頎邦 (6147)-元大-金華券商分點個股進出

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
68.1
漲跌
▲0.3
漲幅
+0.44%
成交量
2,989張
產業
上櫃半導體類股
1170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-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/06/26	5	68.60	5	68.40	68.10	0	6,868	0.00%
2024/06/25	0	0.00	1	67.50	67.80	-1	7,095	-0.01%
2024/06/24	2	68.30	0	0.00	68.00	2	7,162	0.03%
2024/06/21	4	68.55	4	68.43	68.10	0	7,178	0.00%
2024/06/20	6	67.97	5	68.60	68.70	1	7,237	0.01%
2024/06/19	5	68.50	5	68.10	67.70	0	7,343	0.00%
2024/06/18	10	68.20	1	68.30	68.30	9	7,401	0.12%
2024/06/17	5	68.20	5	68.40	68.60	0	7,572	0.00%
2024/06/14	0	68.60	0.1	68.50	68.40	0	7,917	0.00%
2024/06/13	10	68.88	6	68.70	68.30	4	7,988	0.05%
2024/06/12	2	68.75	5	68.88	69.30	-3	7,974	-0.04%
2024/06/11	8	68.61	8	69.00	69.10	0	8,030	0.00%
2024/06/07	0	0.00	1	68.40	68.20	-1	8,114	-0.01%
2024/06/06	7	68.57	6	68.27	68.10	1	8,148	0.01%
2024/06/05	7	68.56	4	68.70	68.70	3	8,145	0.04%
2024/06/04	5	68.90	2	68.80	68.70	3	8,434	0.04%
2024/06/03	5	68.80	8.1	68.50	68.90	-3.1	8,393	-0.04%
2024/05/31	15	68.53	0	0.00	67.90	15	8,314	0.18%
2024/05/30	9	68.02	8	67.80	68.60	1	8,175	0.01%
2024/05/29	1	68.80	0	0.00	68.60	1	8,039	0.01%
2024/05/28	2	69.00	0	0.00	69.00	2	7,952	0.03%
2024/05/27	5	68.60	0	0.00	68.00	5	7,889	0.06%
2024/05/24	13	68.66	0	0.00	68.40	13	7,686	0.17%
2024/05/23	34.2	71.39	0	0.00	70.30	34.2	7,452	0.46%
2024/05/22	0	79.50	1	79.70	79.50	-1	7,336	-0.01%
2024/05/21	0	0.00	1	78.60	78.60	-1	7,207	-0.01%
2024/05/20	0	0.00	11	78.50	78.90	-11	7,173	-0.15%
2024/05/17	11	76.59	0	0.00	77.30	11	7,101	0.15%
2024/05/16	10	77.90	1	78.90	77.90	9	7,052	0.13%
2024/05/15	1	78.90	0	0.00	78.60	1	7,051	0.01%
2024/05/13	8	79.23	0	0.00	79.30	8	7,021	0.11%
2024/05/10	0.1	78.00	0	0.00	76.70	0.1	6,947	0.00%
2024/05/09	1	78.50	0	0.00	77.80	1	6,878	0.01%
2024/05/08	0	0.00	0	76.80	75.80	0	6,760	0.00%
2024/05/03	7	77.71	2.1	77.99	77.90	4.9	6,684	0.07%
2024/05/02	0	0.00	1	77.20	77.30	-1	6,632	-0.02%
2024/04/30	1	76.09	0	0.00	76.10	1	6,568	0.02%
2024/04/29	0	76.80	0	0.00	77.30	0	6,519	0.00%
2024/04/26	1	77.80	0	0.00	77.80	1	6,469	0.02%
2024/04/25	0	0.00	0	76.50	77.00	0	6,459	0.00%
2024/04/19	3	74.08	1	75.30	74.40	2	6,346	0.03%
2024/04/18	1	76.90	1	75.90	75.70	0	6,237	0.00%
2024/04/17	3	77.00	0	0.00	76.80	3	6,182	0.05%
2024/04/16	0	76.50	0	0.00	76.30	0	6,184	0.00%
2024/04/15	4	77.93	1	78.00	77.80	3	6,135	0.05%
2024/04/12	1	77.70	0	0.00	77.70	1	6,146	0.02%
2024/04/10	0	0.00	1.6	77.83	77.60	-1.6	6,233	-0.03%
2024/04/09	0	0.00	1.4	76.50	76.50	-1.4	6,264	-0.02%
2024/04/08	0.5	76.27	1.7	75.98	76.30	-1.2	6,319	-0.02%
2024/04/03	1	76.50	1	76.00	76.00	0	6,314	0.00%
2024/04/02	2.6	76.86	1	76.80	76.80	1.6	6,293	0.02%
2024/04/01	1	78.00	0	0.00	77.50	1	6,276	0.02%
2024/03/29	1	76.80	3	79.10	79.00	-2	6,260	-0.03%
2024/03/28	1	76.60	13.1	77.37	77.90	-12.1	5,909	-0.20%
2024/03/27	7	73.64	8	75.53	75.80	-1	5,749	-0.02%
2024/03/26	1.2	74.62	2	74.85	73.90	-0.8	5,745	-0.01%
2024/03/25	3	75.10	3	74.97	75.10	0	5,797	0.00%
2024/03/22	3.1	76.70	4	77.68	75.70	-0.9	5,850	-0.02%
2024/03/21	5	78.12	2	78.50	78.20	3	5,888	0.05%
2024/03/20	11.1	79.60	4	78.11	77.60	7.1	5,965	0.12%
2024/03/19	1	80.00	3	79.80	78.50	-2	6,188	-0.03%
2024/03/18	5.1	77.77	1	77.50	77.40	4.1	6,031	0.07%
2024/03/15	2.1	76.85	1	76.60	76.50	1.1	6,014	0.02%
2024/03/14	2.3	77.34	10	77.58	77.50	-7.7	5,953	-0.13%
2024/03/13	3	78.87	11.3	78.37	79.00	-8.3	5,829	-0.14%
2024/03/12	6	77.23	1.1	77.09	76.80	4.9	5,618	0.09%
2024/03/11	1	75.20	1	75.90	75.70	0	5,522	0.00%
2024/03/08	5.1	78.18	8	76.74	75.40	-2.9	5,481	-0.05%
2024/03/07	3	73.07	2	73.90	74.60	1	5,104	0.02%
2024/03/06	0	0.00	0	73.40	73.80	0	5,033	0.00%
2024/03/05	0	0.00	3	72.53	72.80	-3	5,049	-0.06%
2024/03/04	1	72.50	0	72.60	72.90	1	5,058	0.02%
2024/03/01	0	0.00	4	72.03	71.30	-4	5,042	-0.08%
2024/02/29	1	71.20	2	71.25	71.00	-1	5,009	-0.02%
2024/02/27	0	72.35	4	72.10	71.70	-4	4,957	-0.08%
2024/02/26	3	73.47	1	73.20	73.70	2	4,901	0.04%
2024/02/23	9	74.59	12	75.07	74.00	-3	4,829	-0.06%
2024/02/22	0	0.00	0.5	71.80	71.60	-0.5	4,518	-0.01%
2024/02/19	0.1	71.20	0	0.00	71.00	0.1	4,447	0.00%
2024/02/16	0.1	70.20	0	0.00	70.00	0.1	4,423	0.00%
2024/02/15	0	70.20	0	0.00	69.60	0	4,372	0.00%
2024/02/05	1	70.90	0	0.00	71.00	1	4,309	0.02%
2024/02/02	1	71.50	0.2	71.70	71.30	0.8	4,281	0.02%
2024/02/01	0	0.00	1	71.40	71.40	-1	4,233	-0.02%
2024/01/30	0	71.75	1	71.60	71.60	-1	4,194	-0.02%
2024/01/25	1	74.00	0	0.00	73.90	1	4,201	0.02%
2024/01/24	0.1	74.30	1	74.30	74.20	-1	4,207	-0.02%
2024/01/23	2	74.24	3	74.00	74.20	-1	4,222	-0.02%
2024/01/17	0	0.00	1	73.40	73.00	-1	4,229	-0.02%
2024/01/16	0	0.00	0	73.20	73.70	0	4,199	0.00%
2024/01/11	0	0.00	3	72.10	72.20	-3	4,165	-0.07%
2024/01/10	0	0.00	2	71.75	71.80	-2	4,167	-0.05%
2024/01/09	1	72.60	2	72.65	72.00	-1	4,147	-0.02%
2024/01/08	0	72.89	1	72.90	72.80	-1	4,160	-0.02%
2024/01/05	2	74.60	0	0.00	74.50	2	4,113	0.05%
2024/01/04	2	74.00	0	0.00	74.50	2	4,072	0.05%
2024/01/03	1	74.30	6	73.52	74.30	-5	4,021	-0.12%
2023/12/28	1	72.50	0	0.00	72.80	1	3,869	0.03%
2023/12/27	3	72.90	2	73.00	72.90	1	3,858	0.03%
2023/12/26	3	71.47	2.4	71.42	72.30	0.6	3,821	0.02%
2023/12/25	5	72.68	1	72.80	72.30	4	3,766	0.11%
2023/12/22	1	72.70	2	73.20	73.30	-1	3,742	-0.03%
2023/12/21	6.1	72.87	1	73.50	73.50	5.1	3,659	0.14%
2023/12/20	6	73.30	1	73.90	74.00	5	3,558	0.14%
2023/12/19	6	72.64	5	72.84	72.60	1	3,435	0.03%
2023/12/18	0	75.20	0.1	76.00	75.30	0	3,301	0.00%
2023/12/15	33.1	77.07	31	77.07	76.80	2.1	3,202	0.06%
2023/12/14	8.1	77.48	15	77.46	78.70	-6.9	3,039	-0.23%
2023/12/13	2	73.20	49.5	71.84	73.80	-47.5	2,631	-1.81%
2023/12/11	10	69.50	0	0.00	70.00	10	2,546	0.39%
2023/12/08	7	69.70	0	0.00	69.80	7	2,584	0.27%
2023/12/07	0	70.30	0.1	70.00	70.00	-0.1	2,654	0.00%
2023/12/06	2	70.35	0	0.00	70.50	2	2,698	0.07%
2023/12/05	1	70.50	0	0.00	70.50	1	2,733	0.04%
2023/12/04	1	71.70	2	71.40	71.50	-1	2,777	-0.04%
2023/12/01	24.3	71.94	1	71.70	72.00	23.3	2,966	0.79%
2023/11/30	3.1	71.37	1	71.40	72.00	2.1	2,960	0.07%
2023/11/29	0	71.00	9	71.34	71.30	-9	2,913	-0.31%
2023/11/28	2	71.05	1	71.10	71.00	1	2,910	0.03%
2023/11/27	2	70.15	0	0.00	70.10	2	2,974	0.07%
2023/11/21	1	69.90	1	70.00	69.80	0	3,055	0.00%
2023/11/17	0	0.00	2	69.30	69.50	-2	3,071	-0.07%
2023/11/16	2	69.40	1	69.60	69.30	1	3,088	0.03%
2023/11/15	2	69.80	2	69.90	69.90	0	3,118	0.00%
2023/11/14	1	69.80	0	0.00	70.00	1	3,145	0.03%
2023/11/10	2	69.90	0	0.00	69.90	2	3,216	0.06%
2023/11/09	0	0.00	1	69.20	69.50	-1	3,229	-0.03%
2023/11/01	0	0.00	3	68.13	68.70	-3	3,351	-0.09%
2023/10/31	1	68.80	0.1	68.60	68.00	1	3,369	0.03%
2023/10/27	0	68.00	0	0.00	67.50	0	3,386	0.00%
2023/10/26	0	68.30	2	68.30	68.20	-2	3,433	-0.06%
2023/10/25	0	0.00	0	69.10	68.90	0	3,596	0.00%
2023/10/20	0	68.67	1	69.00	69.00	-1	3,584	-0.03%
2023/10/19	1	68.50	0	0.00	68.20	1	3,574	0.03%
2023/10/17	0	0.00	0	68.00	67.90	0	3,588	0.00%
2023/10/16	1	67.01	1	66.70	66.80	0	3,604	0.00%
2023/10/12	0	0.00	2	67.20	67.50	-2	3,641	-0.05%
2023/10/11	1	67.00	0.1	67.10	66.80	0.9	3,656	0.03%
2023/10/05	0	0.00	0	68.50	68.70	0	3,697	0.00%
2023/10/04	0	68.20	0	0.00	68.20	0	3,715	0.00%
2023/09/28	1	68.10	0	0.00	68.20	1	3,757	0.03%
2023/09/27	1	67.80	10	68.00	67.90	-9	3,786	-0.24%
2023/09/25	1	68.10	1	68.40	68.50	0	3,791	0.00%
2023/09/22	0	0.00	0.1	68.58	68.50	-0.1	3,771	0.00%
2023/09/21	1	68.10	0	0.00	67.90	1	3,752	0.03%
2023/09/20	6	69.69	3	69.63	69.00	3	3,746	0.08%
2023/09/19	3	71.20	2	71.90	71.00	1	3,677	0.03%
