頎邦 (6147)-玉山-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
64.2
漲跌
▲0.6
漲幅
+0.94%
成交量
1,182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

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－玉山-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

玉山-桃園券商分點個股進出
玉山-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
2024/12/11	0	0.00	1	63.70	64.20	-1	2,326	-0.04%
2024/12/10	0	0.00	1	63.70	63.60	-1	2,330	-0.04%
2024/12/06	1.3	64.32	0	0.00	63.80	1.3	2,369	0.05%
2024/12/04	1	64.00	0	0.00	64.50	1	2,389	0.04%
2024/12/03	1	63.10	0	0.00	63.30	1	2,380	0.04%
2024/11/26	1	65.60	0	0.00	65.80	1	2,381	0.04%
2024/11/25	1	64.90	7	65.73	65.80	-6	2,364	-0.25%
2024/11/21	0	0.00	1	63.40	64.40	-1	2,255	-0.04%
2024/11/20	0	0.00	1	63.50	63.70	-1	2,192	-0.05%
2024/11/19	1	62.80	1	63.60	64.00	0	2,109	0.00%
2024/11/18	3.3	61.68	2	63.10	63.00	1.3	2,022	0.06%
2024/11/15	1	60.90	0	0.00	60.90	1	1,973	0.05%
2024/11/14	8.1	60.79	0	0.00	61.00	8.1	1,940	0.42%
2024/11/13	2.1	61.53	0	0.00	61.90	2.1	1,905	0.11%
2024/11/12	2	62.05	0	0.00	62.50	2	1,879	0.11%
2024/11/11	0.1	63.30	0	0.00	63.70	0.1	1,822	0.00%
2024/11/04	3	63.30	2	62.90	63.30	1	1,952	0.05%
2024/11/01	1.1	62.80	0	0.00	63.50	1.1	2,108	0.05%
2024/10/28	0	0.00	1	64.00	64.00	-1	2,328	-0.04%
2024/10/21	1	63.70	0	0.00	64.30	1	2,782	0.04%
2024/10/14	1	64.70	0	0.00	64.60	1	2,939	0.03%
2024/10/07	2	66.50	0.3	66.60	66.90	1.7	2,973	0.06%
2024/10/01	0	0.00	2	66.80	67.20	-2	3,059	-0.07%
2024/09/30	2	66.30	2	66.90	66.50	0	3,218	0.00%
2024/09/27	2	66.50	0	0.00	66.50	2	3,307	0.06%
2024/09/25	0	0.00	1	66.50	66.00	-1	3,333	-0.03%
2024/09/18	3	66.13	3	66.80	65.80	0	3,467	0.00%
2024/09/16	0	0.00	2	66.80	66.70	-2	3,498	-0.06%
2024/09/11	1	64.50	0	0.00	64.50	1	3,659	0.03%
2024/09/05	0	0.00	5	65.80	65.80	-5	3,849	-0.13%
2024/09/04	0.1	65.50	0	0.00	65.30	0.1	3,963	0.00%
2024/09/03	5	67.20	0	0.00	66.40	5	4,019	0.12%
2024/09/02	1	67.00	0	0.00	67.30	1	4,109	0.02%
2024/08/30	0	0.00	2	66.80	66.90	-2	4,225	-0.05%
2024/08/27	0	0.00	1	65.90	66.00	-1	4,650	-0.02%
2024/08/26	1	65.60	0	0.00	65.40	1	4,850	0.02%
2024/08/20	1	65.90	1	66.30	65.70	0	5,663	0.00%
2024/08/19	0	0.00	5	65.40	66.10	-5	6,096	-0.08%
2024/08/14	0	0.00	14	65.20	65.10	-14	6,388	-0.22%
2024/08/13	0	0.00	1	65.20	65.00	-1	6,461	-0.02%
2024/08/06	1	61.50	0	0.00	61.30	1	6,772	0.01%
2024/08/05	35	60.45	3	60.83	62.00	32	6,816	0.47%
2024/08/02	0	0.00	2	64.50	64.90	-2	6,686	-0.03%
2024/08/01	0	0.00	1	64.10	65.30	-1	6,639	-0.02%
2024/07/31	3	63.47	0	0.00	63.70	3	6,594	0.05%
2024/07/30	0	64.20	0	0.00	64.90	0	6,576	0.00%
2024/07/29	5	65.00	3	65.03	64.60	2	6,580	0.03%
2024/07/26	9.4	62.49	2	62.80	62.80	7.4	6,553	0.11%
2024/07/23	4.5	64.01	0	0.00	64.00	4.5	6,495	0.07%
2024/07/22	30.4	64.13	0	0.00	64.50	30.4	6,455	0.47%
2024/07/19	7.6	66.99	0	0.00	66.70	7.6	6,386	0.12%
2024/07/18	3.1	67.52	0	0.00	68.20	3.1	6,391	0.05%
2024/07/17	1.1	68.51	1	68.70	68.40	0.1	6,405	0.00%
2024/07/16	0.1	68.80	0.1	68.51	68.70	0	6,504	0.00%
2024/07/15	3.1	68.24	0	0.00	68.20	3.1	6,595	0.05%
2024/07/12	1	68.00	0	0.00	68.30	1	6,630	0.02%
2024/07/11	1	68.10	0.3	68.40	68.30	0.7	6,650	0.01%
2024/07/09	0.1	68.20	0	0.00	67.60	0.1	6,728	0.00%
2024/07/08	0	0.00	5	68.00	68.20	-5	6,698	-0.07%
2024/07/05	7	67.29	6	67.58	68.20	1	6,697	0.01%
2024/07/04	7.2	66.85	8	67.64	66.80	-0.9	6,664	-0.01%
2024/07/03	2	67.35	18	67.53	67.30	-16	6,504	-0.25%
2024/07/02	1.3	67.80	0	0.00	67.40	1.3	6,439	0.02%
2024/07/01	3	66.93	2	67.60	67.80	1	6,449	0.02%
2024/06/28	0.1	67.48	1	67.30	67.10	-0.9	6,478	-0.01%
2024/06/26	1	68.40	0	0.00	68.10	1	6,868	0.01%
2024/06/25	9	67.74	0	0.00	67.80	9	7,095	0.13%
2024/06/24	4	68.30	1	68.20	68.00	3	7,162	0.04%
2024/06/21	7.1	68.19	5	68.50	68.10	2.1	7,178	0.03%
2024/06/20	0	0.00	4	67.90	68.70	-4	7,237	-0.06%
2024/06/19	3	68.17	1	68.50	67.70	2	7,343	0.03%
2024/06/18	4	68.30	3	68.20	68.30	1	7,401	0.01%
2024/06/14	3	68.40	25	68.20	68.40	-22	7,917	-0.28%
2024/06/13	9	68.49	0	0.00	68.30	9	7,988	0.11%
2024/06/12	2	69.20	1	69.10	69.30	1	7,974	0.01%
2024/06/07	2	68.40	2	68.25	68.20	0	8,114	0.00%
2024/06/06	3.2	68.12	0	0.00	68.10	3.2	8,148	0.04%
2024/06/05	2.1	68.52	1	69.09	68.70	1	8,145	0.01%
2024/06/04	1.3	68.90	1	68.90	68.70	0.2	8,434	0.00%
2024/06/03	0	0.00	10	68.70	68.90	-10	8,393	-0.12%
2024/05/31	7	68.69	1	68.20	67.90	6	8,314	0.07%
2024/05/30	6.2	68.14	1	67.90	68.60	5.2	8,175	0.06%
2024/05/29	11	68.92	4	69.20	68.60	7	8,039	0.09%
2024/05/28	15.4	68.76	2	68.85	69.00	13.4	7,952	0.17%
2024/05/27	14	68.60	0	0.00	68.00	14	7,889	0.18%
2024/05/24	15.4	69.03	0	68.70	68.40	15.4	7,686	0.20%
2024/05/23	51.7	72.75	0	0.00	70.30	51.7	7,452	0.69%
2024/05/22	0	0.00	9	79.13	79.50	-9	7,336	-0.12%
2024/05/21	3	78.27	0	79.00	78.60	3	7,207	0.04%
2024/05/20	1	78.30	1	78.40	78.90	0	7,173	0.00%
2024/05/17	1	78.20	0	0.00	77.30	1	7,101	0.01%
2024/05/16	10	78.12	1	78.60	77.90	9	7,052	0.13%
2024/05/14	0	0.00	0.3	78.70	78.50	-0.3	7,069	0.00%
2024/05/13	1.2	78.07	3	78.63	79.30	-1.8	7,021	-0.03%
2024/05/10	2	76.70	0	0.00	76.70	2	6,947	0.03%
2024/05/09	1.2	78.01	0.1	78.30	77.80	1.1	6,878	0.02%
2024/05/08	0	0.00	0.3	76.00	75.80	-0.3	6,760	0.00%
2024/05/07	1	76.80	0	0.00	76.00	1	6,751	0.01%
2024/05/06	0	0.00	11	78.30	77.50	-11	6,713	-0.16%
2024/05/03	0	0.00	1	77.90	77.90	-1	6,684	-0.01%
2024/05/02	0	0.00	2	76.90	77.30	-2	6,632	-0.03%
2024/04/29	0	0.00	1	77.00	77.30	-1	6,519	-0.02%
2024/04/25	0	0.00	4	76.60	77.00	-4	6,459	-0.06%
2024/04/24	0	0.00	0.1	76.00	76.10	-0.1	6,467	0.00%
2024/04/23	0	0.00	7	74.33	74.20	-7	6,445	-0.11%
2024/04/22	4	73.10	4	73.10	73.30	0	6,438	0.00%
2024/04/19	1	75.70	0	0.00	74.40	1	6,346	0.02%
2024/04/18	1	75.90	0	0.00	75.70	1	6,237	0.02%
2024/04/17	0	0.00	1	77.30	76.80	-1	6,182	-0.02%
2024/04/16	1	76.50	0.2	76.40	76.30	0.8	6,184	0.01%
2024/04/15	0	0.00	8	77.93	77.80	-8	6,135	-0.13%
2024/04/11	0	0.00	2	76.85	77.10	-2	6,169	-0.03%
2024/04/10	0	0.00	1.1	77.70	77.60	-1.1	6,233	-0.02%
2024/04/09	0	0.00	2	76.50	76.50	-2	6,264	-0.03%
2024/04/08	0	76.33	0	0.00	76.30	0	6,319	0.00%
2024/04/03	1.2	76.50	0	0.00	76.00	1.2	6,314	0.02%
2024/04/02	4	76.90	0	0.00	76.80	4	6,293	0.06%
2024/04/01	2.1	77.65	0	0.00	77.50	2.1	6,276	0.03%
2024/03/29	2	78.05	4.8	79.13	79.00	-2.8	6,260	-0.04%
2024/03/28	1	77.60	3	76.97	77.90	-2	5,909	-0.03%
2024/03/27	3	75.20	0.1	74.20	75.80	3	5,749	0.05%
2024/03/26	1	73.80	1	74.50	73.90	0	5,745	0.00%
2024/03/25	2	74.95	1	75.10	75.10	1	5,797	0.02%
2024/03/22	14	76.01	0	0.00	75.70	14	5,850	0.24%
2024/03/21	13	77.98	0	0.00	78.20	13	5,888	0.22%
2024/03/20	0.2	79.06	2	80.00	77.60	-1.8	5,965	-0.03%
2024/03/19	8	79.18	10.2	80.28	78.50	-2.2	6,188	-0.04%
2024/03/18	0	0.00	1	78.00	77.40	-1	6,031	-0.02%
2024/03/15	3	76.93	2	77.00	76.50	1	6,014	0.02%
2024/03/14	2	77.45	1	77.80	77.50	1	5,953	0.02%
2024/03/13	2	78.05	3	78.37	79.00	-1	5,829	-0.02%
2024/03/12	1	76.80	4.1	77.05	76.80	-3.1	5,618	-0.05%
2024/03/11	3	75.23	1	75.10	75.70	2	5,522	0.04%
2024/03/08	2	78.00	7	76.60	75.40	-5	5,481	-0.09%
2024/03/07	1	74.60	2	74.70	74.60	-1	5,104	-0.02%
2024/03/06	2	72.85	3	73.10	73.80	-1	5,033	-0.02%
2024/03/05	0	72.50	2	72.50	72.80	-2	5,049	-0.04%
2024/03/04	2	72.45	3	72.53	72.90	-1	5,058	-0.02%
2024/03/01	3	71.60	1.1	71.62	71.30	1.9	5,042	0.04%
2024/02/27	1	72.00	1	72.00	71.70	0	4,957	0.00%
2024/02/26	2	74.00	2.1	73.88	73.70	-0.1	4,901	0.00%
2024/02/23	9	75.04	16	75.36	74.00	-7	4,829	-0.14%
2024/02/22	1	71.30	0	0.00	71.60	1	4,518	0.02%
2024/02/21	0	0.00	1	70.30	71.10	-1	4,489	-0.02%
2024/02/20	2	70.40	1	70.70	70.40	1	4,458	0.02%
2024/02/16	2	70.00	1	70.10	70.00	1	4,423	0.02%
2024/02/15	0.1	69.90	1	69.90	69.60	-0.9	4,372	-0.02%
2024/02/05	0	71.20	0	0.00	71.00	0	4,309	0.00%
2024/02/02	2	71.20	0	0.00	71.30	2	4,281	0.05%
2024/02/01	0	0.00	1	71.10	71.40	-1	4,233	-0.02%
2024/01/30	0	0.00	1	71.60	71.60	-1	4,194	-0.02%
2024/01/29	3	72.80	0	0.00	72.60	3	4,192	0.07%
2024/01/25	2	74.00	0	0.00	73.90	2	4,201	0.05%
2024/01/22	0	0.00	3	73.37	73.50	-3	4,214	-0.07%
2024/01/18	0	0.00	2	72.60	73.00	-2	4,239	-0.05%
2024/01/17	0	0.00	1	73.60	73.00	-1	4,229	-0.02%
2024/01/16	1	73.00	0	0.00	73.70	1	4,199	0.02%
2024/01/15	1	72.70	1	72.70	73.80	0	4,196	0.00%
2024/01/11	0	72.30	0	0.00	72.20	0	4,165	0.00%
2024/01/10	1	71.90	0	0.00	71.80	1	4,167	0.02%
2024/01/09	1	72.80	0	0.00	72.00	1	4,147	0.02%
2024/01/05	1	74.40	0	0.00	74.50	1	4,113	0.02%
2024/01/04	1	74.20	2	74.80	74.50	-1	4,072	-0.02%
2024/01/03	1	73.40	1	73.80	74.30	0	4,021	0.00%
2024/01/02	0	0.00	0.4	73.00	73.80	-0.4	3,963	-0.01%
2023/12/28	0.1	72.80	1	72.90	72.80	-0.9	3,869	-0.02%
2023/12/27	0	0.00	2	73.20	72.90	-2	3,858	-0.05%
2023/12/26	2	71.55	2	72.05	72.30	0	3,821	0.00%
2023/12/25	0	0.00	11	72.88	72.30	-11	3,766	-0.29%
2023/12/22	1	73.00	0	0.00	73.30	1	3,742	0.03%
2023/12/21	1	72.50	1	73.10	73.50	0	3,659	0.00%
2023/12/20	5	73.32	3	73.30	74.00	2	3,558	0.06%
2023/12/19	0	72.80	4	73.60	72.60	-4	3,435	-0.12%
2023/12/18	6	75.83	2	76.75	75.30	4	3,301	0.12%
2023/12/15	6	76.60	5	76.58	76.80	1	3,202	0.03%
2023/12/14	16	77.08	37	77.23	78.70	-21	3,039	-0.69%
