頎邦 (6147)-元大-草屯券商分點個股進出

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
76.7
漲跌
▼1.1
漲幅
-1.41%
成交量
7,858張
產業
上櫃半導體類股
1167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-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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
2024/05/10	6	77.47	1	77.20	76.70	5	6,947	0.07%
2024/05/09	3	78.10	1	78.50	77.80	2	6,878	0.03%
2024/05/08	1	75.80	5	76.20	75.80	-4	6,760	-0.06%
2024/05/07	3	77.10	3	76.00	76.00	0	6,751	0.00%
2024/05/06	3	77.40	0	0.00	77.50	3	6,713	0.04%
2024/05/03	0	77.50	0.2	77.89	77.90	-0.2	6,684	0.00%
2024/05/02	1.4	77.05	1	77.10	77.30	0.4	6,632	0.01%
2024/04/30	1.1	75.53	0	0.00	76.10	1.1	6,568	0.02%
2024/04/29	3.1	76.81	3	77.30	77.30	0.1	6,519	0.00%
2024/04/26	1.1	77.51	0	0.00	77.80	1.1	6,469	0.02%
2024/04/25	1	76.50	0	0.00	77.00	1	6,459	0.02%
2024/04/24	0	0.00	0.2	75.31	76.10	-0.2	6,467	0.00%
2024/04/22	0	0.00	0.2	74.00	73.30	-0.2	6,438	0.00%
2024/04/19	5	75.00	0	0.00	74.40	5	6,346	0.08%
2024/04/18	0.5	76.40	0	0.00	75.70	0.5	6,237	0.01%
2024/04/16	0	0.00	1	77.00	76.30	-1	6,184	-0.02%
2024/04/15	0	0.00	1.4	78.06	77.80	-1.4	6,135	-0.02%
2024/04/12	0.2	77.10	0	0.00	77.70	0.2	6,146	0.00%
2024/04/11	1	76.50	1	76.90	77.10	0	6,169	0.00%
2024/04/10	0	0.00	2	77.95	77.60	-2	6,233	-0.03%
2024/04/09	2	76.55	1	76.60	76.50	1	6,264	0.02%
2024/04/03	0.2	76.00	1	76.30	76.00	-0.8	6,314	-0.01%
2024/04/02	2.3	77.15	0	0.00	76.80	2.3	6,293	0.04%
2024/04/01	4.6	77.84	0	77.73	77.50	4.5	6,276	0.07%
2024/03/29	7	77.01	15.6	78.87	79.00	-8.6	6,260	-0.14%
2024/03/28	6	76.73	14	77.55	77.90	-8	5,909	-0.14%
2024/03/27	2	73.95	9	74.90	75.80	-7	5,749	-0.12%
2024/03/26	10	74.27	2	74.70	73.90	8	5,745	0.14%
2024/03/25	3.3	74.83	2	75.90	75.10	1.3	5,797	0.02%
2024/03/22	10.8	76.51	2	76.15	75.70	8.8	5,850	0.15%
2024/03/21	1	77.81	10	78.20	78.20	-9	5,888	-0.15%
2024/03/20	6.6	79.15	2	78.75	77.60	4.6	5,965	0.08%
2024/03/19	2.2	79.82	25.9	79.03	78.50	-23.7	6,188	-0.38%
2024/03/18	2.1	76.50	1	77.10	77.40	1.1	6,031	0.02%
2024/03/15	2.2	76.88	3	76.90	76.50	-0.9	6,014	-0.01%
2024/03/14	8.1	77.11	2.1	77.57	77.50	6	5,953	0.10%
2024/03/13	12.2	78.33	14.1	78.64	79.00	-1.9	5,829	-0.03%
2024/03/12	17	77.26	7.1	77.33	76.80	9.9	5,618	0.18%
2024/03/11	26	74.77	19	75.24	75.70	7	5,522	0.13%
2024/03/08	24	77.17	36.1	77.67	75.40	-12.1	5,481	-0.22%
2024/03/07	4	74.18	9.9	74.14	74.60	-5.9	5,104	-0.12%
2024/03/06	1	72.70	7	73.36	73.80	-6	5,033	-0.12%
2024/03/04	0	0.00	0.2	72.30	72.90	-0.2	5,058	0.00%
2024/03/01	3	71.73	0.1	72.00	71.30	2.9	5,042	0.06%
2024/02/29	2	71.20	2.1	71.21	71.00	-0.1	5,009	0.00%
2024/02/27	4.2	72.53	0.5	72.50	71.70	3.7	4,957	0.08%
2024/02/26	9.1	74.05	5	73.96	73.70	4.1	4,901	0.08%
2024/02/23	30.8	74.69	42	75.12	74.00	-11.2	4,829	-0.23%
2024/02/22	0	0.00	3	71.13	71.60	-3	4,518	-0.07%
2024/02/21	3	71.27	1	71.00	71.10	2	4,489	0.04%
2024/02/20	1.1	70.89	0	0.00	70.40	1.1	4,458	0.02%
2024/02/19	2	71.00	1	70.90	71.00	1	4,447	0.02%
2024/02/16	1	69.80	0.2	70.10	70.00	0.8	4,423	0.02%
2024/02/15	2.1	69.65	0	0.00	69.60	2.1	4,372	0.05%
2024/02/05	2.2	70.85	8	70.91	71.00	-5.9	4,309	-0.14%
2024/02/02	2	71.05	1	71.30	71.30	1	4,281	0.02%
2024/02/01	2	71.05	1	71.40	71.40	1	4,233	0.02%
2024/01/31	2.2	71.19	3	71.50	72.00	-0.8	4,209	-0.02%
2024/01/30	3.2	72.13	1	71.60	71.60	2.2	4,194	0.05%
2024/01/29	9	72.71	3	72.60	72.60	6	4,192	0.14%
2024/01/26	1	73.60	2	73.15	73.20	-1	4,196	-0.02%
2024/01/25	0	0.00	1.2	74.05	73.90	-1.2	4,201	-0.03%
2024/01/24	0	0.00	0	74.30	74.20	0	4,207	0.00%
2024/01/23	0.2	74.20	0	0.00	74.20	0.2	4,222	0.00%
2024/01/19	0	0.00	3	73.10	73.50	-3	4,239	-0.07%
2024/01/18	2	72.55	10	72.43	73.00	-8	4,239	-0.19%
2024/01/17	3	73.20	0	0.00	73.00	3	4,229	0.07%
2024/01/16	0.2	73.30	2	73.70	73.70	-1.9	4,199	-0.04%
2024/01/15	3	72.97	5.1	73.45	73.80	-2.1	4,196	-0.05%
2024/01/12	1	72.70	1	72.50	72.60	0	4,185	0.00%
2024/01/11	1.1	72.30	0	0.00	72.20	1.1	4,165	0.03%
2024/01/10	3	71.80	4	71.27	71.80	-1	4,167	-0.02%
2024/01/09	0.1	72.82	0	0.00	72.00	0.1	4,147	0.00%
2024/01/08	13.1	73.01	1.2	72.82	72.80	11.9	4,160	0.29%
2024/01/05	2.1	74.48	3	74.40	74.50	-0.9	4,113	-0.02%
2024/01/04	8	74.32	12	74.18	74.50	-4	4,072	-0.10%
2024/01/03	5.1	73.49	4	73.60	74.30	1.1	4,021	0.03%
2024/01/02	1.2	72.31	4	72.73	73.80	-2.8	3,963	-0.07%
2023/12/29	3	72.13	0	0.00	72.30	3	3,895	0.08%
2023/12/28	1.3	72.85	5	72.48	72.80	-3.7	3,869	-0.10%
2023/12/27	5	73.10	5	73.48	72.90	0	3,858	0.00%
2023/12/26	5.1	71.66	3	72.17	72.30	2.1	3,821	0.05%
2023/12/25	5.1	72.54	3	72.83	72.30	2.1	3,766	0.05%
2023/12/22	4	72.85	7	73.11	73.30	-3	3,742	-0.08%
2023/12/21	4	72.83	2	73.35	73.50	2	3,659	0.05%
2023/12/20	28.3	73.30	10	73.66	74.00	18.3	3,558	0.51%
2023/12/19	10.3	73.47	5.1	72.71	72.60	5.2	3,435	0.15%
2023/12/18	14	75.29	37	76.46	75.30	-23	3,301	-0.70%
2023/12/15	16.3	77.28	8.2	77.32	76.80	8.1	3,202	0.25%
2023/12/14	28.5	77.51	29.1	77.61	78.70	-0.6	3,039	-0.02%
2023/12/13	41	73.03	17.1	72.73	73.80	23.9	2,631	0.91%
2023/12/12	0.2	71.29	4	70.98	71.40	-3.8	2,569	-0.15%
2023/12/11	0	69.90	0	0.00	70.00	0	2,546	0.00%
2023/12/08	1	69.60	0	0.00	69.80	1	2,584	0.04%
2023/12/07	0	70.30	0	0.00	70.00	0	2,654	0.00%
2023/12/06	0	0.00	5	70.40	70.50	-5	2,698	-0.19%
2023/12/05	8.1	70.23	0	0.00	70.50	8.1	2,733	0.30%
2023/12/04	1.1	71.75	6.5	71.45	71.50	-5.4	2,777	-0.19%
2023/12/01	0	0.00	1	71.80	72.00	-1	2,966	-0.03%
2023/11/30	2	71.35	6	71.82	72.00	-4	2,960	-0.14%
2023/11/29	0	0.00	3	71.23	71.30	-3	2,913	-0.10%
2023/11/28	21.1	71.12	5	70.74	71.00	16.1	2,910	0.55%
2023/11/27	3	70.00	2	70.25	70.10	1	2,974	0.03%
2023/11/24	0.1	69.90	2.1	69.95	70.00	-2	2,976	-0.07%
2023/11/23	0	0.00	3.4	69.83	69.80	-3.4	2,981	-0.11%
2023/11/22	1	69.70	0	0.00	69.50	1	3,024	0.03%
2023/11/21	1	70.00	3	70.03	69.80	-2	3,055	-0.07%
2023/11/20	2	69.60	0	0.00	69.90	2	3,062	0.07%
2023/11/17	0	0.00	3	69.63	69.50	-3	3,071	-0.10%
2023/11/16	0	0.00	2	69.40	69.30	-2	3,088	-0.06%