2023/09/18	1	71.40	2	71.80	71.30	-1	3,642	-0.03%
2023/09/15	11	71.35	1	72.10	71.30	10	3,624	0.28%
2023/09/13	1	71.40	1	71.40	71.20	0	3,548	0.00%
2023/09/12	2	71.50	0	0.00	71.50	2	3,585	0.06%
2023/09/11	0	70.50	0	0.00	70.90	0	3,580	0.00%
2023/09/08	3	71.07	1	71.30	70.90	2	3,587	0.06%
2023/09/07	4	71.78	3	71.73	71.50	1	3,566	0.03%
2023/09/06	7	71.53	5	71.66	72.00	2	3,501	0.06%
2023/09/05	1	69.50	3	69.77	70.10	-2	3,326	-0.06%
2023/09/04	0	0.00	1	69.50	69.80	-1	3,351	-0.03%
2023/09/01	0	0.00	3	69.50	69.20	-3	3,398	-0.09%
2023/08/31	3	69.83	32	70.26	69.80	-29	3,404	-0.85%
2023/08/30	2	69.00	2	68.90	69.00	0	3,317	0.00%
2023/08/29	2	68.50	0	0.00	69.00	2	3,368	0.06%
2023/08/28	1	68.50	1	69.20	68.90	0	3,370	0.00%
2023/08/25	1	67.70	0	0.00	68.20	1	3,328	0.03%
2023/08/24	0	67.00	5	67.50	67.20	-5	3,303	-0.15%
2023/08/23	0	0.00	1	66.80	66.80	-1	3,304	-0.03%
2023/08/22	2	66.40	0	0.00	66.30	2	3,310	0.06%
2023/08/21	2	66.51	7	68.63	66.70	-5	3,297	-0.15%
2023/08/18	0	68.50	3	69.30	67.80	-3	3,237	-0.09%
2023/08/17	1	68.10	2	68.40	68.70	-1	3,200	-0.03%
2023/08/16	0	67.00	0	0.00	68.00	0	3,166	0.00%
2023/08/15	2	66.80	0	0.00	67.00	2	3,164	0.06%
2023/08/11	0	0.00	2	67.30	67.80	-2	3,153	-0.06%
2023/08/10	0	0.00	2	67.20	67.40	-2	3,169	-0.06%
2023/08/09	1	67.20	5	66.92	67.00	-4	3,141	-0.13%
2023/08/08	2	68.50	0	0.00	69.10	2	3,078	0.06%
2023/08/07	6	68.80	0	0.00	68.70	6	3,077	0.19%
2023/08/02	1	67.60	0	0.00	67.40	1	3,072	0.03%
2023/07/31	2	69.60	3.1	69.69	69.40	-1.1	3,017	-0.04%
2023/07/28	13.3	69.44	16.1	69.19	69.40	-2.8	2,937	-0.10%
2023/07/27	0	0.00	0	67.50	67.40	0	2,771	0.00%
2023/07/25	1	66.40	0	0.00	66.10	1	2,856	0.04%
2023/07/20	0	0.00	1	66.20	66.70	-1	2,958	-0.03%
2023/07/19	1	66.70	0	0.00	66.70	1	2,996	0.03%
2023/07/18	5	66.30	0	0.00	66.80	5	3,007	0.17%
2023/07/17	0	0.00	10	66.34	66.50	-10	2,986	-0.33%
2023/07/14	0	0.00	0.1	65.20	65.30	-0.1	2,957	0.00%
2023/07/13	1	65.30	1	65.20	64.90	0	3,022	0.00%
2023/07/12	0	0.00	0	64.70	64.40	0	2,983	0.00%
2023/07/11	1	63.60	0	0.00	63.70	1	2,957	0.03%
2023/07/10	0.2	63.50	0	0.00	63.30	0.2	2,979	0.01%
2023/07/06	1	64.10	0	0.00	63.80	1	3,002	0.03%
2023/07/04	0	63.30	0	0.00	62.90	0	3,006	0.00%
2023/07/03	1.2	63.47	0	0.00	63.30	1.2	2,997	0.04%
2023/06/28	8.2	63.19	0	0.00	63.00	8.2	3,124	0.26%
2023/06/27	1	62.40	1	62.60	62.90	0	3,105	0.00%
2023/06/20	2.1	62.84	0	0.00	62.70	2.1	3,121	0.07%
2023/06/19	1	64.32	0	0.00	64.20	1	3,057	0.03%
2023/06/16	0.3	64.50	0	64.90	64.90	0.3	3,031	0.01%
2023/06/15	1.1	69.60	0	0.00	69.60	1.1	2,945	0.04%
2023/06/14	1	69.50	1.3	69.69	69.60	-0.3	2,870	-0.01%
2023/06/13	20	69.80	1	69.80	69.80	19	2,824	0.67%
2023/06/09	0.1	69.70	1.1	69.42	69.90	-1	2,799	-0.03%
2023/06/08	1	69.80	1	69.60	69.70	0	2,794	0.00%
2023/06/06	1	68.60	0	0.00	69.40	1	2,817	0.04%
2023/06/02	1.1	68.10	0	68.00	67.60	1	2,843	0.04%
2023/05/31	0	67.00	0	0.00	67.00	0	2,905	0.00%
2023/05/30	0	0.00	1.2	67.36	66.90	-1.2	2,950	-0.04%
2023/05/29	2	67.25	0	0.00	67.10	2	3,052	0.07%
2023/05/26	1	67.00	0	0.00	66.80	1	3,078	0.03%
2023/05/25	0.1	66.50	0	0.00	66.40	0.1	3,112	0.00%
2023/05/22	2	65.95	0	0.00	66.00	2	3,186	0.06%
2023/05/19	2	65.60	0	0.00	65.40	2	3,184	0.06%
2023/05/16	0.1	64.88	0	0.00	64.30	0.1	3,144	0.00%
2023/05/15	4	64.80	0	67.50	64.70	4	3,120	0.13%
2023/05/12	0	65.20	0	0.00	65.00	0	3,124	0.00%
2023/05/08	0.5	66.40	0	0.00	66.00	0.5	3,139	0.02%
2023/05/03	0	65.60	0	0.00	65.50	0	3,288	0.00%
2023/05/02	0.1	65.60	0	0.00	65.30	0.1	3,278	0.00%
2023/04/28	0	66.20	0	0.00	65.90	0	3,254	0.00%
2023/04/25	10	66.50	0	0.00	66.30	10	3,082	0.32%
2023/04/24	0.1	67.10	0	0.00	67.50	0.1	3,024	0.00%
2023/04/19	0.3	67.90	0	0.00	67.50	0.3	2,989	0.01%
2023/04/18	1.1	67.88	1	67.90	67.90	0.1	2,960	0.00%
2023/04/17	1	69.30	0	0.00	69.10	1	2,874	0.03%
2023/04/11	4	68.40	14	67.91	68.70	-10	2,790	-0.36%
2023/04/10	1.1	68.27	2	67.70	67.50	-0.9	2,756	-0.03%
2023/04/06	0	69.20	0	0.00	69.90	0	2,677	0.00%
2023/03/31	0	0.00	1	69.60	69.30	-1	2,644	-0.04%
2023/03/30	0.1	69.10	0	0.00	68.90	0.1	2,608	0.00%
2023/03/29	10	68.65	0	0.00	68.40	10	2,575	0.39%
2023/03/27	1	70.10	0	0.00	70.60	1	2,549	0.04%
2023/03/22	0	0.00	5	70.82	70.50	-5	2,490	-0.20%
2023/03/21	0	0.00	7	70.90	70.60	-7	2,463	-0.28%
2023/03/20	0	0.00	1.1	70.49	70.40	-1.1	2,441	-0.04%
2023/03/17	0	0.00	0.1	69.60	70.00	-0.1	2,425	0.00%
2023/03/16	0	0.00	1	68.90	68.80	-1	2,407	-0.04%
2023/03/15	1	69.00	0	69.80	68.80	1	2,400	0.04%
2023/03/14	1	69.30	0	0.00	69.20	1	2,382	0.04%
2023/03/13	0.1	69.40	1.5	70.20	70.30	-1.4	2,356	-0.06%
2023/03/10	0.1	70.20	3	70.53	70.10	-2.9	2,326	-0.13%
2023/03/09	2	70.70	2	70.75	70.90	0	2,292	0.00%
2023/03/08	0	0.00	3	70.33	70.40	-3	2,200	-0.14%
2023/03/07	2	70.20	0	0.00	70.50	2	2,158	0.09%
2023/03/06	2	69.85	1	70.10	70.20	1	2,104	0.05%
2023/03/03	2	69.20	0	0.00	69.00	2	2,012	0.10%
2023/03/01	2	68.45	1	68.20	69.00	1	1,912	0.05%
2023/02/24	1	67.00	0	0.00	67.30	1	1,805	0.06%
2023/02/23	1	66.60	0	66.80	67.10	1	1,761	0.06%
2023/02/21	0	0.00	0.5	65.00	65.30	-0.5	1,673	-0.03%
2023/02/20	0	0.00	1	64.50	64.50	-1	1,736	-0.06%
2023/02/13	0	0.00	3	63.37	63.30	-3	1,847	-0.16%
2023/02/03	0	0.00	27	63.08	63.30	-27	1,753	-1.54%
2023/02/02	0	0.00	0	61.60	61.80	0	1,701	0.00%
2023/01/30	1	60.80	0	0.00	60.80	1	1,652	0.06%
2023/01/13	0	0.00	0	60.70	60.90	0	1,674	0.00%
2023/01/11	0	60.50	0	60.40	60.60	0	1,673	0.00%
2023/01/04	0.5	58.70	0	0.00	58.90	0.5	1,707	0.03%
2022/12/30	0	0.00	1	59.00	57.40	-1	1,723	-0.06%
2022/12/29	0	0.00	0.3	59.00	58.90	-0.3	1,700	-0.01%
2022/12/21	0	57.90	0	0.00	57.70	0	1,749	0.00%
2022/12/20	0	59.00	0	0.00	58.00	0	1,750	0.00%
2022/12/16	0	59.30	0	0.00	59.40	0	1,746	0.00%
2022/12/07	3	59.00	0	0.00	58.50	3	1,892	0.16%
2022/12/06	0.3	58.80	0	60.00	59.00	0.2	1,892	0.01%
2022/12/02	0	0.00	1	59.50	59.40	-1	1,936	-0.05%
2022/11/29	2	57.70	0	0.00	57.80	2	1,930	0.10%
2022/11/28	2	58.15	0	0.00	57.70	2	1,936	0.10%
2022/11/24	3	58.97	0	0.00	58.80	3	1,951	0.15%
2022/11/17	1	58.80	0	0.00	59.30	1	1,982	0.05%
2022/11/16	0	0.00	1	59.60	59.50	-1	1,979	-0.05%
2022/11/15	0	0.00	0.1	58.10	58.20	-0.1	1,910	0.00%
2022/11/11	0	57.50	1	57.60	57.50	-1	1,891	-0.05%
2022/11/09	0	0.00	1	57.20	57.20	-1	1,877	-0.05%
2022/11/07	0	0.00	1	56.30	56.20	-1	1,884	-0.05%
2022/11/04	0	0.00	3	54.80	54.60	-3	1,874	-0.16%
2022/11/03	1	54.80	0	0.00	54.90	1	1,904	0.05%
2022/11/01	0	0.00	1	54.60	54.60	-1	1,970	-0.05%
2022/10/31	0	0.00	1	54.00	54.40	-1	1,998	-0.05%
2022/10/26	1	53.00	0	0.00	52.90	1	2,006	0.05%
2022/10/25	0	0.00	0.1	53.20	52.80	-0.1	2,055	0.00%
2022/10/21	0	0.00	1	53.60	53.30	-1	2,057	-0.05%
2022/10/19	2	53.45	1	54.20	53.10	1	2,109	0.05%
2022/10/18	0	0.00	3	53.40	53.70	-3	2,116	-0.14%
2022/10/17	0	0.00	4	51.08	51.80	-4	2,148	-0.19%
2022/10/13	0	49.75	0	0.00	49.45	0	2,365	0.00%
2022/10/12	1	50.10	0	0.00	50.40	1	2,485	0.04%
2022/10/06	1	51.90	1	52.40	52.00	0	2,641	0.00%
2022/10/05	2	51.95	7	52.19	51.90	-5	2,695	-0.19%
2022/10/03	1	50.60	0	0.00	50.40	1	2,753	0.04%
2022/09/30	0	50.60	0	0.00	50.50	0	2,808	0.00%
2022/09/29	6	51.70	1	50.80	51.30	5	2,848	0.18%
2022/09/28	2	50.10	0	0.00	50.00	2	2,880	0.07%
2022/09/27	2	51.20	0.1	51.10	51.10	2	2,891	0.07%
2022/09/26	0.2	51.40	0	0.00	51.30	0.2	2,911	0.01%
2022/09/23	0	52.80	0	0.00	52.70	0	2,939	0.00%
2022/09/22	0.1	52.90	1	53.20	53.20	-1	2,997	-0.03%
2022/09/20	1	53.81	0	0.00	53.80	1	3,052	0.03%
2022/09/19	1	54.01	0	0.00	53.90	1	3,051	0.03%
2022/09/16	0	55.50	7	55.04	54.90	-7	3,033	-0.23%
2022/09/15	0	0.00	0.8	56.00	55.80	-0.8	3,053	-0.03%