2023/12/13	3.1	73.29	30	73.29	73.80	-26.9	2,631	-1.02%
2023/12/12	1	71.10	0	0.00	71.40	1	2,569	0.04%
2023/12/08	1	69.60	3	70.07	69.80	-2	2,584	-0.08%
2023/12/07	2	70.60	0	0.00	70.00	2	2,654	0.08%
2023/12/06	2	70.55	0	0.00	70.50	2	2,698	0.07%
2023/12/05	3.4	70.42	0	0.00	70.50	3.4	2,733	0.12%
2023/12/04	1.1	71.49	12	71.40	71.50	-10.9	2,777	-0.39%
2023/12/01	2.2	71.95	1	71.90	72.00	1.2	2,966	0.04%
2023/11/30	28.4	71.42	7.2	71.59	72.00	21.2	2,960	0.71%
2023/11/29	2	71.30	12	71.20	71.30	-10	2,913	-0.34%
2023/11/24	0	0.00	3	69.90	70.00	-3	2,976	-0.10%
2023/11/23	0	0.00	1	69.60	69.80	-1	2,981	-0.03%
2023/11/22	0	0.00	0.6	69.80	69.50	-0.6	3,024	-0.02%
2023/11/16	0	0.00	4	69.45	69.30	-4	3,088	-0.13%
2023/11/14	1	70.00	0	0.00	70.00	1	3,145	0.03%
2023/11/13	0	0.00	2	69.55	69.50	-2	3,192	-0.06%
2023/11/09	0.3	69.30	0	0.00	69.50	0.3	3,229	0.01%
2023/11/08	0	0.00	11	70.10	69.70	-11	3,253	-0.34%
2023/11/06	3	69.93	4.1	69.93	70.00	-1.1	3,268	-0.03%
2023/11/03	0.1	69.50	2.9	69.34	69.60	-2.8	3,329	-0.09%
2023/11/02	2.1	68.71	6	68.87	69.40	-3.9	3,346	-0.12%
2023/10/30	2	67.50	0	0.00	68.30	2	3,372	0.06%
2023/10/27	1.3	67.82	0	0.00	67.50	1.3	3,386	0.04%
2023/10/25	2	69.90	2	69.00	68.90	0	3,596	0.00%
2023/10/24	2	69.20	1	69.00	69.20	1	3,614	0.03%
2023/10/23	1	69.40	1	69.70	69.10	0	3,606	0.00%
2023/10/20	2	68.80	2	68.40	69.00	0	3,584	0.00%
2023/10/18	0	0.00	1	67.90	67.80	-1	3,586	-0.03%
2023/10/17	0	0.00	1	68.00	67.90	-1	3,588	-0.03%
2023/10/16	0.1	67.10	0	0.00	66.80	0.1	3,604	0.00%
2023/10/13	0.1	67.55	2	67.90	67.50	-1.9	3,598	-0.05%
2023/10/11	2	67.50	1	67.50	66.80	1	3,656	0.03%
2023/10/06	1.2	68.30	0	0.00	68.10	1.2	3,672	0.03%
2023/10/04	0.4	68.23	0	0.00	68.20	0.4	3,715	0.01%
2023/10/03	1	69.10	0	0.00	68.80	1	3,730	0.03%
2023/10/02	2.3	68.51	0	0.00	68.70	2.3	3,742	0.06%
2023/09/28	0.1	68.60	0	0.00	68.20	0.1	3,757	0.00%
2023/09/25	1.2	68.20	3	68.20	68.50	-1.8	3,791	-0.05%
2023/09/22	0	0.00	2	68.50	68.50	-2	3,771	-0.05%
2023/09/21	2.2	68.18	2	68.00	67.90	0.2	3,752	0.01%
2023/09/20	2.1	70.45	1	69.50	69.00	1.1	3,746	0.03%
2023/09/19	0.5	71.68	1	71.80	71.00	-0.5	3,677	-0.01%
2023/09/18	0	0.00	2	71.65	71.30	-2	3,642	-0.05%
2023/09/14	0	0.00	0	71.40	71.00	0	3,558	0.00%
2023/09/13	1	71.90	2	71.40	71.20	-1	3,548	-0.03%
2023/09/12	1	71.50	3	71.83	71.50	-2	3,585	-0.06%
2023/09/11	1	70.62	0	0.00	70.90	1	3,580	0.03%
2023/09/08	1	71.20	0.4	70.75	70.90	0.6	3,587	0.02%
2023/09/07	2	71.95	3	71.70	71.50	-1	3,566	-0.03%
2023/09/06	5	71.70	24	72.03	72.00	-19	3,501	-0.54%
2023/09/05	7	69.90	1	70.10	70.10	6	3,326	0.18%
2023/08/31	0	0.00	3	70.07	69.80	-3	3,404	-0.09%
2023/08/30	2	68.80	1	69.00	69.00	1	3,317	0.03%
2023/08/29	7	68.81	3	68.90	69.00	4	3,368	0.12%
2023/08/28	2	68.70	2	68.95	68.90	0	3,370	0.00%
2023/08/25	1	68.10	3	67.87	68.20	-2	3,328	-0.06%
2023/08/24	2	67.10	0	0.00	67.20	2	3,303	0.06%
2023/08/23	1	66.50	1	66.30	66.80	0	3,304	0.00%
2023/08/22	0	66.40	0	0.00	66.30	0	3,310	0.00%
2023/08/21	0	0.00	6	66.30	66.70	-6	3,297	-0.18%
2023/08/18	6	69.10	10	68.90	67.80	-4	3,237	-0.12%
2023/08/17	10	68.40	0	0.00	68.70	10	3,200	0.31%
2023/08/16	0	0.00	1	68.10	68.00	-1	3,166	-0.03%
2023/08/15	0.1	67.40	0	0.00	67.00	0.1	3,164	0.00%
2023/08/14	1	66.70	0	0.00	67.00	1	3,157	0.03%
2023/08/11	0	0.00	4	68.00	67.80	-4	3,153	-0.13%
2023/08/10	0	0.00	2	67.40	67.40	-2	3,169	-0.06%
2023/08/09	6.2	66.76	0	0.00	67.00	6.2	3,141	0.20%
2023/08/08	0	0.00	1	68.90	69.10	-1	3,078	-0.03%
2023/08/07	0	0.00	2	68.80	68.70	-2	3,077	-0.06%
2023/08/04	0.1	68.20	2	67.60	68.40	-1.9	3,076	-0.06%
2023/08/02	1	67.30	0	0.00	67.40	1	3,072	0.03%
2023/08/01	2	68.05	1	68.80	68.20	1	3,055	0.03%
2023/07/31	8	69.33	0.6	70.00	69.40	7.4	3,017	0.25%
2023/07/28	1	68.80	6	69.02	69.40	-5	2,937	-0.17%
2023/07/26	0	0.00	1	66.50	66.40	-1	2,769	-0.04%
2023/07/25	0	0.00	1	66.20	66.10	-1	2,856	-0.04%
2023/07/21	1	66.70	1	66.60	66.70	0	2,898	0.00%
2023/07/20	4	66.40	6	66.63	66.70	-2	2,958	-0.07%
2023/07/19	2	67.40	3	66.70	66.70	-1	2,996	-0.03%
2023/07/18	1	66.40	0	0.00	66.80	1	3,007	0.03%
2023/07/14	0	0.00	0.5	65.30	65.30	-0.5	2,957	-0.02%
2023/07/13	0	0.00	1	64.70	64.90	-1	3,022	-0.03%
2023/07/12	0	0.00	10	63.91	64.40	-10	2,983	-0.34%
2023/07/11	2	63.50	4	63.75	63.70	-2	2,957	-0.07%
2023/07/10	0.2	63.40	1	64.20	63.30	-0.8	2,979	-0.03%
2023/07/07	0.2	63.50	0	0.00	63.90	0.2	2,988	0.01%
2023/07/06	0.5	64.40	2	64.00	63.80	-1.6	3,002	-0.05%
2023/07/05	7.5	63.59	2	63.70	63.60	5.5	3,024	0.18%
2023/07/04	4	63.45	0	0.00	62.90	4	3,006	0.13%
2023/07/03	1	63.30	3	63.20	63.30	-2	2,997	-0.07%
2023/06/30	0	0.00	3	62.93	63.10	-3	3,030	-0.10%
2023/06/29	4	62.95	0	0.00	62.80	4	3,062	0.13%
2023/06/28	1	63.00	0	0.00	63.00	1	3,124	0.03%
2023/06/27	1	62.90	0.1	62.90	62.90	0.9	3,105	0.03%
2023/06/26	4.1	62.45	0	0.00	62.30	4.1	3,109	0.13%
2023/06/21	1	62.90	0	0.00	63.00	1	3,110	0.03%
2023/06/20	7.4	62.83	1	62.90	62.70	6.4	3,121	0.21%
2023/06/19	5.3	64.42	0	0.00	64.20	5.3	3,057	0.17%
2023/06/16	4	64.50	0	0.00	64.90	4	3,031	0.13%
2023/06/15	3	69.47	2	69.60	69.60	1	2,945	0.03%
2023/06/14	3	69.87	0	0.00	69.60	3	2,870	0.11%
2023/06/12	0	0.00	1	69.90	69.80	-1	2,812	-0.04%
2023/06/09	2	69.50	4	69.60	69.90	-2	2,799	-0.07%
2023/06/07	2	69.60	11	69.40	69.50	-9	2,785	-0.32%
2023/06/05	1	68.70	0	0.00	68.60	1	2,817	0.04%
2023/06/02	0	0.00	2	68.05	67.60	-2	2,843	-0.07%
2023/06/01	0	0.00	6	67.33	67.00	-6	2,872	-0.21%
2023/05/31	1	66.80	1	67.10	67.00	0	2,905	0.00%
2023/05/30	0	0.00	1	67.20	66.90	-1	2,950	-0.03%
2023/05/29	0	0.00	6	67.23	67.10	-6	3,052	-0.20%
2023/05/25	1	66.30	0	0.00	66.40	1	3,112	0.03%
2023/05/24	1	65.70	0	0.00	66.20	1	3,165	0.03%
2023/05/23	1	65.90	0	0.00	66.00	1	3,188	0.03%
2023/05/22	8	66.01	0	0.00	66.00	8	3,186	0.25%
2023/05/19	1	65.20	0	0.00	65.40	1	3,184	0.03%
2023/05/18	2	65.70	2	65.70	65.70	0	3,157	0.00%
2023/05/17	0	0.00	1	65.30	65.10	-1	3,162	-0.03%
2023/05/16	1	64.50	0	0.00	64.30	1	3,144	0.03%
2023/05/12	1	65.10	0	0.00	65.00	1	3,124	0.03%
2023/05/11	1	65.10	0	0.00	64.70	1	3,126	0.03%
2023/05/10	1	65.50	0	0.00	65.00	1	3,166	0.03%
2023/05/09	4	65.88	0	0.00	65.30	4	3,156	0.13%
2023/05/05	1	66.10	0	0.00	66.00	1	3,209	0.03%
2023/05/04	1	65.90	1	65.50	65.80	0	3,260	0.00%
2023/05/03	1	65.30	0	0.00	65.50	1	3,288	0.03%
2023/05/02	5	65.26	9	65.30	65.30	-4	3,278	-0.12%
2023/04/28	0.1	66.90	0	0.00	65.90	0.1	3,254	0.00%
2023/04/27	0	0.00	1	67.20	67.30	-1	3,154	-0.03%
2023/04/26	0	0.00	1	66.80	66.70	-1	3,108	-0.03%
2023/04/25	2	65.75	0	0.00	66.30	2	3,082	0.06%
2023/04/24	0	0.00	1	67.00	67.50	-1	3,024	-0.03%
2023/04/20	0.4	67.70	0	0.00	67.50	0.4	2,976	0.01%
2023/04/19	1.3	67.57	0	0.00	67.50	1.3	2,989	0.04%
2023/04/18	4	67.98	1	68.30	67.90	3	2,960	0.10%
2023/04/17	0.1	69.20	0	0.00	69.10	0.1	2,874	0.00%
2023/04/13	0.2	69.00	0	0.00	69.30	0.2	2,843	0.01%
2023/04/12	0.1	69.20	0	0.00	69.30	0.1	2,824	0.00%
2023/04/11	5	68.00	1	68.20	68.70	4	2,790	0.14%
2023/04/10	2	67.75	4	67.80	67.50	-2	2,756	-0.07%
2023/03/31	1	69.50	0	0.00	69.30	1	2,644	0.04%
2023/03/30	1	69.00	0	0.00	68.90	1	2,608	0.04%
2023/03/29	2	68.40	0	69.80	68.40	2	2,575	0.08%
2023/03/24	0.3	70.40	0	0.00	70.30	0.3	2,552	0.01%
2023/03/22	0.1	70.70	2	71.00	70.50	-1.9	2,490	-0.08%
2023/03/21	0	0.00	3	70.97	70.60	-3	2,463	-0.12%
2023/03/17	0	0.00	2	69.95	70.00	-2	2,425	-0.08%
2023/03/16	0	69.00	0.1	68.60	68.80	-0.1	2,407	0.00%
2023/03/13	1	70.20	20.2	69.40	70.30	-19.2	2,356	-0.81%
2023/03/10	0	0.00	6	70.20	70.10	-6	2,326	-0.26%
2023/03/09	0	0.00	35	71.00	70.90	-35	2,292	-1.53%
2023/03/08	0	0.00	10	70.31	70.40	-10	2,200	-0.45%
2023/03/07	1	69.50	0	0.00	70.50	1	2,158	0.05%
2023/03/06	2	69.80	1	70.30	70.20	1	2,104	0.05%
2023/03/03	1	68.50	1	68.90	69.00	0	2,012	0.00%
2023/03/02	0.3	68.73	3	68.80	69.00	-2.7	1,967	-0.14%
2023/03/01	0	68.40	4.1	68.79	69.00	-4.1	1,912	-0.21%
2023/02/24	0	0.00	4	67.20	67.30	-4	1,805	-0.22%
2023/02/23	0	0.00	4	66.80	67.10	-4	1,761	-0.23%
2023/02/22	1	65.70	0	0.00	66.00	1	1,712	0.06%
2023/02/21	0	0.00	4	64.90	65.30	-4	1,673	-0.24%
2023/02/20	0	0.00	1	64.40	64.50	-1	1,736	-0.06%
2023/02/17	0	0.00	1	63.70	63.90	-1	1,753	-0.06%
2023/02/16	0	0.00	2	64.30	64.30	-2	1,759	-0.11%
2023/02/14	0	0.00	3	63.93	64.40	-3	1,806	-0.17%
2023/02/09	3	64.70	0	0.00	63.70	3	1,877	0.16%
2023/02/06	0	0.00	1	63.00	63.40	-1	1,766	-0.06%
2023/02/03	2	62.50	2	63.30	63.30	0	1,753	0.00%
2023/02/01	3	60.00	0	0.00	60.50	3	1,692	0.18%
2023/01/12	0	0.00	1	61.00	61.00	-1	1,670	-0.06%
2023/01/11	0	0.00	2	60.60	60.60	-2	1,673	-0.12%
2023/01/09	0	0.00	1	59.20	59.60	-1	1,684	-0.06%
2023/01/06	1	58.90	0	0.00	58.90	1	1,672	0.06%
2023/01/03	0	0.00	1	58.90	59.00	-1	1,732	-0.06%
2022/12/30	2	57.80	4	59.40	57.40	-2	1,723	-0.12%
2022/12/29	0	0.00	1	59.40	58.90	-1	1,700	-0.06%
2022/12/28	0	0.00	3	58.87	58.90	-3	1,698	-0.18%
2022/12/27	1	58.50	0	0.00	59.00	1	1,690	0.06%
2022/12/26	1	58.20	0	0.00	58.00	1	1,686	0.06%
2022/12/22	1	58.20	0	0.00	58.30	1	1,737	0.06%
2022/12/20	5	58.20	0	0.00	58.00	5	1,750	0.29%
2022/12/15	0	0.00	2	59.10	59.10	-2	1,735	-0.12%
2022/12/14	0	0.00	4	58.83	59.00	-4	1,741	-0.23%