2023/11/14	0	0.00	2	70.10	70.00	-2	3,145	-0.06%
2023/11/13	0	0.00	2	69.60	69.50	-2	3,192	-0.06%
2023/11/10	0	0.00	1	70.00	69.90	-1	3,216	-0.03%
2023/11/08	0	0.00	4	70.13	69.70	-4	3,253	-0.12%
2023/11/07	0.1	70.00	1	70.10	70.10	-1	3,249	-0.03%
2023/11/06	2	70.00	8	69.96	70.00	-6	3,268	-0.18%
2023/11/03	1	69.40	0	0.00	69.60	1	3,329	0.03%
2023/11/02	1	68.80	3	69.10	69.40	-2	3,346	-0.06%
2023/11/01	0	0.00	5	68.50	68.70	-5	3,351	-0.15%
2023/10/31	0	0.00	0	68.30	68.00	0	3,369	0.00%
2023/10/30	0	0.00	1	67.50	68.30	-1	3,372	-0.03%
2023/10/27	3	67.70	5	67.78	67.50	-2	3,386	-0.06%
2023/10/26	0	0.00	0	68.20	68.20	0	3,433	0.00%
2023/10/25	2	69.20	3	68.97	68.90	-1	3,596	-0.03%
2023/10/24	2	68.90	3	68.40	69.20	-1	3,614	-0.03%
2023/10/23	4	69.98	4	69.65	69.10	0	3,606	0.00%
2023/10/20	1	68.90	4	68.88	69.00	-3	3,584	-0.08%
2023/10/19	3	67.93	0.1	67.80	68.20	2.9	3,574	0.08%
2023/10/18	2	67.30	8	67.20	67.80	-6	3,586	-0.17%
2023/10/17	0.1	67.90	0	0.00	67.90	0.1	3,588	0.00%
2023/10/16	12	66.81	0	0.00	66.80	12	3,604	0.33%
2023/10/12	0.1	67.20	3	67.13	67.50	-2.9	3,641	-0.08%
2023/10/11	2.3	67.48	1	67.10	66.80	1.3	3,656	0.04%
2023/10/06	2	68.20	0.5	68.41	68.10	1.5	3,672	0.04%
2023/10/05	0	0.00	0.1	68.63	68.70	-0.1	3,697	0.00%
2023/10/04	2.4	67.98	1.2	68.06	68.20	1.2	3,715	0.03%
2023/10/03	1	68.90	1	68.70	68.80	0	3,730	0.00%
2023/10/02	3	68.23	2	68.90	68.70	1	3,742	0.03%
2023/09/27	5.1	67.88	1	68.00	67.90	4.1	3,786	0.11%
2023/09/26	4	68.50	0	0.00	68.10	4	3,797	0.11%
2023/09/25	5	68.18	4.2	68.52	68.50	0.8	3,791	0.02%
2023/09/22	2	67.80	1	68.30	68.50	1	3,771	0.03%
2023/09/21	4	68.25	2.2	68.31	67.90	1.8	3,752	0.05%
2023/09/20	12	69.53	5	70.14	69.00	7	3,746	0.19%
2023/09/19	2	71.40	2	71.00	71.00	0	3,677	0.00%
2023/09/18	3	71.67	1	71.80	71.30	2	3,642	0.05%
2023/09/15	2.2	71.58	3.1	71.97	71.30	-0.9	3,624	-0.02%
2023/09/14	5	71.16	1	71.00	71.00	4	3,558	0.11%
2023/09/13	3.1	71.28	1.1	71.90	71.20	2.1	3,548	0.06%
2023/09/12	3	71.96	5	71.52	71.50	-2	3,585	-0.05%
2023/09/11	1	70.62	3	70.67	70.90	-2	3,580	-0.05%
2023/09/08	4	70.78	8.2	71.22	70.90	-4.2	3,587	-0.12%
2023/09/07	8	71.74	7	71.84	71.50	1	3,566	0.03%
2023/09/06	8.1	71.64	31	71.99	72.00	-22.9	3,501	-0.65%
2023/09/05	0	0.00	3	69.97	70.10	-3	3,326	-0.09%
2023/09/04	1	69.20	3	69.10	69.80	-2	3,351	-0.06%
2023/09/01	0	0.00	1	69.70	69.20	-1	3,398	-0.03%
2023/08/31	10	70.23	10	69.92	69.80	0	3,404	0.00%
2023/08/30	1	68.70	0	0.00	69.00	1	3,317	0.03%
2023/08/28	0	0.00	12	69.35	68.90	-12	3,370	-0.36%
2023/08/25	0	0.00	1	67.60	68.20	-1	3,328	-0.03%
2023/08/24	1	67.40	0	0.00	67.20	1	3,303	0.03%
2023/08/23	1	66.60	1	66.70	66.80	0	3,304	0.00%
2023/08/22	0	0.00	1	66.70	66.30	-1	3,310	-0.03%
2023/08/21	2	66.60	0	0.00	66.70	2	3,297	0.06%
2023/08/18	1	67.80	2	68.80	67.80	-1	3,237	-0.03%
2023/08/17	3	68.33	1	68.50	68.70	2	3,200	0.06%
2023/08/16	0	0.00	1	68.30	68.00	-1	3,166	-0.03%
2023/08/15	3	67.40	3	67.00	67.00	0	3,164	0.00%
2023/08/10	0	0.00	2	67.75	67.40	-2	3,169	-0.06%
2023/08/09	10	67.14	19	66.98	67.00	-9	3,141	-0.29%
2023/08/08	3	68.50	2	69.10	69.10	1	3,078	0.03%
2023/08/07	8	68.71	1	68.70	68.70	7	3,077	0.23%
2023/08/04	2	68.35	2	68.25	68.40	0	3,076	0.00%
2023/08/02	1	67.70	1	68.70	67.40	0	3,072	0.00%
2023/08/01	2	68.25	0	0.00	68.20	2	3,055	0.07%
2023/07/31	32	69.94	1	69.00	69.40	31	3,017	1.03%
2023/07/28	12	69.15	8.3	69.55	69.40	3.7	2,937	0.13%
2023/07/26	0	0.00	1	66.40	66.40	-1	2,769	-0.04%
2023/07/24	1	66.30	7	66.40	66.30	-6	2,877	-0.21%
2023/07/21	0	0.00	1	66.60	66.70	-1	2,898	-0.03%
2023/07/19	0	0.00	1	66.70	66.70	-1	2,996	-0.03%
2023/07/18	0	0.00	4.1	66.45	66.80	-4.1	3,007	-0.13%
2023/07/17	0	0.00	2.1	66.15	66.50	-2.1	2,986	-0.07%
2023/07/14	2.2	65.06	3	65.23	65.30	-0.8	2,957	-0.03%
2023/07/13	1.2	64.92	0	0.00	64.90	1.2	3,022	0.04%
2023/07/12	0.1	64.10	7	63.99	64.40	-6.9	2,983	-0.23%
2023/07/11	0.1	63.50	0	0.00	63.70	0.1	2,957	0.00%
2023/07/10	2.1	63.26	0	0.00	63.30	2.1	2,979	0.07%
2023/07/07	5	63.18	1	63.40	63.90	4	2,988	0.13%
2023/07/06	0.1	64.10	0.1	63.90	63.80	0	3,002	0.00%
2023/07/05	1	63.60	0	0.00	63.60	1	3,024	0.03%
2023/07/04	4.1	63.26	0	0.00	62.90	4.1	3,006	0.13%
2023/07/03	2	63.45	3	63.40	63.30	-1	2,997	-0.03%
2023/06/30	2.1	62.96	0	0.00	63.10	2.1	3,030	0.07%
2023/06/29	0.5	63.00	0	0.00	62.80	0.5	3,062	0.02%
2023/06/28	0.1	62.90	3	63.00	63.00	-3	3,124	-0.09%
2023/06/26	3.1	62.38	0	0.00	62.30	3.1	3,109	0.10%
2023/06/21	3.1	62.87	0	0.00	63.00	3.1	3,110	0.10%
2023/06/20	2.4	62.61	6.7	62.61	62.70	-4.3	3,121	-0.14%
2023/06/19	1.1	64.54	1	64.30	64.20	0.1	3,057	0.00%
2023/06/16	17.2	64.72	5	64.62	64.90	12.2	3,031	0.40%
2023/06/15	4	69.45	2	69.50	69.60	2	2,945	0.07%
2023/06/14	1	69.60	0	0.00	69.60	1	2,870	0.03%
2023/06/13	0	0.00	32	69.90	69.80	-32	2,824	-1.13%
2023/06/12	1	69.10	2	69.70	69.80	-1	2,812	-0.04%
2023/06/09	15	69.78	1	69.90	69.90	14	2,799	0.50%
2023/06/08	1.1	69.68	0	0.00	69.70	1.1	2,794	0.04%
2023/06/07	2	69.30	3.1	69.57	69.50	-1.1	2,785	-0.04%
2023/06/06	8	69.18	1	69.40	69.40	7	2,817	0.25%
2023/06/05	0	0.00	13	68.58	68.60	-13	2,817	-0.46%
2023/06/02	5	68.14	5	67.94	67.60	0	2,843	0.00%
2023/05/31	0	0.00	1	67.10	67.00	-1	2,905	-0.03%
2023/05/30	9.1	67.13	2	67.10	66.90	7.1	2,950	0.24%
2023/05/29	1	67.40	2	67.45	67.10	-1	3,052	-0.03%
2023/05/25	1.1	66.31	0	0.00	66.40	1.1	3,112	0.03%
2023/05/24	0.1	66.10	0	0.00	66.20	0.1	3,165	0.00%
2023/05/23	2.1	66.00	1	66.10	66.00	1.1	3,188	0.03%
2023/05/22	2.1	65.96	0	0.00	66.00	2.1	3,186	0.06%
2023/05/19	0.1	65.70	0	0.00	65.40	0.1	3,184	0.00%
2023/05/18	0	65.80	1	65.80	65.70	-1	3,157	-0.03%
2023/05/17	0.1	65.40	1	65.40	65.10	-1	3,162	-0.03%
2023/05/16	3.1	64.61	0	0.00	64.30	3.1	3,144	0.10%
2023/05/15	0	65.20	0	0.00	64.70	0	3,120	0.00%
2023/05/12	2	64.95	0	0.00	65.00	2	3,124	0.06%
2023/05/11	2.1	64.70	0	0.00	64.70	2.1	3,126	0.07%
2023/05/10	3	65.27	0	0.00	65.00	3	3,166	0.10%
2023/05/09	1.1	66.01	0	0.00	65.30	1.1	3,156	0.03%
2023/05/05	0	0.00	3	66.00	66.00	-3	3,209	-0.09%