2022/09/13	5	56.60	0.1	56.60	56.20	4.9	3,116	0.16%
2022/09/12	1.8	56.24	0	0.00	56.40	1.8	3,150	0.06%
2022/09/08	0	0.00	1.4	56.14	56.80	-1.4	3,244	-0.04%
2022/09/07	1	54.60	0	0.00	54.50	1	3,246	0.03%
2022/09/05	0.1	55.90	0	0.00	55.60	0.1	3,238	0.00%
2022/09/01	1	56.70	0	0.00	56.60	1	3,253	0.03%
2022/08/31	0	0.00	0.1	57.30	57.10	-0.1	3,251	0.00%
2022/08/29	1	56.70	0.7	56.70	56.80	0.3	3,287	0.01%
2022/08/26	1.4	57.50	0	0.00	57.70	1.4	3,294	0.04%
2022/08/24	1	56.50	1	56.90	56.60	0	3,305	0.00%
2022/08/23	1.5	56.60	0	0.00	56.50	1.5	3,308	0.05%
2022/08/22	0	0.00	1	57.40	57.00	-1	3,307	-0.03%
2022/08/17	0	0.00	10	56.82	56.70	-10	3,312	-0.30%
2022/08/16	1	56.50	6	56.60	56.50	-5	3,288	-0.15%
2022/08/15	0	0.00	1	56.70	56.60	-1	3,266	-0.03%
2022/08/12	7	56.26	0	0.00	56.20	7	3,247	0.22%
2022/08/10	10	55.20	0	0.00	55.10	10	3,237	0.31%
2022/08/09	0	55.40	8	55.40	55.90	-8	3,244	-0.25%
2022/08/08	8.2	55.56	0	0.00	55.70	8.2	3,223	0.26%
2022/08/05	1	55.20	0.1	55.60	55.30	0.9	3,182	0.03%
2022/08/04	0	54.40	0	0.00	54.70	0	3,169	0.00%
2022/08/03	1	54.10	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	1	55.70	0	0.00	55.60	1	3,115	0.03%
2022/07/28	2	54.30	0	0.00	54.10	2	3,111	0.06%
2022/07/22	0	55.10	0	0.00	55.80	0	3,117	0.00%
2022/07/21	1	54.40	0	0.00	55.20	1	3,108	0.03%
2022/07/20	0	54.80	0	0.00	54.90	0	3,053	0.00%
2022/07/19	1	59.70	2	59.90	59.90	-1	2,925	-0.03%
2022/07/18	0	0.00	9	59.02	59.80	-9	2,812	-0.32%
2022/07/15	0	0.00	4	57.15	57.60	-4	2,749	-0.15%
2022/07/14	20	56.00	1	55.90	56.00	19	2,729	0.70%
2022/07/13	1	55.40	0	0.00	55.20	1	2,705	0.04%
2022/07/12	0.2	55.40	0	0.00	55.20	0.2	2,735	0.01%
2022/07/08	0	57.20	0	0.00	57.60	0	2,699	0.00%
2022/07/06	0.4	55.15	1	55.00	54.60	-0.6	2,617	-0.02%
2022/07/05	1	56.60	1	56.80	57.00	0	2,616	0.00%
2022/07/04	1	57.20	1	57.20	56.60	0	2,620	0.00%
2022/07/01	3.1	59.37	0	0.00	57.50	3.1	2,655	0.12%
2022/06/30	8.1	60.31	11	61.58	59.30	-2.9	2,660	-0.11%
2022/06/29	3.1	62.04	0	0.00	61.80	3.1	2,613	0.12%
2022/06/28	3	63.50	0	0.00	63.30	3	2,601	0.12%
2022/06/27	0	0.00	5	64.40	64.60	-5	2,607	-0.19%
2022/06/24	0	64.53	0	0.00	64.20	0	2,609	0.00%
2022/06/22	1	65.60	0	0.00	64.80	1	2,584	0.04%
2022/06/21	15	66.47	1	66.60	66.70	14	2,545	0.55%
2022/06/20	1	66.90	1	66.10	66.00	0	2,607	0.00%
2022/06/17	3.1	66.41	0	0.00	68.30	3.1	2,609	0.12%
2022/06/16	1	67.50	0	0.00	67.50	1	2,543	0.04%
2022/06/15	3	68.27	1	68.70	68.00	2	2,556	0.08%
2022/06/14	2	67.70	0	0.00	68.40	2	2,600	0.08%
2022/06/13	1	68.40	0	0.00	68.10	1	2,668	0.04%
2022/06/10	0	0.00	8	69.20	69.30	-8	2,721	-0.29%
2022/06/09	1	69.30	4	69.50	69.70	-3	2,752	-0.11%
2022/06/08	6	69.88	6	69.80	69.80	0	2,781	0.00%
2022/06/07	5	70.00	0	0.00	70.10	5	3,013	0.17%
2022/06/01	0	0.00	1	69.80	69.50	-1	3,312	-0.03%
2022/05/26	0	0.00	2	67.80	67.80	-2	3,956	-0.05%
2022/05/25	0	0.00	3	68.30	68.40	-3	4,078	-0.07%
2022/05/23	0	0.00	3	68.80	68.60	-3	4,170	-0.07%
2022/05/20	0	0.00	1	69.10	69.20	-1	4,213	-0.02%
2022/05/19	0	0.00	2	68.50	69.10	-2	4,244	-0.05%
2022/05/18	5	69.78	1	69.60	69.60	4	4,247	0.09%
2022/05/16	1	67.70	0	69.60	67.80	1	4,246	0.02%
2022/05/12	0	0.00	1	66.90	66.80	-1	4,328	-0.02%
2022/05/11	1	68.20	0	0.00	68.00	1	4,348	0.02%
2022/05/10	0	0.00	0.3	67.50	68.20	-0.3	4,398	-0.01%
2022/05/05	1	68.10	0	0.00	68.10	1	4,489	0.02%
2022/05/03	0.3	67.60	0	0.00	67.30	0.3	4,581	0.01%
2022/04/29	0	67.70	2	67.80	67.10	-2	4,652	-0.04%
2022/04/28	2	67.60	0	0.00	67.50	2	4,708	0.04%
2022/04/25	0	67.60	1	67.60	67.50	-1	4,996	-0.02%
2022/04/22	0	0.00	4.3	68.32	68.90	-4.3	5,101	-0.08%
2022/04/21	2	68.70	0	0.00	68.70	2	5,231	0.04%
2022/04/20	1	68.40	0	0.00	68.40	1	5,576	0.02%
2022/04/19	2	69.20	0	0.00	68.60	2	5,707	0.04%
2022/04/18	1	69.20	0	69.00	68.70	1	5,891	0.02%
2022/04/15	0	0.00	0.3	66.70	67.20	-0.3	5,900	0.00%
2022/04/14	0.1	67.20	1	66.80	66.90	-0.9	5,940	-0.02%
2022/04/13	5	66.66	2	66.50	67.00	3	5,980	0.05%
2022/04/12	1.2	66.60	0	0.00	66.40	1.2	6,020	0.02%
2022/04/11	2.1	67.09	2	66.40	66.50	0.1	6,035	0.00%
2022/04/08	0	0.00	7	67.20	67.50	-7	6,020	-0.12%
2022/04/07	0.1	67.95	0	0.00	67.20	0.1	6,010	0.00%
2022/04/06	0.1	68.80	0	0.00	68.60	0.1	5,998	0.00%
2022/04/01	0	0.00	2	68.50	69.40	-2	5,996	-0.03%
2022/03/31	0	0.00	10	69.20	69.10	-10	6,024	-0.17%
2022/03/30	3	69.70	0	0.00	69.40	3	6,038	0.05%
2022/03/28	1.1	69.64	2	69.95	70.10	-0.9	6,014	-0.01%
2022/03/25	2.2	71.00	1	70.70	70.60	1.2	6,012	0.02%
2022/03/24	2	71.20	3	71.50	71.50	-1	5,988	-0.02%
2022/03/23	0.2	71.10	1	72.20	71.20	-0.8	6,099	-0.01%
2022/03/22	10.2	71.70	2	71.60	71.90	8.2	6,060	0.13%
2022/03/21	0.2	71.43	2.3	71.54	71.30	-2.2	6,057	-0.04%
2022/03/18	0	70.60	4	71.80	71.80	-4	6,091	-0.07%
2022/03/17	5	70.66	3	70.77	70.90	2	6,092	0.03%
2022/03/16	2.1	69.25	3	70.20	69.10	-0.9	6,106	-0.01%
2022/03/15	6.3	69.42	2.7	69.49	69.50	3.6	6,110	0.06%
2022/03/14	1	71.40	1	70.70	71.00	0	6,116	0.00%
2022/03/11	0	0.00	1	71.20	71.30	-1	6,124	-0.02%
2022/03/10	9	71.61	12	72.32	71.20	-3	6,140	-0.05%
2022/03/09	12	71.18	2	71.55	71.60	10	5,957	0.17%
2022/03/08	2	69.10	7	68.90	68.90	-5	5,926	-0.08%
2022/03/07	5	69.82	1	71.00	69.10	4	5,954	0.07%
2022/03/04	8	71.65	0	0.00	71.10	8	5,901	0.14%
2022/03/03	2	73.00	3	72.14	72.60	-1	5,821	-0.02%
2022/03/02	7.2	70.69	0	0.00	70.90	7.2	5,710	0.13%
2022/03/01	1	71.00	2	70.20	71.00	-1	5,644	-0.02%
2022/02/25	0	0.00	1	67.53	68.90	-1	5,436	-0.02%
2022/02/24	1	67.30	36	67.21	66.80	-35	5,384	-0.65%
2022/02/23	36	68.69	0	0.00	68.70	36	5,384	0.67%
2022/02/22	3	68.30	0	0.00	68.30	3	5,427	0.06%
2022/02/16	5	68.20	0	0.00	68.00	5	5,908	0.08%
2022/02/14	0	0.00	2	68.00	68.10	-2	6,058	-0.03%
2022/02/11	0.2	69.50	0	0.00	69.30	0.2	6,065	0.00%
2022/02/10	0.3	69.40	0	0.00	69.70	0.3	6,133	0.00%
2022/02/09	1.2	69.05	3	69.00	69.00	-1.9	6,181	-0.03%
2022/02/08	0	0.00	0.1	68.90	68.90	-0.1	6,192	0.00%
2022/02/07	0.1	67.80	2	67.50	67.80	-2	6,251	-0.03%
2022/01/26	0.2	68.45	0	0.00	67.90	0.2	6,270	0.00%
2022/01/24	0	0.00	16	68.18	68.70	-16	6,324	-0.25%
2022/01/19	5	69.00	3	69.60	69.10	2	6,547	0.03%
2022/01/18	2	70.00	4	70.50	70.00	-2	6,512	-0.03%
2022/01/17	6	69.53	4	69.27	69.80	2	6,332	0.03%
2022/01/14	7	68.01	13	67.90	68.20	-6	6,251	-0.10%
2022/01/13	18	68.94	3	68.90	69.00	15	6,178	0.24%
2022/01/12	4	68.00	2	67.90	68.00	2	5,884	0.03%
2022/01/11	4	67.83	0	0.00	67.90	4	5,789	0.07%
2022/01/07	0	0.00	1	65.90	66.40	-1	5,575	-0.02%
2022/01/06	1	66.70	2	66.90	66.90	-1	5,563	-0.02%
2022/01/04	1	66.50	0	0.00	66.50	1	5,711	0.02%
2021/12/28	0	0.00	1	67.30	66.90	-1	5,968	-0.02%
2021/12/27	0	0.00	1	66.60	67.10	-1	6,008	-0.02%
2021/12/24	0	0.00	1.2	66.08	66.10	-1.2	6,032	-0.02%
2021/12/20	1	65.00	0	0.00	64.90	1	6,219	0.02%
2021/12/17	7.2	65.22	0	0.00	65.10	7.2	6,237	0.12%
2021/12/16	0	0.00	1	66.00	66.30	-1	6,179	-0.02%
2021/12/15	3	65.50	0	0.00	65.30	3	6,181	0.05%
2021/12/14	0	0.00	1	65.70	65.70	-1	6,194	-0.02%
2021/12/10	2	66.70	0	0.00	66.90	2	6,196	0.03%
2021/12/09	0.2	66.42	0	0.00	66.30	0.2	6,246	0.00%
2021/12/08	0	67.40	0	0.00	66.80	0	6,222	0.00%
2021/12/07	0	0.00	2	67.70	67.10	-2	6,240	-0.03%
2021/12/03	0	0.00	0.2	67.80	67.60	-0.2	6,489	0.00%
2021/12/02	0	0.00	0	67.80	67.80	0	6,877	0.00%
2021/12/01	2	67.80	4.2	67.90	67.90	-2.2	8,230	-0.03%
2021/11/30	1	67.00	4.5	67.50	67.00	-3.5	8,300	-0.04%
2021/11/29	1.2	65.83	11	66.12	66.60	-9.8	8,409	-0.12%
2021/11/26	2.2	66.46	1	66.60	66.20	1.2	8,647	0.01%
2021/11/25	0	0.00	1.2	67.35	67.20	-1.2	8,665	-0.01%
2021/11/24	7.3	67.09	0	0.00	67.30	7.3	8,766	0.08%