2022/12/08	0	0.00	1	58.80	59.00	-1	1,874	-0.05%
2022/12/07	0	0.00	1	59.10	58.50	-1	1,892	-0.05%
2022/12/06	0	0.00	3	58.97	59.00	-3	1,892	-0.16%
2022/12/05	4	59.40	0	0.00	59.20	4	1,899	0.21%
2022/12/02	0	0.00	13	59.60	59.40	-13	1,936	-0.67%
2022/11/30	1	58.20	0	0.00	58.20	1	1,932	0.05%
2022/11/28	1	57.90	5	58.18	57.70	-4	1,936	-0.21%
2022/11/25	0	0.00	1	58.80	58.00	-1	1,946	-0.05%
2022/11/24	0	0.00	7.1	58.79	58.80	-7.1	1,951	-0.36%
2022/11/23	1	58.70	0	0.00	58.90	1	1,948	0.05%
2022/11/22	2	58.20	0	0.00	58.80	2	1,961	0.10%
2022/11/18	0	0.00	1	59.20	58.90	-1	1,973	-0.05%
2022/11/17	4.1	58.84	4	58.95	59.30	0.1	1,982	0.01%
2022/11/16	0	0.00	9.1	58.96	59.50	-9.1	1,979	-0.46%
2022/11/15	7	58.27	5	58.22	58.20	2	1,910	0.10%
2022/11/14	2	57.60	1	57.80	57.70	1	1,904	0.05%
2022/11/11	3	57.63	5	58.26	57.50	-2	1,891	-0.11%
2022/11/10	2	57.15	0	0.00	57.10	2	1,879	0.11%
2022/11/09	0	0.00	5	57.08	57.20	-5	1,877	-0.27%
2022/11/08	1	55.90	1	56.40	55.70	0	1,849	0.00%
2022/11/07	2	55.10	3	56.17	56.20	-1	1,884	-0.05%
2022/11/03	0	0.00	1	54.90	54.90	-1	1,904	-0.05%
2022/11/02	1	54.60	0	0.00	54.80	1	1,931	0.05%
2022/11/01	0	0.00	1	54.30	54.60	-1	1,970	-0.05%
2022/10/31	0	0.00	23	53.83	54.40	-23	1,998	-1.15%
2022/10/28	10	53.20	0	0.00	52.60	10	1,993	0.50%
2022/10/27	1	53.20	1	53.50	53.90	0	1,971	0.00%
2022/10/25	1	52.90	1	53.80	52.80	0	2,055	0.00%
2022/10/24	12	53.48	0	0.00	53.60	12	2,059	0.58%
2022/10/21	0	0.00	1	53.90	53.30	-1	2,057	-0.05%
2022/10/20	1	52.90	1	52.70	53.30	0	2,086	0.00%
2022/10/19	0	0.00	1	54.00	53.10	-1	2,109	-0.05%
2022/10/17	0	0.00	1	51.10	51.80	-1	2,148	-0.05%
2022/10/14	1	50.40	1	50.20	50.30	0	2,213	0.00%
2022/10/13	1.1	49.63	0	0.00	49.45	1.1	2,365	0.05%
2022/10/11	0.1	50.40	0	0.00	50.20	0.1	2,558	0.00%
2022/10/07	0	0.00	1	51.80	52.00	-1	2,585	-0.04%
2022/10/06	1	51.80	0	0.00	52.00	1	2,641	0.04%
2022/09/29	0	0.00	4	50.40	51.30	-4	2,848	-0.14%
2022/09/28	0	0.00	1	50.10	50.00	-1	2,880	-0.03%
2022/09/27	1.1	51.49	1	51.10	51.10	0.1	2,891	0.00%
2022/09/26	1.1	51.31	2	51.30	51.30	-0.9	2,911	-0.03%
2022/09/23	1.1	52.92	0	0.00	52.70	1.1	2,939	0.04%
2022/09/22	1	53.10	0	0.00	53.20	1	2,997	0.03%
2022/09/20	2	53.70	0	0.00	53.80	2	3,052	0.07%
2022/09/19	2.1	54.05	0	0.00	53.90	2.1	3,051	0.07%
2022/09/15	0	0.00	8	55.99	55.80	-8	3,053	-0.26%
2022/09/14	1.1	55.32	0	0.00	55.60	1.1	3,106	0.04%
2022/09/13	1	56.20	0	0.00	56.20	1	3,116	0.03%
2022/09/12	2	56.30	0	0.00	56.40	2	3,150	0.06%
2022/09/08	0	0.00	4	56.38	56.80	-4	3,244	-0.12%
2022/09/07	1	54.40	0	0.00	54.50	1	3,246	0.03%
2022/09/06	1.2	55.32	1	55.30	55.10	0.2	3,244	0.01%
2022/09/05	1	55.60	0	55.80	55.60	1	3,238	0.03%
2022/08/30	1	56.90	1	56.90	56.90	0	3,266	0.00%
2022/08/29	1	56.60	1	56.70	56.80	0	3,287	0.00%
2022/08/26	2	57.70	1	57.50	57.70	1	3,294	0.03%
2022/08/25	0	0.00	1	57.00	57.20	-1	3,293	-0.03%
2022/08/24	2	56.75	1	56.40	56.60	1	3,305	0.03%
2022/08/22	3	57.20	3	57.43	57.00	0	3,307	0.00%
2022/08/19	3	57.00	0	0.00	57.30	3	3,297	0.09%
2022/08/17	1	56.40	10	57.03	56.70	-9	3,312	-0.27%
2022/08/16	3	56.53	1	56.80	56.50	2	3,288	0.06%
2022/08/15	1	56.50	5	56.58	56.60	-4	3,266	-0.12%
2022/08/12	0	0.00	2	56.40	56.20	-2	3,247	-0.06%
2022/08/10	5	55.34	1	55.20	55.10	4	3,237	0.12%
2022/08/09	3	55.13	2	55.90	55.90	1	3,244	0.03%
2022/08/08	2	54.75	2	55.65	55.70	0	3,223	0.00%
2022/08/05	2	55.30	0	0.00	55.30	2	3,182	0.06%
2022/08/04	2	54.90	5.2	54.58	54.70	-3.2	3,169	-0.10%
2022/08/03	1	54.30	0	0.00	54.40	1	3,149	0.03%
2022/08/02	1	54.60	0	0.00	54.50	1	3,149	0.03%
2022/08/01	6	55.35	2	55.25	55.60	4	3,115	0.13%
2022/07/29	1	54.80	1	54.70	54.70	0	3,092	0.00%
2022/07/27	1	54.30	0.1	54.40	54.10	0.9	3,122	0.03%
2022/07/26	2	54.75	0	0.00	54.30	2	3,109	0.06%
2022/07/25	0	0.00	1	55.40	55.40	-1	3,111	-0.03%
2022/07/22	3	54.70	1	55.80	55.80	2	3,117	0.06%
2022/07/21	3	54.30	2	54.70	55.20	1	3,108	0.03%
2022/07/20	7	54.56	0	0.00	54.90	7	3,053	0.23%
2022/07/19	11	59.65	1	59.90	59.90	10	2,925	0.34%
2022/07/18	1	58.50	0	0.00	59.80	1	2,812	0.04%
2022/07/15	2	57.70	7	56.37	57.60	-5	2,749	-0.18%
2022/07/14	1	55.50	6	55.70	56.00	-5	2,729	-0.18%
2022/07/13	1	55.50	0	0.00	55.20	1	2,705	0.04%
2022/07/12	1	55.00	1	55.10	55.20	0	2,735	0.00%
2022/07/08	0	0.00	13	57.48	57.60	-13	2,699	-0.48%
2022/07/07	2.1	55.56	11	55.90	56.00	-8.9	2,654	-0.34%
2022/07/06	4	55.30	0	0.00	54.60	4	2,617	0.15%
2022/07/05	2	56.40	0.4	56.40	57.00	1.6	2,616	0.06%
2022/07/04	1	57.00	1	56.80	56.60	0	2,620	0.00%
2022/07/01	4	58.68	2	58.10	57.50	2	2,655	0.08%
2022/06/30	25.2	60.39	0	0.00	59.30	25.2	2,660	0.95%
2022/06/29	10.2	61.81	0	0.00	61.80	10.2	2,613	0.39%
2022/06/28	2	63.25	0	0.00	63.30	2	2,601	0.08%
2022/06/27	1.1	64.49	0	0.00	64.60	1.1	2,607	0.04%
2022/06/24	3	64.33	0	0.00	64.20	3	2,609	0.11%
2022/06/23	1	63.90	0	0.00	64.40	1	2,603	0.04%
2022/06/22	2.3	65.44	1	64.80	64.80	1.3	2,584	0.05%
2022/06/21	1.3	66.24	0	0.00	66.70	1.3	2,545	0.05%
2022/06/20	1	67.30	0	0.00	66.00	1	2,607	0.04%
2022/06/17	1	66.80	0	0.00	68.30	1	2,609	0.04%
2022/06/16	2	67.65	0	0.00	67.50	2	2,543	0.08%
2022/06/13	1	68.00	1	68.60	68.10	0	2,668	0.00%
2022/06/10	0	0.00	1	69.30	69.30	-1	2,721	-0.04%
2022/06/09	2	69.55	0	0.00	69.70	2	2,752	0.07%
2022/06/08	0	0.00	1	70.30	69.80	-1	2,781	-0.04%
2022/06/06	1	69.80	0	0.00	69.60	1	3,113	0.03%
2022/06/02	1	69.50	5	69.54	69.50	-4	3,173	-0.13%
2022/06/01	1	69.60	1	69.60	69.50	0	3,312	0.00%
2022/05/31	0	0.00	3	69.27	69.40	-3	3,431	-0.09%
2022/05/26	1	68.10	0	0.00	67.80	1	3,956	0.03%
2022/05/25	1	68.20	1	68.60	68.40	0	4,078	0.00%
2022/05/24	2	68.35	0	0.00	68.20	2	4,161	0.05%
2022/05/23	1	68.90	0	0.00	68.60	1	4,170	0.02%
2022/05/20	4	68.98	3	69.17	69.20	1	4,213	0.02%
2022/05/19	1	69.10	0	0.00	69.10	1	4,244	0.02%
2022/05/18	0	0.00	4	69.40	69.60	-4	4,247	-0.09%
2022/05/17	0	0.00	5	68.80	69.10	-5	4,244	-0.12%
2022/05/13	1	67.60	0	0.00	67.60	1	4,270	0.02%
2022/05/12	0	0.00	2	67.80	66.80	-2	4,328	-0.05%
2022/05/11	0	0.00	1	68.20	68.00	-1	4,348	-0.02%
2022/05/10	2	67.55	2	67.95	68.20	0	4,398	0.00%
2022/05/09	6	67.68	21	67.65	67.50	-15	4,427	-0.34%
2022/05/06	8	67.33	4	68.25	68.30	4	4,459	0.09%
2022/05/05	0	0.00	6	67.93	68.10	-6	4,489	-0.13%
2022/05/04	6	67.50	0	0.00	67.40	6	4,506	0.13%
2022/04/29	1	67.80	0	0.00	67.10	1	4,652	0.02%
2022/04/28	6	67.53	14	67.66	67.50	-8	4,708	-0.17%
2022/04/27	2	66.05	0	0.00	66.20	2	4,755	0.04%
2022/04/26	1	67.30	0	0.00	67.10	1	4,793	0.02%
2022/04/25	2	67.50	17	67.39	67.50	-15	4,996	-0.30%
2022/04/22	1	68.90	0	0.00	68.90	1	5,101	0.02%
2022/04/21	2	68.75	0	0.00	68.70	2	5,231	0.04%
2022/04/20	8	68.44	0	0.00	68.40	8	5,576	0.14%
2022/04/19	18	68.66	0	0.00	68.60	18	5,707	0.32%
2022/04/18	15	68.59	6	68.67	68.70	9	5,891	0.15%
2022/04/15	1	66.90	0	0.00	67.20	1	5,900	0.02%
2022/04/13	4	66.70	0	0.00	67.00	4	5,980	0.07%
2022/04/12	1	66.10	5	66.00	66.40	-4	6,020	-0.07%
2022/04/11	4	66.73	1	66.60	66.50	3	6,035	0.05%
2022/04/08	7	67.16	0	0.00	67.50	7	6,020	0.12%
2022/04/07	2	67.15	0	0.00	67.20	2	6,010	0.03%
2022/04/06	1	68.60	8	68.40	68.60	-7	5,998	-0.12%
2022/04/01	9	69.04	4	68.90	69.40	5	5,996	0.08%
2022/03/31	4	69.08	0	0.00	69.10	4	6,024	0.07%
2022/03/30	1	70.00	3	69.47	69.40	-2	6,038	-0.03%
2022/03/28	22	70.08	0	0.00	70.10	22	6,014	0.37%
2022/03/25	12	70.60	2	70.30	70.60	10	6,012	0.17%
2022/03/23	1	71.80	2	71.00	71.20	-1	6,099	-0.02%
2022/03/22	0	0.00	12	71.75	71.90	-12	6,060	-0.20%
2022/03/21	0	71.60	1	71.20	71.30	-1	6,057	-0.02%
2022/03/18	2	71.20	1	70.40	71.80	1	6,091	0.02%
2022/03/17	1	69.90	1	70.80	70.90	0	6,092	0.00%
2022/03/16	5	70.00	1	68.70	69.10	4	6,106	0.07%
2022/03/15	5	69.50	1.1	69.93	69.50	3.9	6,110	0.06%
2022/03/14	1	71.00	0	0.00	71.00	1	6,116	0.02%
2022/03/11	12	71.08	19.1	71.10	71.30	-7	6,124	-0.12%
2022/03/10	14	71.81	6	71.68	71.20	8	6,140	0.13%
2022/03/09	10	71.13	3	69.83	71.60	7	5,957	0.12%
2022/03/08	0	0.00	1	68.90	68.90	-1	5,926	-0.02%
2022/03/07	6	69.43	12	69.19	69.10	-6	5,954	-0.10%
2022/03/04	11	71.99	2	72.00	71.10	9	5,901	0.15%
2022/03/03	36	71.63	48	72.01	72.60	-12	5,821	-0.21%
2022/03/02	1	70.50	2	70.70	70.90	-1	5,710	-0.02%
2022/03/01	23	70.86	21	71.16	71.00	2	5,644	0.04%
2022/02/25	0	68.80	23	68.76	68.90	-23	5,436	-0.42%
2022/02/24	8	67.43	4	66.85	66.80	4	5,384	0.07%
2022/02/23	0	0.00	2	68.70	68.70	-2	5,384	-0.04%
2022/02/22	2	68.25	7	68.00	68.30	-5	5,427	-0.09%
2022/02/21	4	68.83	4	69.33	69.50	0	5,524	0.00%
2022/02/18	1.2	68.43	1	68.90	68.90	0.2	5,625	0.00%
2022/02/17	7	68.56	7	68.50	68.80	0	5,766	0.00%
2022/02/16	2	68.10	0.2	68.40	68.00	1.8	5,908	0.03%
2022/02/15	3	68.33	5.2	68.39	67.90	-2.2	5,989	-0.04%
2022/02/14	4	68.05	0	0.00	68.10	4	6,058	0.07%
2022/02/11	0	0.00	2	69.20	69.30	-2	6,065	-0.03%
2022/02/10	1	68.90	1	69.50	69.70	0	6,133	0.00%
2022/02/09	2.2	68.97	5	69.00	69.00	-2.8	6,181	-0.05%
2022/02/08	1	68.60	0	0.00	68.90	1	6,192	0.02%
2022/02/07	4	67.63	3	67.80	67.80	1	6,251	0.02%
2022/01/26	1	68.30	0	0.00	67.90	1	6,270	0.02%
2022/01/25	1	68.10	3	68.50	68.00	-2	6,349	-0.03%
2022/01/24	1	68.80	0	0.00	68.70	1	6,324	0.02%
2022/01/21	0	0.00	7	68.97	69.00	-7	6,414	-0.11%
