頎邦 (6147)-元大-清水券商分點個股進出

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
67.9
漲跌
▼0.7
漲幅
-1.02%
成交量
11,399張
產業
上櫃半導體類股
1174人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－元大-清水券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-清水券商分點個股進出
元大-清水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	15.1	68.05	0	0.00	67.90	15.1	8,314	0.18%
2024/05/30	10	67.93	0	0.00	68.60	10	8,175	0.12%
2024/05/29	10.4	68.97	0	0.00	68.60	10.4	8,039	0.13%
2024/05/28	3.1	68.88	6	69.22	69.00	-2.9	7,952	-0.04%
2024/05/27	51.4	68.53	3	69.47	68.00	48.4	7,889	0.61%
2024/05/24	26.2	68.47	11	68.53	68.40	15.2	7,686	0.20%
2024/05/23	26.3	72.01	6.4	70.65	70.30	19.9	7,452	0.27%
2024/05/22	1.4	79.15	13	79.49	79.50	-11.6	7,336	-0.16%
2024/05/21	0	0.00	3	79.20	78.60	-3	7,207	-0.04%
2024/05/20	0.1	78.70	3	78.57	78.90	-3	7,173	-0.04%
2024/05/17	2	76.50	0	0.00	77.30	2	7,101	0.03%
2024/05/16	0	0.00	1	77.80	77.90	-1	7,052	-0.01%
2024/05/15	0	0.00	3	79.10	78.60	-3	7,051	-0.04%
2024/05/13	0.1	78.94	2	78.85	79.30	-1.9	7,021	-0.03%
2024/05/09	0	77.80	4	78.25	77.80	-4	6,878	-0.06%
2024/05/08	0	0.00	0	76.70	75.80	0	6,760	0.00%
2024/05/03	1	78.00	1	78.20	77.90	0	6,684	0.00%
2024/05/02	1.1	76.16	0.1	76.50	77.30	1	6,632	0.02%
2024/04/30	1.1	75.33	0	0.00	76.10	1.1	6,568	0.02%
2024/04/29	3	76.70	0	0.00	77.30	3	6,519	0.05%
2024/04/26	0	0.00	2	77.70	77.80	-2	6,469	-0.03%
2024/04/25	1	76.40	0	0.00	77.00	1	6,459	0.02%
2024/04/24	1	75.40	1	75.80	76.10	0	6,467	0.00%
2024/04/22	3	72.90	0	0.00	73.30	3	6,438	0.05%
2024/04/19	0	0.00	3	75.90	74.40	-3	6,346	-0.05%
2024/04/18	0	0.00	0	76.20	75.70	0	6,237	0.00%
2024/04/17	1	76.90	1	77.40	76.80	0	6,182	0.00%
2024/04/16	1	76.78	0	0.00	76.30	1	6,184	0.02%
2024/04/12	2	77.30	3	77.77	77.70	-1	6,146	-0.02%
2024/04/11	1	76.60	0	0.00	77.10	1	6,169	0.02%
2024/04/10	2	77.05	1	77.80	77.60	1	6,233	0.02%
2024/04/09	2	76.60	0	0.00	76.50	2	6,264	0.03%
2024/04/03	1	76.10	0	0.00	76.00	1	6,314	0.02%
2024/04/02	1	77.30	0	0.00	76.80	1	6,293	0.02%
2024/03/29	1	79.00	3.5	79.33	79.00	-2.5	6,260	-0.04%
2024/03/28	1	77.40	2	77.55	77.90	-1	5,909	-0.02%
2024/03/27	1	76.00	0	0.00	75.80	1	5,749	0.02%
2024/03/26	0	0.00	3	74.20	73.90	-3	5,745	-0.05%
2024/03/25	0	0.00	2	75.05	75.10	-2	5,797	-0.03%
2024/03/21	4	78.25	0	0.00	78.20	4	5,888	0.07%
2024/03/20	7	80.13	10	77.50	77.60	-3	5,965	-0.05%
2024/03/19	8	80.21	25	79.76	78.50	-17	6,188	-0.27%
2024/03/18	2	76.80	2	77.60	77.40	0	6,031	0.00%
2024/03/15	10	76.50	2	76.95	76.50	8	6,014	0.13%
2024/03/14	2	77.65	4	77.83	77.50	-2	5,953	-0.03%
2024/03/13	1	78.75	4	78.33	79.00	-3	5,829	-0.05%
2024/03/12	0	0.00	1	76.80	76.80	-1	5,618	-0.02%
2024/03/08	15	77.61	32.1	76.98	75.40	-17.1	5,481	-0.31%
2024/03/07	0	0.00	7	73.93	74.60	-7	5,104	-0.14%
2024/03/06	0	0.00	5	73.04	73.80	-5	5,033	-0.10%
2024/03/05	1	72.40	0	0.00	72.80	1	5,049	0.02%
2024/03/04	1	72.60	0	0.00	72.90	1	5,058	0.02%
2024/03/01	2	71.60	0	0.00	71.30	2	5,042	0.04%
2024/02/29	6	71.12	1	71.20	71.00	5	5,009	0.10%
2024/02/27	3	71.83	2	72.25	71.70	1	4,957	0.02%
2024/02/26	5	73.84	3.3	73.24	73.70	1.7	4,901	0.03%
2024/02/23	14	74.34	9.2	74.73	74.00	4.9	4,829	0.10%
2024/02/22	4	71.33	0.5	71.30	71.60	3.5	4,518	0.08%
2024/02/21	5	70.74	4	71.70	71.10	1	4,489	0.02%
2024/02/20	1	70.50	0	0.00	70.40	1	4,458	0.02%
2024/02/19	1	70.80	0	0.00	71.00	1	4,447	0.02%
2024/02/16	2	70.05	0	0.00	70.00	2	4,423	0.05%
2024/02/15	0.1	69.90	8	69.44	69.60	-8	4,372	-0.18%
2024/02/05	5	70.90	0	0.00	71.00	5	4,309	0.12%
2024/01/31	0	0.00	0.2	71.30	72.00	-0.2	4,209	0.00%
2024/01/30	1.1	71.82	0	0.00	71.60	1.1	4,194	0.03%
2024/01/25	2	74.30	2	74.00	73.90	0	4,201	0.00%
2024/01/24	3	74.27	0	0.00	74.20	3	4,207	0.07%
2024/01/23	1	74.30	0.2	73.50	74.20	0.8	4,222	0.02%
2024/01/19	0	73.20	2	73.35	73.50	-2	4,239	-0.05%
2024/01/16	1	72.90	0	0.00	73.70	1	4,199	0.02%
2024/01/15	0	0.00	4	73.08	73.80	-4	4,196	-0.10%
2024/01/12	1	73.20	2.1	72.84	72.60	-1.1	4,185	-0.03%
2024/01/11	0	72.40	0	0.00	72.20	0	4,165	0.00%
2024/01/10	1	71.40	1	71.20	71.80	0	4,167	0.00%
2024/01/08	0	0.00	6	73.25	72.80	-6	4,160	-0.14%
2024/01/05	2	74.50	0	0.00	74.50	2	4,113	0.05%
2024/01/04	1	74.50	0	0.00	74.50	1	4,072	0.02%
2024/01/03	0	0.00	1.3	74.00	74.30	-1.3	4,021	-0.03%
2024/01/02	0	0.00	2	73.05	73.80	-2	3,963	-0.05%
2023/12/29	5	72.06	0	0.00	72.30	5	3,895	0.13%
2023/12/28	7	72.64	0.3	72.80	72.80	6.7	3,869	0.17%
2023/12/26	0	0.00	1	71.50	72.30	-1	3,821	-0.03%
2023/12/22	1	73.30	0	0.00	73.30	1	3,742	0.03%
2023/12/21	0	0.00	1	72.50	73.50	-1	3,659	-0.03%
2023/12/20	5.7	73.35	1	73.90	74.00	4.7	3,558	0.13%
2023/12/19	7.4	72.70	11	72.99	72.60	-3.7	3,435	-0.11%
2023/12/18	1	76.70	2	75.60	75.30	-1	3,301	-0.03%
2023/12/15	3.1	76.93	15.3	77.74	76.80	-12.3	3,202	-0.38%
2023/12/14	15.4	77.64	45.2	77.79	78.70	-29.8	3,039	-0.98%
2023/12/13	10.1	72.64	24.1	73.21	73.80	-14	2,631	-0.53%
2023/12/12	0	0.00	0.1	70.30	71.40	-0.1	2,569	0.00%
2023/12/11	2	70.10	0.1	69.80	70.00	1.9	2,546	0.07%
2023/12/07	0	0.00	1.2	70.48	70.00	-1.2	2,654	-0.05%
2023/12/06	0	0.00	1	70.40	70.50	-1	2,698	-0.04%
2023/12/05	0	0.00	2	70.10	70.50	-2	2,733	-0.07%
2023/12/04	0	71.60	1.3	71.35	71.50	-1.3	2,777	-0.05%
2023/12/01	1.1	71.81	0	0.00	72.00	1.1	2,966	0.04%
2023/11/30	0	0.00	1	71.30	72.00	-1	2,960	-0.03%
2023/11/29	1	71.40	0	0.00	71.30	1	2,913	0.03%
2023/11/28	0.2	70.95	0	0.00	71.00	0.2	2,910	0.01%
2023/11/23	0	0.00	1	69.90	69.80	-1	2,981	-0.03%
2023/11/21	0	0.00	1	70.00	69.80	-1	3,055	-0.03%
2023/11/16	0.1	69.00	0.1	69.60	69.30	0	3,088	0.00%
2023/11/13	1	69.80	2	69.50	69.50	-1	3,192	-0.03%
2023/11/10	1	69.60	2.3	69.69	69.90	-1.3	3,216	-0.04%
2023/11/09	1	69.50	3	69.50	69.50	-2	3,229	-0.06%
2023/11/08	3	69.90	13	70.20	69.70	-10	3,253	-0.31%
2023/11/07	2.1	70.10	0	0.00	70.10	2.1	3,249	0.06%
2023/11/06	1.1	70.00	1.7	70.00	70.00	-0.6	3,268	-0.02%
2023/11/03	3	69.30	6	69.38	69.60	-3	3,329	-0.09%
2023/11/02	4.1	68.73	0	0.00	69.40	4.1	3,346	0.12%
2023/11/01	3	68.00	5	68.60	68.70	-2	3,351	-0.06%
2023/10/26	0.2	68.53	3	68.70	68.20	-2.9	3,433	-0.08%
2023/10/25	3.1	69.19	3	69.00	68.90	0.1	3,596	0.00%
2023/10/24	0	0.00	1	68.50	69.20	-1	3,614	-0.03%
2023/10/23	2	70.40	3	69.80	69.10	-1	3,606	-0.03%
2023/10/20	0.9	68.36	41.4	68.99	69.00	-40.5	3,584	-1.13%
2023/10/19	0	0.00	1	68.50	68.20	-1	3,574	-0.03%
2023/10/12	1	67.10	0	0.00	67.50	1	3,641	0.03%
2023/10/06	3.2	68.20	2	68.10	68.10	1.2	3,672	0.03%
2023/10/05	2	68.20	2	68.40	68.70	0	3,697	0.00%
2023/10/04	3.1	68.20	0	0.00	68.20	3.1	3,715	0.08%
2023/10/03	0	0.00	1	68.60	68.80	-1	3,730	-0.03%
2023/10/02	0.2	68.80	0	0.00	68.70	0.2	3,742	0.00%
2023/09/28	1	68.50	1	68.30	68.20	0	3,757	0.00%
2023/09/27	1	67.90	0	0.00	67.90	1	3,786	0.03%
2023/09/26	1	68.30	0	0.00	68.10	1	3,797	0.03%
2023/09/25	2.1	68.25	1.1	68.20	68.50	1	3,791	0.03%
2023/09/22	2	67.85	1	68.00	68.50	1	3,771	0.03%
2023/09/21	4.1	68.27	4	68.05	67.90	0.1	3,752	0.00%
2023/09/20	4.3	70.47	3	69.20	69.00	1.3	3,746	0.04%
2023/09/19	5.1	71.40	7	71.53	71.00	-2	3,677	-0.05%
2023/09/18	2	71.70	2	71.80	71.30	0	3,642	0.00%
2023/09/15	6	71.35	1.1	71.46	71.30	4.9	3,624	0.14%
2023/09/14	1.1	71.38	0.1	71.10	71.00	1.1	3,558	0.03%
2023/09/13	2.1	71.40	1	71.20	71.20	1.1	3,548	0.03%
2023/09/12	5	71.72	2	71.85	71.50	3	3,585	0.08%
2023/09/11	0	0.00	2	70.85	70.90	-2	3,580	-0.06%
2023/09/07	3	71.83	9	71.84	71.50	-6	3,566	-0.17%
2023/09/06	8	71.28	31.1	71.77	72.00	-23.1	3,501	-0.66%
2023/09/05	1	70.10	0	0.00	70.10	1	3,326	0.03%
2023/09/01	2.1	69.20	3.1	69.58	69.20	-1	3,398	-0.03%
2023/08/31	6	70.30	5	70.04	69.80	1	3,404	0.03%
2023/08/30	1	68.70	0	0.00	69.00	1	3,317	0.03%
2023/08/29	0	0.00	2	68.70	69.00	-2	3,368	-0.06%
2023/08/23	1	66.80	2	66.60	66.80	-1	3,304	-0.03%
2023/08/21	2	66.45	0	0.00	66.70	2	3,297	0.06%
2023/08/18	0.1	69.00	0	0.00	67.80	0.1	3,237	0.00%
2023/08/17	2	67.90	0	0.00	68.70	2	3,200	0.06%
2023/08/16	2	68.00	2	67.10	68.00	0	3,166	0.00%