2021/11/23	12	67.68	0	67.70	67.60	12	8,957	0.13%
2021/11/22	2	68.35	3.3	67.82	68.30	-1.3	8,989	-0.01%
2021/11/19	3	67.37	12	67.38	67.30	-9	9,026	-0.10%
2021/11/18	8	67.35	0	0.00	67.20	8	9,051	0.09%
2021/11/17	8.1	66.45	0.3	66.70	66.90	7.8	8,947	0.09%
2021/11/16	14	67.12	1	66.80	66.80	13	8,857	0.15%
2021/11/15	6.3	67.93	3	68.27	68.20	3.3	8,763	0.04%
2021/11/12	0	0.00	14.3	66.30	66.70	-14.3	8,674	-0.16%
2021/11/11	5.1	64.97	0	0.00	64.90	5.1	8,625	0.06%
2021/11/10	5	65.68	0	0.00	66.00	5	8,639	0.06%
2021/11/09	5	66.20	2	66.20	66.00	3	8,759	0.03%
2021/11/08	0.1	65.90	0	0.00	65.90	0.1	8,730	0.00%
2021/11/05	1.2	65.68	0	0.00	65.80	1.2	8,761	0.01%
2021/11/04	2	65.60	3.2	65.19	65.20	-1.2	8,919	-0.01%
2021/11/03	0	0.00	0.2	65.30	65.20	-0.2	9,095	0.00%
2021/11/02	1.3	64.90	5	65.20	63.60	-3.7	9,371	-0.04%
2021/11/01	0	0.00	2	65.20	65.10	-2	9,820	-0.02%
2021/10/29	3.1	64.63	2.2	64.52	64.30	0.9	10,157	0.01%
2021/10/28	4.2	65.17	0	0.00	65.20	4.2	10,080	0.04%
2021/10/27	0.2	63.90	0.8	63.86	64.50	-0.6	9,998	-0.01%
2021/10/26	1.1	63.50	0	0.00	63.20	1.1	10,238	0.01%
2021/10/25	1	62.80	0	0.00	63.10	1	10,223	0.01%
2021/10/21	1.2	62.73	1	62.80	62.00	0.2	10,391	0.00%
2021/10/20	0	0.00	0	63.30	62.50	0	10,371	0.00%
2021/10/19	1	62.60	0	0.00	62.60	1	10,431	0.01%
2021/10/18	0	0.00	0	62.30	61.60	0	10,449	0.00%
2021/10/14	5	61.20	0	0.00	61.10	5	10,699	0.05%
2021/10/13	3.1	60.90	0	0.00	61.00	3.1	10,799	0.03%
2021/10/12	0.1	62.40	0	0.00	62.00	0.1	10,866	0.00%
2021/10/08	4.4	64.28	0	0.00	63.30	4.4	11,163	0.04%
2021/10/07	0.2	66.20	1	65.70	65.90	-0.8	11,005	-0.01%
2021/10/06	0	0.00	0	65.40	64.60	0	11,053	0.00%
2021/10/04	1.1	66.57	2	66.60	65.00	-0.9	11,081	-0.01%
2021/10/01	1.3	66.76	0	0.00	67.30	1.3	11,063	0.01%
2021/09/30	1	67.60	0	0.00	67.50	1	11,044	0.01%
2021/09/29	5	67.76	2	67.35	67.20	3	11,088	0.03%
2021/09/28	1	70.10	0	0.00	70.10	1	10,983	0.01%
2021/09/22	3	70.17	1	69.70	70.50	2	11,005	0.02%
2021/09/17	1	71.60	1	71.50	71.60	0	11,223	0.00%
2021/09/16	2	71.90	1	72.00	71.80	1	11,224	0.01%
2021/09/15	2	71.95	0	0.00	71.80	2	11,200	0.02%
2021/09/14	2	72.75	2	72.80	72.70	0	11,146	0.00%
2021/09/13	0	0.00	1	73.70	73.70	-1	11,062	-0.01%
2021/09/10	1	74.50	4	73.95	74.50	-3	11,038	-0.03%
2021/09/09	1	74.00	2	74.00	73.50	-1	10,992	-0.01%
2021/09/08	4.1	73.46	3	73.60	73.30	1.1	10,921	0.01%
2021/09/07	15.1	74.72	28	75.75	74.40	-12.9	10,732	-0.12%
2021/09/06	84.2	83.19	38	82.63	78.00	46.2	10,307	0.45%
2021/09/03	4	79.65	3	79.90	81.10	1	8,879	0.01%
2021/09/02	2	79.10	0	0.00	79.40	2	8,739	0.02%
2021/09/01	1	77.30	1	78.00	80.40	0	8,616	0.00%
2021/08/30	3	76.50	2	76.75	77.00	1	8,363	0.01%
2021/08/27	2	72.70	1	75.40	75.80	1	8,235	0.01%
2021/08/25	1	72.50	1	72.80	72.50	0	7,914	0.00%
2021/08/19	0	0.00	2	74.50	73.10	-2	7,799	-0.03%
2021/08/17	1	74.30	0	0.00	73.60	1	7,721	0.01%
2021/08/16	0	0.00	3	72.90	73.90	-3	7,666	-0.04%
2021/08/13	2	74.70	10.1	73.96	73.60	-8.1	7,604	-0.11%
2021/08/12	0.1	77.70	9	77.40	77.70	-8.9	7,512	-0.12%
2021/08/11	20	76.32	1	77.30	76.10	19	7,479	0.25%
2021/08/10	1.1	75.55	2.3	76.80	77.60	-1.2	7,395	-0.02%
2021/08/09	13	80.05	17.5	79.47	78.40	-4.5	7,253	-0.06%
2021/08/06	3	81.20	15	80.49	80.90	-12	7,024	-0.17%
2021/08/05	19	80.29	16	79.81	80.20	3	6,752	0.04%
2021/08/04	13	78.80	14	78.52	79.30	-1	6,309	-0.02%
2021/08/03	5.1	75.46	0	0.00	76.00	5.1	6,020	0.08%
2021/08/02	10.5	75.12	1	74.40	75.30	9.5	5,948	0.16%
2021/07/30	6	74.67	19	74.88	75.00	-13	5,915	-0.22%
2021/07/28	0	0.00	0.3	70.70	71.40	-0.3	5,731	0.00%
2021/07/27	0	0.00	9	74.60	73.30	-9	5,775	-0.16%
2021/07/26	0	0.00	2	73.10	72.90	-2	5,705	-0.04%
2021/07/23	2	72.10	0	0.00	72.10	2	5,714	0.04%
2021/07/22	0.2	71.40	3	71.77	71.40	-2.8	5,670	-0.05%
2021/07/21	9	69.57	2.3	69.90	69.70	6.7	5,620	0.12%
2021/07/20	8	74.75	0	0.00	74.30	8	5,503	0.15%
2021/07/19	2	76.85	0	0.00	76.70	2	5,366	0.04%
2021/07/16	2	77.50	2	77.15	77.70	0	5,334	0.00%
2021/07/15	16.1	76.82	35	77.05	77.20	-18.9	5,233	-0.36%
2021/07/14	1	74.40	1	74.30	74.40	0	4,848	0.00%
2021/07/13	5	74.92	8	74.70	73.90	-3	4,873	-0.06%
2021/07/12	2	73.55	4	74.35	74.70	-2	4,849	-0.04%
2021/07/09	2	73.10	2	73.65	72.90	0	4,783	0.00%
2021/07/08	0	0.00	7	73.71	73.80	-7	4,827	-0.14%
2021/07/07	2	72.80	2	73.00	73.10	0	4,826	0.00%
2021/07/06	1	72.80	1	73.00	73.30	0	4,837	0.00%
2021/07/05	5	72.16	7	72.26	72.50	-2	4,784	-0.04%
2021/07/01	3	71.20	1	71.50	71.10	2	4,861	0.04%
2021/06/30	0	0.00	3	71.77	72.00	-3	4,933	-0.06%
2021/06/29	0	0.00	5	71.96	71.90	-5	4,933	-0.10%
2021/06/28	14.4	72.39	4.1	72.24	72.80	10.3	4,940	0.21%
2021/06/25	0	0.00	0.2	70.40	70.20	-0.2	4,782	0.00%
2021/06/24	2	69.60	0	0.00	70.00	2	4,811	0.04%
2021/06/21	0	0.00	5	68.94	69.10	-5	4,978	-0.10%
2021/06/18	1	70.00	0.1	70.90	69.00	1	5,103	0.02%
2021/06/17	1	70.30	0	0.00	70.60	1	5,159	0.02%
2021/06/16	1	69.60	3	70.20	70.00	-2	5,570	-0.04%
2021/06/15	1	70.10	5	70.30	70.20	-4	5,934	-0.07%
2021/06/10	5	70.08	0	0.00	70.50	5	6,026	0.08%
2021/06/09	5	70.22	2	70.00	69.20	3	6,028	0.05%
2021/06/08	3	70.50	6	70.18	70.80	-3	6,018	-0.05%
2021/06/07	0	0.00	1	68.20	68.40	-1	5,972	-0.02%
2021/06/03	0	0.00	20	68.60	68.30	-20	6,179	-0.32%
2021/06/02	0.1	68.20	0	0.00	68.20	0.1	6,293	0.00%
2021/06/01	1	68.20	1	68.20	68.20	0	6,438	0.00%
2021/05/26	1	66.80	0	0.00	67.30	1	6,957	0.01%
2021/05/24	0	0.00	1	65.20	65.10	-1	7,036	-0.01%
2021/05/21	21	64.21	0	0.00	64.50	21	7,126	0.29%
2021/05/20	5	64.68	10	64.45	64.40	-5	7,215	-0.07%
2021/05/19	11	66.75	6	66.37	66.60	5	7,194	0.07%
2021/05/18	6	65.72	0	0.00	66.50	6	7,226	0.08%
2021/05/17	3	63.13	3	62.70	62.80	0	7,313	0.00%
2021/05/13	1	64.50	0	0.00	65.20	1	7,294	0.01%
2021/05/12	4	66.00	1	63.70	64.50	3	7,288	0.04%
2021/05/11	0	0.00	0	69.40	67.10	0	7,276	0.00%
2021/05/10	1	71.00	0.4	71.55	71.00	0.6	7,238	0.01%
2021/05/07	3	70.73	0	0.00	71.00	3	7,429	0.04%
2021/05/06	4	71.65	1	70.40	70.60	3	7,469	0.04%
2021/05/05	0	0.00	1	70.40	70.40	-1	7,787	-0.01%
2021/05/04	6	71.55	0	0.00	71.60	6	7,862	0.08%
2021/05/03	9	74.20	2	75.20	73.90	7	7,892	0.09%
2021/04/29	2	77.40	1	77.70	77.40	1	7,910	0.01%
2021/04/28	1	78.20	2	77.65	78.20	-1	7,975	-0.01%
2021/04/27	1	76.90	1	77.00	76.90	0	8,214	0.00%
2021/04/23	2	75.35	0	0.00	76.00	2	8,475	0.02%
2021/04/22	1	76.10	1	77.40	75.20	0	8,655	0.00%
2021/04/21	0	0.00	10	77.45	77.50	-10	8,814	-0.11%
2021/04/20	1	76.40	1	77.20	76.60	0	8,958	0.00%
2021/04/19	0	0.00	0.1	77.40	77.10	-0.1	9,392	0.00%
2021/04/16	1	77.70	1	77.70	77.90	0	9,443	0.00%
2021/04/14	10	75.10	5	75.52	75.30	5	9,628	0.05%
2021/04/13	2	77.00	2	77.15	76.40	0	9,586	0.00%
2021/04/12	2	78.00	1	78.90	77.50	1	9,552	0.01%
2021/04/09	2	77.80	0	0.00	78.00	2	9,547	0.02%
2021/04/08	0	0.00	2	77.50	77.60	-2	9,492	-0.02%
2021/04/07	1	78.00	0	0.00	77.80	1	9,452	0.01%
2021/04/06	0.1	79.00	11	78.94	79.00	-10.9	9,396	-0.12%
2021/04/01	0	0.00	3	77.70	78.00	-3	9,316	-0.03%
2021/03/31	1	78.20	2	77.90	77.70	-1	9,285	-0.01%
2021/03/30	1	77.70	5	77.42	77.80	-4	9,223	-0.04%
2021/03/29	1	76.70	2	77.10	76.70	-1	9,172	-0.01%
2021/03/26	2	76.70	4	76.80	76.70	-2	9,239	-0.02%
2021/03/25	1	75.90	12	76.17	76.10	-11	9,189	-0.12%
2021/03/24	0	0.00	2	76.00	75.50	-2	9,144	-0.02%
2021/03/23	1	74.80	3.2	75.79	75.80	-2.2	9,116	-0.02%
2021/03/22	5.1	75.00	12	75.34	74.70	-6.9	9,009	-0.08%
2021/03/19	12.1	75.81	3	76.43	76.00	9.1	8,985	0.10%
2021/03/18	7	77.24	27	77.04	77.90	-20	8,602	-0.23%
2021/03/17	0	0.00	1	73.50	73.50	-1	8,297	-0.01%
2021/03/16	0.3	73.60	1	73.70	73.70	-0.7	8,465	-0.01%