2023/05/04	2	65.75	0	0.00	65.80	2	3,260	0.06%
2023/05/03	1	65.20	1	65.50	65.50	0	3,288	0.00%
2023/05/02	3	65.30	10	65.30	65.30	-7	3,278	-0.21%
2023/04/28	16.1	66.51	0	0.00	65.90	16.1	3,254	0.49%
2023/04/27	1	66.30	0	0.00	67.30	1	3,154	0.03%
2023/04/26	0.1	66.24	0.4	66.20	66.70	-0.3	3,108	-0.01%
2023/04/25	4.1	66.30	0	0.00	66.30	4.1	3,082	0.13%
2023/04/24	0	67.00	0	0.00	67.50	0	3,024	0.00%
2023/04/21	1.1	66.74	0	0.00	67.00	1.1	3,016	0.04%
2023/04/19	3	67.70	0	0.00	67.50	3	2,989	0.10%
2023/04/18	7.1	67.93	0	0.00	67.90	7.1	2,960	0.24%
2023/04/17	0	0.00	1	69.80	69.10	-1	2,874	-0.03%
2023/04/14	1	69.30	0	0.00	69.50	1	2,845	0.04%
2023/04/12	0	0.00	6	69.33	69.30	-6	2,824	-0.21%
2023/04/10	3.2	67.99	2	68.40	67.50	1.2	2,756	0.04%
2023/04/07	1	69.10	13	69.40	69.10	-12	2,711	-0.44%
2023/04/06	0	0.00	1	69.90	69.90	-1	2,677	-0.04%
2023/03/31	0	0.00	9.2	69.50	69.30	-9.2	2,644	-0.35%
2023/03/30	1.1	68.50	6	68.97	68.90	-5	2,608	-0.19%
2023/03/29	3.1	68.67	0	0.00	68.40	3.1	2,575	0.12%
2023/03/24	1	70.70	1	70.30	70.30	0	2,552	0.00%
2023/03/23	1	70.40	0	0.00	71.00	1	2,533	0.04%
2023/03/21	2	70.90	0	0.00	70.60	2	2,463	0.08%
2023/03/17	0.4	69.70	0	0.00	70.00	0.4	2,425	0.02%
2023/03/16	0	0.00	4	69.03	68.80	-4	2,407	-0.17%
2023/03/14	1	69.90	0.6	69.80	69.20	0.4	2,382	0.02%
2023/03/13	3.1	69.58	20	69.60	70.30	-16.9	2,356	-0.72%
2023/03/09	1	71.00	3	70.87	70.90	-2	2,292	-0.09%
2023/03/08	0.1	69.80	8	70.25	70.40	-7.9	2,200	-0.36%
2023/03/07	2.1	70.09	1	70.20	70.50	1.1	2,158	0.05%
2023/03/06	0	0.00	2	70.00	70.20	-2	2,104	-0.10%
2023/03/03	1.4	68.81	0	0.00	69.00	1.4	2,012	0.07%
2023/03/02	1	69.09	3	68.83	69.00	-2	1,967	-0.10%
2023/03/01	0	69.00	3	68.37	69.00	-3	1,912	-0.16%
2023/02/24	32	67.29	5	67.24	67.30	27	1,805	1.50%
2023/02/23	5.5	66.64	5	67.10	67.10	0.5	1,761	0.03%
2023/02/22	0	0.00	6	66.00	66.00	-6	1,712	-0.35%
2023/02/21	0	0.00	1	64.80	65.30	-1	1,673	-0.06%
2023/02/20	0	0.00	3	64.33	64.50	-3	1,736	-0.17%
2023/02/17	1	63.61	1	63.90	63.90	0	1,753	0.00%
2023/02/16	0	64.45	1	64.40	64.30	-1	1,759	-0.06%
2023/02/15	1	64.10	1	64.60	64.40	0	1,796	0.00%
2023/02/14	0	0.00	3	64.03	64.40	-3	1,806	-0.17%
2023/02/13	0	0.00	1	63.30	63.30	-1	1,847	-0.05%
2023/02/10	1	64.30	2	63.85	64.00	-1	1,853	-0.05%
2023/02/09	1	63.70	2	64.10	63.70	-1	1,877	-0.05%
2023/02/08	0	0.00	7	64.17	64.30	-7	1,849	-0.38%
2023/02/06	2	63.00	0	0.00	63.40	2	1,766	0.11%
2023/02/03	2	63.30	3	62.83	63.30	-1	1,753	-0.06%
2023/02/02	0	0.00	1	62.50	61.80	-1	1,701	-0.06%
2023/02/01	0	0.00	0	60.90	60.50	0	1,692	0.00%
2023/01/31	1	60.80	0	0.00	60.50	1	1,668	0.06%
2023/01/30	0	60.80	2	60.70	60.80	-2	1,652	-0.12%
2023/01/17	1	60.40	1	60.60	60.70	0	1,648	0.00%
2023/01/13	0	0.00	2	61.40	60.90	-2	1,674	-0.12%
2023/01/12	5	60.86	3	60.70	61.00	2	1,670	0.12%
2023/01/11	4	60.60	11	60.55	60.60	-7	1,673	-0.42%
2023/01/10	0	0.00	20	59.30	59.60	-20	1,669	-1.20%
2023/01/09	3	59.30	0	0.00	59.60	3	1,684	0.18%
2023/01/05	2	59.20	0	0.00	58.80	2	1,693	0.12%
2023/01/04	1	58.90	1	59.10	58.90	0	1,707	0.00%
2023/01/03	0	0.00	2	58.80	59.00	-2	1,732	-0.12%
2022/12/30	1	59.30	0	0.00	57.40	1	1,723	0.06%
2022/12/29	1	59.00	2	59.20	58.90	-1	1,700	-0.06%
2022/12/28	0	58.80	0	0.00	58.90	0	1,698	0.00%
2022/12/27	0	0.00	1.1	58.94	59.00	-1.1	1,690	-0.07%
2022/12/23	0.1	57.80	0	0.00	58.60	0.1	1,710	0.01%
2022/12/21	1.3	57.75	0	0.00	57.70	1.3	1,749	0.07%
2022/12/19	0	0.00	3	59.63	59.40	-3	1,761	-0.17%
2022/12/16	0	0.00	0.3	59.30	59.40	-0.3	1,746	-0.02%
2022/12/15	13	58.95	0	0.00	59.10	13	1,735	0.75%
2022/12/13	1	58.50	0	0.00	58.50	1	1,766	0.06%
2022/12/12	0	0.00	1	59.50	58.70	-1	1,829	-0.05%
2022/12/09	1	58.90	1	59.00	59.30	0	1,878	0.00%
2022/12/05	1	59.21	0	0.00	59.20	1	1,899	0.05%
2022/12/02	0	0.00	2	59.40	59.40	-2	1,936	-0.10%
2022/11/29	2	57.80	0	0.00	57.80	2	1,930	0.10%
2022/11/28	1	57.50	0	0.00	57.70	1	1,936	0.05%
2022/11/25	0	0.00	0	58.70	58.00	0	1,946	0.00%
2022/11/24	1	58.70	2	59.20	58.80	-1	1,951	-0.05%
2022/11/22	0.1	58.30	3	58.00	58.80	-2.9	1,961	-0.15%
2022/11/21	1	58.30	0	0.00	58.30	1	1,971	0.05%
2022/11/18	0.2	59.00	16	59.11	58.90	-15.8	1,973	-0.80%
2022/11/16	15	59.40	35	58.98	59.50	-20	1,979	-1.01%
2022/11/15	0	0.00	12.2	58.22	58.20	-12.2	1,910	-0.64%
2022/11/14	1	57.80	11	57.75	57.70	-10	1,904	-0.53%
2022/11/11	0	0.00	10	57.50	57.50	-10	1,891	-0.53%
2022/11/10	1	57.10	0	0.00	57.10	1	1,879	0.05%
2022/11/09	0	0.00	3	57.17	57.20	-3	1,877	-0.16%
2022/11/08	0	0.00	1	56.30	55.70	-1	1,849	-0.05%
2022/11/07	0	0.00	52	56.18	56.20	-52	1,884	-2.76%
2022/11/01	1	54.20	1	54.30	54.60	0	1,970	0.00%
2022/10/31	0	54.50	3	54.20	54.40	-3	1,998	-0.15%
2022/10/28	0	52.97	0	0.00	52.60	0	1,993	0.00%
2022/10/25	3	52.93	1	53.90	52.80	2	2,055	0.10%
2022/10/24	2	53.40	0	0.00	53.60	2	2,059	0.10%
2022/10/21	2	53.80	1	53.80	53.30	1	2,057	0.05%
2022/10/20	1	53.20	0	0.00	53.30	1	2,086	0.05%
2022/10/18	0	0.00	4	52.80	53.70	-4	2,116	-0.19%
2022/10/17	0	51.80	7	50.94	51.80	-7	2,148	-0.33%
2022/10/14	5	50.26	0	0.00	50.30	5	2,213	0.23%
2022/10/13	2	49.75	1	49.45	49.45	1	2,365	0.04%
2022/10/12	0.1	50.30	0	0.00	50.40	0.1	2,485	0.00%
2022/10/11	10	50.20	0	0.00	50.20	10	2,558	0.39%
2022/10/07	1	51.80	1	51.90	52.00	0	2,585	0.00%
2022/10/06	0	0.00	2	52.00	52.00	-2	2,641	-0.08%
2022/10/05	0	52.15	0	0.00	51.90	0	2,695	0.00%
2022/10/04	0	51.50	2	51.35	51.40	-2	2,727	-0.07%
2022/09/29	1.2	50.49	2	51.20	51.30	-0.9	2,848	-0.03%
2022/09/28	14	50.10	0	0.00	50.00	14	2,880	0.49%
2022/09/27	8	51.10	2	51.20	51.10	6	2,891	0.21%
2022/09/26	12	51.30	9	51.38	51.30	3	2,911	0.10%
2022/09/23	4	52.70	0	0.00	52.70	4	2,939	0.14%
2022/09/22	11	52.61	0	0.00	53.20	11	2,997	0.37%
2022/09/20	1	53.40	0	0.00	53.80	1	3,052	0.03%
2022/09/19	11	54.09	0	0.00	53.90	11	3,051	0.36%
2022/09/16	3	55.20	0	0.00	54.90	3	3,033	0.10%
2022/09/14	3	55.50	0	0.00	55.60	3	3,106	0.10%
2022/09/13	3	56.40	0	0.00	56.20	3	3,116	0.10%
2022/09/12	0	0.00	4.3	56.40	56.40	-4.3	3,150	-0.14%