2022/01/20	1	68.90	3.2	69.79	70.00	-2.2	6,570	-0.03%
2022/01/19	0	0.00	2	70.10	69.10	-2	6,547	-0.03%
2022/01/18	6	70.17	6	70.40	70.00	0	6,512	0.00%
2022/01/17	2	68.50	1	68.40	69.80	1	6,332	0.02%
2022/01/14	1	67.90	2	67.90	68.20	-1	6,251	-0.02%
2022/01/13	2	68.95	14	68.94	69.00	-12	6,178	-0.19%
2022/01/12	1	68.10	4	67.98	68.00	-3	5,884	-0.05%
2022/01/11	0.1	67.40	10	68.28	67.90	-9.9	5,789	-0.17%
2022/01/10	0	0.00	9	66.94	67.20	-9	5,604	-0.16%
2022/01/07	3	66.10	1	66.50	66.40	2	5,575	0.04%
2022/01/06	0	66.70	1	66.60	66.90	-1	5,563	-0.02%
2022/01/05	1	66.50	5	66.62	66.50	-4	5,612	-0.07%
2022/01/04	2	66.50	5	66.60	66.50	-3	5,711	-0.05%
2022/01/03	0	0.00	20	67.20	66.80	-20	5,891	-0.34%
2021/12/30	0	0.00	2	66.75	66.70	-2	5,912	-0.03%
2021/12/29	8	66.61	5	67.06	66.40	3	5,926	0.05%
2021/12/28	9	67.18	7	67.26	66.90	2	5,968	0.03%
2021/12/27	1	66.40	29	66.53	67.10	-28	6,008	-0.47%
2021/12/24	0	0.00	1.3	66.17	66.10	-1.3	6,032	-0.02%
2021/12/23	5	65.70	0.6	66.15	66.00	4.4	6,077	0.07%
2021/12/22	5	65.50	2	65.70	65.50	3	6,209	0.05%
2021/12/21	11	65.12	0	0.00	65.40	11	6,223	0.18%
2021/12/20	0	65.10	3	64.70	64.90	-3	6,219	-0.05%
2021/12/17	11	65.07	0	0.00	65.10	11	6,237	0.18%
2021/12/16	1	65.90	0	0.00	66.30	1	6,179	0.02%
2021/12/15	8	65.46	3	65.53	65.30	5	6,181	0.08%
2021/12/14	7	65.90	3	66.00	65.70	4	6,194	0.07%
2021/12/13	8	66.66	0.1	66.80	66.70	8	6,159	0.13%
2021/12/10	0	0.00	2	66.70	66.90	-2	6,196	-0.03%
2021/12/09	7	66.57	0	0.00	66.30	7	6,246	0.11%
2021/12/08	0	0.00	12	67.14	66.80	-12	6,222	-0.19%
2021/12/07	1	67.10	2	67.05	67.10	-1	6,240	-0.02%
2021/12/06	3	67.43	4	67.68	67.50	-1	6,299	-0.02%
2021/12/02	10	67.76	0.1	68.00	67.80	9.9	6,877	0.14%
2021/12/01	7	67.90	14.1	67.86	67.90	-7.1	8,230	-0.09%
2021/11/30	11	67.13	3	67.47	67.00	8	8,300	0.10%
2021/11/29	8	65.36	2	66.35	66.60	6	8,409	0.07%
2021/11/26	7	66.21	4	66.48	66.20	3	8,647	0.03%
2021/11/25	10	67.40	3	67.63	67.20	7	8,665	0.08%
2021/11/24	8	67.00	0	0.00	67.30	8	8,766	0.09%
2021/11/23	10	67.61	7.2	67.50	67.60	2.8	8,957	0.03%
2021/11/22	2	68.20	12.4	68.44	68.30	-10.4	8,989	-0.12%
2021/11/19	7	67.43	0	0.00	67.30	7	9,026	0.08%
2021/11/18	3	67.20	5	67.38	67.20	-2	9,051	-0.02%
2021/11/17	5	66.50	4	66.78	66.90	1	8,947	0.01%
2021/11/16	9.1	67.32	3	67.20	66.80	6.1	8,857	0.07%
2021/11/15	4.4	67.76	5	67.50	68.20	-0.6	8,763	-0.01%
2021/11/12	7	66.54	17	66.68	66.70	-10	8,674	-0.12%
2021/11/11	7.1	65.00	3.1	65.05	64.90	4	8,625	0.05%
2021/11/10	5	65.80	0.1	65.80	66.00	4.9	8,639	0.06%
2021/11/09	14	66.30	0	0.00	66.00	14	8,759	0.16%
2021/11/08	2.2	65.86	11	65.88	65.90	-8.8	8,730	-0.10%
2021/11/05	1	65.20	1	64.90	65.80	0	8,761	0.00%
2021/11/04	5	65.22	0	0.00	65.20	5	8,919	0.06%
2021/11/03	6	64.87	2	64.90	65.20	4	9,095	0.04%
2021/11/02	12.1	65.34	1	65.50	63.60	11.1	9,371	0.12%
2021/11/01	2	65.20	1	65.00	65.10	1	9,820	0.01%
2021/10/29	7	64.71	0	0.00	64.30	7	10,157	0.07%
2021/10/28	14	65.09	1	65.10	65.20	13	10,080	0.13%
2021/10/27	10.2	63.91	12	63.92	64.50	-1.9	9,998	-0.02%
2021/10/26	10	63.95	10	63.30	63.20	0	10,238	0.00%
2021/10/25	2	62.75	3	62.67	63.10	-1	10,223	-0.01%
2021/10/22	1	62.50	0	0.00	63.40	1	10,272	0.01%
2021/10/21	4	62.53	1	62.70	62.00	3	10,391	0.03%
2021/10/20	4.2	62.92	0	0.00	62.50	4.2	10,371	0.04%
2021/10/19	0	0.00	1	61.90	62.60	-1	10,431	-0.01%
2021/10/18	1	61.41	0	0.00	61.60	1	10,449	0.01%
2021/10/15	1	62.21	0	0.00	62.10	1	10,594	0.01%
2021/10/14	7	60.60	0	0.00	61.10	7	10,699	0.07%
2021/10/13	16.1	61.06	1	61.50	61.00	15.1	10,799	0.14%
2021/10/12	26	61.97	0	0.00	62.00	26	10,866	0.24%
2021/10/08	17.1	63.63	0	0.00	63.30	17.1	11,163	0.15%
2021/10/07	1.2	65.92	0	0.00	65.90	1.2	11,005	0.01%
2021/10/06	7	65.17	25	64.70	64.60	-18	11,053	-0.16%
2021/10/05	4	64.70	2.1	64.29	65.40	1.9	11,117	0.02%
2021/10/04	2.2	65.71	0	0.00	65.00	2.2	11,081	0.02%
2021/10/01	3	67.20	0	0.00	67.30	3	11,063	0.03%
2021/09/30	0.1	68.00	2	67.50	67.50	-1.9	11,044	-0.02%
2021/09/29	11.3	67.80	0	0.00	67.20	11.3	11,088	0.10%
2021/09/28	5.1	70.12	1.2	70.23	70.10	3.8	10,983	0.03%
2021/09/27	16	71.14	0	0.00	70.80	16	10,972	0.15%
2021/09/24	10	71.29	0	0.00	71.40	10	10,977	0.09%
2021/09/23	1	70.70	3	71.23	71.00	-2	10,987	-0.02%
2021/09/22	2	70.50	0	0.00	70.50	2	11,005	0.02%
2021/09/17	5.1	71.60	4	71.43	71.60	1.1	11,223	0.01%
2021/09/16	2	71.70	0	0.00	71.80	2	11,224	0.02%
2021/09/15	1.2	72.25	2	72.30	71.80	-0.8	11,200	-0.01%
2021/09/14	5	72.86	5	72.90	72.70	0	11,146	0.00%
2021/09/13	3	73.63	3	73.70	73.70	0	11,062	0.00%
2021/09/09	22	73.90	20	73.40	73.50	2	10,992	0.02%
2021/09/08	19.1	73.20	4	74.28	73.30	15.1	10,921	0.14%
2021/09/07	31	74.32	32	74.24	74.40	-1	10,732	-0.01%
2021/09/06	139.2	82.63	117.5	81.27	78.00	21.7	10,307	0.21%	大買/大賣/
2021/09/03	0	0.00	14	80.15	81.10	-14	8,879	-0.16%
2021/09/02	1	79.70	2	79.50	79.40	-1	8,739	-0.01%
2021/09/01	6	77.68	5	79.50	80.40	1	8,616	0.01%
2021/08/31	1	76.10	0.1	76.50	77.10	1	8,442	0.01%
2021/08/30	8	76.50	3	76.70	77.00	5	8,363	0.06%
2021/08/27	40	74.14	52.1	74.40	75.80	-12.1	8,235	-0.15%
2021/08/26	6	73.50	2.8	73.07	73.70	3.3	8,014	0.04%
2021/08/25	3	72.67	0	0.00	72.50	3	7,914	0.04%
2021/08/24	0	0.00	0.1	73.90	73.60	-0.1	7,814	0.00%
2021/08/23	0	0.00	0.5	74.61	74.50	-0.5	7,774	-0.01%
2021/08/20	5	73.60	3	73.63	73.20	2	7,784	0.03%
2021/08/19	0	0.00	2	73.90	73.10	-2	7,799	-0.03%
2021/08/18	12	72.98	11	73.95	75.00	1	7,769	0.01%
2021/08/17	0	0.00	10	74.35	73.60	-10	7,721	-0.13%
2021/08/16	11	72.59	3	73.20	73.90	8	7,666	0.10%
2021/08/13	6	75.77	10	76.85	73.60	-4	7,604	-0.05%
2021/08/12	2	76.55	1.5	76.53	77.70	0.5	7,512	0.01%
2021/08/11	5.1	77.96	12	76.23	76.10	-6.9	7,479	-0.09%
2021/08/10	5	77.54	6	77.60	77.60	-1	7,395	-0.01%
2021/08/09	16.6	80.84	22	78.93	78.40	-5.4	7,253	-0.07%
2021/08/06	11.1	80.85	16	80.92	80.90	-4.9	7,024	-0.07%
2021/08/05	12.7	80.39	21	79.59	80.20	-8.3	6,752	-0.12%
2021/08/04	23	78.12	7	78.54	79.30	16	6,309	0.25%
2021/08/03	1	75.80	3	75.87	76.00	-2	6,020	-0.03%
2021/08/02	26.5	75.93	15	74.90	75.30	11.5	5,948	0.19%
2021/07/30	19	75.14	27.1	74.43	75.00	-8.1	5,915	-0.14%
2021/07/29	0	0.00	3.1	72.49	72.70	-3.1	5,731	-0.05%
2021/07/28	14.1	70.77	14	71.49	71.40	0.1	5,731	0.00%
2021/07/27	3	73.93	1	73.80	73.30	2	5,775	0.03%
2021/07/26	7	73.09	3	72.90	72.90	4	5,705	0.07%
2021/07/23	1	73.30	10	72.48	72.10	-9	5,714	-0.16%
2021/07/22	4	71.25	4	71.33	71.40	0	5,670	0.00%
2021/07/21	13.5	70.23	4	70.40	69.70	9.5	5,620	0.17%
2021/07/20	5	74.78	4	75.08	74.30	1	5,503	0.02%
2021/07/19	9	76.79	3	76.90	76.70	6	5,366	0.11%
2021/07/16	7	77.39	1	77.60	77.70	6	5,334	0.11%
2021/07/15	18	77.14	20	77.45	77.20	-2	5,233	-0.04%
2021/07/14	1	74.20	1	74.50	74.40	0	4,848	0.00%
2021/07/12	3	74.30	4	73.65	74.70	-1	4,849	-0.02%
2021/07/09	1	73.20	3	73.77	72.90	-2	4,783	-0.04%
2021/07/08	5	73.88	2	73.75	73.80	3	4,827	0.06%
2021/07/07	4	72.93	7	72.99	73.10	-3	4,826	-0.06%
2021/07/06	2	73.70	8	72.50	73.30	-6	4,837	-0.12%
2021/07/05	7	72.23	2	72.00	72.50	5	4,784	0.10%
2021/07/02	0	0.00	2	71.30	71.50	-2	4,789	-0.04%
2021/07/01	2	71.15	0	0.00	71.10	2	4,861	0.04%
2021/06/30	1	71.60	0	0.00	72.00	1	4,933	0.02%
2021/06/29	16	72.45	16	71.90	71.90	0	4,933	0.00%
2021/06/28	19	72.30	3	72.60	72.80	16	4,940	0.32%
2021/06/25	2	70.10	0	0.00	70.20	2	4,782	0.04%
2021/06/23	0	0.00	4	69.75	69.60	-4	4,879	-0.08%
2021/06/22	1	69.10	0	0.00	69.60	1	4,933	0.02%
2021/06/21	3.1	68.92	0	0.00	69.10	3.1	4,978	0.06%
2021/06/18	1	69.00	5	70.64	69.00	-4	5,103	-0.08%
2021/06/17	0	0.00	5	70.34	70.60	-5	5,159	-0.10%
2021/06/16	4	70.10	2	70.20	70.00	2	5,570	0.04%
2021/06/15	3	70.00	0	0.00	70.20	3	5,934	0.05%
2021/06/11	0	0.00	2	70.60	70.30	-2	5,983	-0.03%
2021/06/10	4.1	69.98	16	70.01	70.50	-11.9	6,026	-0.20%
2021/06/09	25	69.64	1	69.90	69.20	24	6,028	0.40%
2021/06/08	0	0.00	18	70.02	70.80	-18	6,018	-0.30%
2021/06/07	0	0.00	1	68.40	68.40	-1	5,972	-0.02%
2021/06/03	1	68.40	1	68.40	68.30	0	6,179	0.00%
2021/06/02	5	67.88	2	68.70	68.20	3	6,293	0.05%
2021/06/01	6	68.10	0	0.00	68.20	6	6,438	0.09%
2021/05/28	4.1	66.85	2	67.60	68.20	2.1	6,787	0.03%
2021/05/27	1	66.00	1	66.50	66.00	0	6,957	0.00%
2021/05/26	14.1	67.03	0	0.00	67.30	14.1	6,957	0.20%
2021/05/25	0.1	67.00	4	67.03	66.90	-3.9	7,011	-0.06%
2021/05/24	0.1	65.60	2	65.00	65.10	-1.9	7,036	-0.03%
2021/05/21	2.1	64.43	1	64.70	64.50	1.1	7,126	0.02%
2021/05/20	2.1	64.86	0	66.00	64.40	2.1	7,215	0.03%
2021/05/19	2	66.50	0	0.00	66.60	2	7,194	0.03%
2021/05/18	1	63.90	1	64.00	66.50	0	7,226	0.00%
2021/05/17	1	62.80	0	0.00	62.80	1	7,313	0.01%
2021/05/14	0	0.00	1	66.80	66.60	-1	7,287	-0.01%
2021/05/13	3	65.37	1	65.80	65.20	2	7,294	0.03%
2021/05/12	4	64.30	4	64.43	64.50	0	7,288	0.00%
2021/05/11	4.3	68.06	2	68.30	67.10	2.3	7,276	0.03%
2021/05/10	1	71.10	0	0.00	71.00	1	7,238	0.01%
2021/05/07	1	70.80	1	71.00	71.00	0	7,429	0.00%
2021/05/06	2	72.75	0	0.00	70.60	2	7,469	0.03%
2021/05/05	1	71.20	0	0.00	70.40	1	7,787	0.01%
2021/05/04	1	70.00	12	71.07	71.60	-11	7,862	-0.14%
2021/05/03	2	74.70	1	73.90	73.90	1	7,892	0.01%
2021/04/29	8	77.80	10	77.70	77.40	-2	7,910	-0.03%