2021/03/15	0	0.00	1	73.50	73.60	-1	8,607	-0.01%
2021/03/12	6	72.73	1	72.70	72.70	5	8,634	0.06%
2021/03/11	3	72.37	1	72.70	73.10	2	8,692	0.02%
2021/03/10	1	71.80	1	71.70	71.70	0	8,969	0.00%
2021/03/09	5	70.98	1	71.40	71.40	4	8,988	0.04%
2021/03/08	2	72.00	10	71.97	72.20	-8	8,885	-0.09%
2021/03/05	1	73.40	1	74.40	72.70	0	8,795	0.00%
2021/03/04	3	74.03	1	74.50	74.10	2	8,709	0.02%
2021/03/03	7	73.94	5	75.96	75.10	2	8,584	0.02%
2021/03/02	26	75.71	54	75.64	75.50	-28	8,370	-0.33%
2021/02/26	4	73.78	0	0.00	74.10	4	8,284	0.05%
2021/02/25	8	74.21	0	0.00	74.50	8	8,286	0.10%
2021/02/24	5	74.56	17	74.15	74.40	-12	8,260	-0.15%
2021/02/23	33	74.42	6	74.48	74.40	27	8,214	0.33%
2021/02/22	13.5	75.14	12	74.53	75.50	1.5	8,142	0.02%
2021/02/19	19	73.24	3	73.10	73.20	16	8,051	0.20%
2021/02/18	1	73.70	1	73.60	73.90	0	8,059	0.00%
2021/02/17	4	73.83	5	73.34	73.50	-1	8,050	-0.01%
2021/02/05	12	70.87	3	71.50	71.30	9	7,963	0.11%
2021/02/03	1	71.50	0	0.00	71.20	1	8,085	0.01%
2021/02/01	5	68.50	5	68.90	69.50	0	8,259	0.00%
2021/01/29	9.1	70.94	0.1	69.20	69.20	9	8,380	0.11%
2021/01/28	6	73.25	1	72.70	72.50	5	8,195	0.06%
2021/01/27	5	77.20	31	77.75	75.70	-26	8,077	-0.32%
2021/01/26	16	75.68	1	75.30	75.70	15	7,652	0.20%
2021/01/25	1	75.60	12	75.73	75.70	-11	7,537	-0.15%
2021/01/22	0.1	75.30	1	74.90	75.40	-0.9	7,400	-0.01%
2021/01/21	13	74.45	3	74.20	74.40	10	7,308	0.14%
2021/01/20	22	75.70	19	75.02	73.70	3	7,247	0.04%
2021/01/19	2	73.95	35	74.33	74.50	-33	6,991	-0.47%
2021/01/18	9	74.82	2	75.50	73.90	7	6,871	0.10%
2021/01/15	4	73.35	18	74.59	74.50	-14	6,733	-0.21%
2021/01/14	18	73.38	15	73.23	73.80	3	6,597	0.05%
2021/01/13	14	72.18	2	71.75	72.10	12	6,359	0.19%
2021/01/12	2	71.10	12	72.12	70.40	-10	6,189	-0.16%
2021/01/11	10	69.16	3	69.20	69.30	7	5,733	0.12%
2021/01/08	6	68.17	1	67.90	68.20	5	5,658	0.09%
2021/01/07	0	0.00	23	67.57	68.00	-23	5,631	-0.41%
2021/01/06	10	66.35	1	67.30	66.30	9	5,544	0.16%
2021/01/05	19	67.08	1	67.20	67.40	18	5,529	0.33%
2021/01/04	1	67.00	1	67.10	67.40	0	5,549	0.00%
2020/12/30	0	0.00	2	65.70	65.90	-2	5,566	-0.04%
2020/12/29	0	0.00	1.5	66.26	65.80	-1.5	5,641	-0.03%
2020/12/28	7	66.30	1	66.40	66.40	6	5,700	0.11%
2020/12/25	0	0.00	0	66.30	66.20	0	5,808	0.00%
2020/12/24	2	65.85	0	0.00	65.70	2	5,943	0.03%
2020/12/23	0	0.00	0.5	65.80	65.70	-0.5	6,053	-0.01%
2020/12/22	16	67.23	7	67.11	66.30	9	6,265	0.14%
2020/12/18	1	65.70	0	0.00	65.00	1	6,562	0.02%
2020/12/17	1	65.80	0	0.00	65.40	1	6,740	0.01%
2020/12/15	4	66.28	4	65.63	65.30	0	6,937	0.00%
2020/12/14	2	67.40	0	0.00	66.90	2	7,196	0.03%
2020/12/11	2	67.25	5	67.00	67.40	-3	7,464	-0.04%
2020/12/10	2	69.50	2	68.95	68.70	0	7,457	0.00%
2020/12/09	0	0.00	8	68.19	69.00	-8	7,231	-0.11%
2020/12/08	1	66.10	0	0.00	66.20	1	7,038	0.01%
2020/12/07	3	66.80	0	0.00	66.60	3	7,006	0.04%
2020/12/04	13	67.48	13	67.64	67.40	0	6,886	0.00%
2020/12/03	7	66.04	6	65.92	66.20	1	6,546	0.02%
2020/12/02	0	0.00	6	65.10	65.80	-6	6,477	-0.09%
2020/12/01	6	64.95	0	0.00	65.20	6	6,433	0.09%
2020/11/30	0	0.00	1	65.10	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	5	65.60	4	66.00	65.40	1	6,267	0.02%
2020/11/24	1	65.80	0	0.00	65.80	1	6,159	0.02%
2020/11/23	11	65.41	1	65.70	65.50	10	6,145	0.16%
2020/11/20	0	0.00	1	64.70	64.90	-1	6,156	-0.02%
2020/11/16	0	0.00	2	65.10	64.70	-2	6,165	-0.03%
2020/11/13	0	0.00	1	64.80	65.00	-1	6,144	-0.02%
2020/11/12	0	0.00	7	65.83	65.60	-7	6,125	-0.11%
2020/11/11	1	65.10	0	0.00	65.00	1	6,016	0.02%
2020/11/10	1	64.90	0	0.00	64.90	1	5,943	0.02%
2020/11/09	1	64.60	4	65.68	64.20	-3	5,793	-0.05%
2020/11/06	0	0.00	17	63.32	64.00	-17	5,608	-0.30%
2020/11/05	10	61.65	1	62.00	61.90	9	5,446	0.17%
2020/11/04	5	61.90	2	62.15	62.30	3	5,425	0.06%
2020/11/03	2	62.60	2	62.55	62.50	0	5,420	0.00%
2020/10/30	1	62.50	7	63.21	62.50	-6	5,478	-0.11%
2020/10/29	6	62.78	2	62.95	63.00	4	5,497	0.07%
2020/10/28	0	0.00	1	63.00	62.90	-1	5,606	-0.02%
2020/10/26	4	61.70	0	0.00	61.80	4	5,717	0.07%
2020/10/23	0	0.00	3	62.73	62.80	-3	5,800	-0.05%
2020/10/22	1	62.80	18	62.69	62.80	-17	5,902	-0.29%
2020/10/21	16	61.51	30	62.00	61.50	-14	5,936	-0.24%
2020/10/16	0	0.00	8	61.06	61.00	-8	6,454	-0.12%
2020/10/15	30	60.80	1	60.80	60.60	29	6,530	0.44%
2020/10/14	1	61.70	0	0.00	61.20	1	6,619	0.02%
2020/10/12	1	62.40	0	0.00	62.60	1	6,671	0.01%
2020/10/07	5	62.30	0	0.00	62.30	5	6,683	0.07%
2020/10/06	0	0.00	1	63.20	62.60	-1	6,690	-0.01%
2020/09/30	9	63.81	6	64.27	63.40	3	6,793	0.04%
2020/09/29	6	63.07	10	63.69	63.80	-4	6,767	-0.06%
2020/09/28	2	62.80	1	63.00	62.30	1	6,792	0.01%
2020/09/25	1	61.80	40	61.80	61.70	-39	6,828	-0.57%
2020/09/24	4	63.43	4	63.70	64.50	0	6,761	0.00%
2020/09/23	2	64.05	7.1	63.96	63.70	-5.1	6,709	-0.08%
2020/09/22	3	62.73	96	62.84	63.10	-93	6,519	-1.43%
2020/09/21	0	0.00	5	62.74	62.40	-5	6,430	-0.08%
2020/09/18	5	62.06	5	62.26	62.10	0	6,390	0.00%
2020/09/17	4	62.15	3	62.03	62.10	1	6,440	0.02%
2020/09/16	35	60.99	0	0.00	61.00	35	6,182	0.57%
2020/09/15	0	0.00	22	58.25	59.00	-22	5,942	-0.37%
2020/09/14	6	57.47	0	0.00	57.50	6	5,956	0.10%
2020/09/10	0.1	57.20	0	0.00	57.20	0.1	6,092	0.00%
2020/09/09	0	0.00	1	56.50	57.20	-1	6,143	-0.02%
2020/09/03	1	56.80	1	56.60	57.00	0	6,538	0.00%
2020/09/01	11	56.00	0	0.00	56.20	11	6,876	0.16%
2020/08/31	1	56.50	0	0.00	56.20	1	7,075	0.01%
2020/08/27	0	0.00	1	56.80	56.90	-1	7,232	-0.01%
2020/08/26	1	56.70	0	0.00	57.20	1	7,295	0.01%
2020/08/25	1	55.30	0	0.00	55.30	1	7,306	0.01%
2020/08/19	1	57.80	0	0.00	57.00	1	7,581	0.01%
2020/08/18	4	58.20	0	0.00	58.10	4	7,650	0.05%
2020/08/17	0	0.00	2	58.10	58.60	-2	7,938	-0.03%
2020/08/14	1	57.40	0	0.00	57.70	1	8,121	0.01%
2020/08/13	1	57.90	1	57.50	57.50	0	8,175	0.00%
2020/08/12	2	57.40	1	57.40	57.40	1	8,237	0.01%
2020/08/11	1	57.80	3	58.00	57.80	-2	8,324	-0.02%
2020/08/10	1	58.40	2	58.25	58.50	-1	8,498	-0.01%
2020/08/07	2	58.30	0	0.00	58.30	2	8,783	0.02%
2020/08/05	0	0.00	1	59.00	59.10	-1	9,043	-0.01%
2020/08/04	1	58.70	1	58.50	59.00	0	9,170	0.00%
2020/08/03	2	58.30	5	58.14	58.20	-3	9,516	-0.03%
2020/07/31	1	60.10	5	60.00	59.90	-4	9,528	-0.04%
2020/07/30	5	60.42	1	60.30	60.30	4	9,559	0.04%
2020/07/29	7	58.37	0	0.00	58.70	7	9,761	0.07%
2020/07/27	1	58.10	0	0.00	57.90	1	10,360	0.01%
2020/07/24	0	0.00	5	59.30	59.10	-5	10,314	-0.05%
2020/07/23	10	60.35	0.1	60.70	60.20	9.9	10,247	0.10%
2020/07/22	1	64.40	2	64.75	65.40	-1	10,050	-0.01%
2020/07/21	57	64.39	2	64.30	64.30	55	9,878	0.56%
2020/07/20	5	64.54	0	0.00	64.10	5	9,873	0.05%
2020/07/17	2	65.80	0	0.00	65.30	2	9,864	0.02%
2020/07/16	5	65.70	0	0.00	65.80	5	10,082	0.05%
2020/07/15	6	65.85	0	0.00	65.70	6	10,334	0.06%
2020/07/13	2	65.30	0	0.00	65.80	2	10,395	0.02%
2020/07/10	2	65.20	1	66.20	65.10	1	10,466	0.01%
2020/07/09	1	66.90	2	67.35	66.90	-1	10,336	-0.01%
2020/07/08	40	67.50	6	67.00	67.60	34	10,258	0.33%
2020/07/07	2	67.15	10	66.60	66.70	-8	10,186	-0.08%
2020/07/06	6.1	67.92	4	67.63	68.00	2.1	10,039	0.02%
2020/07/03	1	66.30	2	66.60	66.90	-1	9,910	-0.01%
2020/07/02	2	65.40	5	65.30	65.90	-3	9,817	-0.03%
2020/07/01	0	0.00	2	64.20	64.30	-2	9,704	-0.02%
2020/06/30	1	64.40	3	64.47	64.30	-2	9,635	-0.02%
2020/06/29	0	0.00	1	64.30	64.20	-1	9,556	-0.01%
2020/06/24	6	63.70	0	0.00	64.00	6	9,483	0.06%
2020/06/23	0	0.00	8	63.18	63.10	-8	9,367	-0.09%
2020/06/22	0	0.00	2	62.90	62.90	-2	9,351	-0.02%
2020/06/19	0	0.00	2	62.60	62.90	-2	9,352	-0.02%
2020/06/18	1	62.30	44	62.16	62.30	-43	9,280	-0.46%
2020/06/17	1	61.80	2	61.80	61.70	-1	9,204	-0.01%
2020/06/16	2	61.90	0	0.00	61.90	2	9,236	0.02%