2022/09/08	0	0.00	3	56.23	56.80	-3	3,244	-0.09%
2022/09/07	21	54.60	0	0.00	54.50	21	3,246	0.65%
2022/09/06	22	55.00	11	55.23	55.10	11	3,244	0.34%
2022/09/05	1	55.60	2	55.80	55.60	-1	3,238	-0.03%
2022/09/01	0	0.00	1	56.80	56.60	-1	3,253	-0.03%
2022/08/31	0	0.00	2	57.20	57.10	-2	3,251	-0.06%
2022/08/29	1	56.70	0	0.00	56.80	1	3,287	0.03%
2022/08/25	3	56.90	3	56.80	57.20	0	3,293	0.00%
2022/08/24	20	56.50	5	56.80	56.60	15	3,305	0.45%
2022/08/23	0.2	56.60	0	0.00	56.50	0.2	3,308	0.01%
2022/08/22	0	0.00	1	57.70	57.00	-1	3,307	-0.03%
2022/08/19	2	56.90	0	0.00	57.30	2	3,297	0.06%
2022/08/18	0.2	56.60	0	0.00	56.80	0.2	3,308	0.01%
2022/08/17	2	56.70	1	56.90	56.70	1	3,312	0.03%
2022/08/16	2	56.70	2	56.70	56.50	0	3,288	0.00%
2022/08/15	3	56.77	2	56.75	56.60	1	3,266	0.03%
2022/08/12	20	56.20	3	56.50	56.20	17	3,247	0.52%
2022/08/11	1.2	55.53	3	55.60	55.40	-1.9	3,211	-0.06%
2022/08/10	3	55.23	3	55.30	55.10	0	3,237	0.00%
2022/08/09	1	54.90	1	55.90	55.90	0	3,244	0.00%
2022/08/08	6	54.45	7	55.23	55.70	-1	3,223	-0.03%
2022/08/05	6	55.53	7	55.40	55.30	-1	3,182	-0.03%
2022/08/04	0	54.54	0	0.00	54.70	0	3,169	0.00%
2022/08/03	2	54.10	0	0.00	54.40	2	3,149	0.06%
2022/08/02	2	54.60	0	0.00	54.50	2	3,149	0.06%
2022/08/01	3	55.00	4	55.43	55.60	-1	3,115	-0.03%
2022/07/29	0	0.00	6	54.72	54.70	-6	3,092	-0.19%
2022/07/27	8.1	54.18	0	0.00	54.10	8.1	3,122	0.26%
2022/07/26	3.1	54.80	0	0.00	54.30	3.1	3,109	0.10%
2022/07/25	0	0.00	1	55.20	55.40	-1	3,111	-0.03%
2022/07/22	9	54.86	2	55.45	55.80	7	3,117	0.22%
2022/07/21	7.2	54.75	1	55.10	55.20	6.2	3,108	0.20%
2022/07/20	12	54.62	4	54.95	54.90	8	3,053	0.26%
2022/07/19	6	59.57	0	0.00	59.90	6	2,925	0.21%
2022/07/18	0	0.00	2	58.50	59.80	-2	2,812	-0.07%
2022/07/15	0	0.00	0.1	57.50	57.60	-0.1	2,749	0.00%
2022/07/14	5	55.02	9	55.89	56.00	-4	2,729	-0.15%
2022/07/13	0.1	55.50	0	0.00	55.20	0.1	2,705	0.00%
2022/07/12	4.2	55.46	3	55.50	55.20	1.2	2,735	0.04%
2022/07/11	0.1	57.00	0	0.00	57.00	0.1	2,713	0.00%
2022/07/07	9	54.78	4	55.85	56.00	5	2,654	0.19%
2022/07/06	1.2	55.10	0	0.00	54.60	1.2	2,617	0.05%
2022/07/05	4	56.93	3	56.40	57.00	1	2,616	0.04%
2022/07/04	6.1	56.72	5	57.20	56.60	1.1	2,620	0.04%
2022/07/01	0.2	58.40	2	59.00	57.50	-1.8	2,655	-0.07%
2022/06/30	10	59.83	0	0.00	59.30	10	2,660	0.38%
2022/06/29	3	62.00	0	0.00	61.80	3	2,613	0.11%
2022/06/28	8	63.41	0	0.00	63.30	8	2,601	0.31%
2022/06/27	4	64.65	1	64.50	64.60	3	2,607	0.12%
2022/06/24	11	64.06	3	64.20	64.20	8	2,609	0.31%
2022/06/23	0	0.00	35	64.20	64.40	-35	2,603	-1.34%
2022/06/22	2	64.80	0	0.00	64.80	2	2,584	0.08%
2022/06/21	6	66.28	1	66.00	66.70	5	2,545	0.20%
2022/06/20	2	66.10	5	66.40	66.00	-3	2,607	-0.12%
2022/06/17	4	66.60	0	0.00	68.30	4	2,609	0.15%
2022/06/16	1	68.30	0	0.00	67.50	1	2,543	0.04%
2022/06/14	3	68.03	0	0.00	68.40	3	2,600	0.12%
2022/06/13	4	68.43	1	68.40	68.10	3	2,668	0.11%
2022/06/10	4	69.25	0	0.00	69.30	4	2,721	0.15%
2022/06/09	0	0.00	2	69.60	69.70	-2	2,752	-0.07%
2022/06/08	7.1	69.97	0	0.00	69.80	7.1	2,781	0.25%
2022/06/07	0	0.00	1	69.60	70.10	-1	3,013	-0.03%
2022/06/06	2	69.55	2	69.60	69.60	0	3,113	0.00%
2022/06/02	0	0.00	2	69.70	69.50	-2	3,173	-0.06%
2022/06/01	0	0.00	1	69.50	69.50	-1	3,312	-0.03%
2022/05/31	0	0.00	1	69.20	69.40	-1	3,431	-0.03%
2022/05/30	6	68.88	2	69.05	69.10	4	3,610	0.11%
2022/05/27	0	0.00	3	68.13	68.30	-3	3,696	-0.08%
2022/05/26	2	67.95	1	67.80	67.80	1	3,956	0.03%
2022/05/24	1	68.40	16	68.37	68.20	-15	4,161	-0.36%
2022/05/23	1	69.10	1	68.60	68.60	0	4,170	0.00%
2022/05/20	1	69.10	18	69.00	69.20	-17	4,213	-0.40%
2022/05/19	0	0.00	2	68.60	69.10	-2	4,244	-0.05%
2022/05/18	4	69.48	10	69.65	69.60	-6	4,247	-0.14%
2022/05/17	0	0.00	6	68.77	69.10	-6	4,244	-0.14%
2022/05/16	0	0.00	5	67.80	67.80	-5	4,246	-0.12%
2022/05/13	5	67.60	1	67.60	67.60	4	4,270	0.09%
2022/05/12	3	67.20	1	68.00	66.80	2	4,328	0.05%
2022/05/11	0	0.00	6	67.90	68.00	-6	4,348	-0.14%
2022/05/10	1	66.80	4	67.95	68.20	-3	4,398	-0.07%
2022/05/06	0	0.00	1	67.80	68.30	-1	4,459	-0.02%
2022/05/05	1	67.70	4	67.60	68.10	-3	4,489	-0.07%
2022/05/04	2	67.40	0	0.00	67.40	2	4,506	0.04%
2022/05/03	1	67.10	5	67.48	67.30	-4	4,581	-0.09%
2022/04/29	3	67.53	1	68.20	67.10	2	4,652	0.04%
2022/04/28	5	67.08	1.2	66.73	67.50	3.8	4,708	0.08%
2022/04/27	1.2	65.84	1	66.30	66.20	0.2	4,755	0.00%
2022/04/26	5	67.20	0	0.00	67.10	5	4,793	0.10%
2022/04/25	2	67.40	8	67.48	67.50	-6	4,996	-0.12%
2022/04/22	0	0.00	1	68.20	68.90	-1	5,101	-0.02%
2022/04/20	2	68.40	1	68.60	68.40	1	5,576	0.02%
2022/04/19	1	68.80	0	0.00	68.60	1	5,707	0.02%
2022/04/18	3	68.57	5	68.72	68.70	-2	5,891	-0.03%
2022/04/15	4	66.50	0	0.00	67.20	4	5,900	0.07%
2022/04/14	0	0.00	1	66.90	66.90	-1	5,940	-0.02%
2022/04/12	12.1	66.76	0	0.00	66.40	12.1	6,020	0.20%
2022/04/11	5	66.76	1	66.50	66.50	4	6,035	0.07%
2022/04/07	12.2	67.68	0	0.00	67.20	12.2	6,010	0.20%
2022/04/06	3.1	68.60	1	68.40	68.60	2.1	5,998	0.03%
2022/04/01	1.2	68.47	1	69.10	69.40	0.2	5,996	0.00%
2022/03/31	11.1	69.08	0	0.00	69.10	11.1	6,024	0.18%
2022/03/30	7.1	69.53	2	69.90	69.40	5.1	6,038	0.08%
2022/03/29	1.2	69.73	0	0.00	69.70	1.2	6,019	0.02%
2022/03/28	9.1	69.85	3	70.03	70.10	6.1	6,014	0.10%
2022/03/25	7	70.83	0	0.00	70.60	7	6,012	0.12%
2022/03/24	4	71.20	3	71.23	71.50	1	5,988	0.02%
2022/03/23	6.6	71.45	11	71.76	71.20	-4.4	6,099	-0.07%
2022/03/22	9.2	71.80	24	71.34	71.90	-14.8	6,060	-0.24%
2022/03/21	2	71.35	0	0.00	71.30	2	6,057	0.03%
2022/03/18	3	71.23	2	71.80	71.80	1	6,091	0.02%
2022/03/17	0	0.00	1	70.70	70.90	-1	6,092	-0.02%
2022/03/16	13.1	69.10	2	69.05	69.10	11.1	6,106	0.18%
2022/03/15	5	69.88	4	69.88	69.50	1	6,110	0.02%
2022/03/14	1	70.80	2	71.15	71.00	-1	6,116	-0.02%
2022/03/11	1	71.10	11	70.99	71.30	-10	6,124	-0.16%
2022/03/10	27	71.63	19	71.64	71.20	8	6,140	0.13%
2022/03/09	8	71.18	18	70.09	71.60	-10	5,957	-0.17%
2022/03/08	6	68.83	5	69.14	68.90	1	5,926	0.02%
2022/03/07	30	69.41	3	69.70	69.10	27	5,954	0.45%
2022/03/04	22	71.41	31	72.15	71.10	-9	5,901	-0.15%
2022/03/03	28	72.20	7.5	72.37	72.60	20.5	5,821	0.35%