2023/08/15	0	0.00	1	67.40	67.00	-1	3,164	-0.03%
2023/08/11	2	68.10	0	0.00	67.80	2	3,153	0.06%
2023/08/09	1.2	66.72	1	66.60	67.00	0.2	3,141	0.01%
2023/08/07	0	0.00	3	68.53	68.70	-3	3,077	-0.10%
2023/08/04	2	67.75	1	68.40	68.40	1	3,076	0.03%
2023/08/02	1	67.40	0.6	67.04	67.40	0.4	3,072	0.01%
2023/07/31	0.1	69.30	5	69.30	69.40	-5	3,017	-0.16%
2023/07/28	2	69.10	3	69.40	69.40	-1	2,937	-0.03%
2023/07/27	0	0.00	2.2	66.77	67.40	-2.2	2,771	-0.08%
2023/07/25	0.1	66.20	0	0.00	66.10	0.1	2,856	0.00%
2023/07/21	0	0.00	11	66.13	66.70	-11	2,898	-0.38%
2023/07/20	0.2	66.70	1	66.80	66.70	-0.8	2,958	-0.03%
2023/07/17	0.2	66.50	0	0.00	66.50	0.2	2,986	0.01%
2023/07/14	0.3	65.38	0	0.00	65.30	0.3	2,957	0.01%
2023/07/13	0.3	65.20	0	0.00	64.90	0.3	3,022	0.01%
2023/07/11	0	0.00	1	63.80	63.70	-1	2,957	-0.03%
2023/07/10	2	63.60	0	0.00	63.30	2	2,979	0.07%
2023/07/07	4.5	63.23	0	0.00	63.90	4.5	2,988	0.15%
2023/07/06	0	0.00	2	63.80	63.80	-2	3,002	-0.07%
2023/07/05	0	0.00	1	63.80	63.60	-1	3,024	-0.03%
2023/07/04	4.6	63.42	0	0.00	62.90	4.6	3,006	0.15%
2023/07/03	1.1	63.31	4.1	63.30	63.30	-3	2,997	-0.10%
2023/06/30	3	62.93	0	0.00	63.10	3	3,030	0.10%
2023/06/29	2	63.05	0	0.00	62.80	2	3,062	0.07%
2023/06/27	1	63.20	1	62.70	62.90	0	3,105	0.00%
2023/06/21	0.1	63.10	0	0.00	63.00	0.1	3,110	0.00%
2023/06/20	4	62.68	0	0.00	62.70	4	3,121	0.13%
2023/06/19	2	64.20	1	64.90	64.20	1	3,057	0.03%
2023/06/16	0	0.00	3	64.80	64.90	-3	3,031	-0.10%
2023/06/15	3	69.60	7	69.57	69.60	-4	2,945	-0.14%
2023/06/14	1	69.60	0	0.00	69.60	1	2,870	0.03%
2023/06/13	5	69.88	5	69.70	69.80	0	2,824	0.00%
2023/06/12	4	69.40	0	0.00	69.80	4	2,812	0.14%
2023/06/09	2	69.60	2	69.90	69.90	0	2,799	0.00%
2023/06/08	0	0.00	2	69.70	69.70	-2	2,794	-0.07%
2023/06/07	5	69.50	0	0.00	69.50	5	2,785	0.18%
2023/06/06	3	69.20	0	0.00	69.40	3	2,817	0.11%
2023/06/05	0.1	68.60	4	68.30	68.60	-3.9	2,817	-0.14%
2023/06/02	11	68.00	0	0.00	67.60	11	2,843	0.39%
2023/06/01	0	0.00	9	67.06	67.00	-9	2,872	-0.31%
2023/05/31	1	67.00	0	0.00	67.00	1	2,905	0.03%
2023/05/30	1	67.30	0	0.00	66.90	1	2,950	0.03%
2023/05/26	2	67.00	17	67.22	66.80	-15	3,078	-0.49%
2023/05/23	7	66.24	0	0.00	66.00	7	3,188	0.22%
2023/05/22	7	66.01	0	0.00	66.00	7	3,186	0.22%
2023/05/19	1	65.50	1	65.80	65.40	0	3,184	0.00%
2023/05/18	1	65.80	1	65.80	65.70	0	3,157	0.00%
2023/05/16	2	64.50	0	0.00	64.30	2	3,144	0.06%
2023/05/15	1	65.00	0	0.00	64.70	1	3,120	0.03%
2023/05/12	10	65.50	1	65.10	65.00	9	3,124	0.29%
2023/05/11	1	65.00	0	0.00	64.70	1	3,126	0.03%
2023/05/08	3	66.27	0	0.00	66.00	3	3,139	0.10%
2023/05/04	1	65.90	0	0.00	65.80	1	3,260	0.03%
2023/05/03	1	65.30	0	0.00	65.50	1	3,288	0.03%
2023/04/28	3	66.33	0	0.00	65.90	3	3,254	0.09%
2023/04/27	2	66.65	0	0.00	67.30	2	3,154	0.06%
2023/04/25	2.1	65.95	1	66.60	66.30	1.1	3,082	0.03%
2023/04/24	0	0.00	1	67.40	67.50	-1	3,024	-0.03%
2023/04/21	2	67.00	1	66.80	67.00	1	3,016	0.03%
2023/04/19	0.1	67.90	3	67.67	67.50	-2.9	2,989	-0.10%
2023/04/18	2	68.10	0	0.00	67.90	2	2,960	0.07%
2023/04/17	1	69.10	0	0.00	69.10	1	2,874	0.03%
2023/04/14	0	0.00	1	69.40	69.50	-1	2,845	-0.04%
2023/04/13	1	69.60	1	69.60	69.30	0	2,843	0.00%
2023/04/11	1	68.40	3	68.30	68.70	-2	2,790	-0.07%
2023/04/10	2	68.00	7	67.83	67.50	-5	2,756	-0.18%
2023/04/07	0	0.00	3	69.40	69.10	-3	2,711	-0.11%
2023/03/31	11	69.80	1	69.80	69.30	10	2,644	0.38%
2023/03/30	1	69.10	0	0.00	68.90	1	2,608	0.04%
2023/03/29	6	68.43	5	68.70	68.40	1	2,575	0.04%
2023/03/28	6.1	70.00	2	70.35	70.00	4.1	2,525	0.16%
2023/03/27	0	0.00	2	70.35	70.60	-2	2,549	-0.08%
2023/03/24	1	70.50	1	70.50	70.30	0	2,552	0.00%
2023/03/23	0	0.00	1	71.30	71.00	-1	2,533	-0.04%
2023/03/21	0	0.00	1	70.90	70.60	-1	2,463	-0.04%
2023/03/17	1	69.80	0	0.00	70.00	1	2,425	0.04%
2023/03/15	0	0.00	1	69.30	68.80	-1	2,400	-0.04%
2023/03/14	2	69.75	21	69.83	69.20	-19	2,382	-0.80%
2023/03/13	0	0.00	1	69.60	70.30	-1	2,356	-0.04%
2023/03/10	1	70.40	0	0.00	70.10	1	2,326	0.04%
2023/03/09	3.1	70.67	2	70.80	70.90	1.1	2,292	0.05%
2023/03/07	2	69.90	0	0.00	70.50	2	2,158	0.09%
2023/03/06	3.1	70.29	8	70.23	70.20	-4.9	2,104	-0.23%
2023/03/03	1	68.80	1	68.80	69.00	0	2,012	0.00%
2023/03/02	1	68.80	2	69.10	69.00	-1	1,967	-0.05%
2023/03/01	1	67.80	1	68.60	69.00	0	1,912	0.00%
2023/02/24	4	67.50	10	67.25	67.30	-6	1,805	-0.33%
2023/02/23	1	67.10	3	66.70	67.10	-2	1,761	-0.11%
2023/02/20	1	64.10	1	64.30	64.50	0	1,736	0.00%
2023/02/17	3	63.50	1	63.80	63.90	2	1,753	0.11%
2023/02/16	2	64.40	0	0.00	64.30	2	1,759	0.11%
2023/02/15	2	64.65	5	64.10	64.40	-3	1,796	-0.17%
2023/02/14	0	0.00	2	64.30	64.40	-2	1,806	-0.11%
2023/02/10	0	0.00	1	63.90	64.00	-1	1,853	-0.05%
2023/02/09	0	0.00	4	64.45	63.70	-4	1,877	-0.21%
2023/02/08	1	64.20	14	64.04	64.30	-13	1,849	-0.70%
2023/02/07	0	0.00	2	63.40	63.40	-2	1,778	-0.11%
2023/02/06	0	0.00	4	63.20	63.40	-4	1,766	-0.23%
2023/02/03	1	63.40	8	63.25	63.30	-7	1,753	-0.40%
2023/02/02	1	61.60	1	61.80	61.80	0	1,701	0.00%
2023/01/31	3	60.63	1	61.00	60.50	2	1,668	0.12%
2023/01/30	3	60.73	0	0.00	60.80	3	1,652	0.18%
2023/01/17	3	60.50	0	0.00	60.70	3	1,648	0.18%
2023/01/13	2	60.60	2	60.80	60.90	0	1,674	0.00%
2023/01/12	0	0.00	6	61.05	61.00	-6	1,670	-0.36%
2023/01/11	1	60.50	2	60.50	60.60	-1	1,673	-0.06%
2023/01/10	1	59.20	0	0.00	59.60	1	1,669	0.06%
2022/12/28	0	0.00	1	58.80	58.90	-1	1,698	-0.06%
2022/12/27	0	0.00	2	58.90	59.00	-2	1,690	-0.12%
2022/12/26	1	58.10	0	0.00	58.00	1	1,686	0.06%
2022/12/23	1	57.60	0	0.00	58.60	1	1,710	0.06%
2022/12/21	0	0.00	1	57.70	57.70	-1	1,749	-0.06%
2022/12/20	2	58.65	0	0.00	58.00	2	1,750	0.11%
2022/12/19	0	0.00	1	58.80	59.40	-1	1,761	-0.06%
2022/12/12	1	59.60	0	0.00	58.70	1	1,829	0.05%
2022/12/09	0	0.00	1	59.10	59.30	-1	1,878	-0.05%
2022/12/05	0	0.00	1	59.40	59.20	-1	1,899	-0.05%
2022/12/02	2	59.70	0	0.00	59.40	2	1,936	0.10%
2022/11/29	1	57.80	15	57.70	57.80	-14	1,930	-0.73%
2022/11/25	1	58.50	0	0.00	58.00	1	1,946	0.05%
2022/11/18	0	0.00	4	59.10	58.90	-4	1,973	-0.20%
2022/11/16	0	0.00	8	59.31	59.50	-8	1,979	-0.40%
2022/11/15	3	58.17	1	58.30	58.20	2	1,910	0.10%
2022/11/14	0	0.00	2	57.90	57.70	-2	1,904	-0.10%
2022/11/11	2	58.50	0	0.00	57.50	2	1,891	0.11%
2022/11/10	0	0.00	2.1	57.00	57.10	-2.1	1,879	-0.11%
2022/11/08	3	56.27	4	56.20	55.70	-1	1,849	-0.05%
2022/11/07	0	0.00	0.3	56.10	56.20	-0.3	1,884	-0.02%
2022/11/04	0.1	54.70	0	0.00	54.60	0.1	1,874	0.00%
2022/11/03	0.1	55.00	0	0.00	54.90	0.1	1,904	0.00%
2022/11/01	1	54.30	0	0.00	54.60	1	1,970	0.05%
2022/10/28	0	52.60	0	0.00	52.60	0	1,993	0.00%
2022/10/24	0	53.40	0	0.00	53.60	0	2,059	0.00%
2022/10/21	1	54.00	2	53.85	53.30	-1	2,057	-0.05%
2022/10/20	2	52.85	2	53.30	53.30	0	2,086	0.00%
2022/10/19	1	53.99	0	0.00	53.10	1	2,109	0.05%
2022/10/18	1	53.30	1	52.90	53.70	0	2,116	0.00%
2022/10/06	0	0.00	1	52.20	52.00	-1	2,641	-0.04%
2022/10/05	1	52.30	0	0.00	51.90	1	2,695	0.04%
2022/09/29	0	0.00	5	51.90	51.30	-5	2,848	-0.18%
2022/09/28	0	0.00	1	50.00	50.00	-1	2,880	-0.03%
2022/09/23	0	0.00	1	52.60	52.70	-1	2,939	-0.03%
2022/09/22	0	53.30	0	0.00	53.20	0	2,997	0.00%
2022/09/19	3	54.23	0	0.00	53.90	3	3,051	0.10%
2022/09/16	1	55.40	1	55.30	54.90	0	3,033	0.00%
2022/09/12	0	56.50	1	56.40	56.40	-1	3,150	-0.03%
2022/09/08	0.1	56.60	2	56.50	56.80	-1.9	3,244	-0.06%
2022/09/07	2	54.60	0	0.00	54.50	2	3,246	0.06%
2022/09/02	0	0.00	3.2	56.28	56.20	-3.2	3,258	-0.10%
2022/08/30	2	56.90	0.1	57.00	56.90	1.9	3,266	0.06%
2022/08/29	3	56.60	1	56.50	56.80	2	3,287	0.06%
2022/08/26	1	57.50	0	0.00	57.70	1	3,294	0.03%
2022/08/25	1	57.00	2	56.90	57.20	-1	3,293	-0.03%
2022/08/24	1	56.40	0	0.00	56.60	1	3,305	0.03%
2022/08/23	2	56.40	0	0.00	56.50	2	3,308	0.06%
2022/08/22	2	57.25	0	0.00	57.00	2	3,307	0.06%
2022/08/19	3	57.27	3	57.27	57.30	0	3,297	0.00%
2022/08/18	1	56.50	0	0.00	56.80	1	3,308	0.03%
2022/08/15	2	56.75	2	56.60	56.60	0	3,266	0.00%
2022/08/12	2	56.25	0	0.00	56.20	2	3,247	0.06%