2020/06/15	1	61.70	0	0.00	61.00	1	9,285	0.01%
2020/06/12	1	59.30	6	59.87	61.00	-5	9,248	-0.05%
2020/06/11	5	61.44	11	61.86	60.70	-6	9,251	-0.06%
2020/06/10	1	61.40	2	61.95	62.00	-1	9,156	-0.01%
2020/06/09	3	62.17	0	0.00	61.90	3	9,132	0.03%
2020/06/08	4	63.25	8	63.28	63.10	-4	9,098	-0.04%
2020/06/05	0	0.00	3	62.50	62.80	-3	8,902	-0.03%
2020/06/04	0	0.00	3	61.47	61.50	-3	8,719	-0.03%
2020/06/03	1	61.50	8	61.34	61.40	-7	8,688	-0.08%
2020/06/02	1	61.50	0	0.00	61.30	1	8,577	0.01%
2020/06/01	5	61.70	0	0.00	61.70	5	8,496	0.06%
2020/05/29	14	61.15	2	61.30	61.40	12	8,429	0.14%
2020/05/28	12	61.28	15	61.08	60.90	-3	8,383	-0.04%
2020/05/27	4	61.05	2	61.20	61.40	2	8,324	0.02%
2020/05/26	5	61.12	0	0.00	61.10	5	8,290	0.06%
2020/05/25	10	60.70	0	0.00	60.70	10	8,155	0.12%
2020/05/22	11	60.75	26	60.65	60.20	-15	8,059	-0.19%
2020/05/21	7	59.43	28	59.18	59.70	-21	7,789	-0.27%
2020/05/20	4	58.68	4	58.55	58.40	0	7,631	0.00%
2020/05/19	2	58.70	1	58.60	58.80	1	7,618	0.01%
2020/05/18	1	58.70	2	58.25	58.20	-1	7,609	-0.01%
2020/05/15	12	59.01	10	59.12	58.90	2	7,552	0.03%
2020/05/14	37	59.36	21	59.38	58.10	16	7,383	0.22%
2020/05/13	11	60.65	2	60.60	60.80	9	7,110	0.13%
2020/05/12	14	61.14	4	61.10	61.30	10	6,963	0.14%
2020/05/11	14	61.61	5	61.40	61.40	9	6,866	0.13%
2020/05/08	27	60.81	21	61.25	60.80	6	6,743	0.09%
2020/05/07	7	59.29	5	59.28	59.50	2	6,377	0.03%
2020/05/06	0	0.00	3	59.27	59.00	-3	6,287	-0.05%
2020/05/05	11	58.44	8	58.79	59.20	3	6,175	0.05%
2020/05/04	8	58.81	13	58.67	59.00	-5	5,859	-0.09%
2020/04/30	0	0.00	6	55.17	56.60	-6	5,207	-0.12%
2020/04/28	1	54.10	1	54.10	54.00	0	5,101	0.00%
2020/04/27	5	54.00	1	54.10	54.10	4	5,143	0.08%
2020/04/23	3	53.20	0	0.00	52.60	3	5,093	0.06%
2020/04/22	6	52.55	0	0.00	52.60	6	5,010	0.12%
2020/04/21	11	54.46	1	56.00	53.10	10	4,869	0.21%
2020/04/20	3	57.43	1	57.90	57.30	2	4,575	0.04%
2020/04/17	1	55.10	6	55.08	56.00	-5	4,292	-0.12%
2020/04/15	1	54.30	1	54.10	53.80	0	4,173	0.00%
2020/04/14	1	54.20	0	0.00	54.20	1	4,077	0.02%
2020/04/13	8	54.16	0	0.00	53.60	8	4,114	0.19%
2020/04/10	20	52.85	0	0.00	53.00	20	4,166	0.48%
2020/04/09	20	53.40	1	53.70	53.40	19	4,259	0.45%
2020/04/08	2	53.35	9	52.90	53.60	-7	4,296	-0.16%
2020/04/07	2	51.80	13	52.05	52.60	-11	4,269	-0.26%
2020/04/06	1	50.50	1	50.10	50.60	0	4,187	0.00%
2020/03/27	2	51.20	1	50.90	50.50	1	4,142	0.02%
2020/03/26	1	49.50	1	50.60	50.50	0	4,083	0.00%
2020/03/25	2	49.53	16	49.37	49.40	-14	4,059	-0.34%
2020/03/24	0	0.00	12	46.63	46.75	-12	4,033	-0.30%
2020/03/23	12	44.79	0	0.00	44.85	12	4,126	0.29%
2020/03/20	7	47.64	2	47.08	45.85	5	4,202	0.12%
2020/03/19	12	48.10	4	46.60	45.10	8	4,310	0.19%
2020/03/18	1	51.20	4	51.15	50.10	-3	4,301	-0.07%
2020/03/17	20	51.27	1.1	52.32	51.00	18.9	4,312	0.44%
2020/03/16	1	55.00	2	53.70	53.60	-1	4,319	-0.02%
2020/03/13	20	50.18	22	51.58	54.60	-2	4,334	-0.05%
2020/03/12	2	55.50	0	0.00	54.70	2	4,346	0.05%
2020/03/11	2	57.90	1	58.30	57.50	1	4,353	0.02%
2020/03/10	1	57.10	2	57.25	57.70	-1	4,610	-0.02%
2020/03/09	3	58.37	0	0.00	57.60	3	4,873	0.06%
2020/03/05	1	59.60	5	59.50	59.80	-4	4,914	-0.08%
2020/03/04	2	58.80	2	58.85	58.90	0	5,013	0.00%
2020/03/03	5	59.10	0	0.00	58.70	5	5,164	0.10%
2020/02/27	1	59.30	0	0.00	58.50	1	5,706	0.02%
2020/02/26	1	59.30	1	59.30	59.30	0	5,731	0.00%
2020/02/25	0	0.00	1	59.70	59.90	-1	5,712	-0.02%
2020/02/24	1	59.60	0	0.00	59.60	1	5,713	0.02%
2020/02/20	1	60.30	0	0.00	60.40	1	5,729	0.02%
2020/02/19	1	60.30	1	60.50	60.30	0	5,715	0.00%
2020/02/18	1	60.80	5	61.30	60.50	-4	5,718	-0.07%
2020/02/17	1	61.70	0	0.00	61.10	1	5,721	0.02%
2020/02/14	5	61.90	21	61.79	61.70	-16	5,692	-0.28%
2020/02/13	21	61.22	5	62.20	61.00	16	5,677	0.28%
2020/02/12	0	0.00	2	61.90	62.00	-2	5,655	-0.04%
2020/02/11	5	61.30	3	61.20	61.50	2	5,653	0.04%
2020/02/10	1	60.00	0	0.00	60.00	1	5,684	0.02%
2020/02/07	1	60.40	0	0.00	60.60	1	5,717	0.02%
2020/02/06	1	61.40	0	0.00	61.50	1	5,769	0.02%
2020/02/05	1	60.50	0	0.00	60.70	1	5,954	0.02%
2020/02/04	2	60.20	0	0.00	60.80	2	6,003	0.03%
2020/02/03	4	58.60	0	0.00	59.40	4	6,032	0.07%
2020/01/31	1	60.70	0	0.00	60.60	1	6,006	0.02%
2020/01/30	1	61.60	3	61.30	60.30	-2	6,060	-0.03%
2020/01/17	1	65.60	0	0.00	65.70	1	6,026	0.02%
2020/01/16	1	65.80	0	0.00	65.80	1	6,075	0.02%
2020/01/15	1	66.60	0	0.00	66.60	1	6,115	0.02%
2020/01/13	0	0.00	1	66.80	66.10	-1	6,246	-0.02%
2020/01/09	1	64.90	2	65.30	65.50	-1	6,358	-0.02%
2020/01/07	2	63.40	1	64.20	64.30	1	6,423	0.02%
2020/01/06	1	65.10	26	64.80	64.80	-25	6,394	-0.39%
2020/01/03	1	67.40	1	68.30	67.20	0	6,405	0.00%
2020/01/02	3	68.27	10	68.22	68.40	-7	6,381	-0.11%
2019/12/31	0	0.00	0.1	67.20	67.20	-0.1	6,322	0.00%
2019/12/30	4	67.50	6	67.70	67.40	-2	6,351	-0.03%
2019/12/27	1	67.50	0	0.00	67.70	1	6,366	0.02%
2019/12/26	4.1	66.71	1	67.20	67.20	3.1	6,365	0.05%
2019/12/25	0	0.00	4	66.70	66.70	-4	6,378	-0.06%
2019/12/24	0	0.00	2	66.15	65.70	-2	6,444	-0.03%
2019/12/19	0	0.00	1	66.90	67.30	-1	6,508	-0.02%
2019/12/18	2	68.15	0	0.00	67.50	2	6,518	0.03%
2019/12/17	0	0.00	20	67.20	67.20	-20	6,526	-0.31%
2019/12/16	2	67.60	4	67.12	66.40	-2	6,471	-0.03%
2019/12/13	22	65.98	26	64.55	66.10	-4	6,351	-0.06%
2019/12/11	20	65.50	0	0.00	65.80	20	6,678	0.30%
2019/12/10	0	0.00	2	65.80	66.10	-2	6,612	-0.03%
2019/12/09	1	66.00	1	65.60	66.10	0	6,643	0.00%
2019/12/06	1	65.10	1	65.10	65.00	0	6,611	0.00%
2019/12/05	3	65.10	0	0.00	65.50	3	6,614	0.05%
2019/12/04	13	63.57	13	63.07	63.90	0	6,409	0.00%
2019/12/03	0	0.00	1	62.00	62.50	-1	6,279	-0.02%
2019/12/02	3	62.57	0	0.00	62.30	3	6,303	0.05%
2019/11/29	0	0.00	4	63.10	62.80	-4	6,357	-0.06%
2019/11/28	2	63.40	1	62.90	63.40	1	6,317	0.02%
2019/11/27	24	62.40	15	61.96	62.60	9	6,228	0.14%
2019/11/26	14	62.43	24	62.80	62.30	-10	5,915	-0.17%
2019/11/25	0	0.00	8	61.45	61.90	-8	5,640	-0.14%
2019/11/21	0	0.00	35	60.34	60.60	-35	5,689	-0.62%
2019/11/20	5	60.30	0	0.00	60.30	5	5,715	0.09%
2019/11/19	47	60.90	0	0.00	60.60	47	5,754	0.82%
2019/11/15	1	61.50	1	61.40	61.50	0	5,763	0.00%
2019/11/12	0	0.00	1	60.40	60.30	-1	5,779	-0.02%
2019/11/11	0	0.00	6	60.22	60.10	-6	5,816	-0.10%
2019/11/07	2.1	60.75	2	60.80	60.70	0.1	5,840	0.00%
2019/11/06	2	61.95	1	62.20	61.60	1	5,802	0.02%
2019/11/05	2	62.90	0	0.00	62.20	2	5,800	0.03%
2019/11/04	3	62.43	7	62.61	62.60	-4	5,761	-0.07%
2019/11/01	0	0.00	22	61.27	61.10	-22	5,616	-0.39%
2019/10/31	2	60.50	6	61.30	60.40	-4	5,729	-0.07%
2019/10/30	12	60.10	28	60.48	60.70	-16	5,858	-0.27%
2019/10/29	45	60.20	1	60.00	59.90	44	5,913	0.74%
2019/10/28	2	61.25	1	61.00	61.20	1	5,865	0.02%
2019/10/25	1	62.00	0	0.00	61.20	1	5,863	0.02%
2019/10/24	0	0.00	4	61.83	62.00	-4	5,906	-0.07%
2019/10/23	0	0.00	4	61.03	61.10	-4	5,934	-0.07%
2019/10/22	1	60.50	5	60.60	60.30	-4	5,994	-0.07%
2019/10/21	1	60.10	4	60.45	60.60	-3	6,022	-0.05%
2019/10/18	4	59.35	4	59.30	59.60	0	6,050	0.00%
2019/10/17	1	58.50	0	0.00	58.50	1	6,041	0.02%
2019/10/14	0	0.00	5	57.80	57.30	-5	6,316	-0.08%
2019/10/09	1	57.40	1	57.00	57.00	0	6,355	0.00%
2019/10/08	5	57.84	1	58.30	57.50	4	6,326	0.06%
2019/10/07	0	0.00	1	59.20	59.10	-1	6,446	-0.02%
2019/10/04	6	59.17	10	59.00	59.20	-4	6,556	-0.06%
2019/10/03	5	59.50	0	0.00	58.90	5	6,588	0.08%
2019/10/02	1	59.20	7	58.61	59.20	-6	6,596	-0.09%
2019/10/01	4	58.20	1	58.30	58.40	3	6,620	0.05%
2019/09/27	4	57.33	0	0.00	57.50	4	6,683	0.06%
2019/09/26	3	58.10	5	58.10	58.10	-2	6,755	-0.03%
2019/09/25	3	58.90	1	58.60	58.40	2	6,888	0.03%
2019/09/24	2	59.25	0	0.00	58.80	2	7,255	0.03%
2019/09/23	0	0.00	20	58.83	58.60	-20	7,281	-0.27%