2022/03/02	4	70.50	1	70.30	70.90	3	5,710	0.05%
2022/03/01	6	71.03	8.2	70.88	71.00	-2.2	5,644	-0.04%
2022/02/25	0	0.00	30	68.45	68.90	-30	5,436	-0.55%
2022/02/24	9.1	67.11	3	66.93	66.80	6.1	5,384	0.11%
2022/02/23	6.1	68.60	2	68.60	68.70	4.1	5,384	0.08%
2022/02/22	5	68.54	4	68.48	68.30	1	5,427	0.02%
2022/02/21	1	69.20	0	0.00	69.50	1	5,524	0.02%
2022/02/18	0	0.00	2	68.55	68.90	-2	5,625	-0.04%
2022/02/17	3	68.37	3	68.57	68.80	0	5,766	0.00%
2022/02/16	2	68.40	1	68.60	68.00	1	5,908	0.02%
2022/02/15	0	0.00	1	68.30	67.90	-1	5,989	-0.02%
2022/02/14	3	67.97	5	68.16	68.10	-2	6,058	-0.03%
2022/02/11	1	69.40	1	69.20	69.30	0	6,065	0.00%
2022/02/10	3	69.37	10	69.70	69.70	-7	6,133	-0.11%
2022/02/09	12	69.18	8	69.18	69.00	4	6,181	0.06%
2022/02/08	0	0.00	2	68.80	68.90	-2	6,192	-0.03%
2022/02/07	9	68.28	1	67.60	67.80	8	6,251	0.13%
2022/01/26	3	68.30	3.1	68.06	67.90	-0.1	6,270	0.00%
2022/01/25	1	68.50	9	68.70	68.00	-8	6,349	-0.13%
2022/01/24	3	68.27	12	68.69	68.70	-9	6,324	-0.14%
2022/01/21	4	69.00	9	68.93	69.00	-5	6,414	-0.08%
2022/01/20	2	69.00	5	69.40	70.00	-3	6,570	-0.05%
2022/01/19	5	69.54	3	69.73	69.10	2	6,547	0.03%
2022/01/18	29	70.60	26	69.98	70.00	3	6,512	0.05%
2022/01/17	9	69.70	26	69.54	69.80	-17	6,332	-0.27%
2022/01/14	2	68.35	9	67.82	68.20	-7	6,251	-0.11%
2022/01/13	15	68.99	16	68.94	69.00	-1	6,178	-0.02%
2022/01/12	4	67.88	4	67.95	68.00	0	5,884	0.00%
2022/01/11	8	67.93	39	67.92	67.90	-31	5,789	-0.54%
2022/01/10	1	66.00	7	67.00	67.20	-6	5,604	-0.11%
2022/01/07	2	66.10	6	65.95	66.40	-4	5,575	-0.07%
2022/01/06	6.2	66.63	4	66.90	66.90	2.2	5,563	0.04%
2022/01/05	0	0.00	1	66.60	66.50	-1	5,612	-0.02%
2022/01/04	4.1	66.75	1	66.70	66.50	3.1	5,711	0.05%
2022/01/03	15	66.90	0	0.00	66.80	15	5,891	0.25%
2021/12/30	0	0.00	1	66.70	66.70	-1	5,912	-0.02%
2021/12/29	2	66.60	0	0.00	66.40	2	5,926	0.03%
2021/12/28	6	67.18	0	0.00	66.90	6	5,968	0.10%
2021/12/27	3	66.50	9	67.01	67.10	-6	6,008	-0.10%
2021/12/24	0	66.10	0	0.00	66.10	0	6,032	0.00%
2021/12/23	3	65.94	2	65.85	66.00	1	6,077	0.02%
2021/12/22	1	65.50	0	0.00	65.50	1	6,209	0.02%
2021/12/21	1	64.90	0.1	64.91	65.40	1	6,223	0.02%
2021/12/20	1	64.71	3	64.97	64.90	-2	6,219	-0.03%
2021/12/17	5.1	64.97	2	65.05	65.10	3.1	6,237	0.05%
2021/12/16	0	0.00	1	66.10	66.30	-1	6,179	-0.02%
2021/12/15	3	65.64	1	65.30	65.30	2	6,181	0.03%
2021/12/14	4	65.90	4	65.75	65.70	0	6,194	0.00%
2021/12/13	5	66.50	0	0.00	66.70	5	6,159	0.08%
2021/12/10	3	67.00	0	0.00	66.90	3	6,196	0.05%
2021/12/09	8.1	66.52	7	66.24	66.30	1.1	6,246	0.02%
2021/12/08	2	67.00	6	67.30	66.80	-4	6,222	-0.06%
2021/12/07	9	67.13	0	0.00	67.10	9	6,240	0.14%
2021/12/03	6	67.67	0	0.00	67.60	6	6,489	0.09%
2021/12/02	11	67.87	2.5	67.72	67.80	8.5	6,877	0.12%
2021/12/01	12	67.63	31.5	67.74	67.90	-19.5	8,230	-0.24%
2021/11/30	10	67.34	0	0.00	67.00	10	8,300	0.12%
2021/11/29	3	65.63	10	66.16	66.60	-7	8,409	-0.08%
2021/11/26	5	66.06	13	66.28	66.20	-8	8,647	-0.09%
2021/11/25	6.2	67.31	0	0.00	67.20	6.2	8,665	0.07%
2021/11/24	7	67.27	3	67.10	67.30	4	8,766	0.05%
2021/11/23	4	67.55	13.5	67.60	67.60	-9.5	8,957	-0.11%
2021/11/22	13	68.23	1	68.50	68.30	12	8,989	0.13%
2021/11/19	5	67.38	8	67.38	67.30	-3	9,026	-0.03%
2021/11/18	20.5	67.28	16	67.53	67.20	4.5	9,051	0.05%
2021/11/17	23.1	66.60	1	66.40	66.90	22.1	8,947	0.25%
2021/11/16	32	66.89	9	67.31	66.80	23	8,857	0.26%
2021/11/15	10	68.23	16	68.10	68.20	-6	8,763	-0.07%
2021/11/12	13	66.04	11.1	66.50	66.70	1.9	8,674	0.02%
2021/11/11	15	65.13	13	65.23	64.90	2	8,625	0.02%
2021/11/10	3	65.70	1	66.10	66.00	2	8,639	0.02%
2021/11/09	9.5	66.32	23	66.43	66.00	-13.5	8,759	-0.15%
2021/11/08	4	65.95	0	0.00	65.90	4	8,730	0.05%
2021/11/05	11	65.55	2	65.60	65.80	9	8,761	0.10%
2021/11/04	5	65.26	4	65.38	65.20	1	8,919	0.01%
2021/11/03	8	64.90	3	65.10	65.20	5	9,095	0.05%
2021/11/02	13	64.96	13	64.80	63.60	0	9,371	0.00%
2021/11/01	24	64.82	4	64.95	65.10	20	9,820	0.20%
2021/10/29	11	64.51	2	64.50	64.30	9	10,157	0.09%
2021/10/28	9.5	65.17	10	65.16	65.20	-0.5	10,080	0.00%
2021/10/27	10	64.14	3	64.33	64.50	7	9,998	0.07%
2021/10/26	6	63.58	3	63.57	63.20	3	10,238	0.03%
2021/10/25	1.1	63.00	3	63.03	63.10	-1.9	10,223	-0.02%
2021/10/22	7	62.87	16	62.49	63.40	-9	10,272	-0.09%
2021/10/21	19	62.48	5	62.34	62.00	14	10,391	0.13%
2021/10/20	7	63.11	5	62.84	62.50	2	10,371	0.02%
2021/10/19	9	62.36	1	62.40	62.60	8	10,431	0.08%
2021/10/18	14	62.17	1	61.80	61.60	13	10,449	0.12%
2021/10/15	16	62.57	5	62.54	62.10	11	10,594	0.10%
2021/10/14	5.3	61.15	0	0.00	61.10	5.3	10,699	0.05%
2021/10/13	3	61.59	1	61.60	61.00	2	10,799	0.02%
2021/10/12	1	62.30	1	62.30	62.00	0	10,866	0.00%
2021/10/08	9.1	64.58	1	63.50	63.30	8.1	11,163	0.07%
2021/10/07	2	65.90	3	66.00	65.90	-1	11,005	-0.01%
2021/10/05	2	64.70	0	0.00	65.40	2	11,117	0.02%
2021/10/04	4	65.80	2	65.70	65.00	2	11,081	0.02%
2021/10/01	0	0.00	8	67.80	67.30	-8	11,063	-0.07%
2021/09/30	3	67.80	3	67.67	67.50	0	11,044	0.00%
2021/09/29	11.3	67.69	10	67.66	67.20	1.3	11,088	0.01%
2021/09/28	0.1	70.30	1	70.10	70.10	-0.9	10,983	-0.01%
2021/09/27	1	71.10	3	71.27	70.80	-2	10,972	-0.02%
2021/09/24	1	71.10	1	71.30	71.40	0	10,977	0.00%
2021/09/23	2	71.05	0	0.00	71.00	2	10,987	0.02%
2021/09/22	2	70.20	0	0.00	70.50	2	11,005	0.02%
2021/09/17	3.1	71.47	1	71.50	71.60	2.1	11,223	0.02%
2021/09/16	2.1	71.81	0	0.00	71.80	2.1	11,224	0.02%
2021/09/15	3.1	71.83	1	72.30	71.80	2.1	11,200	0.02%
2021/09/14	2.1	73.76	3	73.50	72.70	-0.9	11,146	-0.01%
2021/09/13	6	73.80	7	73.73	73.70	-1	11,062	-0.01%
2021/09/10	2	74.25	3	74.37	74.50	-1	11,038	-0.01%
2021/09/09	19.1	73.68	3	73.70	73.50	16.1	10,992	0.15%
2021/09/08	4	73.78	5	73.32	73.30	-1	10,921	-0.01%
2021/09/07	37.1	74.79	34	74.19	74.40	3.1	10,732	0.03%
2021/09/06	109.1	84.75	49	83.54	78.00	60.1	10,307	0.58%	大買/
2021/09/03	0	0.00	7.1	79.96	81.10	-7.1	8,879	-0.08%
2021/09/02	4	79.33	7	79.46	79.40	-3	8,739	-0.03%
2021/09/01	1	77.30	17	78.15	80.40	-16	8,616	-0.19%