2022/08/11	0	0.00	1	55.70	55.40	-1	3,211	-0.03%
2022/08/10	2	55.20	0	0.00	55.10	2	3,237	0.06%
2022/08/09	0	0.00	1	55.30	55.90	-1	3,244	-0.03%
2022/08/08	2	55.50	0.1	54.50	55.70	1.9	3,223	0.06%
2022/08/02	1	54.50	0	0.00	54.50	1	3,149	0.03%
2022/07/29	1	54.70	0	0.00	54.70	1	3,092	0.03%
2022/07/28	3	54.23	0	0.00	54.10	3	3,111	0.10%
2022/07/27	3	54.17	0	0.00	54.10	3	3,122	0.10%
2022/07/26	1	54.50	2	54.60	54.30	-1	3,109	-0.03%
2022/07/22	1	54.60	1	55.80	55.80	0	3,117	0.00%
2022/07/21	2	54.50	1	54.60	55.20	1	3,108	0.03%
2022/07/20	1.3	54.75	0	0.00	54.90	1.3	3,053	0.04%
2022/07/19	1	59.60	0	0.00	59.90	1	2,925	0.03%
2022/07/18	1	59.10	2	59.15	59.80	-1	2,812	-0.04%
2022/07/15	2	57.60	0	0.00	57.60	2	2,749	0.07%
2022/07/14	1	55.80	1	55.40	56.00	0	2,729	0.00%
2022/07/13	11	55.52	0	0.00	55.20	11	2,705	0.41%
2022/07/12	1	55.10	0	0.00	55.20	1	2,735	0.04%
2022/07/11	2	57.20	0	0.00	57.00	2	2,713	0.07%
2022/07/07	4	55.70	5	55.10	56.00	-1	2,654	-0.04%
2022/07/06	0	0.00	1	54.70	54.60	-1	2,617	-0.04%
2022/07/05	5	56.74	0	0.00	57.00	5	2,616	0.19%
2022/07/04	2	56.40	0	0.00	56.60	2	2,620	0.08%
2022/07/01	1	58.00	2	59.00	57.50	-1	2,655	-0.04%
2022/06/30	1	60.20	1	61.30	59.30	0	2,660	0.00%
2022/06/29	0	0.00	1	62.10	61.80	-1	2,613	-0.04%
2022/06/27	1	64.30	2	64.40	64.60	-1	2,607	-0.04%
2022/06/24	10	64.50	3	63.80	64.20	7	2,609	0.27%
2022/06/23	2	64.10	0	0.00	64.40	2	2,603	0.08%
2022/06/22	11	65.21	1	65.40	64.80	10	2,584	0.39%
2022/06/21	1	66.40	0	0.00	66.70	1	2,545	0.04%
2022/06/20	4	66.23	0	0.00	66.00	4	2,607	0.15%
2022/06/17	1.2	66.38	7	66.14	68.30	-5.8	2,609	-0.22%
2022/06/16	2	67.40	0	0.00	67.50	2	2,543	0.08%
2022/06/15	1	68.00	0	0.00	68.00	1	2,556	0.04%
2022/06/13	16	68.48	1	68.80	68.10	15	2,668	0.56%
2022/06/09	20	69.50	0	0.00	69.70	20	2,752	0.73%
2022/06/08	2	69.80	5	69.92	69.80	-3	2,781	-0.11%
2022/06/07	2.1	70.19	12	69.69	70.10	-9.9	3,013	-0.33%
2022/06/02	2	69.45	0	0.00	69.50	2	3,173	0.06%
2022/06/01	1	69.60	8	69.43	69.50	-7	3,312	-0.21%
2022/05/31	1	69.10	1	69.20	69.40	0	3,431	0.00%
2022/05/30	7	68.91	4	69.00	69.10	3	3,610	0.08%
2022/05/27	5	68.50	1	68.60	68.30	4	3,696	0.11%
2022/05/26	9	68.24	1	67.90	67.80	8	3,956	0.20%
2022/05/23	0	0.00	1	68.90	68.60	-1	4,170	-0.02%
2022/05/20	0	0.00	5	69.10	69.20	-5	4,213	-0.12%
2022/05/19	0	0.00	14	68.80	69.10	-14	4,244	-0.33%
2022/05/18	0	0.00	2	69.65	69.60	-2	4,247	-0.05%
2022/05/17	2	68.90	1	68.90	69.10	1	4,244	0.02%
2022/05/13	0	0.00	5	67.80	67.60	-5	4,270	-0.12%
2022/05/11	1	68.20	1	68.30	68.00	0	4,348	0.00%
2022/05/10	0	0.00	5	68.00	68.20	-5	4,398	-0.11%
2022/05/09	11	67.69	0	0.00	67.50	11	4,427	0.25%
2022/05/06	0.1	68.40	4	68.50	68.30	-3.9	4,459	-0.09%
2022/05/05	3	67.90	0	0.00	68.10	3	4,489	0.07%
2022/05/04	21	67.50	0	0.00	67.40	21	4,506	0.47%
2022/04/29	2	67.50	0	0.00	67.10	2	4,652	0.04%
2022/04/28	6	67.62	1	67.00	67.50	5	4,708	0.11%
2022/04/27	1	65.80	0	0.00	66.20	1	4,755	0.02%
2022/04/26	1.2	67.10	1	67.20	67.10	0.2	4,793	0.00%
2022/04/25	7	67.80	5	67.50	67.50	2	4,996	0.04%
2022/04/22	7	68.33	0	0.00	68.90	7	5,101	0.14%
2022/04/20	26	68.40	0	0.00	68.40	26	5,576	0.47%
2022/04/19	2	68.90	0	0.00	68.60	2	5,707	0.04%
2022/04/18	1	68.80	2	68.15	68.70	-1	5,891	-0.02%
2022/04/15	0	0.00	5	67.20	67.20	-5	5,900	-0.08%
2022/04/14	0	0.00	5	67.00	66.90	-5	5,940	-0.08%
2022/04/13	2	66.80	0	0.00	67.00	2	5,980	0.03%
2022/04/12	0	0.00	2	66.10	66.40	-2	6,020	-0.03%
2022/04/11	4	66.70	0	0.00	66.50	4	6,035	0.07%
2022/04/08	2	67.40	1	67.30	67.50	1	6,020	0.02%
2022/04/07	1	67.10	0	0.00	67.20	1	6,010	0.02%
2022/04/06	6	68.40	8	68.53	68.60	-2	5,998	-0.03%
2022/03/30	3	69.47	1.2	69.53	69.40	1.8	6,038	0.03%
2022/03/29	0	0.00	1	70.10	69.70	-1	6,019	-0.02%
2022/03/28	1	70.00	0	0.00	70.10	1	6,014	0.02%
2022/03/25	1	71.10	0	0.00	70.60	1	6,012	0.02%
2022/03/24	7	71.17	0	0.00	71.50	7	5,988	0.12%
2022/03/23	11	71.38	2	71.90	71.20	9	6,099	0.15%
2022/03/22	3	71.67	0	0.00	71.90	3	6,060	0.05%
2022/03/21	2	71.50	0	0.00	71.30	2	6,057	0.03%
2022/03/18	1	70.70	2	70.90	71.80	-1	6,091	-0.02%
2022/03/16	3	69.13	0	0.00	69.10	3	6,106	0.05%
2022/03/15	4	69.55	4	69.38	69.50	0	6,110	0.00%
2022/03/14	5	70.86	2	70.80	71.00	3	6,116	0.05%
2022/03/11	0	0.00	2	71.10	71.30	-2	6,124	-0.03%
2022/03/10	3	71.47	3	72.10	71.20	0	6,140	0.00%
2022/03/09	2	69.50	1	71.60	71.60	1	5,957	0.02%
2022/03/07	2	69.40	2	69.60	69.10	0	5,954	0.00%
2022/03/04	5	71.86	4	71.65	71.10	1	5,901	0.02%
2022/03/03	5.1	72.22	1	72.90	72.60	4.1	5,821	0.07%
2022/03/02	1	70.70	8	70.73	70.90	-7	5,710	-0.12%
2022/03/01	9	70.82	1	71.30	71.00	8	5,644	0.14%
2022/02/25	1	69.00	0	0.00	68.90	1	5,436	0.02%
2022/02/24	4	67.38	4	66.75	66.80	0	5,384	0.00%
2022/02/23	3	68.70	0	0.00	68.70	3	5,384	0.06%
2022/02/22	2	69.00	0	0.00	68.30	2	5,427	0.04%
2022/02/21	1	69.20	0	0.00	69.50	1	5,524	0.02%
2022/02/16	1	68.00	3	68.47	68.00	-2	5,908	-0.03%
2022/02/15	1	68.00	0	0.00	67.90	1	5,989	0.02%
2022/02/14	2	68.00	1	68.30	68.10	1	6,058	0.02%
2022/02/11	0	0.00	1	69.50	69.30	-1	6,065	-0.02%
2022/02/10	0.2	69.70	0	0.00	69.70	0.2	6,133	0.00%
2022/02/09	0	0.00	2	69.20	69.00	-2	6,181	-0.03%
2022/02/08	0	0.00	1	68.70	68.90	-1	6,192	-0.02%
2022/02/07	2	67.70	0	0.00	67.80	2	6,251	0.03%
2022/01/26	3.2	68.20	8	68.13	67.90	-4.8	6,270	-0.08%
2022/01/25	2	68.40	1	69.10	68.00	1	6,349	0.02%
2022/01/24	7	68.90	0	0.00	68.70	7	6,324	0.11%
2022/01/21	4	69.08	12	69.17	69.00	-8	6,414	-0.12%
2022/01/20	0	0.00	3	69.80	70.00	-3	6,570	-0.05%
2022/01/19	2	69.30	1.5	69.90	69.10	0.5	6,547	0.01%
2022/01/18	4	70.35	11.5	70.76	70.00	-7.5	6,512	-0.12%
2022/01/17	2	68.20	5	69.30	69.80	-3	6,332	-0.05%
2022/01/14	1	68.10	1	67.80	68.20	0	6,251	0.00%
2022/01/13	3	69.17	11	68.97	69.00	-8	6,178	-0.13%
2022/01/12	7	67.99	2	68.15	68.00	5	5,884	0.08%
2022/01/11	2	68.00	6	67.82	67.90	-4	5,789	-0.07%
2022/01/10	1	67.20	0	0.00	67.20	1	5,604	0.02%
2022/01/07	2	66.10	0	0.00	66.40	2	5,575	0.04%
2022/01/05	4	66.50	0	0.00	66.50	4	5,612	0.07%
2022/01/04	2	66.80	0	0.00	66.50	2	5,711	0.04%
2022/01/03	2	66.95	0	0.00	66.80	2	5,891	0.03%
2021/12/29	2	66.90	0	0.00	66.40	2	5,926	0.03%
2021/12/28	4	67.15	3	67.10	66.90	1	5,968	0.02%
2021/12/27	0	0.00	0	67.10	67.10	0	6,008	0.00%
2021/12/24	1	66.00	2	66.10	66.10	-1	6,032	-0.02%
2021/12/22	0	0.00	1	65.40	65.50	-1	6,209	-0.02%
2021/12/21	0	0.00	3	65.00	65.40	-3	6,223	-0.05%
2021/12/20	1	64.80	0	0.00	64.90	1	6,219	0.02%
2021/12/17	3	65.03	0	0.00	65.10	3	6,237	0.05%
2021/12/15	1	65.50	0	0.00	65.30	1	6,181	0.02%
2021/12/09	2	66.25	0	0.00	66.30	2	6,246	0.03%
2021/12/08	0	0.00	1	67.30	66.80	-1	6,222	-0.02%
2021/12/07	3	67.53	1	67.00	67.10	2	6,240	0.03%
2021/12/06	1	67.30	0	0.00	67.50	1	6,299	0.02%
2021/12/03	4	67.65	0	0.00	67.60	4	6,489	0.06%
2021/12/02	2	67.70	0	0.00	67.80	2	6,877	0.03%
2021/12/01	0	0.00	1	67.90	67.90	-1	8,230	-0.01%
2021/11/30	0	0.00	3	67.33	67.00	-3	8,300	-0.04%
2021/11/29	3	65.17	4	66.55	66.60	-1	8,409	-0.01%
2021/11/26	3	66.10	5	66.30	66.20	-2	8,647	-0.02%
2021/11/25	6	67.20	0	0.00	67.20	6	8,665	0.07%
2021/11/24	3	67.80	2	67.20	67.30	1	8,766	0.01%
2021/11/23	4	67.55	0	0.00	67.60	4	8,957	0.04%
2021/11/22	1	68.30	3	67.90	68.30	-2	8,989	-0.02%
2021/11/19	0	0.00	5	67.40	67.30	-5	9,026	-0.06%
2021/11/18	6	67.23	5	67.42	67.20	1	9,051	0.01%
2021/11/17	1	66.70	0	0.00	66.90	1	8,947	0.01%
2021/11/16	13	67.00	5	67.20	66.80	8	8,857	0.09%
2021/11/15	7	67.74	4	67.95	68.20	3	8,763	0.03%
2021/11/12	0	0.00	6	66.30	66.70	-6	8,674	-0.07%
2021/11/11	3	65.27	1	65.40	64.90	2	8,625	0.02%
2021/11/10	2	65.80	0.1	66.00	66.00	1.9	8,639	0.02%
2021/11/09	10	66.10	4	66.55	66.00	6	8,759	0.07%
2021/11/08	2	65.90	0	0.00	65.90	2	8,730	0.02%
2021/11/05	0	0.00	5	65.70	65.80	-5	8,761	-0.06%
2021/11/04	20	65.47	0	0.00	65.20	20	8,919	0.22%
2021/11/03	0	0.00	2	64.90	65.20	-2	9,095	-0.02%
2021/11/02	4	64.38	0	0.00	63.60	4	9,371	0.04%
2021/11/01	0	0.00	5	65.20	65.10	-5	9,820	-0.05%