2019/09/20	27	58.85	0	0.00	58.50	27	7,282	0.37%
2019/09/19	3	60.10	6	59.75	59.80	-3	7,180	-0.04%
2019/09/17	12	59.83	1	59.60	59.50	11	7,192	0.15%
2019/09/16	11	61.25	4	61.90	61.00	7	7,126	0.10%
2019/09/12	4	63.53	0	0.00	63.40	4	7,180	0.06%
2019/09/09	2	64.15	10	64.80	63.20	-8	7,261	-0.11%
2019/09/05	9	64.52	9	65.26	64.10	0	7,245	0.00%
2019/09/04	12	63.70	5	63.82	63.80	7	7,168	0.10%
2019/09/03	0	0.00	1	63.40	63.40	-1	7,294	-0.01%
2019/08/30	9	62.59	28	62.26	62.60	-19	7,377	-0.26%
2019/08/29	0	0.00	10	61.40	61.20	-10	7,448	-0.13%
2019/08/27	0	0.00	13	61.02	60.50	-13	7,664	-0.17%
2019/08/26	20	60.75	6	60.87	60.60	14	7,810	0.18%
2019/08/22	21	62.13	18	62.89	61.90	3	7,863	0.04%
2019/08/21	8	62.13	0	0.00	62.20	8	7,882	0.10%
2019/08/20	16	62.79	0	0.00	62.50	16	8,046	0.20%
2019/08/19	1	63.20	0	0.00	63.20	1	8,193	0.01%
2019/08/14	3	62.10	0	0.00	62.10	3	9,019	0.03%
2019/08/13	1	61.60	5	61.90	61.60	-4	9,115	-0.04%
2019/08/12	0	0.00	1	62.60	62.50	-1	9,207	-0.01%
2019/08/08	9	62.46	10	62.42	62.40	-1	9,224	-0.01%
2019/08/07	1	62.30	1	61.80	61.80	0	9,268	0.00%
2019/08/06	8	60.40	8	61.20	61.20	0	9,323	0.00%
2019/08/05	1	60.60	1	60.50	61.10	0	9,370	0.00%
2019/08/02	6	60.90	2	61.10	60.80	4	9,463	0.04%
2019/08/01	12	63.10	0	0.00	63.00	12	9,370	0.13%
2019/07/30	1	63.30	5	63.90	63.30	-4	9,468	-0.04%
2019/07/29	11	64.99	10	64.90	64.80	1	9,725	0.01%
2019/07/26	5	64.58	0	0.00	64.60	5	10,007	0.05%
2019/07/25	3	64.63	1	64.60	64.70	2	10,123	0.02%
2019/07/24	4	67.25	0	67.50	67.30	4	10,078	0.04%
2019/07/23	1	67.60	2	67.30	67.50	-1	9,997	-0.01%
2019/07/22	3	67.17	1	67.20	67.30	2	10,012	0.02%
2019/07/19	4	66.50	34	66.05	66.40	-30	10,063	-0.30%
2019/07/18	11	65.04	1	65.50	65.10	10	10,122	0.10%
2019/07/17	35	66.52	20	66.85	67.00	15	10,026	0.15%
2019/07/16	7	66.70	5	66.70	67.00	2	10,032	0.02%
2019/07/15	1	65.60	0	0.00	66.00	1	9,885	0.01%
2019/07/12	1	65.50	3	65.43	65.50	-2	9,921	-0.02%
2019/07/11	2	65.95	2	66.50	65.50	0	9,976	0.00%
2019/07/08	0	0.00	2	65.00	65.00	-2	10,023	-0.02%
2019/07/05	2	64.50	0	0.00	64.90	2	10,056	0.02%
2019/07/04	9	64.71	9	65.08	64.80	0	10,070	0.00%
2019/07/03	4	64.30	0	0.00	64.60	4	10,040	0.04%
2019/07/02	5	64.56	2	65.45	65.60	3	9,969	0.03%
2019/07/01	15	64.51	14	64.78	64.90	1	9,925	0.01%
2019/06/27	2	61.65	20	61.60	61.50	-18	9,646	-0.19%
2019/06/26	10	60.80	50	60.52	60.80	-40	9,660	-0.41%
2019/06/25	41	60.12	1	60.20	60.40	40	9,666	0.41%
2019/06/24	15	61.17	16	61.32	61.10	-1	9,635	-0.01%
2019/06/21	26	61.27	3	61.00	60.80	23	9,674	0.24%
2019/06/20	2	60.55	5	61.38	61.80	-3	9,584	-0.03%
2019/06/19	3	58.57	33	58.52	59.20	-30	9,430	-0.32%
2019/06/18	1	57.40	42	57.48	57.00	-41	9,376	-0.44%
2019/06/17	1	56.50	59	56.56	57.00	-58	9,591	-0.60%
2019/06/14	120	56.85	0	0.00	56.30	120	9,938	1.21%	大買/鉅額交易
2019/06/13	10	57.45	8	58.00	58.10	2	9,936	0.02%
2019/06/12	3	57.17	15	57.87	58.00	-12	9,981	-0.12%
2019/06/11	12	57.32	3	58.60	57.30	9	9,965	0.09%
2019/06/10	2	56.85	53	56.56	57.60	-51	9,804	-0.52%
2019/06/06	52	55.00	10	56.20	55.10	42	9,743	0.43%
2019/06/05	12	56.63	112	56.90	56.60	-100	9,652	-1.04%	大賣/
2019/06/04	65	56.52	5	56.92	55.80	60	9,555	0.63%
2019/06/03	72	57.24	10	57.30	57.30	62	9,476	0.65%
2019/05/31	0	0.00	45	57.80	58.30	-45	9,479	-0.47%
2019/05/30	1	56.20	26	55.82	56.00	-25	9,417	-0.27%
2019/05/29	1	54.30	66	54.95	55.10	-65	9,420	-0.69%
2019/05/28	50	54.67	91	54.78	54.60	-41	9,400	-0.44%
2019/05/27	79	54.38	77	55.33	54.70	2	9,378	0.02%
2019/05/24	85	55.65	122	56.42	55.60	-37	9,242	-0.40%	大賣/
2019/05/23	148	55.81	86	56.18	55.60	62	9,259	0.67%	大買/
2019/05/22	99	62.34	65	63.58	61.60	34	8,835	0.38%
2019/05/21	22	61.55	60	62.32	62.70	-38	8,704	-0.44%
2019/05/20	64	63.46	18	64.02	63.00	46	8,563	0.54%
2019/05/17	53	65.99	40	67.60	64.80	13	8,522	0.15%
2019/05/16	120	67.88	20	68.58	67.30	100	8,512	1.17%	大買/
2019/05/15	11	68.84	62	69.22	68.80	-51	8,547	-0.60%
2019/05/14	2	66.35	52	67.70	68.20	-50	8,587	-0.58%
2019/05/13	62	68.16	75	68.99	67.60	-13	8,553	-0.15%
2019/05/10	72	70.68	52	70.53	70.30	20	8,577	0.23%
2019/05/09	66	71.31	110	72.12	71.70	-44	8,565	-0.51%	大賣/
2019/05/08	55	72.24	1	72.40	72.10	54	8,627	0.63%
2019/05/07	0	0.00	2	74.05	73.00	-2	8,588	-0.02%
2019/05/06	0	0.00	6	71.95	72.10	-6	8,464	-0.07%
2019/05/03	162	71.31	78	72.42	72.70	84	8,301	1.01%	大買/
2019/05/02	11	71.25	87.5	71.77	71.30	-76.5	8,258	-0.93%
2019/04/30	1	69.50	25	70.78	70.00	-24	8,171	-0.29%
2019/04/29	81	70.38	50	71.90	70.10	31	8,247	0.38%
2019/04/26	80	71.78	0	0.00	71.30	80	8,221	0.97%
2019/04/25	0	0.00	27	72.10	72.50	-27	8,158	-0.33%
2019/04/24	28	71.38	111	71.50	71.20	-83	8,092	-1.03%	大賣/
2019/04/23	85	70.04	0	0.00	70.30	85	8,014	1.06%
2019/04/22	12	71.06	101	70.64	71.00	-89	7,933	-1.12%	大賣/
2019/04/19	51	69.46	61	69.98	69.60	-10	7,859	-0.13%
2019/04/18	106	70.26	11	69.67	69.40	95	7,908	1.20%	大買/
2019/04/17	15	70.65	15	71.57	71.50	0	7,871	0.00%
2019/04/16	14	68.41	153	69.95	71.00	-139	7,812	-1.78%	大賣/鉅額交易
2019/04/15	90	68.48	120	69.15	69.00	-30	7,722	-0.39%	大賣/
2019/04/12	90	70.38	0	0.00	69.20	90	7,806	1.15%
2019/04/11	70	72.21	85	72.81	72.10	-15	7,751	-0.19%
2019/04/10	20	71.45	3	71.60	72.00	17	7,716	0.22%
2019/04/09	82	72.24	1	73.70	72.20	81	7,665	1.06%
2019/04/08	30	73.20	2	73.60	73.10	28	7,654	0.37%
2019/04/03	5	73.48	1	73.60	73.50	4	7,618	0.05%
2019/04/01	0	0.00	10	72.60	72.50	-10	7,552	-0.13%
2019/03/27	5	71.70	0	0.00	71.10	5	7,489	0.07%
2019/03/26	9	71.56	0	0.00	71.00	9	7,478	0.12%
2019/03/22	5	73.06	4	72.40	72.30	1	7,390	0.01%
2019/03/21	11	75.37	17	75.12	75.00	-6	7,272	-0.08%
2019/03/20	21	76.06	10	75.86	75.50	11	7,225	0.15%
2019/03/19	6	74.90	11	74.68	75.30	-5	7,156	-0.07%
2019/03/18	5	69.62	2	68.95	70.00	3	6,847	0.04%
2019/03/15	1	69.70	1	69.20	69.10	0	6,800	0.00%
2019/03/12	0	0.00	2	68.70	68.20	-2	7,133	-0.03%
2019/03/08	2	67.50	0	0.00	67.50	2	7,518	0.03%
2019/03/06	1	69.40	1	68.50	68.00	0	7,654	0.00%
2019/03/04	1	67.20	0	0.00	67.20	1	7,760	0.01%
2019/02/27	0	0.00	9	67.40	67.50	-9	7,709	-0.12%
2019/02/22	8	67.80	11	68.17	67.80	-3	7,692	-0.04%
2019/02/21	5	66.54	0	0.00	66.90	5	7,593	0.07%
2019/02/20	7	66.37	0	0.00	66.00	7	7,611	0.09%
2019/02/19	3	65.70	1	65.80	65.80	2	7,634	0.03%
2019/02/18	2	66.80	0	0.00	66.80	2	7,680	0.03%
2019/02/15	0	0.00	1	69.00	68.50	-1	7,661	-0.01%
2019/02/14	0	0.00	20	67.90	68.00	-20	7,634	-0.26%
2019/02/13	22	66.56	0	0.00	67.00	22	7,649	0.29%
2019/02/12	0	0.00	1	67.70	67.80	-1	7,629	-0.01%
2019/02/11	1	67.80	7	67.59	67.80	-6	7,714	-0.08%
2019/01/30	2	66.10	0	0.00	66.00	2	7,873	0.03%
2019/01/29	0	0.00	1	65.40	65.40	-1	7,934	-0.01%
2019/01/28	0	0.00	11	64.19	64.50	-11	7,957	-0.14%
2019/01/25	2	64.55	2	62.80	63.40	0	8,103	0.00%
2019/01/24	0	0.00	2	63.70	63.90	-2	8,265	-0.02%
2019/01/23	28	61.19	25	61.85	61.70	3	8,199	0.04%
2019/01/22	5	63.80	6	64.85	65.10	-1	7,988	-0.01%
2019/01/21	5	64.00	7	64.89	64.30	-2	7,936	-0.03%
2019/01/17	1	62.00	0	0.00	61.80	1	7,972	0.01%
2019/01/16	0	0.00	1	63.50	63.50	-1	7,960	-0.01%
2019/01/15	0	0.00	15	61.73	62.30	-15	7,913	-0.19%
2019/01/14	12	60.66	5	61.50	60.90	7	7,925	0.09%
2019/01/11	10	60.75	3	61.20	60.90	7	7,973	0.09%
2019/01/09	1	59.20	1	59.90	60.30	0	8,001	0.00%
2019/01/07	0	0.00	1	58.00	57.50	-1	7,979	-0.01%
2019/01/04	1	57.80	0	0.00	56.40	1	8,016	0.01%
2019/01/03	0	0.00	3	61.60	59.80	-3	8,023	-0.04%
2018/12/28	2	61.60	0	0.00	62.00	2	8,044	0.02%
2018/12/26	0	0.00	2	61.30	60.80	-2	8,213	-0.02%
2018/12/25	3	60.43	0	0.00	60.10	3	8,312	0.04%
2018/12/24	1	63.00	3	63.20	62.30	-2	8,307	-0.02%