2021/08/31	8	76.51	5	76.94	77.10	3	8,442	0.04%
2021/08/30	2	76.85	5	77.02	77.00	-3	8,363	-0.04%
2021/08/27	15	74.72	18	73.98	75.80	-3	8,235	-0.04%
2021/08/26	0	0.00	5.1	73.35	73.70	-5.1	8,014	-0.06%
2021/08/25	5	72.56	8	72.91	72.50	-3	7,914	-0.04%
2021/08/24	1	74.20	0	0.00	73.60	1	7,814	0.01%
2021/08/23	0.1	74.30	6	74.33	74.50	-6	7,774	-0.08%
2021/08/20	3	73.33	2	73.50	73.20	1	7,784	0.01%
2021/08/19	2	73.80	2	74.35	73.10	0	7,799	0.00%
2021/08/18	6	73.57	3	73.57	75.00	3	7,769	0.04%
2021/08/17	5	73.74	8	73.53	73.60	-3	7,721	-0.04%
2021/08/16	14	73.12	23.2	72.86	73.90	-9.2	7,666	-0.12%
2021/08/13	13.2	75.97	13	74.67	73.60	0.2	7,604	0.00%
2021/08/12	0	0.00	3	76.50	77.70	-3	7,512	-0.04%
2021/08/11	32	76.55	10.3	76.84	76.10	21.8	7,479	0.29%
2021/08/10	26	76.09	26	77.20	77.60	0	7,395	0.00%
2021/08/09	15	79.81	5	78.82	78.40	10	7,253	0.14%
2021/08/06	29	80.93	10	81.16	80.90	19	7,024	0.27%
2021/08/05	123	80.88	127	80.76	80.20	-4	6,752	-0.06%	大買/大賣/
2021/08/04	36	77.99	75	78.18	79.30	-39	6,309	-0.62%
2021/08/03	14	75.61	14	75.54	76.00	0	6,020	0.00%
2021/08/02	4	75.50	4	75.30	75.30	0	5,948	0.00%
2021/07/30	7.3	74.43	28	75.10	75.00	-20.8	5,915	-0.35%
2021/07/29	0	0.00	15	72.30	72.70	-15	5,731	-0.26%
2021/07/28	4	71.35	2.3	71.37	71.40	1.8	5,731	0.03%
2021/07/27	6.3	74.17	15	74.47	73.30	-8.8	5,775	-0.15%
2021/07/26	6	73.05	1	73.40	72.90	5	5,705	0.09%
2021/07/23	4	72.00	2	71.90	72.10	2	5,714	0.04%
2021/07/22	0	0.00	16	71.47	71.40	-16	5,670	-0.28%
2021/07/21	14	70.60	18.2	70.79	69.70	-4.2	5,620	-0.07%
2021/07/20	12	75.18	64.1	74.98	74.30	-52.1	5,503	-0.95%
2021/07/19	9	76.66	11	76.41	76.70	-2	5,366	-0.04%
2021/07/16	24	77.51	16.5	77.54	77.70	7.5	5,334	0.14%
2021/07/15	66.3	77.11	30.2	77.57	77.20	36.1	5,233	0.69%
2021/07/14	8	74.10	0	0.00	74.40	8	4,848	0.16%
2021/07/13	9	74.59	10	75.36	73.90	-1	4,873	-0.02%
2021/07/12	2	74.30	3	74.13	74.70	-1	4,849	-0.02%
2021/07/09	5	73.20	0	0.00	72.90	5	4,783	0.10%
2021/07/08	15	73.77	1	74.50	73.80	14	4,827	0.29%
2021/07/07	5	73.16	3	73.20	73.10	2	4,826	0.04%
2021/07/06	6	73.33	1	72.90	73.30	5	4,837	0.10%
2021/07/05	0	0.00	8	72.16	72.50	-8	4,784	-0.17%
2021/07/02	0	0.00	1	71.50	71.50	-1	4,789	-0.02%
2021/07/01	5	71.50	12	71.55	71.10	-7	4,861	-0.14%
2021/06/30	6	71.75	1	71.70	72.00	5	4,933	0.10%
2021/06/29	35	71.96	3	72.00	71.90	32	4,933	0.65%
2021/06/28	51	72.01	47	72.28	72.80	4	4,940	0.08%
2021/06/24	1	69.60	6	69.95	70.00	-5	4,811	-0.10%
2021/06/23	10	69.68	8	69.60	69.60	2	4,879	0.04%
2021/06/22	4	69.30	0	0.00	69.60	4	4,933	0.08%
2021/06/21	1	68.70	0	0.00	69.10	1	4,978	0.02%
2021/06/18	2	69.80	10	70.60	69.00	-8	5,103	-0.16%
2021/06/17	8	70.10	3	70.10	70.60	5	5,159	0.10%
2021/06/16	6	70.52	0	0.00	70.00	6	5,570	0.11%
2021/06/15	1	70.10	0	0.00	70.20	1	5,934	0.02%
2021/06/11	4	70.35	17	70.56	70.30	-13	5,983	-0.22%
2021/06/10	1	70.20	7	70.24	70.50	-6	6,026	-0.10%
2021/06/09	13	69.85	0	0.00	69.20	13	6,028	0.22%
2021/06/08	29	70.15	17	70.17	70.80	12	6,018	0.20%
2021/06/07	2	67.70	0	0.00	68.40	2	5,972	0.03%
2021/06/04	7	67.83	0	0.00	68.40	7	6,017	0.12%
2021/06/03	9	67.91	5	68.60	68.30	4	6,179	0.06%
2021/06/02	0	0.00	1	68.70	68.20	-1	6,293	-0.02%
2021/06/01	2	68.25	0	0.00	68.20	2	6,438	0.03%
2021/05/28	1	67.10	13	67.91	68.20	-12	6,787	-0.18%
2021/05/27	6	66.02	0	0.00	66.00	6	6,957	0.09%
2021/05/26	3	67.20	1	67.10	67.30	2	6,957	0.03%
2021/05/25	1	66.70	4	66.58	66.90	-3	7,011	-0.04%
2021/05/24	0	0.00	1	64.90	65.10	-1	7,036	-0.01%
2021/05/21	0.3	64.80	0	0.00	64.50	0.3	7,126	0.00%
2021/05/20	10	65.07	0	0.00	64.40	10	7,215	0.14%
2021/05/19	5	65.60	5	66.70	66.60	0	7,194	0.00%
2021/05/18	0	0.00	2	66.25	66.50	-2	7,226	-0.03%
2021/05/17	2	62.73	10	62.69	62.80	-8	7,313	-0.11%
2021/05/14	0.1	66.70	1	66.80	66.60	-1	7,287	-0.01%
2021/05/13	0	0.00	7	65.16	65.20	-7	7,294	-0.10%
2021/05/12	3.1	64.86	9	63.42	64.50	-5.9	7,288	-0.08%
2021/05/11	9	68.83	1	67.70	67.10	8	7,276	0.11%
2021/05/10	5.5	70.94	1	70.90	71.00	4.5	7,238	0.06%
2021/05/07	7	70.83	0	0.00	71.00	7	7,429	0.09%
2021/05/06	4	71.05	1	73.00	70.60	3	7,469	0.04%
2021/05/04	7	72.46	11.1	70.30	71.60	-4.1	7,862	-0.05%
2021/05/03	9	74.88	4	75.20	73.90	5	7,892	0.06%
2021/04/29	0	0.00	1	77.60	77.40	-1	7,910	-0.01%
2021/04/28	2	76.60	3	77.53	78.20	-1	7,975	-0.01%
2021/04/27	0	0.00	2	76.85	76.90	-2	8,214	-0.02%
2021/04/26	5	76.50	11	76.90	76.90	-6	8,350	-0.07%
2021/04/23	2	75.70	5	74.98	76.00	-3	8,475	-0.04%
2021/04/22	5	75.70	4	76.45	75.20	1	8,655	0.01%
2021/04/20	0	0.00	9	77.17	76.60	-9	8,958	-0.10%
2021/04/19	5	77.54	1	77.30	77.10	4	9,392	0.04%
2021/04/16	11	77.88	24	77.85	77.90	-13	9,443	-0.14%
2021/04/15	1	75.50	1.2	76.05	76.50	-0.2	9,484	0.00%
2021/04/14	17.1	75.02	3	75.40	75.30	14.1	9,628	0.15%
2021/04/13	3	76.70	1	77.20	76.40	2	9,586	0.02%
2021/04/12	22	78.25	7	78.30	77.50	15	9,552	0.16%
2021/04/09	3	77.80	0	0.00	78.00	3	9,547	0.03%
2021/04/08	3	77.57	8.3	77.68	77.60	-5.3	9,492	-0.06%
2021/04/07	10.1	77.67	10	77.74	77.80	0.1	9,452	0.00%
2021/04/06	2	79.15	3	78.90	79.00	-1	9,396	-0.01%
2021/04/01	3	77.70	4	77.77	78.00	-1	9,316	-0.01%
2021/03/31	7	78.07	7	78.09	77.70	0	9,285	0.00%
2021/03/30	1	77.40	3	77.33	77.80	-2	9,223	-0.02%
2021/03/29	5	76.86	11	76.75	76.70	-6	9,172	-0.07%
2021/03/26	5	76.56	5	76.64	76.70	0	9,239	0.00%
2021/03/25	3	76.13	8	76.11	76.10	-5	9,189	-0.05%
2021/03/24	2	75.70	8	75.95	75.50	-6	9,144	-0.07%
2021/03/23	11	75.49	13	75.52	75.80	-2	9,116	-0.02%
2021/03/22	14	75.11	13	74.84	74.70	1	9,009	0.01%
2021/03/19	25	76.56	7	76.91	76.00	18	8,985	0.20%
2021/03/18	18.3	77.21	24	76.83	77.90	-5.8	8,602	-0.07%
2021/03/17	8	73.95	5	73.94	73.50	3	8,297	0.04%
2021/03/16	7	73.49	0	0.00	73.70	7	8,465	0.08%
2021/03/15	1	73.60	3	73.10	73.60	-2	8,607	-0.02%
2021/03/12	3	72.80	1	73.30	72.70	2	8,634	0.02%
2021/03/11	3	72.33	4	72.83	73.10	-1	8,692	-0.01%
2021/03/10	9	71.86	5	71.64	71.70	4	8,969	0.04%
2021/03/09	7	71.07	3	71.60	71.40	4	8,988	0.04%
2021/03/08	51.2	72.10	3	73.17	72.20	48.2	8,885	0.54%