2021/10/29	7.1	64.50	0	0.00	64.30	7.1	10,157	0.07%
2021/10/28	15	65.07	0	0.00	65.20	15	10,080	0.15%
2021/10/27	0	0.00	1	64.60	64.50	-1	9,998	-0.01%
2021/10/26	10	63.20	0	0.00	63.20	10	10,238	0.10%
2021/10/22	2	62.60	2	61.90	63.40	0	10,272	0.00%
2021/10/21	4	61.83	0.1	62.90	62.00	3.9	10,391	0.04%
2021/10/20	0	63.00	1	63.00	62.50	-1	10,371	-0.01%
2021/10/15	2	62.00	2	62.80	62.10	0	10,594	0.00%
2021/10/14	1	60.90	0	0.00	61.10	1	10,699	0.01%
2021/10/13	3.1	61.38	1	61.40	61.00	2.1	10,799	0.02%
2021/10/12	0	63.00	1	61.80	62.00	-1	10,866	-0.01%
2021/10/08	6	64.03	1	64.70	63.30	5	11,163	0.04%
2021/10/05	0	64.00	0	0.00	65.40	0	11,117	0.00%
2021/10/04	0	0.00	2	66.00	65.00	-2	11,081	-0.02%
2021/10/01	11	67.29	7	66.70	67.30	4	11,063	0.04%
2021/09/30	2	67.80	0	0.00	67.50	2	11,044	0.02%
2021/09/29	5.1	67.71	0	0.00	67.20	5.1	11,088	0.05%
2021/09/27	4	71.03	2	71.80	70.80	2	10,972	0.02%
2021/09/24	1	71.30	0	0.00	71.40	1	10,977	0.01%
2021/09/23	3	71.07	1	71.10	71.00	2	10,987	0.02%
2021/09/17	3	71.47	0	0.00	71.60	3	11,223	0.03%
2021/09/16	0	0.00	1	72.00	71.80	-1	11,224	-0.01%
2021/09/15	5	72.48	0.1	72.00	71.80	4.9	11,200	0.04%
2021/09/14	3	73.03	0	0.00	72.70	3	11,146	0.03%
2021/09/10	1	74.40	3	74.13	74.50	-2	11,038	-0.02%
2021/09/09	4	73.38	2	74.00	73.50	2	10,992	0.02%
2021/09/08	7	73.71	1	74.10	73.30	6	10,921	0.05%
2021/09/07	17	75.14	15	75.15	74.40	2	10,732	0.02%
2021/09/06	49	83.51	21	82.16	78.00	28	10,307	0.27%
2021/09/03	2	79.65	9	80.23	81.10	-7	8,879	-0.08%
2021/09/02	3	79.53	18	79.61	79.40	-15	8,739	-0.17%
2021/09/01	3	77.40	11	78.53	80.40	-8	8,616	-0.09%
2021/08/31	7	76.24	3	77.13	77.10	4	8,442	0.05%
2021/08/30	4	76.60	4	76.55	77.00	0	8,363	0.00%
2021/08/27	17	72.41	19	73.44	75.80	-2	8,235	-0.02%
2021/08/26	2	73.05	1	74.00	73.70	1	8,014	0.01%
2021/08/25	7	72.70	3	72.63	72.50	4	7,914	0.05%
2021/08/24	2	74.00	3	73.83	73.60	-1	7,814	-0.01%
2021/08/23	1	74.00	2	74.45	74.50	-1	7,774	-0.01%
2021/08/20	3	73.27	1	73.20	73.20	2	7,784	0.03%
2021/08/19	2	73.75	1	73.90	73.10	1	7,799	0.01%
2021/08/18	3	73.37	4	73.63	75.00	-1	7,769	-0.01%
2021/08/17	0	0.00	0.2	74.10	73.60	-0.2	7,721	0.00%
2021/08/16	9	73.28	5	73.70	73.90	4	7,666	0.05%
2021/08/13	11	75.90	6	73.68	73.60	5	7,604	0.07%
2021/08/12	4	76.55	4	76.85	77.70	0	7,512	0.00%
2021/08/11	5	76.34	3	76.13	76.10	2	7,479	0.03%
2021/08/10	4	76.13	8	77.76	77.60	-4	7,395	-0.05%
2021/08/09	11	79.52	21	79.37	78.40	-10	7,253	-0.14%
2021/08/06	15.1	80.68	18.4	81.26	80.90	-3.3	7,024	-0.05%
2021/08/05	25.1	80.84	25	81.05	80.20	0.1	6,752	0.00%
2021/08/04	12.4	78.29	73.2	78.38	79.30	-60.8	6,309	-0.96%
2021/08/03	2	75.85	2.1	75.75	76.00	-0.1	6,020	0.00%
2021/08/02	1	75.20	8	75.37	75.30	-7	5,948	-0.12%
2021/07/30	2	74.75	57	75.45	75.00	-55	5,915	-0.93%
2021/07/29	2	72.50	2	72.10	72.70	0	5,731	0.00%
2021/07/28	7	70.94	0	0.00	71.40	7	5,731	0.12%
2021/07/27	1	74.20	12	74.79	73.30	-11	5,775	-0.19%
2021/07/26	2	72.95	0	0.00	72.90	2	5,705	0.04%
2021/07/23	2	71.75	0	0.00	72.10	2	5,714	0.04%
2021/07/22	0	0.00	8	71.90	71.40	-8	5,670	-0.14%
2021/07/21	6	70.17	3	70.03	69.70	3	5,620	0.05%
2021/07/20	5	74.98	12	75.50	74.30	-7	5,503	-0.13%
2021/07/19	7	76.77	0	0.00	76.70	7	5,366	0.13%
2021/07/16	2	77.20	9	77.64	77.70	-7	5,334	-0.13%
2021/07/15	11	77.12	38.1	77.28	77.20	-27.1	5,233	-0.52%
2021/07/13	0	0.00	0.1	74.90	73.90	-0.1	4,873	0.00%
2021/07/12	4	74.45	26.2	73.75	74.70	-22.2	4,849	-0.46%
2021/07/09	5	73.20	3	73.57	72.90	2	4,783	0.04%
2021/07/08	2	74.20	16	73.98	73.80	-14	4,827	-0.29%
2021/07/07	5	72.70	2	73.15	73.10	3	4,826	0.06%
2021/07/06	1	73.40	3.2	72.61	73.30	-2.2	4,837	-0.05%
2021/07/02	0	0.00	1	71.50	71.50	-1	4,789	-0.02%
2021/07/01	1	71.00	3.2	71.61	71.10	-2.2	4,861	-0.04%
2021/06/30	1	71.60	1	71.60	72.00	0	4,933	0.00%
2021/06/29	4	72.20	3	72.17	71.90	1	4,933	0.02%
2021/06/28	6	72.28	5	72.12	72.80	1	4,940	0.02%
2021/06/25	24	70.24	1	70.20	70.20	23	4,782	0.48%
2021/06/24	12	69.72	0	0.00	70.00	12	4,811	0.25%
2021/06/23	2	69.70	0	0.00	69.60	2	4,879	0.04%
2021/06/22	1	69.10	1	69.60	69.60	0	4,933	0.00%
2021/06/21	1	69.10	2	69.10	69.10	-1	4,978	-0.02%
2021/06/18	2	69.95	6	70.83	69.00	-4	5,103	-0.08%
2021/06/17	1	70.70	1.2	70.08	70.60	-0.2	5,159	0.00%
2021/06/16	4	69.88	0	0.00	70.00	4	5,570	0.07%
2021/06/15	1	70.20	0	0.00	70.20	1	5,934	0.02%
2021/06/11	8	70.26	0	0.00	70.30	8	5,983	0.13%
2021/06/10	6	70.18	2	69.85	70.50	4	6,026	0.07%
2021/06/09	17.1	69.86	1	70.00	69.20	16.1	6,028	0.27%
2021/06/08	6	70.45	2	70.35	70.80	4	6,018	0.07%
2021/06/07	1.1	68.20	0	0.00	68.40	1.1	5,972	0.02%
2021/06/04	2	67.90	0	0.00	68.40	2	6,017	0.03%
2021/06/03	0	0.00	1	68.40	68.30	-1	6,179	-0.02%
2021/06/02	2	67.85	2	67.90	68.20	0	6,293	0.00%
2021/06/01	10	68.10	0	0.00	68.20	10	6,438	0.16%
2021/05/28	4	67.65	6	67.70	68.20	-2	6,787	-0.03%
2021/05/27	2	66.20	1	66.30	66.00	1	6,957	0.01%
2021/05/26	12	67.07	0	0.00	67.30	12	6,957	0.17%
2021/05/25	2	66.25	5	67.04	66.90	-3	7,011	-0.04%
2021/05/21	3	64.60	1	64.80	64.50	2	7,126	0.03%
2021/05/20	5	65.30	0	0.00	64.40	5	7,215	0.07%
2021/05/19	1	66.40	1	66.30	66.60	0	7,194	0.00%
2021/05/18	1	65.80	1	64.00	66.50	0	7,226	0.00%
2021/05/17	9	62.66	8.1	63.42	62.80	0.9	7,313	0.01%
2021/05/14	9	66.14	4	66.43	66.60	5	7,287	0.07%
2021/05/13	0	0.00	4	65.30	65.20	-4	7,294	-0.05%
2021/05/12	4	64.40	0	0.00	64.50	4	7,288	0.05%
2021/05/11	19	68.23	7	69.59	67.10	12	7,276	0.16%
2021/05/07	5	70.58	0	0.00	71.00	5	7,429	0.07%
2021/05/06	4	70.50	3	72.17	70.60	1	7,469	0.01%
2021/05/05	2	70.45	0	0.00	70.40	2	7,787	0.03%
2021/05/04	28	70.65	0	0.00	71.60	28	7,862	0.36%
2021/05/03	30	74.48	0	0.00	73.90	30	7,892	0.38%
2021/04/29	2	77.50	0	0.00	77.40	2	7,910	0.03%
2021/04/28	2	77.60	0	0.00	78.20	2	7,975	0.03%
2021/04/27	0	0.00	1	76.80	76.90	-1	8,214	-0.01%
2021/04/23	1	75.60	0	0.00	76.00	1	8,475	0.01%
2021/04/22	6	76.20	0	0.00	75.20	6	8,655	0.07%
2021/04/21	2	77.30	5	77.64	77.50	-3	8,814	-0.03%
2021/04/20	4	77.08	1	77.30	76.60	3	8,958	0.03%
2021/04/19	5.1	77.18	0	0.00	77.10	5.1	9,392	0.05%
2021/04/16	6	78.32	6.2	77.81	77.90	-0.2	9,443	0.00%
2021/04/15	1	76.30	2	76.10	76.50	-1	9,484	-0.01%
2021/04/14	8	75.05	1	74.50	75.30	7	9,628	0.07%
2021/04/13	4	76.73	0	0.00	76.40	4	9,586	0.04%
2021/04/12	1	78.40	0	0.00	77.50	1	9,552	0.01%
2021/04/09	2	77.50	4	77.80	78.00	-2	9,547	-0.02%
2021/04/08	1	77.70	5	77.72	77.60	-4	9,492	-0.04%
2021/04/07	6	77.72	9	77.77	77.80	-3	9,452	-0.03%
2021/04/06	6	79.22	3	78.63	79.00	3	9,396	0.03%
2021/04/01	3	77.63	4	77.85	78.00	-1	9,316	-0.01%
2021/03/31	12	77.99	4	77.90	77.70	8	9,285	0.09%
2021/03/30	2.2	77.59	4	77.58	77.80	-1.8	9,223	-0.02%
2021/03/29	3	77.10	4	76.78	76.70	-1	9,172	-0.01%
2021/03/26	0	0.00	1	76.60	76.70	-1	9,239	-0.01%
2021/03/25	1	76.20	0	0.00	76.10	1	9,189	0.01%
2021/03/24	2	75.90	0	0.00	75.50	2	9,144	0.02%
2021/03/23	1	76.20	1	76.00	75.80	0	9,116	0.00%
2021/03/22	2	74.75	1	74.80	74.70	1	9,009	0.01%
2021/03/19	16	76.63	7.5	76.29	76.00	8.5	8,985	0.09%
2021/03/18	6	75.53	49	77.27	77.90	-43	8,602	-0.50%
2021/03/17	5	73.96	25	73.50	73.50	-20	8,297	-0.24%
2021/03/16	0	0.00	31	73.60	73.70	-31	8,465	-0.37%
2021/03/15	5	72.68	0	0.00	73.60	5	8,607	0.06%
2021/03/12	8	72.99	2	72.70	72.70	6	8,634	0.07%
2021/03/11	4	72.80	0	0.00	73.10	4	8,692	0.05%
2021/03/10	3.5	71.51	0	0.00	71.70	3.5	8,969	0.04%
2021/03/09	16	71.28	1	71.30	71.40	15	8,988	0.17%
2021/03/08	2	71.85	4	73.00	72.20	-2	8,885	-0.02%
2021/03/05	7	73.39	1	73.40	72.70	6	8,795	0.07%
2021/03/04	8	73.99	7	74.11	74.10	1	8,709	0.01%
2021/03/03	12	74.30	7	76.14	75.10	5	8,584	0.06%
2021/03/02	12	76.38	19	76.32	75.50	-7	8,370	-0.08%
2021/02/26	1	73.90	0	0.00	74.10	1	8,284	0.01%
2021/02/25	5	74.36	0	0.00	74.50	5	8,286	0.06%
2021/02/24	0	0.00	2	75.05	74.40	-2	8,260	-0.02%
2021/02/23	3	74.37	0	0.00	74.40	3	8,214	0.04%
2021/02/22	1	75.50	1	75.10	75.50	0	8,142	0.00%
2021/02/19	2	73.10	0	0.00	73.20	2	8,051	0.02%