2021/04/28	1	77.10	12	77.81	78.20	-11	7,975	-0.14%
2021/04/27	1	76.80	0	0.00	76.90	1	8,214	0.01%
2021/04/26	0	0.00	3	76.50	76.90	-3	8,350	-0.04%
2021/04/23	2	75.40	0	0.00	76.00	2	8,475	0.02%
2021/04/22	10.3	77.16	0	0.00	75.20	10.3	8,655	0.12%
2021/04/21	0	0.00	6	77.50	77.50	-6	8,814	-0.07%
2021/04/20	1	76.50	3	77.13	76.60	-2	8,958	-0.02%
2021/04/19	8	77.55	1	77.30	77.10	7	9,392	0.07%
2021/04/16	0	0.00	26.1	78.07	77.90	-26.1	9,443	-0.28%
2021/04/15	0	0.00	4	76.20	76.50	-4	9,484	-0.04%
2021/04/14	1.1	74.41	14	75.46	75.30	-12.9	9,628	-0.13%
2021/04/13	10	76.80	23	76.56	76.40	-13	9,586	-0.14%
2021/04/12	7	77.81	21	77.63	77.50	-14	9,552	-0.15%
2021/04/09	2	77.55	3	77.70	78.00	-1	9,547	-0.01%
2021/04/08	22	77.84	5	77.46	77.60	17	9,492	0.18%
2021/04/07	17	77.85	3	77.67	77.80	14	9,452	0.15%
2021/04/06	12	79.02	13	79.13	79.00	-1	9,396	-0.01%
2021/04/01	6	77.60	0	0.00	78.00	6	9,316	0.06%
2021/03/31	5	77.90	0	0.00	77.70	5	9,285	0.05%
2021/03/30	4	77.15	30.1	77.82	77.80	-26.1	9,223	-0.28%
2021/03/29	7	76.77	2	76.85	76.70	5	9,172	0.05%
2021/03/26	19	76.69	5.1	76.56	76.70	13.9	9,239	0.15%
2021/03/25	0.1	76.00	3	76.20	76.10	-2.9	9,189	-0.03%
2021/03/24	9.3	75.49	2	76.10	75.50	7.3	9,144	0.08%
2021/03/23	2	75.15	17.2	75.85	75.80	-15.2	9,116	-0.17%
2021/03/22	7.2	75.03	2	75.15	74.70	5.2	9,009	0.06%
2021/03/19	41	77.12	34	76.63	76.00	7	8,985	0.08%
2021/03/18	7	76.41	51	75.75	77.90	-44	8,602	-0.51%
2021/03/17	0	0.00	1	74.00	73.50	-1	8,297	-0.01%
2021/03/16	6	73.42	2	73.40	73.70	4	8,465	0.05%
2021/03/15	0	0.00	1	73.00	73.60	-1	8,607	-0.01%
2021/03/12	6	72.88	3	72.63	72.70	3	8,634	0.03%
2021/03/11	2	72.65	0	0.00	73.10	2	8,692	0.02%
2021/03/10	3	71.50	19	71.53	71.70	-16	8,969	-0.18%
2021/03/09	12	71.00	15	71.20	71.40	-3	8,988	-0.03%
2021/03/08	2	73.00	0	0.00	72.20	2	8,885	0.02%
2021/03/05	25	73.34	16	73.36	72.70	9	8,795	0.10%
2021/03/04	10	74.04	12	74.05	74.10	-2	8,709	-0.02%
2021/03/03	22	74.37	3	74.40	75.10	19	8,584	0.22%
2021/03/02	2	76.55	42	76.29	75.50	-40	8,370	-0.48%
2021/02/26	0	0.00	31	73.66	74.10	-31	8,284	-0.37%
2021/02/25	11	74.07	2	75.45	74.50	9	8,286	0.11%
2021/02/24	19	73.96	2	74.40	74.40	17	8,260	0.21%
2021/02/23	24	74.36	2	74.30	74.40	22	8,214	0.27%
2021/02/22	9	74.80	2	74.35	75.50	7	8,142	0.09%
2021/02/19	12	73.09	20	73.60	73.20	-8	8,051	-0.10%
2021/02/18	5	73.74	2	73.40	73.90	3	8,059	0.04%
2021/02/17	28.1	73.35	11	73.74	73.50	17.1	8,050	0.21%
2021/02/05	0	0.00	5	71.42	71.30	-5	7,963	-0.06%
2021/02/04	8	70.27	0.1	70.40	70.30	7.9	8,045	0.10%
2021/02/03	10	71.80	0	0.00	71.20	10	8,085	0.12%
2021/02/02	1.1	71.93	1	71.40	72.40	0.1	8,171	0.00%
2021/02/01	1.1	69.09	12	69.11	69.50	-10.9	8,259	-0.13%
2021/01/29	21	71.33	12	70.67	69.20	9	8,380	0.11%
2021/01/28	23	73.10	4	72.90	72.50	19	8,195	0.23%
2021/01/27	20	76.24	21	76.69	75.70	-1	8,077	-0.01%
2021/01/26	1	75.50	3	75.67	75.70	-2	7,652	-0.03%
2021/01/25	8	75.00	8	76.33	75.70	0	7,537	0.00%
2021/01/22	9	74.93	29	75.16	75.40	-20	7,400	-0.27%
2021/01/21	40	74.21	6	74.50	74.40	34	7,308	0.47%
2021/01/20	74.1	74.99	42	74.59	73.70	32.1	7,247	0.44%
2021/01/19	7	74.63	18	74.67	74.50	-11	6,991	-0.16%
2021/01/18	9	75.51	7	73.24	73.90	2	6,871	0.03%
2021/01/15	8	74.44	6	74.12	74.50	2	6,733	0.03%
2021/01/14	21	73.09	20	73.86	73.80	1	6,597	0.02%
2021/01/13	6.4	72.22	6	72.02	72.10	0.4	6,359	0.01%
2021/01/12	22	71.04	16	71.64	70.40	6	6,189	0.10%
2021/01/11	6	69.15	10.6	69.02	69.30	-4.6	5,733	-0.08%
2021/01/08	1	68.00	4.2	68.45	68.20	-3.2	5,658	-0.06%
2021/01/07	13	67.70	7.4	67.83	68.00	5.7	5,631	0.10%
2021/01/06	10.5	67.13	1	66.40	66.30	9.5	5,544	0.17%
2021/01/05	12	67.09	0	0.00	67.40	12	5,529	0.22%
2021/01/04	2	66.80	22	67.10	67.40	-20	5,549	-0.36%
2020/12/31	3.1	66.49	6	66.10	66.40	-2.9	5,526	-0.05%
2020/12/30	1	65.70	1	65.70	65.90	0	5,566	0.00%
2020/12/29	0.1	66.60	0	0.00	65.80	0.1	5,641	0.00%
2020/12/28	0	0.00	1	66.30	66.40	-1	5,700	-0.02%
2020/12/25	0.2	66.30	4	66.35	66.20	-3.8	5,808	-0.07%
2020/12/24	0	0.00	2	66.15	65.70	-2	5,943	-0.03%
2020/12/23	20	65.93	0	0.00	65.70	20	6,053	0.33%
2020/12/22	2	67.20	8	67.49	66.30	-6	6,265	-0.10%
2020/12/21	0	0.00	2	66.25	66.50	-2	6,312	-0.03%
2020/12/18	14	65.26	0	0.00	65.00	14	6,562	0.21%
2020/12/17	5	65.50	0	0.00	65.40	5	6,740	0.07%
2020/12/16	5.2	66.02	6.1	66.35	66.20	-0.9	6,843	-0.01%
2020/12/15	7	65.49	2	66.05	65.30	5	6,937	0.07%
2020/12/14	2	67.55	4	67.50	66.90	-2	7,196	-0.03%
2020/12/11	6	67.67	1	67.40	67.40	5	7,464	0.07%
2020/12/10	9	69.11	13	69.16	68.70	-4	7,457	-0.05%
2020/12/09	0	0.00	11	68.14	69.00	-11	7,231	-0.15%
2020/12/08	3	65.90	0	0.00	66.20	3	7,038	0.04%
2020/12/07	11	67.10	2	66.70	66.60	9	7,006	0.13%
2020/12/04	8.4	67.55	13	67.49	67.40	-4.6	6,886	-0.07%
2020/12/03	5	65.98	3	65.93	66.20	2	6,546	0.03%
2020/12/02	1	65.60	5	65.34	65.80	-4	6,477	-0.06%
2020/12/01	0	0.00	2	65.10	65.20	-2	6,433	-0.03%
2020/11/30	1	64.30	3	64.80	64.30	-2	6,390	-0.03%
2020/11/27	2	64.80	2	65.00	64.70	0	6,320	0.00%
2020/11/26	2	64.95	1	65.20	65.00	1	6,301	0.02%
2020/11/25	10	66.55	2	66.50	65.40	8	6,267	0.13%
2020/11/24	7	65.81	0.4	65.80	65.80	6.6	6,159	0.11%
2020/11/23	2	65.40	2	65.45	65.50	0	6,145	0.00%
2020/11/20	0	0.00	3	64.90	64.90	-3	6,156	-0.05%
2020/11/19	0	0.00	0	65.50	64.50	0	6,148	0.00%
2020/11/18	4	65.28	0	0.00	64.90	4	6,152	0.07%
2020/11/17	0	0.00	5	65.38	65.30	-5	6,139	-0.08%
2020/11/16	4	64.90	2	64.80	64.70	2	6,165	0.03%
2020/11/13	1.4	64.86	0	0.00	65.00	1.4	6,144	0.02%
2020/11/12	2	65.90	3	66.00	65.60	-1	6,125	-0.02%
2020/11/11	3	65.07	3	65.10	65.00	0	6,016	0.00%
2020/11/10	5	64.34	5	64.74	64.90	0	5,943	0.00%
2020/11/09	7	64.46	6	65.43	64.20	1	5,793	0.02%
2020/11/06	2	63.80	17	63.59	64.00	-15	5,608	-0.27%
2020/11/05	15	61.91	0	0.00	61.90	15	5,446	0.28%
2020/11/04	1	61.80	0	0.00	62.30	1	5,425	0.02%
2020/10/30	2	62.70	0	0.00	62.50	2	5,478	0.04%
2020/10/29	1	62.80	0	0.00	63.00	1	5,497	0.02%
2020/10/28	1	62.50	3	63.07	62.90	-2	5,606	-0.04%
2020/10/27	0	0.00	2	62.35	62.90	-2	5,640	-0.04%
2020/10/26	0	0.00	13	62.14	61.80	-13	5,717	-0.23%
2020/10/23	0	0.00	1	62.50	62.80	-1	5,800	-0.02%
2020/10/22	2	61.90	2	62.50	62.80	0	5,902	0.00%
2020/10/21	0	0.00	2	61.90	61.50	-2	5,936	-0.03%
2020/10/19	0	0.00	1	61.80	61.50	-1	6,278	-0.02%
2020/10/16	0	0.00	1	61.20	61.00	-1	6,454	-0.02%
2020/10/15	1	60.60	51	60.82	60.60	-50	6,530	-0.77%
2020/10/14	13	61.28	0	0.00	61.20	13	6,619	0.20%
2020/10/12	1	63.00	3	62.50	62.60	-2	6,671	-0.03%
2020/10/08	4	62.20	0	0.00	61.90	4	6,657	0.06%
2020/10/07	4	62.20	0	0.00	62.30	4	6,683	0.06%
2020/10/06	1	63.30	0	0.00	62.60	1	6,690	0.01%
2020/10/05	4	62.68	0	0.00	63.50	4	6,769	0.06%
2020/09/30	0	0.00	1	64.40	63.40	-1	6,793	-0.01%
2020/09/29	1	63.00	1	63.50	63.80	0	6,767	0.00%
2020/09/28	1	62.20	0	0.00	62.30	1	6,792	0.01%
2020/09/25	1	61.80	5	62.60	61.70	-4	6,828	-0.06%
2020/09/24	2	64.50	6	63.62	64.50	-4	6,761	-0.06%
2020/09/23	1	63.80	0	0.00	63.70	1	6,709	0.01%
2020/09/22	2	62.55	9	62.83	63.10	-7	6,519	-0.11%
2020/09/21	0	0.00	9	62.76	62.40	-9	6,430	-0.14%
2020/09/18	0	0.00	4	62.13	62.10	-4	6,390	-0.06%
2020/09/17	7	62.13	50	62.10	62.10	-43	6,440	-0.67%
2020/09/16	0	0.00	93	60.74	61.00	-93	6,182	-1.50%
2020/09/15	11	58.24	131	58.84	59.00	-120	5,942	-2.02%	大賣/鉅額交易
2020/09/14	13	57.45	5	57.60	57.50	8	5,956	0.13%
2020/09/11	0	0.00	10	57.20	57.20	-10	6,047	-0.17%
2020/09/10	12	57.35	5	57.50	57.20	7	6,092	0.11%
2020/09/09	0	0.00	20	56.85	57.20	-20	6,143	-0.33%
2020/09/08	1	57.20	16	57.04	56.90	-15	6,235	-0.24%
2020/09/07	0	0.00	30	56.90	57.00	-30	6,322	-0.47%
2020/09/04	0	0.00	1	56.10	56.30	-1	6,437	-0.02%
2020/09/03	44	57.17	16	57.01	57.00	28	6,538	0.43%
2020/09/02	0	0.00	4	56.10	56.30	-4	6,662	-0.06%
2020/09/01	11	55.89	1	56.10	56.20	10	6,876	0.15%
2020/08/31	2	56.70	1	56.20	56.20	1	7,075	0.01%
2020/08/28	1	56.70	32	56.60	56.70	-31	7,139	-0.43%
2020/08/27	0	0.00	12	56.84	56.90	-12	7,232	-0.17%
2020/08/26	0	0.00	9	57.09	57.20	-9	7,295	-0.12%
2020/08/25	0	0.00	2	55.45	55.30	-2	7,306	-0.03%
2020/08/24	4	54.90	0	0.00	55.00	4	7,378	0.05%
2020/08/21	0	0.00	1	55.30	55.40	-1	7,460	-0.01%
2020/08/20	62	55.03	3	55.03	55.20	59	7,528	0.78%
2020/08/19	16	57.84	10	57.10	57.00	6	7,581	0.08%
2020/08/18	8	58.19	3	58.43	58.10	5	7,650	0.07%
2020/08/17	11	57.90	1	58.40	58.60	10	7,938	0.13%
2020/08/14	3	57.30	0	0.00	57.70	3	8,121	0.04%
2020/08/13	6	57.47	0	0.00	57.50	6	8,175	0.07%
2020/08/12	6	57.55	3	57.30	57.40	3	8,237	0.04%
2020/08/07	10	58.35	0	0.00	58.30	10	8,783	0.11%
2020/08/06	1	58.90	0	0.00	58.80	1	8,943	0.01%
2020/08/05	0	0.00	1	59.30	59.10	-1	9,043	-0.01%
2020/08/04	0	0.00	3	58.73	59.00	-3	9,170	-0.03%
2020/08/03	68	58.64	60	58.20	58.20	8	9,516	0.08%
2020/07/31	1	60.00	0	0.00	59.90	1	9,528	0.01%
2020/07/30	6	59.98	2	59.95	60.30	4	9,559	0.04%
2020/07/29	2	58.20	17	58.15	58.70	-15	9,761	-0.15%
2020/07/28	111	56.96	1	58.70	56.70	110	10,312	1.07%	大買/鉅額交易
2020/07/27	12.8	58.03	18	57.98	57.90	-5.2	10,360	-0.05%
2020/07/24	33	59.07	2	59.15	59.10	31	10,314	0.30%
2020/07/23	29	60.34	7	60.40	60.20	22	10,247	0.21%
2020/07/22	25	64.50	8	65.23	65.40	17	10,050	0.17%