2018/12/21	0	0.00	2	61.10	62.80	-2	8,358	-0.02%
2018/12/12	6	62.28	7	63.51	62.00	-1	8,743	-0.01%
2018/12/11	8	61.50	8	61.20	61.50	0	8,564	0.00%
2018/12/10	0	0.00	1	60.00	60.00	-1	8,563	-0.01%
2018/12/07	0	0.00	1	59.70	59.10	-1	8,575	-0.01%
2018/12/06	5	59.78	0	0.00	58.20	5	8,607	0.06%
2018/12/05	2	61.30	0	0.00	62.60	2	8,527	0.02%
2018/12/04	20	62.99	18	63.58	63.10	2	8,441	0.02%
2018/12/03	1	60.70	1	61.40	61.00	0	8,220	0.00%
2018/11/30	0	0.00	1	60.10	59.50	-1	8,169	-0.01%
2018/11/29	0	0.00	4	60.70	59.90	-4	8,257	-0.05%
2018/11/27	0	0.00	4	57.45	58.20	-4	8,238	-0.05%
2018/11/26	1	54.60	0	0.00	55.50	1	8,183	0.01%
2018/11/21	1	54.90	0	0.00	55.10	1	8,614	0.01%
2018/11/20	0	0.00	2	54.30	55.80	-2	8,547	-0.02%
2018/11/19	3	54.60	1	54.10	54.10	2	8,406	0.02%
2018/11/16	18	55.78	23	54.87	54.80	-5	8,349	-0.06%
2018/11/14	2	53.80	0	0.00	53.50	2	8,119	0.02%
2018/11/13	2	53.05	0	0.00	54.00	2	8,069	0.02%
2018/11/09	1	54.70	1	55.20	54.60	0	7,979	0.00%
2018/11/08	5	54.64	1	54.40	53.80	4	7,904	0.05%
2018/11/06	4	59.10	4	59.15	56.10	0	7,650	0.00%
2018/11/02	8	60.00	3	60.83	61.40	5	7,391	0.07%
2018/11/01	1	60.70	32	59.88	61.10	-31	7,228	-0.43%
2018/10/31	21	57.14	3	57.23	56.80	18	6,983	0.26%
2018/10/30	2	55.80	2	56.20	56.50	0	6,977	0.00%
2018/10/29	1	53.60	1	53.60	55.30	0	6,984	0.00%
2018/10/26	4	54.13	4	52.95	52.80	0	6,996	0.00%
2018/10/24	2	58.70	1	57.90	58.00	1	6,925	0.01%
2018/10/23	10	58.38	2	58.20	58.00	8	6,891	0.12%
2018/10/22	0	0.00	12	58.53	59.70	-12	6,896	-0.17%
2018/10/19	1	55.60	3	56.07	56.30	-2	6,825	-0.03%
2018/10/18	1	57.00	1	56.70	57.20	0	6,855	0.00%
2018/10/16	1	55.30	1	55.10	54.80	0	6,906	0.00%
2018/10/11	2	51.70	8	53.88	54.10	-6	7,002	-0.09%
2018/10/05	2	57.20	0	0.00	55.10	2	7,012	0.03%
2018/10/03	4	60.33	1	59.90	58.80	3	7,203	0.04%
2018/10/02	1	60.50	0	0.00	61.20	1	7,209	0.01%
2018/09/28	1	59.30	1	59.80	59.00	0	7,398	0.00%
2018/09/27	3	59.43	0	0.00	59.00	3	7,422	0.04%
2018/09/25	5	60.80	1	60.70	60.80	4	7,301	0.05%
2018/09/21	8	60.96	1	60.80	61.00	7	7,262	0.10%
2018/09/20	1	60.50	8	61.88	61.00	-7	7,221	-0.10%
2018/09/19	2	63.10	0	0.00	63.10	2	7,113	0.03%
2018/09/17	0	0.00	1	65.30	65.90	-1	7,262	-0.01%
2018/09/14	1	66.00	0	0.00	65.80	1	7,265	0.01%
2018/09/13	2	65.45	2	65.00	65.60	0	7,211	0.00%
2018/09/12	2	65.15	2	65.25	65.20	0	7,151	0.00%
2018/09/11	24	66.04	24	66.35	67.50	0	7,060	0.00%
2018/09/10	2	66.15	1	68.10	66.00	1	6,972	0.01%
2018/09/07	1	68.30	1	68.10	68.40	0	6,897	0.00%
2018/09/06	0	0.00	12	69.58	70.20	-12	6,824	-0.18%
2018/09/05	0	0.00	5	70.50	70.00	-5	6,777	-0.07%
2018/09/04	1	70.60	1	70.30	70.30	0	6,672	0.00%
2018/09/03	26	69.78	25	68.76	68.50	1	6,594	0.02%
2018/08/31	1	69.50	0	0.00	70.30	1	6,509	0.02%
2018/08/30	4	69.85	4	69.28	68.80	0	6,386	0.00%
2018/08/29	6	66.17	7	67.41	67.90	-1	6,219	-0.02%
2018/08/20	0	0.00	3	63.30	63.10	-3	6,436	-0.05%
2018/08/17	5	63.80	6	64.03	64.00	-1	6,465	-0.02%
2018/08/16	0	0.00	4	63.18	64.90	-4	6,473	-0.06%
2018/08/14	1	64.00	3	64.20	64.50	-2	6,455	-0.03%
2018/08/13	7	65.76	9	64.73	63.50	-2	6,418	-0.03%
2018/08/10	1	66.00	0	0.00	66.90	1	6,285	0.02%
2018/08/09	0	0.00	1	66.30	66.00	-1	6,275	-0.02%
2018/08/08	1	65.80	0	0.00	65.80	1	6,234	0.02%
2018/08/07	3	67.43	0	0.00	67.00	3	6,244	0.05%
2018/08/06	4	68.45	1	68.40	67.90	3	6,283	0.05%
2018/07/31	1	66.00	1	67.00	65.80	0	6,390	0.00%
2018/07/24	1	68.60	4	67.55	68.30	-3	6,579	-0.05%
2018/07/20	2	68.45	1	67.80	67.60	1	6,600	0.02%
2018/07/18	5	69.30	0	0.00	68.70	5	6,582	0.08%
2018/07/17	0	0.00	2	68.50	68.60	-2	6,553	-0.03%
2018/07/16	1	67.80	8	67.80	67.20	-7	6,443	-0.11%
2018/07/13	9	66.59	2	67.25	67.00	7	6,415	0.11%
2018/07/12	7	67.21	4	68.33	66.60	3	6,459	0.05%
2018/07/11	7	66.21	12	66.49	67.20	-5	6,367	-0.08%
2018/07/10	2	67.05	0	0.00	67.00	2	6,380	0.03%
2018/07/09	5	65.70	0	0.00	66.90	5	6,331	0.08%
2018/07/06	2	64.50	0	0.00	63.00	2	6,209	0.03%
2018/07/05	5	65.52	5	64.44	64.60	0	6,229	0.00%
2018/07/04	10	64.70	21	65.17	64.40	-11	6,281	-0.18%
2018/07/03	4	64.95	2	63.30	63.50	2	6,254	0.03%
2018/06/26	6	61.37	0	0.00	60.10	6	6,554	0.09%
2018/06/19	2	63.40	30	62.90	62.80	-28	7,201	-0.39%
2018/06/15	23	64.44	0	0.00	64.50	23	7,260	0.32%
2018/06/14	7	63.50	0	0.00	64.30	7	7,251	0.10%
2018/06/13	1	63.50	0	0.00	63.50	1	7,270	0.01%
2018/06/12	17	64.56	0	0.00	64.00	17	7,350	0.23%
2018/06/07	1	66.00	0	0.00	66.00	1	7,717	0.01%
2018/06/06	0	0.00	3	66.77	66.10	-3	7,722	-0.04%
2018/06/04	1	63.60	1	65.00	64.80	0	7,716	0.00%
2018/05/25	0	0.00	1	64.60	65.00	-1	8,205	-0.01%
2018/05/23	7	64.81	0	0.00	62.60	7	8,792	0.08%
2018/05/17	0	0.00	1	64.50	64.40	-1	9,066	-0.01%
2018/05/07	3	57.33	0	0.00	57.00	3	9,287	0.03%
2018/05/04	0	0.00	1	58.70	58.80	-1	9,340	-0.01%
2018/04/30	1	58.30	0	0.00	59.30	1	9,381	0.01%
2018/04/27	4	57.35	2	58.20	57.60	2	9,469	0.02%
2018/04/26	1	59.70	2	59.45	59.30	-1	9,446	-0.01%
2018/04/25	2	60.55	0	0.00	59.60	2	9,596	0.02%
2018/04/24	1	61.10	0	0.00	61.10	1	9,726	0.01%
2018/04/18	1	64.50	0	0.00	63.70	1	10,150	0.01%
2018/04/13	1	63.30	0	0.00	63.00	1	10,268	0.01%
2018/04/12	1	63.00	0	0.00	63.10	1	10,241	0.01%
2018/04/10	1	63.00	0	0.00	63.00	1	10,095	0.01%
2018/04/09	1	63.90	1	64.20	64.20	0	9,980	0.00%
2018/04/02	3	67.10	0	0.00	66.30	3	9,875	0.03%
2018/03/30	2	67.55	0	0.00	67.30	2	9,954	0.02%
2018/03/29	11	68.18	17	66.78	68.50	-6	10,020	-0.06%
2018/03/28	4	63.90	5	64.06	64.00	-1	9,747	-0.01%
2018/03/27	7	65.47	4	65.60	65.40	3	9,494	0.03%
2018/03/26	3	66.67	2	67.70	66.60	1	9,229	0.01%
2018/03/23	4	66.98	3	67.57	67.30	1	9,172	0.01%
2018/03/22	11	70.43	12	70.13	69.50	-1	9,149	-0.01%
2018/03/21	1	69.60	1	69.80	69.50	0	9,133	0.00%
2018/03/20	4	68.90	2	69.05	69.00	2	9,509	0.02%
2018/03/19	6	70.98	5	70.40	70.00	1	9,612	0.01%
2018/03/16	6	70.38	10	69.75	71.60	-4	9,597	-0.04%
2018/03/15	14	70.74	10	71.15	71.20	4	9,530	0.04%
2018/03/14	9	69.58	5	70.20	70.20	4	9,456	0.04%
2018/03/13	17	69.51	14	69.58	69.30	3	9,385	0.03%
2018/03/12	2	68.45	23	68.60	68.00	-21	9,170	-0.23%
2018/03/09	2	67.50	0	0.00	68.30	2	9,170	0.02%
2018/03/08	1	69.60	108	69.05	68.30	-107	9,212	-1.16%	大賣/鉅額交易
2018/03/07	3	69.40	3	68.20	68.30	0	9,197	0.00%
2018/03/06	5	69.90	2	69.25	70.00	3	9,313	0.03%
2018/03/05	3	69.23	0	0.00	67.30	3	9,315	0.03%
2018/03/02	2	67.25	2	67.80	70.10	0	9,268	0.00%
2018/02/27	10	70.30	0.3	68.50	68.50	9.7	9,426	0.10%
2018/02/26	18	70.81	31	71.18	70.80	-13	9,317	-0.14%
2018/02/23	102	68.48	26	69.82	70.30	76	9,106	0.83%	大買/
2018/02/22	10	64.50	10	64.62	65.00	0	8,887	0.00%
2018/02/09	2	62.80	0	0.00	62.20	2	8,821	0.02%
2018/02/08	20	64.50	1	65.00	65.20	19	8,771	0.22%
2018/02/06	4	62.38	3	60.97	62.50	1	8,720	0.01%
2018/02/05	2	63.85	0	0.00	64.90	2	8,674	0.02%
2018/01/31	1	65.70	1	67.30	67.40	0	8,863	0.00%
2018/01/29	21	68.96	22	69.15	69.30	-1	8,766	-0.01%
2018/01/26	0	0.00	10	67.00	67.40	-10	8,731	-0.11%
2018/01/25	18	66.71	10	66.68	66.70	8	8,749	0.09%
2018/01/24	34	66.74	2	66.00	66.20	32	8,670	0.37%
2018/01/22	0	0.00	1	66.80	66.80	-1	8,594	-0.01%
2018/01/18	0	0.00	8	65.40	65.50	-8	8,722	-0.09%
2018/01/17	0	0.00	1	64.30	64.50	-1	8,627	-0.01%
2018/01/16	1	64.10	0	0.00	65.00	1	8,693	0.01%
2018/01/15	10	62.70	13	63.74	64.30	-3	8,858	-0.03%
2018/01/12	15	61.93	15	61.67	61.50	0	8,642	0.00%
2018/01/11	16	60.73	21	60.80	60.90	-5	8,590	-0.06%
2018/01/10	0	0.00	1	58.50	58.50	-1	8,431	-0.01%
2018/01/09	2	56.35	0	0.00	56.30	2	8,517	0.02%
2018/01/08	0	0.00	1	58.00	58.00	-1	8,802	-0.01%
2018/01/02	2	56.50	2	55.80	55.60	0	9,338	0.00%