2021/02/18	3	73.53	2	73.90	73.90	1	8,059	0.01%
2021/02/17	58	73.88	8	73.55	73.50	50	8,050	0.62%
2021/02/05	2	71.30	2	71.60	71.30	0	7,963	0.00%
2021/02/03	1	72.00	1	71.40	71.20	0	8,085	0.00%
2021/02/02	0	0.00	2	72.40	72.40	-2	8,171	-0.02%
2021/02/01	10	68.70	1	68.30	69.50	9	8,259	0.11%
2021/01/29	9	70.62	0	0.00	69.20	9	8,380	0.11%
2021/01/28	2	73.20	2	73.35	72.50	0	8,195	0.00%
2021/01/27	36	76.86	33	77.10	75.70	3	8,077	0.04%
2021/01/26	1	75.30	1	75.80	75.70	0	7,652	0.00%
2021/01/25	2	75.80	6	76.25	75.70	-4	7,537	-0.05%
2021/01/22	3	74.77	4	74.90	75.40	-1	7,400	-0.01%
2021/01/20	4	75.33	11	75.68	73.70	-7	7,247	-0.10%
2021/01/19	1	74.00	6	74.08	74.50	-5	6,991	-0.07%
2021/01/18	8	74.95	8	74.59	73.90	0	6,871	0.00%
2021/01/15	3	74.13	3	74.33	74.50	0	6,733	0.00%
2021/01/14	0	0.00	5	73.74	73.80	-5	6,597	-0.08%
2021/01/13	6	72.00	11	72.10	72.10	-5	6,359	-0.08%
2021/01/12	11	70.95	13	71.11	70.40	-2	6,189	-0.03%
2021/01/11	2	68.85	17	69.22	69.30	-15	5,733	-0.26%
2021/01/08	2	68.00	1	68.00	68.20	1	5,658	0.02%
2021/01/07	1	67.40	9	67.73	68.00	-8	5,631	-0.14%
2021/01/06	9	66.17	1	67.00	66.30	8	5,544	0.14%
2021/01/05	2	67.20	1	67.10	67.40	1	5,529	0.02%
2021/01/04	9	66.92	0	0.00	67.40	9	5,549	0.16%
2020/12/31	5	66.10	0	0.00	66.40	5	5,526	0.09%
2020/12/29	2	66.40	0	0.00	65.80	2	5,641	0.04%
2020/12/23	10	65.94	0	0.00	65.70	10	6,053	0.17%
2020/12/22	4	67.30	10	67.40	66.30	-6	6,265	-0.10%
2020/12/21	0	0.00	1	66.00	66.50	-1	6,312	-0.02%
2020/12/16	1	65.80	0	0.00	66.20	1	6,843	0.01%
2020/12/15	8	65.70	2	65.90	65.30	6	6,937	0.09%
2020/12/14	6	67.00	2	67.30	66.90	4	7,196	0.06%
2020/12/11	3	67.67	0	0.00	67.40	3	7,464	0.04%
2020/12/10	1	68.40	10	68.49	68.70	-9	7,457	-0.12%
2020/12/09	2	69.00	3	67.23	69.00	-1	7,231	-0.01%
2020/12/08	4	66.00	0	0.00	66.20	4	7,038	0.06%
2020/12/07	4	67.10	14	66.81	66.60	-10	7,006	-0.14%
2020/12/04	16	67.63	7	67.27	67.40	9	6,886	0.13%
2020/12/02	1	65.50	11	65.51	65.80	-10	6,477	-0.15%
2020/12/01	0	0.00	2	64.60	65.20	-2	6,433	-0.03%
2020/11/30	2	64.80	1	65.00	64.30	1	6,390	0.02%
2020/11/26	0	0.00	2	65.10	65.00	-2	6,301	-0.03%
2020/11/25	0	0.00	20	66.70	65.40	-20	6,267	-0.32%
2020/11/24	1	65.50	0	0.00	65.80	1	6,159	0.02%
2020/11/23	1	65.40	0	0.00	65.50	1	6,145	0.02%
2020/11/17	1	65.20	2	65.45	65.30	-1	6,139	-0.02%
2020/11/16	0	0.00	1	64.90	64.70	-1	6,165	-0.02%
2020/11/13	4	64.80	0	0.00	65.00	4	6,144	0.07%
2020/11/12	1	65.20	1	66.20	65.60	0	6,125	0.00%
2020/11/11	1	65.40	2	65.10	65.00	-1	6,016	-0.02%
2020/11/10	0	0.00	2	64.80	64.90	-2	5,943	-0.03%
2020/11/09	3	64.40	1	65.40	64.20	2	5,793	0.03%
2020/11/06	1	63.80	11	63.76	64.00	-10	5,608	-0.18%
2020/11/05	2	61.70	1	61.80	61.90	1	5,446	0.02%
2020/11/04	3	61.80	2	62.50	62.30	1	5,425	0.02%
2020/11/03	0	0.00	1	62.60	62.50	-1	5,420	-0.02%
2020/11/02	3	62.30	5	62.20	62.00	-2	5,444	-0.04%
2020/10/30	1	63.20	1	62.60	62.50	0	5,478	0.00%
2020/10/29	2	62.15	2	62.70	63.00	0	5,497	0.00%
2020/10/28	0	0.00	11	63.20	62.90	-11	5,606	-0.20%
2020/10/27	2	62.20	8	62.75	62.90	-6	5,640	-0.11%
2020/10/23	1	62.80	1	63.00	62.80	0	5,800	0.00%
2020/10/22	1	62.80	0	0.00	62.80	1	5,902	0.02%
2020/10/20	1	61.80	1	61.80	61.70	0	6,041	0.00%
2020/10/19	0	0.00	1	61.60	61.50	-1	6,278	-0.02%
2020/10/16	0	0.00	1	61.00	61.00	-1	6,454	-0.02%
2020/10/15	10	60.71	0	0.00	60.60	10	6,530	0.15%
2020/10/14	10	61.34	0	0.00	61.20	10	6,619	0.15%
2020/10/12	0	0.00	3	62.23	62.60	-3	6,671	-0.04%
2020/10/08	3	62.30	5	62.26	61.90	-2	6,657	-0.03%
2020/10/07	3	62.40	0	0.00	62.30	3	6,683	0.04%
2020/10/06	5	62.96	1	63.10	62.60	4	6,690	0.06%
2020/10/05	5	62.68	7	63.29	63.50	-2	6,769	-0.03%
2020/09/30	11	63.95	8	64.01	63.40	3	6,793	0.04%
2020/09/29	3	63.50	16	63.72	63.80	-13	6,767	-0.19%
2020/09/28	1	63.00	0	0.00	62.30	1	6,792	0.01%
2020/09/25	13	63.59	13	61.93	61.70	0	6,828	0.00%
2020/09/24	3	63.20	12	63.81	64.50	-9	6,761	-0.13%
2020/09/23	8	64.49	18	63.88	63.70	-10	6,709	-0.15%
2020/09/22	8	62.63	126	62.72	63.10	-118	6,519	-1.81%	大賣/鉅額交易
2020/09/21	0	0.00	7	62.67	62.40	-7	6,430	-0.11%
2020/09/18	96	62.11	14	61.99	62.10	82	6,390	1.28%
2020/09/17	9	61.77	11	62.22	62.10	-2	6,440	-0.03%
2020/09/16	7	59.93	24	60.56	61.00	-17	6,182	-0.27%
2020/09/15	4	57.75	9	58.26	59.00	-5	5,942	-0.08%
2020/09/14	1	57.40	0	0.00	57.50	1	5,956	0.02%
2020/09/11	0	0.00	3	57.20	57.20	-3	6,047	-0.05%
2020/09/10	3	57.20	0	0.00	57.20	3	6,092	0.05%
2020/09/08	2	57.00	2	57.20	56.90	0	6,235	0.00%
2020/09/07	1	56.80	1	57.00	57.00	0	6,322	0.00%
2020/09/04	0	0.00	1	55.90	56.30	-1	6,437	-0.02%
2020/09/03	2	57.05	0	0.00	57.00	2	6,538	0.03%
2020/09/02	2	56.20	2	56.50	56.30	0	6,662	0.00%
2020/09/01	3	56.07	0	0.00	56.20	3	6,876	0.04%
2020/08/31	0	0.00	2	56.80	56.20	-2	7,075	-0.03%
2020/08/28	2	56.70	1	56.70	56.70	1	7,139	0.01%
2020/08/27	1	57.10	0	0.00	56.90	1	7,232	0.01%
2020/08/26	1	57.10	14	56.83	57.20	-13	7,295	-0.18%
2020/08/25	2	55.25	1	55.50	55.30	1	7,306	0.01%
2020/08/24	3	54.87	0	0.00	55.00	3	7,378	0.04%
2020/08/21	2	55.30	0	0.00	55.40	2	7,460	0.03%
2020/08/20	7	55.66	1	54.80	55.20	6	7,528	0.08%
2020/08/19	7	57.20	0	0.00	57.00	7	7,581	0.09%
2020/08/18	3	58.40	1	58.30	58.10	2	7,650	0.03%
2020/08/14	1	57.40	0	0.00	57.70	1	8,121	0.01%
2020/08/12	2	57.25	0.1	57.60	57.40	1.9	8,237	0.02%
2020/08/11	2	58.25	0	0.00	57.80	2	8,324	0.02%
2020/08/07	0	0.00	5	58.50	58.30	-5	8,783	-0.06%
2020/08/06	1	58.80	3	58.87	58.80	-2	8,943	-0.02%
2020/08/05	4	59.20	1	59.50	59.10	3	9,043	0.03%
2020/08/04	0	0.00	54	58.91	59.00	-54	9,170	-0.59%
2020/08/03	5	58.36	0	0.00	58.20	5	9,516	0.05%
2020/07/31	4	60.03	1	60.00	59.90	3	9,528	0.03%
2020/07/30	3	60.40	2	60.40	60.30	1	9,559	0.01%
2020/07/29	1	57.80	1	58.00	58.70	0	9,761	0.00%
2020/07/28	47	58.64	11	58.64	56.70	36	10,312	0.35%
2020/07/27	1	58.70	1	58.10	57.90	0	10,360	0.00%
2020/07/24	4	59.50	0	0.00	59.10	4	10,314	0.04%
2020/07/23	22	60.47	5	60.70	60.20	17	10,247	0.17%
2020/07/22	17	64.79	20	64.60	65.40	-3	10,050	-0.03%
2020/07/21	1	65.00	1	65.00	64.30	0	9,878	0.00%
2020/07/20	1	64.10	6	64.80	64.10	-5	9,873	-0.05%
2020/07/17	3	65.40	1	65.90	65.30	2	9,864	0.02%
2020/07/16	0	0.00	1	65.90	65.80	-1	10,082	-0.01%
2020/07/15	0	0.00	9	66.03	65.70	-9	10,334	-0.09%
2020/07/14	2	66.10	1	65.80	65.70	1	10,418	0.01%
2020/07/13	0	0.00	3	65.50	65.80	-3	10,395	-0.03%
2020/07/10	15	65.23	4	65.28	65.10	11	10,466	0.11%
2020/07/09	0	0.00	2	67.10	66.90	-2	10,336	-0.02%
2020/07/08	1	67.40	130	66.50	67.60	-129	10,258	-1.26%	大賣/鉅額交易
2020/07/07	2	66.70	12	66.95	66.70	-10	10,186	-0.10%
2020/07/06	13	67.66	5	67.90	68.00	8	10,039	0.08%
2020/07/03	4	66.78	12	66.18	66.90	-8	9,910	-0.08%
2020/07/02	1	65.20	24	65.82	65.90	-23	9,817	-0.23%
2020/07/01	1	64.00	0	0.00	64.30	1	9,704	0.01%
2020/06/30	3	64.47	7	64.47	64.30	-4	9,635	-0.04%
2020/06/29	4	63.70	5	64.10	64.20	-1	9,556	-0.01%
2020/06/24	2	63.70	8	63.63	64.00	-6	9,483	-0.06%
2020/06/23	0	0.00	8	62.91	63.10	-8	9,367	-0.09%
2020/06/22	0	0.00	20	62.87	62.90	-20	9,351	-0.21%
2020/06/19	0	0.00	9	62.59	62.90	-9	9,352	-0.10%
2020/06/18	1	61.80	14	62.26	62.30	-13	9,280	-0.14%
2020/06/17	4	61.75	6	61.87	61.70	-2	9,204	-0.02%
2020/06/16	1	61.90	0	0.00	61.90	1	9,236	0.01%
2020/06/15	17	61.84	6	61.55	61.00	11	9,285	0.12%
2020/06/12	7	59.20	0	0.00	61.00	7	9,248	0.08%
2020/06/11	5	61.28	2	61.45	60.70	3	9,251	0.03%
2020/06/10	6	61.92	21	61.35	62.00	-15	9,156	-0.16%
2020/06/09	13	62.15	30	62.27	61.90	-17	9,132	-0.19%
2020/06/08	4	63.13	12	63.27	63.10	-8	9,098	-0.09%
2020/06/05	7	62.41	22	62.51	62.80	-15	8,902	-0.17%
2020/06/04	6	61.43	6	61.33	61.50	0	8,719	0.00%
2020/06/03	6	61.35	0	0.00	61.40	6	8,688	0.07%
2020/06/02	4	61.43	32	61.62	61.30	-28	8,577	-0.33%
2020/06/01	12	61.62	1	61.60	61.70	11	8,496	0.13%
2020/05/29	1	61.00	2	60.90	61.40	-1	8,429	-0.01%
2020/05/28	15	61.29	2	61.75	60.90	13	8,383	0.16%
2020/05/27	15	61.03	9	61.00	61.40	6	8,324	0.07%