2021/03/05	7	73.33	6	73.27	72.70	1	8,795	0.01%
2021/03/04	3	73.87	5	74.08	74.10	-2	8,709	-0.02%
2021/03/03	9	74.43	17	74.24	75.10	-8	8,584	-0.09%
2021/03/02	16	76.06	11	75.86	75.50	5	8,370	0.06%
2021/02/26	3	73.63	10	73.83	74.10	-7	8,284	-0.08%
2021/02/25	18	74.81	19	74.17	74.50	-1	8,286	-0.01%
2021/02/24	14	74.04	6	74.40	74.40	8	8,260	0.10%
2021/02/23	21	74.30	6	74.48	74.40	15	8,214	0.18%
2021/02/22	6	74.60	4	74.63	75.50	2	8,142	0.02%
2021/02/19	9	73.23	1	73.00	73.20	8	8,051	0.10%
2021/02/18	2	73.55	4	73.65	73.90	-2	8,059	-0.02%
2021/02/17	11	73.72	5	73.90	73.50	6	8,050	0.07%
2021/02/05	4	71.23	2	71.15	71.30	2	7,963	0.03%
2021/02/04	4	70.25	3	70.63	70.30	1	8,045	0.01%
2021/02/03	4	71.70	3	71.60	71.20	1	8,085	0.01%
2021/02/02	2	72.05	26	71.26	72.40	-24	8,171	-0.29%
2021/02/01	5	69.14	4	68.40	69.50	1	8,259	0.01%
2021/01/29	34	71.82	19	71.32	69.20	15	8,380	0.18%
2021/01/28	11	73.01	3.1	73.10	72.50	7.9	8,195	0.10%
2021/01/27	39.1	76.74	24	77.08	75.70	15.1	8,077	0.19%
2021/01/26	0	0.00	3	75.90	75.70	-3	7,652	-0.04%
2021/01/25	7	75.93	0	0.00	75.70	7	7,537	0.09%
2021/01/22	8	75.03	3	75.40	75.40	5	7,400	0.07%
2021/01/21	7	74.71	36	73.96	74.40	-29	7,308	-0.40%
2021/01/20	46	74.82	28	76.28	73.70	18	7,247	0.25%
2021/01/19	6	74.15	40.6	74.34	74.50	-34.6	6,991	-0.49%
2021/01/18	53	73.54	43	75.26	73.90	10	6,871	0.15%
2021/01/15	29	73.23	49	74.51	74.50	-20	6,733	-0.30%
2021/01/14	16	72.79	31	73.82	73.80	-15	6,597	-0.23%
2021/01/13	18	72.21	30.2	72.02	72.10	-12.2	6,359	-0.19%
2021/01/12	42.1	71.45	37	71.14	70.40	5.1	6,189	0.08%
2021/01/11	14.1	69.10	25	68.93	69.30	-10.9	5,733	-0.19%
2021/01/08	7	68.59	8	68.29	68.20	-1	5,658	-0.02%
2021/01/07	3	67.80	52.3	67.77	68.00	-49.3	5,631	-0.87%
2021/01/06	2	67.25	0	0.00	66.30	2	5,544	0.04%
2021/01/04	5	66.90	11	67.15	67.40	-6	5,549	-0.11%
2020/12/31	10	66.40	1	66.30	66.40	9	5,526	0.16%
2020/12/30	1.5	65.75	3	65.70	65.90	-1.5	5,566	-0.03%
2020/12/29	0	0.00	9	65.86	65.80	-9	5,641	-0.16%
2020/12/28	6	66.40	4	66.35	66.40	2	5,700	0.04%
2020/12/25	0	0.00	1	66.20	66.20	-1	5,808	-0.02%
2020/12/24	1	66.00	2	65.90	65.70	-1	5,943	-0.02%
2020/12/23	0	0.00	2	65.80	65.70	-2	6,053	-0.03%
2020/12/22	11	66.92	16	66.58	66.30	-5	6,265	-0.08%
2020/12/21	3	65.77	9	65.81	66.50	-6	6,312	-0.10%
2020/12/18	2.3	65.76	4	65.10	65.00	-1.8	6,562	-0.03%
2020/12/17	2	65.55	2	65.45	65.40	0	6,740	0.00%
2020/12/16	3	66.00	9	66.22	66.20	-6	6,843	-0.09%
2020/12/15	19.3	66.00	5	66.24	65.30	14.3	6,937	0.21%
2020/12/14	31.2	67.35	6	67.25	66.90	25.2	7,196	0.35%
2020/12/11	6	67.60	15	67.27	67.40	-9	7,464	-0.12%
2020/12/10	39	68.85	29	69.07	68.70	10	7,457	0.13%
2020/12/09	3	67.57	24.2	68.02	69.00	-21.2	7,231	-0.29%
2020/12/08	1	66.20	41	65.98	66.20	-40	7,038	-0.57%
2020/12/07	6	66.67	12	66.88	66.60	-6	7,006	-0.09%
2020/12/04	62	67.58	11	67.71	67.40	51	6,886	0.74%
2020/12/03	1	66.00	24	65.92	66.20	-23	6,546	-0.35%
2020/12/02	8	65.55	8	65.46	65.80	0	6,477	0.00%
2020/12/01	4	64.65	0	0.00	65.20	4	6,433	0.06%
2020/11/30	15	64.78	1	64.50	64.30	14	6,390	0.22%
2020/11/27	2	64.65	0	0.00	64.70	2	6,320	0.03%
2020/11/26	5	65.32	3	64.90	65.00	2	6,301	0.03%
2020/11/25	24	66.35	11	67.05	65.40	13	6,267	0.21%
2020/11/24	0	0.00	10	65.80	65.80	-10	6,159	-0.16%
2020/11/23	0	0.00	2	65.45	65.50	-2	6,145	-0.03%
2020/11/20	5	64.80	5	64.80	64.90	0	6,156	0.00%
2020/11/19	2	64.40	4	64.53	64.50	-2	6,148	-0.03%
2020/11/18	2	65.05	0	0.00	64.90	2	6,152	0.03%
2020/11/17	3	65.33	2	65.35	65.30	1	6,139	0.02%
2020/11/16	3	64.60	0	0.00	64.70	3	6,165	0.05%
2020/11/13	2	65.00	1	64.90	65.00	1	6,144	0.02%
2020/11/12	16.2	65.71	2	66.00	65.60	14.2	6,125	0.23%
2020/11/11	1	65.10	13	65.11	65.00	-12	6,016	-0.20%
2020/11/10	9	64.40	19	64.67	64.90	-10	5,943	-0.17%
2020/11/09	48	64.91	55	64.77	64.20	-7	5,793	-0.12%
2020/11/06	6	63.65	13	63.71	64.00	-7	5,608	-0.12%
2020/11/05	1	61.70	1	61.70	61.90	0	5,446	0.00%
2020/11/04	3	61.87	0	0.00	62.30	3	5,425	0.06%
2020/11/03	0	0.00	2	62.70	62.50	-2	5,420	-0.04%
2020/11/02	1	62.00	2	62.15	62.00	-1	5,444	-0.02%
2020/10/30	2	63.00	12	62.70	62.50	-10	5,478	-0.18%
2020/10/29	2	62.60	1	62.50	63.00	1	5,497	0.02%
2020/10/28	0	63.00	1	62.70	62.90	-1	5,606	-0.02%
2020/10/27	1	62.30	6	62.82	62.90	-5	5,640	-0.09%
2020/10/26	4	62.15	5	61.96	61.80	-1	5,717	-0.02%
2020/10/23	10	63.10	0	0.00	62.80	10	5,800	0.17%
2020/10/22	2	62.70	10	62.52	62.80	-8	5,902	-0.14%
2020/10/21	0	0.00	1	62.00	61.50	-1	5,936	-0.02%
2020/10/20	3	61.67	5	61.74	61.70	-2	6,041	-0.03%
2020/10/19	7	61.73	0	0.00	61.50	7	6,278	0.11%
2020/10/16	3	61.10	0	0.00	61.00	3	6,454	0.05%
2020/10/15	3	61.00	1	60.60	60.60	2	6,530	0.03%
2020/10/14	7	61.63	3	62.20	61.20	4	6,619	0.06%
2020/10/13	0	0.00	53	62.01	62.40	-53	6,640	-0.80%
2020/10/12	5	62.50	1	62.90	62.60	4	6,671	0.06%
2020/10/08	0	0.00	11	62.17	61.90	-11	6,657	-0.17%
2020/10/07	1	62.40	1	62.40	62.30	0	6,683	0.00%
2020/10/06	3	62.83	7	62.77	62.60	-4	6,690	-0.06%
2020/10/05	11	62.39	3	63.40	63.50	8	6,769	0.12%
2020/09/30	5	64.02	10	64.30	63.40	-5	6,793	-0.07%
2020/09/29	7	63.56	9	63.61	63.80	-2	6,767	-0.03%
2020/09/28	16	62.31	13	63.12	62.30	3	6,792	0.04%
2020/09/25	38	61.74	17	62.06	61.70	21	6,828	0.31%
2020/09/24	10	63.72	30	64.12	64.50	-20	6,761	-0.30%
2020/09/23	82	64.10	74	64.00	63.70	8	6,709	0.12%
2020/09/22	16	62.88	17	62.68	63.10	-1	6,519	-0.02%
2020/09/21	8	62.78	7	62.91	62.40	1	6,430	0.02%
2020/09/18	6	62.03	8	62.29	62.10	-2	6,390	-0.03%
2020/09/17	10	61.97	88	62.23	62.10	-78	6,440	-1.21%
2020/09/16	2	59.50	13	60.45	61.00	-11	6,182	-0.18%
2020/09/15	7	58.30	7	58.76	59.00	0	5,942	0.00%
2020/09/14	2	57.50	5	57.50	57.50	-3	5,956	-0.05%
2020/09/11	0	0.00	2	57.10	57.20	-2	6,047	-0.03%
2020/09/10	2	57.40	3	57.40	57.20	-1	6,092	-0.02%
2020/09/09	0	0.00	5	56.58	57.20	-5	6,143	-0.08%
2020/09/08	0	0.00	1	56.90	56.90	-1	6,235	-0.02%
2020/09/04	3	56.20	0	0.00	56.30	3	6,437	0.05%
2020/09/03	0	0.00	1	56.90	57.00	-1	6,538	-0.02%