2020/07/21	0	0.00	2	64.55	64.30	-2	9,878	-0.02%
2020/07/20	24	64.42	0	0.00	64.10	24	9,873	0.24%
2020/07/17	3	65.00	1	66.30	65.30	2	9,864	0.02%
2020/07/16	0	0.00	1	65.80	65.80	-1	10,082	-0.01%
2020/07/15	16.2	65.75	1	65.80	65.70	15.2	10,334	0.15%
2020/07/14	2	65.90	1	66.00	65.70	1	10,418	0.01%
2020/07/10	26	65.28	11	65.37	65.10	15	10,466	0.14%
2020/07/09	3	67.23	4	66.95	66.90	-1	10,336	-0.01%
2020/07/08	6	66.73	5	67.50	67.60	1	10,258	0.01%
2020/07/07	27	66.75	3	66.83	66.70	24	10,186	0.24%
2020/07/06	5	67.72	1	67.70	68.00	4	10,039	0.04%
2020/07/03	0	0.00	6	66.85	66.90	-6	9,910	-0.06%
2020/07/02	0	0.00	10	65.69	65.90	-10	9,817	-0.10%
2020/07/01	5	64.16	3	64.40	64.30	2	9,704	0.02%
2020/06/30	5	64.42	1	64.70	64.30	4	9,635	0.04%
2020/06/29	0	0.00	5	63.92	64.20	-5	9,556	-0.05%
2020/06/24	3	63.77	20	63.60	64.00	-17	9,483	-0.18%
2020/06/23	1	62.90	7	63.00	63.10	-6	9,367	-0.06%
2020/06/22	7	62.79	1	63.00	62.90	6	9,351	0.06%
2020/06/19	0	0.00	7	62.39	62.90	-7	9,352	-0.07%
2020/06/18	1	61.50	5	61.92	62.30	-4	9,280	-0.04%
2020/06/17	2	61.75	0	0.00	61.70	2	9,204	0.02%
2020/06/16	1	61.80	19	61.78	61.90	-18	9,236	-0.19%
2020/06/15	5	61.60	9	61.61	61.00	-4	9,285	-0.04%
2020/06/12	8	59.94	4	60.53	61.00	4	9,248	0.04%
2020/06/11	26	61.01	3	61.77	60.70	23	9,251	0.25%
2020/06/10	7	61.47	11	61.66	62.00	-4	9,156	-0.04%
2020/06/09	19	62.19	0	0.00	61.90	19	9,132	0.21%
2020/06/08	2	63.25	12	63.11	63.10	-10	9,098	-0.11%
2020/06/05	3	62.67	19	62.27	62.80	-16	8,902	-0.18%
2020/06/04	2	61.50	20	61.40	61.50	-18	8,719	-0.21%
2020/06/03	5	61.28	9	61.34	61.40	-4	8,688	-0.05%
2020/06/02	3	61.33	11	61.66	61.30	-8	8,577	-0.09%
2020/06/01	3	61.70	44	61.64	61.70	-41	8,496	-0.48%
2020/05/29	0	0.00	2	61.40	61.40	-2	8,429	-0.02%
2020/05/28	9	61.38	44	61.44	60.90	-35	8,383	-0.42%
2020/05/27	32	61.02	7	61.27	61.40	25	8,324	0.30%
2020/05/26	0	0.00	66	61.08	61.10	-66	8,290	-0.80%
2020/05/25	2	59.60	1	60.50	60.70	1	8,155	0.01%
2020/05/22	29	60.50	6	60.47	60.20	23	8,059	0.29%
2020/05/21	31	59.34	5	59.46	59.70	26	7,789	0.33%
2020/05/20	18	58.47	0	0.00	58.40	18	7,631	0.24%
2020/05/19	1	58.60	7	58.87	58.80	-6	7,618	-0.08%
2020/05/18	8	58.41	1	58.10	58.20	7	7,609	0.09%
2020/05/15	7	58.47	26	59.01	58.90	-19	7,552	-0.25%
2020/05/14	33	59.36	5	59.30	58.10	28	7,383	0.38%
2020/05/13	22	60.60	3	60.80	60.80	19	7,110	0.27%
2020/05/12	4	60.95	0	0.00	61.30	4	6,963	0.06%
2020/05/11	2.1	61.79	15	61.52	61.40	-12.9	6,866	-0.19%
2020/05/08	26	60.89	8	60.90	60.80	18	6,743	0.27%
2020/05/07	14	59.26	21	59.49	59.50	-7	6,377	-0.11%
2020/05/06	7	59.23	14	59.31	59.00	-7	6,287	-0.11%
2020/05/05	48	58.55	66	58.63	59.20	-18	6,175	-0.29%
2020/05/04	40	58.68	19	58.73	59.00	21	5,859	0.36%
2020/04/30	76	55.60	25	55.44	56.60	51	5,207	0.98%
2020/04/29	1	54.20	2	54.20	54.20	-1	5,088	-0.02%
2020/04/28	2	54.10	2	54.05	54.00	0	5,101	0.00%
2020/04/27	20	53.90	20	53.95	54.10	0	5,143	0.00%
2020/04/24	0	0.00	6	52.55	53.00	-6	5,093	-0.12%
2020/04/23	16	52.42	0	0.00	52.60	16	5,093	0.31%
2020/04/22	8	52.51	10	52.40	52.60	-2	5,010	-0.04%
2020/04/21	69	54.92	31	54.59	53.10	38	4,869	0.78%
2020/04/20	44	57.83	16	58.03	57.30	28	4,575	0.61%
2020/04/17	2	55.25	13	55.34	56.00	-11	4,292	-0.26%
2020/04/16	0	0.00	3	54.33	54.40	-3	4,181	-0.07%
2020/04/15	11	53.89	0	0.00	53.80	11	4,173	0.26%
2020/04/14	0	0.00	2	54.40	54.20	-2	4,077	-0.05%
2020/04/13	4	53.83	16	53.74	53.60	-12	4,114	-0.29%
2020/04/10	3	53.07	0	0.00	53.00	3	4,166	0.07%
2020/04/09	0	0.00	2	53.50	53.40	-2	4,259	-0.05%
2020/04/08	14	53.38	7	53.59	53.60	7	4,296	0.16%
2020/04/07	4	52.05	11	52.19	52.60	-7	4,269	-0.16%
2020/04/06	12	50.18	12	50.53	50.60	0	4,187	0.00%
2020/04/01	12	49.55	0	0.00	50.10	12	4,187	0.29%
2020/03/31	2	49.50	0	0.00	49.50	2	4,200	0.05%
2020/03/27	1	50.60	1	50.70	50.50	0	4,142	0.00%
2020/03/26	0	0.00	6	50.07	50.50	-6	4,083	-0.15%
2020/03/25	2	48.60	22	49.83	49.40	-20	4,059	-0.49%
2020/03/24	2	46.78	10	47.00	46.75	-8	4,033	-0.20%
2020/03/20	8	47.36	12	47.18	45.85	-4	4,202	-0.10%
2020/03/19	3	46.10	13	45.40	45.10	-10	4,310	-0.23%
2020/03/18	6	50.83	0	0.00	50.10	6	4,301	0.14%
2020/03/17	3	51.30	0	0.00	51.00	3	4,312	0.07%
2020/03/16	4	53.90	2	54.00	53.60	2	4,319	0.05%
2020/03/13	6	51.95	2	50.40	54.60	4	4,334	0.09%
2020/03/12	6	55.07	0	0.00	54.70	6	4,346	0.14%
2020/03/10	3	57.40	1	57.10	57.70	2	4,610	0.04%
2020/03/09	2	58.20	0	0.00	57.60	2	4,873	0.04%
2020/03/05	1	59.70	1	59.80	59.80	0	4,914	0.00%
2020/03/04	1	58.70	0	0.00	58.90	1	5,013	0.02%
2020/03/03	9	58.98	0	0.00	58.70	9	5,164	0.17%
2020/03/02	7	58.43	0	0.00	58.20	7	5,453	0.13%
2020/02/27	5	58.82	0	0.00	58.50	5	5,706	0.09%
2020/02/25	1	60.00	0	0.00	59.90	1	5,712	0.02%
2020/02/24	2	59.80	0	0.00	59.60	2	5,713	0.04%
2020/02/21	13	60.02	0	0.00	60.00	13	5,704	0.23%
2020/02/20	12	60.43	1	61.00	60.40	11	5,729	0.19%
2020/02/19	10	60.30	0	0.00	60.30	10	5,715	0.17%
2020/02/18	3	60.40	0	0.00	60.50	3	5,718	0.05%
2020/02/17	5	61.70	5	61.30	61.10	0	5,721	0.00%
2020/02/14	7	61.50	0	0.00	61.70	7	5,692	0.12%
2020/02/13	11	61.65	11	62.05	61.00	0	5,677	0.00%
2020/02/12	8	62.08	11	62.10	62.00	-3	5,655	-0.05%
2020/02/11	1	61.50	21	61.35	61.50	-20	5,653	-0.35%
2020/02/10	1	60.00	5	59.60	60.00	-4	5,684	-0.07%
2020/02/07	20	60.35	0	0.00	60.60	20	5,717	0.35%
2020/02/06	5	61.00	11	61.40	61.50	-6	5,769	-0.10%
2020/02/05	0	0.00	1	60.60	60.70	-1	5,954	-0.02%
2020/02/04	6	60.17	5	60.58	60.80	1	6,003	0.02%
2020/02/03	10	59.00	10	59.00	59.40	0	6,032	0.00%
2020/01/31	4	60.23	11	60.92	60.60	-7	6,006	-0.12%
2020/01/30	21	60.95	2	60.30	60.30	19	6,060	0.31%
2020/01/20	1	65.50	0	0.00	65.60	1	5,989	0.02%
2020/01/16	7	66.16	5	65.90	65.80	2	6,075	0.03%
2020/01/15	0	0.00	4	66.90	66.60	-4	6,115	-0.07%
2020/01/14	10	66.50	2	66.40	66.50	8	6,184	0.13%
2020/01/13	6	66.40	1	66.40	66.10	5	6,246	0.08%
2020/01/10	1	65.40	0	0.00	64.90	1	6,333	0.02%
2020/01/09	0	0.00	5	65.26	65.50	-5	6,358	-0.08%
2020/01/06	1	66.00	6	65.58	64.80	-5	6,394	-0.08%
2020/01/03	3	67.23	0	0.00	67.20	3	6,405	0.05%
2020/01/02	1	68.20	1	68.20	68.40	0	6,381	0.00%
2019/12/31	1	67.30	0	0.00	67.20	1	6,322	0.02%
2019/12/30	0	0.00	1	67.40	67.40	-1	6,351	-0.02%
2019/12/27	0	0.00	2	67.60	67.70	-2	6,366	-0.03%
2019/12/26	3	67.10	1	67.10	67.20	2	6,365	0.03%
2019/12/25	0	0.00	1	66.50	66.70	-1	6,378	-0.02%
2019/12/24	1	65.90	6	65.80	65.70	-5	6,444	-0.08%
2019/12/23	3	66.50	1.2	66.29	66.20	1.8	6,485	0.03%
2019/12/20	2	66.95	0	0.00	66.80	2	6,508	0.03%
2019/12/18	3	68.17	0	0.00	67.50	3	6,518	0.05%
2019/12/17	0	0.00	2	67.00	67.20	-2	6,526	-0.03%
2019/12/16	9	67.62	9	67.06	66.40	0	6,471	0.00%
2019/12/13	1	64.50	3	65.90	66.10	-2	6,351	-0.03%
2019/12/12	4	65.48	4	65.58	65.30	0	6,471	0.00%
2019/12/11	2	65.20	5	65.80	65.80	-3	6,678	-0.04%
2019/12/10	6	65.87	0	0.00	66.10	6	6,612	0.09%
2019/12/09	2	65.75	5	65.60	66.10	-3	6,643	-0.05%
2019/12/06	1	65.50	7	65.27	65.00	-6	6,611	-0.09%
2019/12/05	4	65.30	7	65.36	65.50	-3	6,614	-0.05%
2019/12/04	2	64.00	16	63.53	63.90	-14	6,409	-0.22%
2019/12/03	1	62.50	1	62.50	62.50	0	6,279	0.00%
2019/12/02	5	62.24	1	63.20	62.30	4	6,303	0.06%
2019/11/29	11	63.01	11	63.06	62.80	0	6,357	0.00%
2019/11/28	4	63.03	3	63.07	63.40	1	6,317	0.02%
2019/11/27	15	61.41	22	62.22	62.60	-7	6,228	-0.11%
2019/11/26	15	62.79	10	63.00	62.30	5	5,915	0.08%
2019/11/25	0	0.00	16	61.64	61.90	-16	5,640	-0.28%
2019/11/22	0	0.00	1	60.60	60.50	-1	5,624	-0.02%
2019/11/20	6	60.28	0	0.00	60.30	6	5,715	0.10%
2019/11/19	14	60.74	2	60.70	60.60	12	5,754	0.21%
2019/11/18	0	0.00	2	61.85	61.80	-2	5,727	-0.03%
2019/11/15	0	0.00	19.2	61.44	61.50	-19.2	5,763	-0.33%
2019/11/14	2	60.05	0	0.00	60.00	2	5,750	0.03%
2019/11/13	0	0.00	11	60.41	60.40	-11	5,748	-0.19%
2019/11/12	0	0.00	8	60.20	60.30	-8	5,779	-0.14%
2019/11/11	1	60.20	4	60.23	60.10	-3	5,816	-0.05%
2019/11/08	9	61.19	2	61.10	61.10	7	5,824	0.12%
2019/11/07	7	60.71	1	60.80	60.70	6	5,840	0.10%
2019/11/06	1	61.40	5	62.20	61.60	-4	5,802	-0.07%
2019/11/05	2	62.25	6	62.30	62.20	-4	5,800	-0.07%
2019/11/04	8	62.64	8	62.65	62.60	0	5,761	0.00%
2019/11/01	2	61.55	10	60.98	61.10	-8	5,616	-0.14%
2019/10/31	3	60.43	0	0.00	60.40	3	5,729	0.05%
2019/10/30	5	60.08	1	60.50	60.70	4	5,858	0.07%
2019/10/29	2	60.20	1	60.00	59.90	1	5,913	0.02%
2019/10/28	0	0.00	4	61.45	61.20	-4	5,865	-0.07%
2019/10/25	1	62.00	1	61.50	61.20	0	5,863	0.00%
2019/10/24	6.1	61.75	2	61.90	62.00	4.1	5,906	0.07%
2019/10/23	2	60.90	1	61.10	61.10	1	5,934	0.02%
2019/10/22	0	0.00	14	60.60	60.30	-14	5,994	-0.23%
2019/10/21	3	59.40	4	60.58	60.60	-1	6,022	-0.02%
2019/10/18	2	59.50	7	59.09	59.60	-5	6,050	-0.08%
2019/10/16	6	58.05	5	57.70	57.50	1	6,184	0.02%
2019/10/15	0	0.00	1	58.00	57.70	-1	6,207	-0.02%
2019/10/14	5	57.82	2	57.70	57.30	3	6,316	0.05%
2019/10/09	2	57.05	0	0.00	57.00	2	6,355	0.03%
2019/10/08	7.2	57.67	0	0.00	57.50	7.2	6,326	0.11%
2019/10/07	2	59.20	0	0.00	59.10	2	6,446	0.03%
2019/10/02	1	59.20	0	0.00	59.20	1	6,596	0.02%
2019/10/01	5	58.10	5	58.10	58.40	0	6,620	0.00%
2019/09/27	2	57.50	1	57.50	57.50	1	6,683	0.01%
2019/09/26	2	58.40	0	0.00	58.10	2	6,755	0.03%