2020/05/26	6	61.02	3	61.13	61.10	3	8,290	0.04%
2020/05/25	2	60.00	15	60.35	60.70	-13	8,155	-0.16%
2020/05/22	38	60.49	7	60.64	60.20	31	8,059	0.38%
2020/05/21	30	59.44	7	59.87	59.70	23	7,789	0.30%
2020/05/20	23	58.50	1	58.70	58.40	22	7,631	0.29%
2020/05/19	5	58.72	10	58.60	58.80	-5	7,618	-0.07%
2020/05/18	2	58.40	0	0.00	58.20	2	7,609	0.03%
2020/05/15	23	58.52	2	59.30	58.90	21	7,552	0.28%
2020/05/14	17	59.07	10	59.36	58.10	7	7,383	0.09%
2020/05/13	10	60.61	34	60.71	60.80	-24	7,110	-0.34%
2020/05/12	13	61.15	4	61.08	61.30	9	6,963	0.13%
2020/05/11	15	61.87	5	61.78	61.40	10	6,866	0.15%
2020/05/08	30	60.90	8	61.03	60.80	22	6,743	0.33%
2020/05/07	12	59.22	2	59.40	59.50	10	6,377	0.16%
2020/05/06	4	59.28	1	59.00	59.00	3	6,287	0.05%
2020/05/05	9	58.66	7	58.67	59.20	2	6,175	0.03%
2020/05/04	149	59.15	13	58.81	59.00	136	5,859	2.32%	大買/鉅額交易
2020/04/30	1	56.60	10	55.46	56.60	-9	5,207	-0.17%
2020/04/29	3	54.27	7	54.30	54.20	-4	5,088	-0.08%
2020/04/28	0	0.00	1	54.10	54.00	-1	5,101	-0.02%
2020/04/27	2	54.00	1	53.70	54.10	1	5,143	0.02%
2020/04/24	1	53.00	0	0.00	53.00	1	5,093	0.02%
2020/04/23	10	53.17	2	52.80	52.60	8	5,093	0.16%
2020/04/22	9	52.52	3	52.47	52.60	6	5,010	0.12%
2020/04/21	11	54.29	18	54.49	53.10	-7	4,869	-0.14%
2020/04/20	23	57.59	6	57.50	57.30	17	4,575	0.37%
2020/04/17	22	55.49	19	55.76	56.00	3	4,292	0.07%
2020/04/16	2	54.30	2	53.40	54.40	0	4,181	0.00%
2020/04/15	3	54.13	0	0.00	53.80	3	4,173	0.07%
2020/04/14	1	54.40	2	54.50	54.20	-1	4,077	-0.02%
2020/04/13	9	53.67	1	54.00	53.60	8	4,114	0.19%
2020/04/10	1	53.30	0	0.00	53.00	1	4,166	0.02%
2020/04/08	0	0.00	1	53.10	53.60	-1	4,296	-0.02%
2020/04/07	1	53.10	1	53.00	52.60	0	4,269	0.00%
2020/03/30	0	0.00	10	48.90	49.70	-10	4,167	-0.24%
2020/03/27	1	50.80	0	0.00	50.50	1	4,142	0.02%
2020/03/26	2	50.30	1	50.00	50.50	1	4,083	0.02%
2020/03/25	12	49.64	1	50.00	49.40	11	4,059	0.27%
2020/03/23	2	43.58	1	45.65	44.85	1	4,126	0.02%
2020/03/20	4	47.80	0	0.00	45.85	4	4,202	0.10%
2020/03/19	3	45.42	0	0.00	45.10	3	4,310	0.07%
2020/03/18	1	50.80	0	0.00	50.10	1	4,301	0.02%
2020/03/17	4	51.40	2	51.00	51.00	2	4,312	0.05%
2020/03/13	3	52.13	2	53.55	54.60	1	4,334	0.02%
2020/03/12	18	55.52	1	54.30	54.70	17	4,346	0.39%
2020/03/11	0	0.00	1	58.10	57.50	-1	4,353	-0.02%
2020/03/06	0	0.00	2	59.30	59.30	-2	4,868	-0.04%
2020/03/05	2	59.50	0	0.00	59.80	2	4,914	0.04%
2020/03/02	3	58.40	4	57.83	58.20	-1	5,453	-0.02%
2020/02/27	6	58.52	1	58.80	58.50	5	5,706	0.09%
2020/02/26	2	59.50	0	0.00	59.30	2	5,731	0.03%
2020/02/25	0	0.00	1	59.90	59.90	-1	5,712	-0.02%
2020/02/20	2	60.80	0	0.00	60.40	2	5,729	0.03%
2020/02/18	3	61.23	0	0.00	60.50	3	5,718	0.05%
2020/02/17	2	61.10	0	0.00	61.10	2	5,721	0.03%
2020/02/14	1	61.80	1	62.00	61.70	0	5,692	0.00%
2020/02/12	0	0.00	0.2	62.30	62.00	-0.2	5,655	0.00%
2020/02/11	0	0.00	11	61.32	61.50	-11	5,653	-0.19%
2020/02/06	1	61.50	1	61.40	61.50	0	5,769	0.00%
2020/02/05	0	0.00	2	60.90	60.70	-2	5,954	-0.03%
2020/02/04	1	60.60	0	0.00	60.80	1	6,003	0.02%
2020/02/03	5	58.42	1	59.30	59.40	4	6,032	0.07%
2020/01/31	1	60.50	2	60.30	60.60	-1	6,006	-0.02%
2020/01/30	16	61.51	0	0.00	60.30	16	6,060	0.26%
2020/01/17	2	65.85	0	0.00	65.70	2	6,026	0.03%
2020/01/16	1	65.80	0	0.00	65.80	1	6,075	0.02%
2020/01/15	1	66.20	7	66.34	66.60	-6	6,115	-0.10%
2020/01/14	29	66.68	0	0.00	66.50	29	6,184	0.47%
2020/01/13	1	66.20	2	66.60	66.10	-1	6,246	-0.02%
2020/01/10	0	0.00	1	64.80	64.90	-1	6,333	-0.02%
2020/01/09	0	0.00	4	65.38	65.50	-4	6,358	-0.06%
2020/01/08	1	64.30	0	0.00	64.00	1	6,401	0.02%
2020/01/07	1	64.00	5	64.30	64.30	-4	6,423	-0.06%
2020/01/06	4	64.98	0	0.00	64.80	4	6,394	0.06%
2020/01/03	0	0.00	11	68.21	67.20	-11	6,405	-0.17%
2020/01/02	0	0.00	10	67.65	68.40	-10	6,381	-0.16%
2019/12/30	8	67.56	0	0.00	67.40	8	6,351	0.13%
2019/12/26	0	0.00	3	66.93	67.20	-3	6,365	-0.05%
2019/12/25	4	66.63	2	66.55	66.70	2	6,378	0.03%
2019/12/24	3	65.80	3	65.87	65.70	0	6,444	0.00%
2019/12/20	1	66.70	2	66.60	66.80	-1	6,508	-0.02%
2019/12/19	0	0.00	9	67.04	67.30	-9	6,508	-0.14%
2019/12/18	6	68.03	5	67.76	67.50	1	6,518	0.02%
2019/12/17	0	0.00	11	67.20	67.20	-11	6,526	-0.17%
2019/12/16	10	67.29	9	67.43	66.40	1	6,471	0.02%
2019/12/13	1	64.80	17	65.95	66.10	-16	6,351	-0.25%
2019/12/12	6	65.72	2	65.85	65.30	4	6,471	0.06%
2019/12/11	1	65.40	1	65.30	65.80	0	6,678	0.00%
2019/12/10	0	0.00	2	65.90	66.10	-2	6,612	-0.03%
2019/12/09	2	65.85	1	65.60	66.10	1	6,643	0.02%
2019/12/06	2	66.10	189	65.11	65.00	-187	6,611	-2.83%	大賣/鉅額交易
2019/12/05	12	65.29	12	65.46	65.50	0	6,614	0.00%
2019/12/04	1	63.70	2	63.30	63.90	-1	6,409	-0.02%
2019/12/03	2	62.60	0	0.00	62.50	2	6,279	0.03%
2019/12/02	3	62.50	0	0.00	62.30	3	6,303	0.05%
2019/11/29	0	0.00	6	62.87	62.80	-6	6,357	-0.09%
2019/11/28	2	63.00	4	63.25	63.40	-2	6,317	-0.03%
2019/11/27	2	62.05	27	62.65	62.60	-25	6,228	-0.40%
2019/11/26	4	62.80	4	62.93	62.30	0	5,915	0.00%
2019/11/25	5	61.66	1	61.50	61.90	4	5,640	0.07%
2019/11/21	1	60.70	0	0.00	60.60	1	5,689	0.02%
2019/11/20	7	60.23	0	0.00	60.30	7	5,715	0.12%
2019/11/19	1	61.00	1	60.70	60.60	0	5,754	0.00%
2019/11/15	0	0.00	8	61.50	61.50	-8	5,763	-0.14%
2019/11/14	10	60.00	0	0.00	60.00	10	5,750	0.17%
2019/11/13	0	0.00	1	60.20	60.40	-1	5,748	-0.02%
2019/11/12	3	60.40	0	0.00	60.30	3	5,779	0.05%
2019/11/11	10	60.20	1	60.30	60.10	9	5,816	0.15%
2019/11/07	1	60.50	0	0.00	60.70	1	5,840	0.02%
2019/11/06	0	0.00	6	62.25	61.60	-6	5,802	-0.10%
2019/11/05	1	63.00	0	0.00	62.20	1	5,800	0.02%
2019/11/04	8	62.40	3	62.57	62.60	5	5,761	0.09%
2019/11/01	4	61.10	3	61.43	61.10	1	5,616	0.02%
2019/10/30	0	0.00	2	60.10	60.70	-2	5,858	-0.03%
2019/10/29	4	60.00	4	59.90	59.90	0	5,913	0.00%
2019/10/28	0	0.00	1	61.60	61.20	-1	5,865	-0.02%
2019/10/25	0	0.00	1	61.50	61.20	-1	5,863	-0.02%
2019/10/24	0	0.00	5	61.92	62.00	-5	5,906	-0.08%
2019/10/23	0	0.00	2	60.90	61.10	-2	5,934	-0.03%
2019/10/22	2	60.55	3	60.70	60.30	-1	5,994	-0.02%
2019/10/18	186	59.40	3	59.43	59.60	183	6,050	3.02%	大買/鉅額交易
2019/10/17	0	0.00	1	58.30	58.50	-1	6,041	-0.02%
2019/10/16	1	57.70	0	0.00	57.50	1	6,184	0.02%
2019/10/15	1	57.50	1	58.10	57.70	0	6,207	0.00%
2019/10/14	1	57.40	5	57.84	57.30	-4	6,316	-0.06%
2019/10/09	4	57.25	1	57.10	57.00	3	6,355	0.05%
2019/10/08	7	58.01	1	57.50	57.50	6	6,326	0.09%
2019/10/07	1	59.20	0	0.00	59.10	1	6,446	0.02%
2019/10/02	5	59.10	0	0.00	59.20	5	6,596	0.08%
2019/10/01	0	0.00	2	58.10	58.40	-2	6,620	-0.03%
2019/09/27	0	0.00	2	57.05	57.50	-2	6,683	-0.03%
2019/09/26	1	58.40	0	0.00	58.10	1	6,755	0.01%
2019/09/24	0	0.00	9	59.11	58.80	-9	7,255	-0.12%
2019/09/20	7	58.86	0	0.00	58.50	7	7,282	0.10%
2019/09/19	1	59.90	0	0.00	59.80	1	7,180	0.01%
2019/09/18	5	59.66	0	0.00	59.70	5	7,220	0.07%
2019/09/17	4	59.73	5	59.58	59.50	-1	7,192	-0.01%
2019/09/16	7	61.04	3	61.13	61.00	4	7,126	0.06%
2019/09/12	1	63.80	1	63.90	63.40	0	7,180	0.00%
2019/09/10	0	0.00	9	63.27	63.00	-9	7,299	-0.12%
2019/09/09	1	63.10	7	64.80	63.20	-6	7,261	-0.08%
2019/09/06	0	0.00	2	64.45	64.30	-2	7,277	-0.03%
2019/09/05	14	64.49	0	0.00	64.10	14	7,245	0.19%
2019/09/04	1	63.60	1	63.70	63.80	0	7,168	0.00%
2019/09/03	2	63.30	7	63.61	63.40	-5	7,294	-0.07%
2019/09/02	21	62.77	0	0.00	62.80	21	7,328	0.29%
2019/08/30	4	62.25	36	62.41	62.60	-32	7,377	-0.43%
2019/08/29	1	61.10	0	0.00	61.20	1	7,448	0.01%
2019/08/28	11	60.67	4	60.85	60.90	7	7,596	0.09%
2019/08/27	10	60.65	4	60.98	60.50	6	7,664	0.08%
2019/08/26	4	60.80	0	0.00	60.60	4	7,810	0.05%
2019/08/23	2	61.35	1	62.30	62.30	1	7,845	0.01%
2019/08/22	8	62.01	0	0.00	61.90	8	7,863	0.10%
2019/08/21	8	62.15	0	0.00	62.20	8	7,882	0.10%
2019/08/20	7	62.97	1	62.70	62.50	6	8,046	0.07%
2019/08/19	0	0.00	3	63.00	63.20	-3	8,193	-0.04%
2019/08/16	2	61.90	1	62.00	62.00	1	8,637	0.01%
2019/08/15	8	61.29	2	61.25	61.20	6	8,810	0.07%
2019/08/14	6	62.05	5	62.68	62.10	1	9,019	0.01%
2019/08/13	2	61.85	9	61.64	61.60	-7	9,115	-0.08%
2019/08/12	1	62.40	0	0.00	62.50	1	9,207	0.01%
2019/08/07	1	61.80	6	61.92	61.80	-5	9,268	-0.05%
2019/08/06	6	60.95	2	60.25	61.20	4	9,323	0.04%
2019/08/05	0	0.00	3	61.07	61.10	-3	9,370	-0.03%
2019/08/02	3	60.93	1	61.50	60.80	2	9,463	0.02%
2019/08/01	2	63.10	1	63.20	63.00	1	9,370	0.01%
2019/07/31	1	62.60	0	0.00	63.10	1	9,303	0.01%
2019/07/30	3	64.37	1	64.70	63.30	2	9,468	0.02%
2019/07/29	0	0.00	6	65.10	64.80	-6	9,725	-0.06%
2019/07/26	4	64.55	5	64.44	64.60	-1	10,007	-0.01%
2019/07/25	2	64.45	1	64.70	64.70	1	10,123	0.01%
2019/07/24	8	67.23	0	0.00	67.30	8	10,078	0.08%
2019/07/23	1	67.20	3	67.40	67.50	-2	9,997	-0.02%
2019/07/22	1	67.00	1	67.40	67.30	0	10,012	0.00%
2019/07/19	2	66.25	22	66.34	66.40	-20	10,063	-0.20%
2019/07/18	11	65.44	2	65.60	65.10	9	10,122	0.09%
2019/07/17	3	66.20	2	66.50	67.00	1	10,026	0.01%
2019/07/16	3	66.97	4	66.95	67.00	-1	10,032	-0.01%
2019/07/15	1	65.70	0	0.00	66.00	1	9,885	0.01%
2019/07/12	2	65.50	3	65.47	65.50	-1	9,921	-0.01%
2019/07/11	7	65.84	3	65.67	65.50	4	9,976	0.04%
2019/07/10	1	65.10	0	0.00	64.80	1	9,919	0.01%
2019/07/09	1	64.80	1	64.80	64.70	0	9,934	0.00%
2019/07/08	7	65.10	7	64.90	65.00	0	10,023	0.00%
2019/07/05	0	0.00	11	64.60	64.90	-11	10,056	-0.11%
2019/07/04	11	64.74	16	64.75	64.80	-5	10,070	-0.05%
2019/07/03	2	64.40	4	64.70	64.60	-2	10,040	-0.02%
2019/07/02	11	65.05	3	65.23	65.60	8	9,969	0.08%
2019/07/01	8	64.39	9	64.01	64.90	-1	9,925	-0.01%
2019/06/28	4	60.70	2	60.90	60.50	2	9,612	0.02%
2019/06/27	3	61.70	9	61.58	61.50	-6	9,646	-0.06%
2019/06/26	7	60.67	5	60.72	60.80	2	9,660	0.02%
2019/06/25	17	60.30	20	60.80	60.40	-3	9,666	-0.03%
2019/06/24	11	61.02	0	0.00	61.10	11	9,635	0.11%
2019/06/21	4	61.35	22	62.12	60.80	-18	9,674	-0.19%
2019/06/20	12	61.73	23	61.28	61.80	-11	9,584	-0.11%
2019/06/19	3	59.13	41	58.72	59.20	-38	9,430	-0.40%
2019/06/18	32	57.23	6	57.40	57.00	26	9,376	0.28%
2019/06/17	10	56.12	4	56.83	57.00	6	9,591	0.06%
2019/06/14	23	57.07	7	56.30	56.30	16	9,938	0.16%
2019/06/13	10	57.81	4	58.18	58.10	6	9,936	0.06%
2019/06/12	4	57.40	2	57.70	58.00	2	9,981	0.02%
2019/06/11	18	57.87	3	57.53	57.30	15	9,965	0.15%
2019/06/10	0	0.00	5	57.06	57.60	-5	9,804	-0.05%
2019/06/06	2	55.15	0	0.00	55.10	2	9,743	0.02%
2019/06/05	0	0.00	3	56.83	56.60	-3	9,652	-0.03%
2019/06/04	8	56.31	3	55.90	55.80	5	9,555	0.05%
2019/06/03	13	57.30	4	57.68	57.30	9	9,476	0.09%
2019/05/31	7	56.99	12	57.64	58.30	-5	9,479	-0.05%
2019/05/30	9	56.09	3	56.23	56.00	6	9,417	0.06%
2019/05/29	3	55.10	6	54.68	55.10	-3	9,420	-0.03%
2019/05/28	3	54.83	2	55.00	54.60	1	9,400	0.01%
2019/05/27	3	54.47	6	54.70	54.70	-3	9,378	-0.03%
2019/05/24	3	56.07	5	56.44	55.60	-2	9,242	-0.02%
2019/05/23	20	56.36	9	56.08	55.60	11	9,259	0.12%
2019/05/22	18	62.56	9	63.34	61.60	9	8,835	0.10%
2019/05/21	7	61.70	2	62.05	62.70	5	8,704	0.06%
2019/05/20	0.3	64.30	1	64.00	63.00	-0.7	8,563	-0.01%
2019/05/17	9	66.20	2	64.80	64.80	7	8,522	0.08%
2019/05/16	8	67.54	9	68.24	67.30	-1	8,512	-0.01%
2019/05/15	3	68.87	0	0.00	68.80	3	8,547	0.04%
2019/05/14	3	65.23	6	65.63	68.20	-3	8,587	-0.03%
2019/05/13	5	68.40	2	67.60	67.60	3	8,553	0.04%
2019/05/10	12	70.72	10	70.68	70.30	2	8,577	0.02%
2019/05/09	2	71.20	7	71.37	71.70	-5	8,565	-0.06%
2019/05/08	14	71.92	1	72.30	72.10	13	8,627	0.15%
2019/05/07	4	73.05	5	73.44	73.00	-1	8,588	-0.01%
2019/05/06	34	71.57	8	71.81	72.10	26	8,464	0.31%
2019/05/03	5	71.38	6	72.45	72.70	-1	8,301	-0.01%
2019/05/02	16	71.21	4	71.85	71.30	12	8,258	0.15%
2019/04/30	3	69.63	3	70.53	70.00	0	8,171	0.00%
2019/04/29	6	70.80	0	0.00	70.10	6	8,247	0.07%
2019/04/26	8	71.95	1	71.60	71.30	7	8,221	0.09%
2019/04/25	7	72.16	14	72.50	72.50	-7	8,158	-0.09%
2019/04/24	1	71.20	9	72.08	71.20	-8	8,092	-0.10%
2019/04/23	1	69.90	1	69.90	70.30	0	8,014	0.00%
2019/04/22	1	70.90	3	71.23	71.00	-2	7,933	-0.03%
2019/04/19	4	69.53	0	0.00	69.60	4	7,859	0.05%
2019/04/18	4	70.18	1	72.00	69.40	3	7,908	0.04%
2019/04/17	3	71.07	8	71.23	71.50	-5	7,871	-0.06%
2019/04/16	5	70.08	8	69.80	71.00	-3	7,812	-0.04%
2019/04/15	4	68.50	3	68.87	69.00	1	7,722	0.01%
2019/04/12	12	70.99	5	70.24	69.20	7	7,806	0.09%
2019/04/11	1	72.30	2	72.90	72.10	-1	7,751	-0.01%
2019/04/10	0	0.00	1	72.00	72.00	-1	7,716	-0.01%
2019/04/09	5	72.48	1	72.20	72.20	4	7,665	0.05%
2019/04/08	3	73.73	0	0.00	73.10	3	7,654	0.04%
2019/04/03	8	72.89	3	73.47	73.50	5	7,618	0.07%
2019/04/02	2	72.15	4	72.43	72.00	-2	7,558	-0.03%
2019/04/01	3	71.60	1	72.30	72.50	2	7,552	0.03%
2019/03/29	1	71.10	3	71.03	71.00	-2	7,477	-0.03%
2019/03/28	0	0.00	1	71.30	70.60	-1	7,486	-0.01%
2019/03/27	1	71.00	0	0.00	71.10	1	7,489	0.01%
2019/03/26	1	70.90	0	0.00	71.00	1	7,478	0.01%
2019/03/25	2	71.20	0	0.00	71.20	2	7,445	0.03%
2019/03/22	12	73.28	5	72.58	72.30	7	7,390	0.09%
2019/03/21	9	75.29	3	74.73	75.00	6	7,272	0.08%
2019/03/20	10	75.45	20	75.94	75.50	-10	7,225	-0.14%
2019/03/19	3	74.47	4	74.50	75.30	-1	7,156	-0.01%
2019/03/18	1	68.90	2	69.40	70.00	-1	6,847	-0.01%
2019/03/15	1	70.00	3	69.97	69.10	-2	6,800	-0.03%
2019/03/14	1	69.10	10	69.04	69.00	-9	6,800	-0.13%
2019/03/13	1	68.30	1	68.50	68.50	0	6,946	0.00%
2019/03/12	5	68.76	1	68.70	68.20	4	7,133	0.06%
2019/03/11	0	0.00	0	68.50	68.20	0	7,398	0.00%
2019/03/08	1	67.50	0	0.00	67.50	1	7,518	0.01%
2019/03/07	2	68.40	0	0.00	67.80	2	7,544	0.03%
2019/03/06	4	68.78	1	69.40	68.00	3	7,654	0.04%
2019/03/05	6	68.32	9	68.80	68.20	-3	7,669	-0.04%
2019/03/04	1	67.70	0	0.00	67.20	1	7,760	0.01%
2019/02/27	1	67.50	0	0.00	67.50	1	7,709	0.01%
2019/02/26	2	67.50	2	67.40	67.20	0	7,679	0.00%
2019/02/25	3	67.97	1	67.90	68.10	2	7,671	0.03%
2019/02/22	5	68.20	5	68.14	67.80	0	7,692	0.00%
2019/02/21	1	66.10	7	66.83	66.90	-6	7,593	-0.08%
2019/02/20	6	65.93	1	66.00	66.00	5	7,611	0.07%
2019/02/19	7	65.83	0	0.00	65.80	7	7,634	0.09%
2019/02/18	2	67.10	0	0.00	66.80	2	7,680	0.03%
2019/02/15	2	68.55	1	69.00	68.50	1	7,661	0.01%
2019/02/14	0	0.00	2	67.80	68.00	-2	7,634	-0.03%
2019/02/13	4	66.55	3	67.37	67.00	1	7,649	0.01%
2019/01/30	0	0.00	5	66.20	66.00	-5	7,873	-0.06%
2019/01/29	4	65.28	5	64.68	65.40	-1	7,934	-0.01%
2019/01/28	2	63.90	8	64.20	64.50	-6	7,957	-0.08%
2019/01/25	0	0.00	1	64.60	63.40	-1	8,103	-0.01%
2019/01/24	0	0.00	14	62.76	63.90	-14	8,265	-0.17%
2019/01/23	21	61.25	5	62.10	61.70	16	8,199	0.20%
2019/01/22	1	65.30	6	64.77	65.10	-5	7,988	-0.06%
2019/01/21	0	0.00	4	64.30	64.30	-4	7,936	-0.05%
2019/01/17	4	63.20	2	62.85	61.80	2	7,972	0.03%
2019/01/16	1	62.90	19	63.00	63.50	-18	7,960	-0.23%
2019/01/15	1	62.10	6	62.12	62.30	-5	7,913	-0.06%
2019/01/09	0	0.00	5	59.40	60.30	-5	8,001	-0.06%
2019/01/07	5	57.60	0	0.00	57.50	5	7,979	0.06%
2019/01/04	0	0.00	3	56.70	56.40	-3	8,016	-0.04%
2019/01/03	6	59.87	1	59.80	59.80	5	8,023	0.06%
2018/12/28	0	0.00	5	61.80	62.00	-5	8,044	-0.06%
2018/12/25	5	60.00	1	61.00	60.10	4	8,312	0.05%
2018/12/21	1	60.90	7	61.30	62.80	-6	8,358	-0.07%
2018/12/20	1	60.70	1	61.30	60.90	0	8,558	0.00%
2018/12/19	1	61.60	1	61.70	60.80	0	8,554	0.00%
2018/12/18	5	60.10	5	60.80	61.30	0	8,578	0.00%
2018/12/17	1	60.70	0	0.00	61.10	1	8,657	0.01%
2018/12/14	0	0.00	1	60.70	60.60	-1	8,772	-0.01%
2018/12/13	0	0.00	5	62.00	61.50	-5	8,770	-0.06%
2018/12/12	1	62.10	3	63.33	62.00	-2	8,743	-0.02%
2018/12/11	1	60.70	1	61.30	61.50	0	8,564	0.00%
2018/12/10	1	59.40	0	0.00	60.00	1	8,563	0.01%
2018/12/07	3	59.23	1	59.50	59.10	2	8,575	0.02%
2018/12/06	11	59.81	2	58.50	58.20	9	8,607	0.10%
2018/12/05	20	62.70	0	0.00	62.60	20	8,527	0.23%
2018/12/04	4	62.58	7	63.71	63.10	-3	8,441	-0.04%
2018/12/03	0	0.00	1	61.50	61.00	-1	8,220	-0.01%
2018/11/30	1	59.80	1	59.90	59.50	0	8,169	0.00%
2018/11/29	2	59.90	1	59.80	59.90	1	8,257	0.01%
2018/11/28	2	58.65	1	58.80	59.00	1	8,210	0.01%
2018/11/27	3	57.77	14	58.22	58.20	-11	8,238	-0.13%
2018/11/26	0	0.00	4	55.30	55.50	-4	8,183	-0.05%
2018/11/22	8	54.81	0	0.00	54.50	8	8,620	0.09%
2018/11/21	2	54.70	0	0.00	55.10	2	8,614	0.02%
2018/11/20	2	53.85	5	55.60	55.80	-3	8,547	-0.04%