2019/09/24	3	59.20	0	0.00	58.80	3	7,255	0.04%
2019/09/23	1	58.50	1	58.80	58.60	0	7,281	0.00%
2019/09/20	6	58.92	4	59.00	58.50	2	7,282	0.03%
2019/09/19	0	0.00	2	60.20	59.80	-2	7,180	-0.03%
2019/09/18	0	0.00	10	59.60	59.70	-10	7,220	-0.14%
2019/09/17	17	59.56	10	59.82	59.50	7	7,192	0.10%
2019/09/16	6	61.35	16	61.15	61.00	-10	7,126	-0.14%
2019/09/12	4	63.95	4	63.50	63.40	0	7,180	0.00%
2019/09/11	2	62.95	10	63.04	63.50	-8	7,329	-0.11%
2019/09/10	2	63.05	1	63.70	63.00	1	7,299	0.01%
2019/09/09	13	63.48	4	64.70	63.20	9	7,261	0.12%
2019/09/06	0	0.00	3	64.80	64.30	-3	7,277	-0.04%
2019/09/05	27	64.79	3	64.93	64.10	24	7,245	0.33%
2019/09/04	1	63.60	0	0.00	63.80	1	7,168	0.01%
2019/09/03	7	64.13	8	63.38	63.40	-1	7,294	-0.01%
2019/09/02	1	62.60	13	63.13	62.80	-12	7,328	-0.16%
2019/08/30	9	62.70	2	62.30	62.60	7	7,377	0.09%
2019/08/28	1	60.60	0	0.00	60.90	1	7,596	0.01%
2019/08/26	10	60.83	4	60.73	60.60	6	7,810	0.08%
2019/08/23	2	62.00	0	0.00	62.30	2	7,845	0.03%
2019/08/22	2	61.90	3	62.90	61.90	-1	7,863	-0.01%
2019/08/21	1	62.10	1	62.20	62.20	0	7,882	0.00%
2019/08/20	2	62.50	0	0.00	62.50	2	8,046	0.02%
2019/08/16	0	0.00	7	62.04	62.00	-7	8,637	-0.08%
2019/08/15	5	61.12	0	0.00	61.20	5	8,810	0.06%
2019/08/14	10	62.45	9	63.10	62.10	1	9,019	0.01%
2019/08/13	2	61.80	0	0.00	61.60	2	9,115	0.02%
2019/08/12	1	62.40	9	62.77	62.50	-8	9,207	-0.09%
2019/08/08	12	62.40	1	62.50	62.40	11	9,224	0.12%
2019/08/07	0	0.00	8	61.98	61.80	-8	9,268	-0.09%
2019/08/06	2	60.55	0	0.00	61.20	2	9,323	0.02%
2019/08/05	2	60.70	0	0.00	61.10	2	9,370	0.02%
2019/08/02	5	60.78	0	0.00	60.80	5	9,463	0.05%
2019/08/01	4	63.60	0	0.00	63.00	4	9,370	0.04%
2019/07/30	2	63.30	2	63.75	63.30	0	9,468	0.00%
2019/07/29	2	64.90	0	0.00	64.80	2	9,725	0.02%
2019/07/26	1	64.40	1	64.40	64.60	0	10,007	0.00%
2019/07/25	10	64.50	0	0.00	64.70	10	10,123	0.10%
2019/07/24	4	67.45	0	0.00	67.30	4	10,078	0.04%
2019/07/23	4	67.48	3	67.50	67.50	1	9,997	0.01%
2019/07/22	21	67.05	3	67.03	67.30	18	10,012	0.18%
2019/07/19	1	65.70	1	66.30	66.40	0	10,063	0.00%
2019/07/18	6	65.00	0	0.00	65.10	6	10,122	0.06%
2019/07/17	2	66.45	0	0.00	67.00	2	10,026	0.02%
2019/07/16	4	66.83	2	66.90	67.00	2	10,032	0.02%
2019/07/15	4	65.80	5	65.90	66.00	-1	9,885	-0.01%
2019/07/12	0.1	65.70	4	65.75	65.50	-3.9	9,921	-0.04%
2019/07/11	2	65.80	7	65.93	65.50	-5	9,976	-0.05%
2019/07/10	3	64.73	0	0.00	64.80	3	9,919	0.03%
2019/07/09	1	64.50	2	64.60	64.70	-1	9,934	-0.01%
2019/07/05	0	0.00	1	65.00	64.90	-1	10,056	-0.01%
2019/07/04	1	64.00	10	64.90	64.80	-9	10,070	-0.09%
2019/07/03	15	64.42	1	65.20	64.60	14	10,040	0.14%
2019/07/02	27	65.03	23	65.48	65.60	4	9,969	0.04%
2019/07/01	10	64.61	11	64.00	64.90	-1	9,925	-0.01%
2019/06/28	1	60.50	0	0.00	60.50	1	9,612	0.01%
2019/06/27	3	61.67	2	61.60	61.50	1	9,646	0.01%
2019/06/26	4	60.63	3	60.87	60.80	1	9,660	0.01%
2019/06/25	3	60.47	8	60.59	60.40	-5	9,666	-0.05%
2019/06/24	3	61.33	0	0.00	61.10	3	9,635	0.03%
2019/06/21	1	61.80	3	62.40	60.80	-2	9,674	-0.02%
2019/06/20	7	61.17	14	60.99	61.80	-7	9,584	-0.07%
2019/06/19	2	58.85	5	58.42	59.20	-3	9,430	-0.03%
2019/06/18	4	57.20	8	57.45	57.00	-4	9,376	-0.04%
2019/06/17	4	56.50	3	56.77	57.00	1	9,591	0.01%
2019/06/14	6	56.62	0	0.00	56.30	6	9,938	0.06%
2019/06/13	1	57.90	1	58.10	58.10	0	9,936	0.00%
2019/06/12	5	57.42	11	57.68	58.00	-6	9,981	-0.06%
2019/06/11	12	57.74	4	57.78	57.30	8	9,965	0.08%
2019/06/10	2	57.30	9	56.79	57.60	-7	9,804	-0.07%
2019/06/06	5	55.46	8	55.10	55.10	-3	9,743	-0.03%
2019/06/05	0	0.00	7	57.06	56.60	-7	9,652	-0.07%
2019/06/04	14	56.51	12	56.98	55.80	2	9,555	0.02%
2019/06/03	1	57.30	1	57.80	57.30	0	9,476	0.00%
2019/05/31	5	57.72	5	58.10	58.30	0	9,479	0.00%
2019/05/30	2	56.15	1	56.00	56.00	1	9,417	0.01%
2019/05/29	1	54.10	5	54.30	55.10	-4	9,420	-0.04%
2019/05/28	2	54.95	3	54.90	54.60	-1	9,400	-0.01%
2019/05/27	8	54.13	10	54.63	54.70	-2	9,378	-0.02%
2019/05/24	6	55.75	5	55.98	55.60	1	9,242	0.01%
2019/05/23	17	56.18	8	55.96	55.60	9	9,259	0.10%
2019/05/22	11	62.61	3	63.20	61.60	8	8,835	0.09%
2019/05/21	11	61.76	6	62.20	62.70	5	8,704	0.06%
2019/05/20	6	63.83	0	0.00	63.00	6	8,563	0.07%
2019/05/17	6	65.65	3	65.17	64.80	3	8,522	0.04%
2019/05/16	3	68.30	5	67.36	67.30	-2	8,512	-0.02%
2019/05/15	6	69.28	6	68.93	68.80	0	8,547	0.00%
2019/05/14	2	67.10	4	65.78	68.20	-2	8,587	-0.02%
2019/05/13	8	68.18	21	69.04	67.60	-13	8,553	-0.15%
2019/05/10	6	70.15	12	69.92	70.30	-6	8,577	-0.07%
2019/05/09	10	71.80	12	71.50	71.70	-2	8,565	-0.02%
2019/05/08	6	72.48	0	0.00	72.10	6	8,627	0.07%
2019/05/07	20	73.68	7	73.23	73.00	13	8,588	0.15%
2019/05/06	16	71.47	1	71.70	72.10	15	8,464	0.18%
2019/05/03	5	72.78	4	72.63	72.70	1	8,301	0.01%
2019/05/02	4	71.35	0	0.00	71.30	4	8,258	0.05%
2019/04/30	2	69.50	0	0.00	70.00	2	8,171	0.02%
2019/04/25	0	0.00	4	73.08	72.50	-4	8,158	-0.05%
2019/04/24	1	71.90	4	71.83	71.20	-3	8,092	-0.04%
2019/04/23	0	0.00	5	69.92	70.30	-5	8,014	-0.06%
2019/04/22	1	70.20	1	71.00	71.00	0	7,933	0.00%
2019/04/18	3	69.90	10	71.67	69.40	-7	7,908	-0.09%
2019/04/17	0	0.00	1	71.60	71.50	-1	7,871	-0.01%
2019/04/16	4	69.75	5	70.24	71.00	-1	7,812	-0.01%
2019/04/15	6	68.92	2	68.95	69.00	4	7,722	0.05%
2019/04/12	6	70.02	7	71.13	69.20	-1	7,806	-0.01%
2019/04/11	6	72.67	3	72.73	72.10	3	7,751	0.04%
2019/04/10	5	71.62	1	71.70	72.00	4	7,716	0.05%
2019/04/09	11	72.48	3	72.20	72.20	8	7,665	0.10%
2019/04/08	2	73.80	1	74.30	73.10	1	7,654	0.01%
2019/04/03	5	73.76	2	73.10	73.50	3	7,618	0.04%
2019/04/02	3	72.13	0	0.00	72.00	3	7,558	0.04%
2019/04/01	1	72.20	2	72.65	72.50	-1	7,552	-0.01%
2019/03/29	0	0.00	1	71.70	71.00	-1	7,477	-0.01%
2019/03/28	4	71.08	1	70.60	70.60	3	7,486	0.04%
2019/03/27	2	71.05	2	71.35	71.10	0	7,489	0.00%
2019/03/26	1	71.00	2	71.80	71.00	-1	7,478	-0.01%
2019/03/25	3	70.97	10	70.80	71.20	-7	7,445	-0.09%
2019/03/22	12	72.42	26	73.02	72.30	-14	7,390	-0.19%
2019/03/21	10	76.00	5	75.30	75.00	5	7,272	0.07%
2019/03/20	9	76.28	2	75.85	75.50	7	7,225	0.10%
2019/03/19	7	74.29	27	74.24	75.30	-20	7,156	-0.28%
2019/03/18	3	68.70	6	69.68	70.00	-3	6,847	-0.04%
2019/03/15	0	0.00	1	69.50	69.10	-1	6,800	-0.01%
2019/03/14	0	0.00	5	69.20	69.00	-5	6,800	-0.07%
2019/03/13	3	68.30	0	0.00	68.50	3	6,946	0.04%
2019/03/12	2	68.90	0	0.00	68.20	2	7,133	0.03%
2019/03/11	0	0.00	1	68.20	68.20	-1	7,398	-0.01%
2019/03/08	1	67.50	2	67.50	67.50	-1	7,518	-0.01%
2019/03/07	1	67.60	3	67.93	67.80	-2	7,544	-0.03%
2019/03/06	8	68.65	0	0.00	68.00	8	7,654	0.10%
2019/03/05	2	68.20	20	69.00	68.20	-18	7,669	-0.23%
2019/03/04	1	67.00	0	0.00	67.20	1	7,760	0.01%
2019/02/27	10	67.40	0	0.00	67.50	10	7,709	0.13%
2019/02/25	6	68.00	3	68.17	68.10	3	7,671	0.04%
2019/02/22	23	68.83	18	67.91	67.80	5	7,692	0.06%
2019/02/21	1	66.50	0	0.00	66.90	1	7,593	0.01%
2019/02/19	1	65.60	3	66.00	65.80	-2	7,634	-0.03%
2019/02/18	8	67.83	0	0.00	66.80	8	7,680	0.10%
2019/02/15	5	69.26	4	69.00	68.50	1	7,661	0.01%
2019/02/13	1	68.20	0	0.00	67.00	1	7,649	0.01%
2019/02/12	1	67.70	1	67.90	67.80	0	7,629	0.00%
2019/02/11	0	0.00	1	68.00	67.80	-1	7,714	-0.01%
2019/01/30	4	66.18	4	65.88	66.00	0	7,873	0.00%
2019/01/28	0	0.00	8	64.33	64.50	-8	7,957	-0.10%
2019/01/25	1	63.60	2	63.65	63.40	-1	8,103	-0.01%
2019/01/24	2	62.70	6	63.30	63.90	-4	8,265	-0.05%
2019/01/23	9	61.82	1	61.90	61.70	8	8,199	0.10%
2019/01/22	1	64.50	7	64.63	65.10	-6	7,988	-0.08%
2019/01/21	21	64.57	27	64.19	64.30	-6	7,936	-0.08%
2019/01/17	2	62.80	7	62.91	61.80	-5	7,972	-0.06%
2019/01/16	2	62.90	8	63.15	63.50	-6	7,960	-0.08%
2019/01/15	6	62.03	6	62.05	62.30	0	7,913	0.00%
2019/01/14	1	61.00	0	0.00	60.90	1	7,925	0.01%
2019/01/11	5	61.50	3	60.73	60.90	2	7,973	0.03%
2019/01/10	0	0.00	1	61.30	61.40	-1	7,984	-0.01%
2019/01/09	0	0.00	7	60.06	60.30	-7	8,001	-0.09%
2019/01/08	3	57.70	0	0.00	58.00	3	7,992	0.04%
2019/01/07	1	58.10	0	0.00	57.50	1	7,979	0.01%
2019/01/04	4	56.83	0	0.00	56.40	4	8,016	0.05%
2019/01/03	0	0.00	1	60.10	59.80	-1	8,023	-0.01%
2019/01/02	1	62.10	10	62.00	61.90	-9	7,968	-0.11%
2018/12/26	0	0.00	1	61.00	60.80	-1	8,213	-0.01%
2018/12/25	1	60.10	0	0.00	60.10	1	8,312	0.01%
2018/12/24	4	62.90	3	62.63	62.30	1	8,307	0.01%
2018/12/22	1	62.70	0	0.00	62.50	1	8,295	0.01%
2018/12/21	0	0.00	3	61.20	62.80	-3	8,358	-0.04%
2018/12/20	7	60.89	6	61.07	60.90	1	8,558	0.01%
2018/12/19	1	61.70	2	61.55	60.80	-1	8,554	-0.01%
2018/12/18	0	0.00	3	60.63	61.30	-3	8,578	-0.03%
2018/12/17	1	61.10	1	60.40	61.10	0	8,657	0.00%
2018/12/14	6	60.63	5	60.66	60.60	1	8,772	0.01%
2018/12/13	11	61.76	4	61.73	61.50	7	8,770	0.08%
2018/12/12	4	63.10	6	62.02	62.00	-2	8,743	-0.02%
2018/12/11	0	0.00	2	60.95	61.50	-2	8,564	-0.02%
2018/12/10	0	0.00	1	59.80	60.00	-1	8,563	-0.01%
2018/12/07	0	0.00	1	59.20	59.10	-1	8,575	-0.01%
2018/12/06	6	59.85	0	0.00	58.20	6	8,607	0.07%
2018/12/05	5	62.94	2	62.20	62.60	3	8,527	0.04%
2018/12/04	0	0.00	14	62.02	63.10	-14	8,441	-0.17%
2018/12/03	0	0.00	10	61.07	61.00	-10	8,220	-0.12%
2018/11/29	0	0.00	1	61.10	59.90	-1	8,257	-0.01%
2018/11/28	1	58.20	0	0.00	59.00	1	8,210	0.01%
2018/11/27	0	0.00	1	57.40	58.20	-1	8,238	-0.01%
2018/11/26	0	0.00	3	55.40	55.50	-3	8,183	-0.04%