2018/11/19	7	54.43	0	0.00	54.10	7	8,406	0.08%
2018/11/16	2	55.05	3	55.33	54.80	-1	8,349	-0.01%
2018/11/15	0	0.00	5	55.40	55.90	-5	8,243	-0.06%
2018/11/14	1	54.60	1	54.50	53.50	0	8,119	0.00%
2018/11/12	6	53.97	1	54.10	54.10	5	8,012	0.06%
2018/11/09	1	54.40	1	54.50	54.60	0	7,979	0.00%
2018/11/08	14	54.62	0	0.00	53.80	14	7,904	0.18%
2018/11/07	4	55.05	2	54.80	54.80	2	7,787	0.03%
2018/11/06	1	58.20	0	0.00	56.10	1	7,650	0.01%
2018/11/05	1	61.50	0	0.00	59.30	1	7,507	0.01%
2018/11/02	1	60.00	2	61.05	61.40	-1	7,391	-0.01%
2018/11/01	0	0.00	4	59.68	61.10	-4	7,228	-0.06%
2018/10/31	1	57.20	0	0.00	56.80	1	6,983	0.01%
2018/10/30	0	0.00	1	56.30	56.50	-1	6,977	-0.01%
2018/10/29	1	54.80	2	54.85	55.30	-1	6,984	-0.01%
2018/10/26	3	52.30	0	0.00	52.80	3	6,996	0.04%
2018/10/23	1	58.60	1	58.00	58.00	0	6,891	0.00%
2018/10/22	1	59.00	0	0.00	59.70	1	6,896	0.01%
2018/10/19	1	56.20	1	56.30	56.30	0	6,825	0.00%
2018/10/17	0	0.00	2	56.80	56.80	-2	6,934	-0.03%
2018/10/16	1	55.30	0	0.00	54.80	1	6,906	0.01%
2018/10/08	7	55.09	0	0.00	55.00	7	7,013	0.10%
2018/10/03	4	59.00	1	58.90	58.80	3	7,203	0.04%
2018/10/02	1	60.80	0	0.00	61.20	1	7,209	0.01%
2018/10/01	1	59.20	0	0.00	60.70	1	7,363	0.01%
2018/09/27	5	59.72	9	59.33	59.00	-4	7,422	-0.05%
2018/09/26	0	0.00	1	61.90	61.20	-1	7,261	-0.01%
2018/09/25	1	60.50	0	0.00	60.80	1	7,301	0.01%
2018/09/21	2	60.70	1	61.10	61.00	1	7,262	0.01%
2018/09/20	1	63.40	1	60.60	61.00	0	7,221	0.00%
2018/09/19	0	0.00	5	63.70	63.10	-5	7,113	-0.07%
2018/09/18	2	64.90	0	0.00	64.20	2	7,138	0.03%
2018/09/13	1	64.90	0	0.00	65.60	1	7,211	0.01%
2018/09/12	8	66.64	5	65.20	65.20	3	7,151	0.04%
2018/09/10	1	65.40	5	66.60	66.00	-4	6,972	-0.06%
2018/09/07	2	68.70	2	69.00	68.40	0	6,897	0.00%
2018/09/06	1	68.60	1	69.70	70.20	0	6,824	0.00%
2018/09/05	6	69.80	0	0.00	70.00	6	6,777	0.09%
2018/09/03	0	0.00	1	68.90	68.50	-1	6,594	-0.02%
2018/08/31	0	0.00	1	70.00	70.30	-1	6,509	-0.02%
2018/08/30	5	68.70	4	69.58	68.80	1	6,386	0.02%
2018/08/29	1	67.10	2	67.45	67.90	-1	6,219	-0.02%
2018/08/27	2	64.60	0	0.00	64.00	2	6,052	0.03%
2018/08/24	10	64.08	10	64.30	64.40	0	6,091	0.00%
2018/08/16	0	0.00	1	64.60	64.90	-1	6,473	-0.02%
2018/08/14	1	63.90	1	64.60	64.50	0	6,455	0.00%
2018/08/13	1	62.50	0	0.00	63.50	1	6,418	0.02%
2018/08/10	5	65.50	1	66.10	66.90	4	6,285	0.06%
2018/08/06	1	67.90	1	68.10	67.90	0	6,283	0.00%
2018/08/02	1	64.70	0	0.00	65.00	1	6,316	0.02%
2018/08/01	0	0.00	43	66.69	65.90	-43	6,320	-0.68%
2018/07/31	2	66.25	3	66.70	65.80	-1	6,390	-0.02%
2018/07/27	3	68.20	0	0.00	67.50	3	6,464	0.05%
2018/07/25	42	67.10	1	67.30	67.10	41	6,650	0.62%
2018/07/24	1	68.80	0	0.00	68.30	1	6,579	0.02%
2018/07/23	5	67.20	1	67.20	67.00	4	6,593	0.06%
2018/07/20	1	68.80	2	69.65	67.60	-1	6,600	-0.02%
2018/07/19	0	0.00	1	69.30	69.20	-1	6,575	-0.02%
2018/07/18	0	0.00	1	68.40	68.70	-1	6,582	-0.02%
2018/07/17	3	68.60	3	68.53	68.60	0	6,553	0.00%
2018/07/16	2	67.40	0	0.00	67.20	2	6,443	0.03%
2018/07/12	7	67.94	3	67.93	66.60	4	6,459	0.06%
2018/07/09	1	65.50	1	65.90	66.90	0	6,331	0.00%
2018/07/06	0	0.00	1	62.90	63.00	-1	6,209	-0.02%
2018/07/05	0	0.00	1	65.90	64.60	-1	6,229	-0.02%
2018/07/04	4	65.68	4	64.95	64.40	0	6,281	0.00%
2018/07/03	1	63.40	0	0.00	63.50	1	6,254	0.02%
2018/06/29	0	0.00	5	62.80	63.30	-5	6,310	-0.08%
2018/06/28	5	60.10	0	0.00	60.10	5	6,260	0.08%
2018/06/27	0	0.00	2	61.20	60.60	-2	6,340	-0.03%
2018/06/26	2	59.20	10	59.60	60.10	-8	6,554	-0.12%
2018/06/21	1	63.50	1	63.90	63.70	0	7,020	0.00%
2018/06/20	0	0.00	4	63.13	63.40	-4	7,092	-0.06%
2018/06/19	2	63.60	0	0.00	62.80	2	7,201	0.03%
2018/06/15	1	64.40	2	64.65	64.50	-1	7,260	-0.01%
2018/06/14	1	63.40	1	64.10	64.30	0	7,251	0.00%
2018/06/13	1	64.00	1	63.80	63.50	0	7,270	0.00%
2018/06/12	0	0.00	1	64.70	64.00	-1	7,350	-0.01%
2018/06/11	2	64.60	0	0.00	64.50	2	7,459	0.03%
2018/06/08	0	0.00	2	65.80	65.90	-2	7,500	-0.03%
2018/06/07	4	66.88	0	0.00	66.00	4	7,717	0.05%
2018/06/06	4	66.10	12	66.98	66.10	-8	7,722	-0.10%
2018/06/05	1	65.40	0	0.00	64.50	1	7,680	0.01%
2018/05/31	0	0.00	5	64.00	63.00	-5	7,887	-0.06%
2018/05/30	1	63.10	1	63.90	63.50	0	7,992	0.00%
2018/05/29	18	66.96	10	67.50	64.90	8	8,167	0.10%
2018/05/28	5	64.60	1	65.50	65.30	4	8,128	0.05%
2018/05/21	2	64.10	0	0.00	63.90	2	8,905	0.02%
2018/05/17	0	0.00	3	64.40	64.40	-3	9,066	-0.03%
2018/05/14	2	61.85	2	63.40	64.40	0	9,308	0.00%
2018/05/11	1	61.00	1	62.30	62.00	0	9,289	0.00%
2018/05/10	1	60.10	3	60.90	60.70	-2	9,225	-0.02%
2018/05/09	1	59.90	1	60.40	60.20	0	9,260	0.00%
2018/05/08	0	0.00	4	59.50	59.80	-4	9,247	-0.04%
2018/05/07	2	57.30	0	0.00	57.00	2	9,287	0.02%
2018/05/03	4	59.88	0	0.00	59.00	4	9,347	0.04%
2018/04/30	0	0.00	1	58.70	59.30	-1	9,381	-0.01%
2018/04/27	1	57.30	0	0.00	57.60	1	9,469	0.01%
2018/04/24	1	62.60	1	61.10	61.10	0	9,726	0.00%
2018/04/23	1	63.70	13	62.30	62.30	-12	9,687	-0.12%
2018/04/20	1	64.20	1	64.30	64.30	0	9,786	0.00%
2018/04/19	1	63.80	1	64.20	64.60	0	10,048	0.00%
2018/04/18	14	64.51	2	65.05	63.70	12	10,150	0.12%
2018/04/17	0	0.00	5	63.64	64.50	-5	10,495	-0.05%
2018/04/16	9	62.26	4	63.60	62.00	5	10,372	0.05%
2018/04/13	3	63.10	0	0.00	63.00	3	10,268	0.03%
2018/04/12	1	63.10	0	0.00	63.10	1	10,241	0.01%
2018/04/11	3	63.43	8	64.37	63.30	-5	10,183	-0.05%
2018/04/10	1	63.10	1	63.00	63.00	0	10,095	0.00%
2018/04/09	1	64.10	2	64.00	64.20	-1	9,980	-0.01%
2018/04/03	6	65.07	6	64.50	64.40	0	9,903	0.00%
2018/04/02	19	66.94	16	66.31	66.30	3	9,875	0.03%
2018/03/31	3	67.03	3	67.50	67.10	0	9,895	0.00%
2018/03/30	7	67.86	4	67.30	67.30	3	9,954	0.03%
2018/03/29	2	67.90	8	67.21	68.50	-6	10,020	-0.06%
2018/03/28	2	63.40	3	64.37	64.00	-1	9,747	-0.01%
2018/03/27	3	66.50	6	65.08	65.40	-3	9,494	-0.03%
2018/03/26	1	66.90	2	66.70	66.60	-1	9,229	-0.01%
2018/03/23	4	67.18	6	67.22	67.30	-2	9,172	-0.02%
2018/03/22	7	70.39	2	69.80	69.50	5	9,149	0.05%
2018/03/21	0	0.00	1	69.20	69.50	-1	9,133	-0.01%
2018/03/20	1	69.10	2	68.85	69.00	-1	9,509	-0.01%
2018/03/19	6	70.68	2	70.00	70.00	4	9,612	0.04%
2018/03/16	4	70.55	5	70.34	71.60	-1	9,597	-0.01%
2018/03/15	6	70.77	9	71.07	71.20	-3	9,530	-0.03%
2018/03/14	6	69.67	5	69.92	70.20	1	9,456	0.01%
2018/03/13	11	69.71	7	69.83	69.30	4	9,385	0.04%
2018/03/12	3	68.57	1	69.20	68.00	2	9,170	0.02%
2018/03/09	1	67.70	3	68.00	68.30	-2	9,170	-0.02%
2018/03/07	2	69.10	0	0.00	68.30	2	9,197	0.02%
2018/03/06	3	69.10	5	70.00	70.00	-2	9,313	-0.02%
2018/03/05	2	68.85	0	0.00	67.30	2	9,315	0.02%
2018/03/02	6	68.69	7	69.34	70.10	-1	9,268	-0.01%
2018/03/01	4	67.68	2	67.50	67.40	2	9,158	0.02%
2018/02/27	3	69.57	0	0.00	68.50	3	9,426	0.03%
2018/02/26	1	69.90	6	71.72	70.80	-5	9,317	-0.05%
2018/02/23	5	69.80	7	68.41	70.30	-2	9,106	-0.02%
2018/02/22	2	64.60	0	0.00	65.00	2	8,887	0.02%
2018/02/21	1	64.50	0	0.00	64.70	1	8,873	0.01%
2018/02/12	0	0.00	5	61.50	61.60	-5	8,805	-0.06%
2018/02/08	1	65.00	0	0.00	65.20	1	8,771	0.01%
2018/02/07	3	65.40	3	64.80	63.30	0	8,799	0.00%
2018/02/06	2	61.00	0	0.00	62.50	2	8,720	0.02%
2018/02/05	5	64.10	0	0.00	64.90	5	8,674	0.06%
2018/02/01	2	66.15	0	0.00	65.10	2	8,771	0.02%
2018/01/31	1	64.80	1	67.40	67.40	0	8,863	0.00%
2018/01/30	0	0.00	1	68.20	66.10	-1	8,844	-0.01%
2018/01/25	4	67.00	1	66.50	66.70	3	8,749	0.03%
2018/01/24	0	0.00	1	66.70	66.20	-1	8,670	-0.01%
2018/01/23	1	65.40	1	66.90	64.50	0	8,576	0.00%
2018/01/19	5	66.60	11	66.45	66.30	-6	8,681	-0.07%
2018/01/18	0	0.00	12	66.02	65.50	-12	8,722	-0.14%
2018/01/17	2	64.00	0	0.00	64.50	2	8,627	0.02%
2018/01/16	7	63.87	2	65.20	65.00	5	8,693	0.06%
2018/01/15	3	63.30	15	64.30	64.30	-12	8,858	-0.14%
2018/01/12	1	62.00	0	0.00	61.50	1	8,642	0.01%
2018/01/11	0	0.00	66	60.64	60.90	-66	8,590	-0.77%
2018/01/10	15	56.40	0	0.00	58.50	15	8,431	0.18%
2018/01/09	14	56.54	1	56.90	56.30	13	8,517	0.15%
2018/01/08	2	58.10	29	57.98	58.00	-27	8,802	-0.31%
2018/01/05	1	56.80	1	57.10	57.10	0	9,082	0.00%
2018/01/04	1	56.80	0	0.00	57.00	1	9,268	0.01%