2018/11/23	1	54.40	0	0.00	54.10	1	8,415	0.01%
2018/11/22	0	54.50	0	0.00	54.50	0	8,620	0.00%
2018/11/20	5	53.50	5	55.10	55.80	0	8,547	0.00%
2018/11/19	2	54.10	2	54.90	54.10	0	8,406	0.00%
2018/11/16	5	55.18	0	0.00	54.80	5	8,349	0.06%
2018/11/15	0	0.00	2	54.50	55.90	-2	8,243	-0.02%
2018/11/14	4	53.75	4	54.15	53.50	0	8,119	0.00%
2018/11/13	7	53.30	10	53.10	54.00	-3	8,069	-0.04%
2018/11/12	3	53.93	5	54.70	54.10	-2	8,012	-0.02%
2018/11/09	12	54.47	0	0.00	54.60	12	7,979	0.15%
2018/11/08	2	54.30	0	0.00	53.80	2	7,904	0.03%
2018/11/07	18	54.88	1	55.40	54.80	17	7,787	0.22%
2018/11/06	6	58.55	0	0.00	56.10	6	7,650	0.08%
2018/11/05	3	60.60	3	62.17	59.30	0	7,507	0.00%
2018/11/02	27	60.83	24	61.00	61.40	3	7,391	0.04%
2018/10/30	0	0.00	12	56.42	56.50	-12	6,977	-0.17%
2018/10/29	0	55.40	4	54.55	55.30	-4	6,984	-0.06%
2018/10/26	1	52.30	1	55.00	52.80	0	6,996	0.00%
2018/10/25	5	54.84	0	0.00	53.70	5	6,943	0.07%
2018/10/24	1	58.40	1	59.10	58.00	0	6,925	0.00%
2018/10/23	1	58.50	1	58.80	58.00	0	6,891	0.00%
2018/10/22	1	58.80	2	58.75	59.70	-1	6,896	-0.01%
2018/10/19	0	0.00	1	56.10	56.30	-1	6,825	-0.01%
2018/10/17	1	57.50	1	56.60	56.80	0	6,934	0.00%
2018/10/16	2	55.20	1	54.80	54.80	1	6,906	0.01%
2018/10/15	1	55.50	0	0.00	55.20	1	6,948	0.01%
2018/10/12	1	55.70	1	56.60	56.60	0	7,000	0.00%
2018/10/11	2	54.00	1	54.80	54.10	1	7,002	0.01%
2018/10/09	0	0.00	1	54.40	54.40	-1	6,935	-0.01%
2018/10/05	0	0.00	1	54.70	55.10	-1	7,012	-0.01%
2018/10/04	0	0.00	1	58.30	59.00	-1	7,104	-0.01%
2018/10/03	7	59.03	1	59.80	58.80	6	7,203	0.08%
2018/10/02	1	60.50	0	0.00	61.20	1	7,209	0.01%
2018/10/01	2	60.70	0	0.00	60.70	2	7,363	0.03%
2018/09/28	0	0.00	1	59.60	59.00	-1	7,398	-0.01%
2018/09/27	10	59.75	5	59.20	59.00	5	7,422	0.07%
2018/09/26	2	61.85	0	0.00	61.20	2	7,261	0.03%
2018/09/25	2	60.50	0	0.00	60.80	2	7,301	0.03%
2018/09/21	2	61.00	1	61.20	61.00	1	7,262	0.01%
2018/09/20	0	0.00	3	61.30	61.00	-3	7,221	-0.04%
2018/09/19	2	63.55	1	63.40	63.10	1	7,113	0.01%
2018/09/18	1	64.80	0	0.00	64.20	1	7,138	0.01%
2018/09/17	3	65.87	1	65.80	65.90	2	7,262	0.03%
2018/09/13	1	65.20	1	65.00	65.60	0	7,211	0.00%
2018/09/12	0	0.00	1	66.00	65.20	-1	7,151	-0.01%
2018/09/11	3	66.70	3	67.40	67.50	0	7,060	0.00%
2018/09/10	3	65.87	2	66.80	66.00	1	6,972	0.01%
2018/09/07	1	70.00	0	0.00	68.40	1	6,897	0.01%
2018/09/06	1	70.40	1	70.50	70.20	0	6,824	0.00%
2018/09/05	0	0.00	2	70.80	70.00	-2	6,777	-0.03%
2018/09/03	1	68.70	0	0.00	68.50	1	6,594	0.02%
2018/08/31	6	69.27	20	69.75	70.30	-14	6,509	-0.22%
2018/08/30	5	69.50	5	69.84	68.80	0	6,386	0.00%
2018/08/29	5	67.40	13	67.81	67.90	-8	6,219	-0.13%
2018/08/27	1	64.00	0	0.00	64.00	1	6,052	0.02%
2018/08/22	0	0.00	1	64.00	64.00	-1	6,177	-0.02%
2018/08/20	2	63.00	1	63.30	63.10	1	6,436	0.02%
2018/08/17	2	63.85	1	64.10	64.00	1	6,465	0.02%
2018/08/16	1	62.80	1	64.90	64.90	0	6,473	0.00%
2018/08/15	1	63.50	0	0.00	63.30	1	6,466	0.02%
2018/08/14	1	64.50	0	0.00	64.50	1	6,455	0.02%
2018/08/13	3	64.93	0	0.00	63.50	3	6,418	0.05%
2018/08/10	0	0.00	1	66.00	66.90	-1	6,285	-0.02%
2018/08/08	13	66.93	0	0.00	65.80	13	6,234	0.21%
2018/08/07	1	67.30	0	0.00	67.00	1	6,244	0.02%
2018/08/06	0	0.00	1	68.50	67.90	-1	6,283	-0.02%
2018/08/03	10	66.20	0	0.00	66.90	10	6,323	0.16%
2018/08/01	1	66.40	0	0.00	65.90	1	6,320	0.02%
2018/07/31	1	65.60	3	65.57	65.80	-2	6,390	-0.03%
2018/07/30	13	66.76	3	67.40	66.30	10	6,429	0.16%
2018/07/27	9	67.61	0	0.00	67.50	9	6,464	0.14%
2018/07/26	12	67.23	0	0.00	67.30	12	6,523	0.18%
2018/07/25	6	67.05	1	66.60	67.10	5	6,650	0.08%
2018/07/24	0	0.00	6	68.58	68.30	-6	6,579	-0.09%
2018/07/23	3	67.00	0	0.00	67.00	3	6,593	0.05%
2018/07/20	2	69.10	1	68.80	67.60	1	6,600	0.02%
2018/07/19	1	69.20	3	68.77	69.20	-2	6,575	-0.03%
2018/07/18	1	68.70	2	68.65	68.70	-1	6,582	-0.02%
2018/07/17	8	68.58	5	68.70	68.60	3	6,553	0.05%
2018/07/16	2	67.55	0	0.00	67.20	2	6,443	0.03%
2018/07/13	0	0.00	2	67.00	67.00	-2	6,415	-0.03%
2018/07/12	10	67.92	10	67.23	66.60	0	6,459	0.00%
2018/07/11	1	65.00	4	66.40	67.20	-3	6,367	-0.05%
2018/07/09	2	66.45	5	66.14	66.90	-3	6,331	-0.05%
2018/07/05	2	65.10	3	65.07	64.60	-1	6,229	-0.02%
2018/07/04	1	64.50	2	65.75	64.40	-1	6,281	-0.02%
2018/07/03	1	63.80	1	64.70	63.50	0	6,254	0.00%
2018/07/02	2	63.95	0	0.00	63.30	2	6,272	0.03%
2018/06/29	2	63.30	0	0.00	63.30	2	6,310	0.03%
2018/06/28	2	60.10	0	0.00	60.10	2	6,260	0.03%
2018/06/26	2	60.10	11	60.30	60.10	-9	6,554	-0.14%
2018/06/15	1	64.50	0	0.00	64.50	1	7,260	0.01%
2018/06/14	0	0.00	1	64.30	64.30	-1	7,251	-0.01%
2018/06/13	1	63.60	2	63.80	63.50	-1	7,270	-0.01%
2018/06/08	3	66.10	1	66.20	65.90	2	7,500	0.03%
2018/06/07	2	66.20	0	0.00	66.00	2	7,717	0.03%
2018/06/05	1	65.00	0	0.00	64.50	1	7,680	0.01%
2018/06/04	2	65.00	4	64.93	64.80	-2	7,716	-0.03%
2018/06/01	1	62.10	6	62.93	62.60	-5	7,776	-0.06%
2018/05/31	0	0.00	1	63.80	63.00	-1	7,887	-0.01%
2018/05/30	0	0.00	2	63.80	63.50	-2	7,992	-0.03%
2018/05/28	1	65.20	3	65.13	65.30	-2	8,128	-0.02%
2018/05/25	0	0.00	5	64.24	65.00	-5	8,205	-0.06%
2018/05/23	5	63.56	2	65.60	62.60	3	8,792	0.03%
2018/05/22	2	63.60	3	64.13	63.60	-1	8,795	-0.01%
2018/05/21	3	63.77	0	0.00	63.90	3	8,905	0.03%
2018/05/18	1	63.90	1	64.40	64.00	0	8,955	0.00%
2018/05/17	0	0.00	2	64.25	64.40	-2	9,066	-0.02%
2018/05/16	4	63.20	1	63.30	63.80	3	9,110	0.03%
2018/05/15	4	63.75	15	64.33	63.40	-11	9,204	-0.12%
2018/05/14	32	61.96	2	64.20	64.40	30	9,308	0.32%
2018/05/11	4	62.30	5	62.30	62.00	-1	9,289	-0.01%
2018/05/09	4	59.80	2	60.20	60.20	2	9,260	0.02%
2018/05/08	1	59.60	1	59.20	59.80	0	9,247	0.00%
2018/05/04	5	58.70	1	58.80	58.80	4	9,340	0.04%
2018/05/02	1	61.30	3	61.60	62.60	-2	9,378	-0.02%
2018/04/27	6	59.08	2	57.90	57.60	4	9,469	0.04%
2018/04/26	2	59.50	3	60.53	59.30	-1	9,446	-0.01%
2018/04/25	2	60.60	3	61.00	59.60	-1	9,596	-0.01%
2018/04/24	1	61.10	4	61.20	61.10	-3	9,726	-0.03%
2018/04/23	5	62.36	0	0.00	62.30	5	9,687	0.05%
2018/04/19	0	0.00	1	64.20	64.60	-1	10,048	-0.01%
2018/04/18	1	65.10	4	64.48	63.70	-3	10,150	-0.03%
2018/04/17	2	63.20	2	64.30	64.50	0	10,495	0.00%
2018/04/16	0	0.00	2	62.20	62.00	-2	10,372	-0.02%
2018/04/13	0	0.00	1	63.10	63.00	-1	10,268	-0.01%
2018/04/12	4	63.20	0	0.00	63.10	4	10,241	0.04%
2018/04/11	4	63.70	0	0.00	63.30	4	10,183	0.04%
2018/04/03	2	64.55	3	64.50	64.40	-1	9,903	-0.01%
2018/04/02	4	67.50	4	67.03	66.30	0	9,875	0.00%
2018/03/31	1	67.60	1	67.60	67.10	0	9,895	0.00%
2018/03/30	4	68.40	2	67.80	67.30	2	9,954	0.02%
2018/03/29	3	67.37	8	67.49	68.50	-5	10,020	-0.05%
2018/03/28	2	63.15	4	64.53	64.00	-2	9,747	-0.02%
2018/03/27	3	65.30	0	0.00	65.40	3	9,494	0.03%
2018/03/26	1	66.80	1	67.10	66.60	0	9,229	0.00%
2018/03/23	0	0.00	4	67.90	67.30	-4	9,172	-0.04%
2018/03/21	2	69.50	3	69.83	69.50	-1	9,133	-0.01%
2018/03/20	1	68.90	23	68.67	69.00	-22	9,509	-0.23%
2018/03/19	2	70.25	0	0.00	70.00	2	9,612	0.02%
2018/03/16	1	69.60	4	70.25	71.60	-3	9,597	-0.03%
2018/03/15	12	70.69	9	71.32	71.20	3	9,530	0.03%
2018/03/14	1	69.60	0	0.00	70.20	1	9,456	0.01%
2018/03/13	3	70.57	12	70.77	69.30	-9	9,385	-0.10%
2018/03/12	27	69.15	0	0.00	68.00	27	9,170	0.29%
2018/03/09	1	67.90	2	68.00	68.30	-1	9,170	-0.01%
2018/03/08	2	69.30	0	0.00	68.30	2	9,212	0.02%
2018/03/06	1	69.80	3	69.90	70.00	-2	9,313	-0.02%
2018/03/05	2	68.65	1	68.10	67.30	1	9,315	0.01%
2018/03/02	1	68.00	0	0.00	70.10	1	9,268	0.01%
2018/03/01	1	66.80	11	68.78	67.40	-10	9,158	-0.11%
2018/02/27	2	69.50	1	70.10	68.50	1	9,426	0.01%
2018/02/26	7	71.20	16	71.79	70.80	-9	9,317	-0.10%
2018/02/23	6	69.87	3	69.00	70.30	3	9,106	0.03%
2018/02/22	4	64.35	8	64.43	65.00	-4	8,887	-0.05%
2018/02/21	1	64.10	15	65.08	64.70	-14	8,873	-0.16%
2018/02/12	29	61.83	9	61.50	61.60	20	8,805	0.23%
2018/02/09	17	63.03	7	62.11	62.20	10	8,821	0.11%
2018/02/08	1	65.40	44	64.60	65.20	-43	8,771	-0.49%
2018/02/07	11	64.78	2	64.40	63.30	9	8,799	0.10%
2018/02/06	3	62.60	5	60.80	62.50	-2	8,720	-0.02%
2018/02/05	6	63.50	4	63.45	64.90	2	8,674	0.02%
2018/02/02	0	0.00	3	65.40	65.50	-3	8,663	-0.03%
2018/02/01	2	65.75	0	0.00	65.10	2	8,771	0.02%
2018/01/31	1	66.70	0	0.00	67.40	1	8,863	0.01%
2018/01/30	33	67.93	5	68.40	66.10	28	8,844	0.32%
2018/01/29	0	0.00	20	69.00	69.30	-20	8,766	-0.23%
2018/01/25	10	66.55	8	66.70	66.70	2	8,749	0.02%
2018/01/24	8	65.25	6	65.87	66.20	2	8,670	0.02%
2018/01/23	11	65.00	11	65.03	64.50	0	8,576	0.00%
2018/01/22	21	66.44	10	66.55	66.80	11	8,594	0.13%
2018/01/19	2	66.30	3	66.63	66.30	-1	8,681	-0.01%
2018/01/18	16	66.16	21	65.79	65.50	-5	8,722	-0.06%
2018/01/17	4	64.00	10	64.40	64.50	-6	8,627	-0.07%
2018/01/16	38	64.67	27	64.44	65.00	11	8,693	0.13%
2018/01/15	31	63.76	54	63.83	64.30	-23	8,858	-0.26%
2018/01/12	9	61.97	5	61.80	61.50	4	8,642	0.05%
2018/01/11	23	59.59	30	60.28	60.90	-7	8,590	-0.08%
2018/01/10	0	0.00	13	57.08	58.50	-13	8,431	-0.15%
2018/01/09	2	56.45	0	0.00	56.30	2	8,517	0.02%
2018/01/08	0	0.00	20	57.90	58.00	-20	8,802	-0.23%
2018/01/05	10	57.14	2	57.20	57.10	8	9,082	0.09%
2018/01/04	12	56.23	13	56.54	57.00	-1	9,268	-0.01%
2018/01/03	0	0.00	1	56.30	56.30	-1	9,327	-0.01%
2018/01/02	3	55.93	20	55.95	55.60	-17	9,338	-0.18%