2020/09/02	0	0.00	2	56.00	56.30	-2	6,662	-0.03%
2020/09/01	0	0.00	2	56.00	56.20	-2	6,876	-0.03%
2020/08/31	2	56.50	15	56.51	56.20	-13	7,075	-0.18%
2020/08/28	4	56.63	0	0.00	56.70	4	7,139	0.06%
2020/08/27	1	56.50	1	56.80	56.90	0	7,232	0.00%
2020/08/26	3	56.83	2	57.00	57.20	1	7,295	0.01%
2020/08/25	2	55.40	1	55.50	55.30	1	7,306	0.01%
2020/08/24	1	55.00	1	55.10	55.00	0	7,378	0.00%
2020/08/21	0	0.00	1	55.40	55.40	-1	7,460	-0.01%
2020/08/20	40	55.51	66	55.48	55.20	-26	7,528	-0.35%
2020/08/19	3	57.47	1	57.70	57.00	2	7,581	0.03%
2020/08/14	3	57.23	1	57.20	57.70	2	8,121	0.02%
2020/08/13	2	57.40	6	57.40	57.50	-4	8,175	-0.05%
2020/08/12	1	57.40	1	57.50	57.40	0	8,237	0.00%
2020/08/11	5	57.84	0	0.00	57.80	5	8,324	0.06%
2020/08/10	2	58.20	0	0.00	58.50	2	8,498	0.02%
2020/08/07	1	58.20	4	58.33	58.30	-3	8,783	-0.03%
2020/08/05	0	0.00	6	59.28	59.10	-6	9,043	-0.07%
2020/08/04	2	58.85	12	58.68	59.00	-10	9,170	-0.11%
2020/08/03	14	58.45	1	58.20	58.20	13	9,516	0.14%
2020/07/31	4	59.93	7	59.86	59.90	-3	9,528	-0.03%
2020/07/30	21	60.23	12	60.25	60.30	9	9,559	0.09%
2020/07/29	0	0.00	1	58.20	58.70	-1	9,761	-0.01%
2020/07/28	11	57.83	5	58.02	56.70	6	10,312	0.06%
2020/07/27	11	58.03	2	58.15	57.90	9	10,360	0.09%
2020/07/24	29	59.62	5	59.56	59.10	24	10,314	0.23%
2020/07/23	42	60.27	1	60.10	60.20	41	10,247	0.40%
2020/07/22	3	64.93	99	64.81	65.40	-96	10,050	-0.96%
2020/07/21	120	64.51	32	64.52	64.30	88	9,878	0.89%	大買/
2020/07/20	18	64.61	7	64.77	64.10	11	9,873	0.11%
2020/07/17	17	65.45	8	65.69	65.30	9	9,864	0.09%
2020/07/16	3	65.60	0	0.00	65.80	3	10,082	0.03%
2020/07/15	3	66.00	2	66.05	65.70	1	10,334	0.01%
2020/07/14	6	65.72	0	0.00	65.70	6	10,418	0.06%
2020/07/13	3	65.63	19	65.68	65.80	-16	10,395	-0.15%
2020/07/10	15	65.44	7	65.24	65.10	8	10,466	0.08%
2020/07/09	5	67.34	9	67.01	66.90	-4	10,336	-0.04%
2020/07/08	3	67.27	13	67.20	67.60	-10	10,258	-0.10%
2020/07/07	24	66.72	13	67.14	66.70	11	10,186	0.11%
2020/07/06	8	67.63	13	67.75	68.00	-5	10,039	-0.05%
2020/07/03	4	66.48	3	66.80	66.90	1	9,910	0.01%
2020/07/02	6	65.37	15	65.79	65.90	-9	9,817	-0.09%
2020/07/01	2	64.25	8	64.41	64.30	-6	9,704	-0.06%
2020/06/30	10	64.38	9	64.49	64.30	1	9,635	0.01%
2020/06/29	38	63.81	11	63.82	64.20	27	9,556	0.28%
2020/06/24	10	63.88	54	63.86	64.00	-44	9,483	-0.46%
2020/06/23	12	63.00	8	63.03	63.10	4	9,367	0.04%
2020/06/22	8	62.96	14	63.00	62.90	-6	9,351	-0.06%
2020/06/19	1	62.60	23	62.50	62.90	-22	9,352	-0.24%
2020/06/18	6	62.27	50	62.29	62.30	-44	9,280	-0.47%
2020/06/17	1	61.70	5	61.76	61.70	-4	9,204	-0.04%
2020/06/16	6	61.83	57	61.94	61.90	-51	9,236	-0.55%
2020/06/15	7	61.24	8	61.85	61.00	-1	9,285	-0.01%
2020/06/12	8	59.91	7	60.51	61.00	1	9,248	0.01%
2020/06/11	47	60.97	26	61.86	60.70	21	9,251	0.23%
2020/06/10	18	61.39	43	61.39	62.00	-25	9,156	-0.27%
2020/06/09	31	62.19	14	61.94	61.90	17	9,132	0.19%
2020/06/08	50	63.20	30	63.27	63.10	20	9,098	0.22%
2020/06/05	12	62.64	14	62.47	62.80	-2	8,902	-0.02%
2020/06/04	2	61.30	6	61.58	61.50	-4	8,719	-0.05%
2020/06/03	12	61.33	2	61.40	61.40	10	8,688	0.12%
2020/06/02	2	61.50	0	0.00	61.30	2	8,577	0.02%
2020/06/01	0	0.00	30	61.70	61.70	-30	8,496	-0.35%
2020/05/29	9	61.06	1	61.30	61.40	8	8,429	0.09%
2020/05/28	9	61.28	12	61.70	60.90	-3	8,383	-0.04%
2020/05/27	8	60.89	10	61.25	61.40	-2	8,324	-0.02%
2020/05/26	17	61.04	48	61.05	61.10	-31	8,290	-0.37%
2020/05/25	8	60.26	10	60.27	60.70	-2	8,155	-0.02%
2020/05/22	21	60.45	22	60.54	60.20	-1	8,059	-0.01%
2020/05/21	3	59.67	4	59.35	59.70	-1	7,789	-0.01%
2020/05/20	1	58.60	5	58.50	58.40	-4	7,631	-0.05%
2020/05/19	2	58.65	3	58.70	58.80	-1	7,618	-0.01%
2020/05/18	8	58.35	1	58.50	58.20	7	7,609	0.09%
2020/05/15	28	59.01	6	59.10	58.90	22	7,552	0.29%
2020/05/14	69	58.91	9	59.77	58.10	60	7,383	0.81%
2020/05/13	22	60.74	8	60.74	60.80	14	7,110	0.20%
2020/05/12	17	61.16	11	61.09	61.30	6	6,963	0.09%
2020/05/11	9	61.57	11	61.73	61.40	-2	6,866	-0.03%
2020/05/08	48	61.01	22	61.14	60.80	26	6,743	0.39%
2020/05/07	6	59.42	13	59.35	59.50	-7	6,377	-0.11%
2020/05/06	21	59.23	3.2	59.23	59.00	17.8	6,287	0.28%
2020/05/05	18	58.60	14	58.69	59.20	4	6,175	0.06%
2020/05/04	197	58.68	11	58.75	59.00	186	5,859	3.17%	大買/鉅額交易
2020/04/30	7	54.91	5	55.82	56.60	2	5,207	0.04%
2020/04/29	1	54.00	2	54.20	54.20	-1	5,088	-0.02%
2020/04/28	2	54.00	17	54.18	54.00	-15	5,101	-0.29%
2020/04/27	13	53.49	0	0.00	54.10	13	5,143	0.25%
2020/04/24	3	53.20	0	0.00	53.00	3	5,093	0.06%
2020/04/23	2	52.60	0	0.00	52.60	2	5,093	0.04%
2020/04/22	6	52.65	0	0.00	52.60	6	5,010	0.12%
2020/04/21	8	55.00	6	54.60	53.10	2	4,869	0.04%
2020/04/20	9	57.51	0	0.00	57.30	9	4,575	0.20%
2020/04/17	10	55.53	24	55.70	56.00	-14	4,292	-0.33%
2020/04/16	3	54.13	0	0.00	54.40	3	4,181	0.07%
2020/04/15	17	54.30	5	54.00	53.80	12	4,173	0.29%
2020/04/14	2	54.40	6	54.30	54.20	-4	4,077	-0.10%
2020/04/13	5	54.08	0	0.00	53.60	5	4,114	0.12%
2020/04/10	0	0.00	3	53.20	53.00	-3	4,166	-0.07%
2020/04/09	1	54.10	6	53.57	53.40	-5	4,259	-0.12%
2020/04/08	3	52.90	1	52.70	53.60	2	4,296	0.05%
2020/04/07	5	52.16	0	0.00	52.60	5	4,269	0.12%
2020/04/06	0	0.00	1	50.50	50.60	-1	4,187	-0.02%
2020/03/31	1	50.40	0	0.00	49.50	1	4,200	0.02%
2020/03/30	1	49.50	0	0.00	49.70	1	4,167	0.02%
2020/03/27	1	50.50	2	51.20	50.50	-1	4,142	-0.02%
2020/03/26	2	50.10	10	50.10	50.50	-8	4,083	-0.20%
2020/03/25	7	49.65	0	0.00	49.40	7	4,059	0.17%
2020/03/24	10	46.70	0	0.00	46.75	10	4,033	0.25%
2020/03/23	0	0.00	40	43.68	44.85	-40	4,126	-0.97%
2020/03/20	41	47.61	1	47.65	45.85	40	4,202	0.95%
2020/03/19	3	45.33	9	45.23	45.10	-6	4,310	-0.14%
2020/03/18	1	51.20	0	0.00	50.10	1	4,301	0.02%
2020/03/17	0	0.00	79	51.00	51.00	-79	4,312	-1.83%
2020/03/13	1	52.10	2	51.15	54.60	-1	4,334	-0.02%
2020/03/09	13	58.03	0	0.00	57.60	13	4,873	0.27%
2020/03/05	0	0.00	2	59.65	59.80	-2	4,914	-0.04%
2020/03/04	32	58.93	12	58.87	58.90	20	5,013	0.40%
2020/03/03	8	58.94	1	59.20	58.70	7	5,164	0.14%
2020/03/02	9	58.53	0	0.00	58.20	9	5,453	0.17%
2020/02/27	4	58.55	21	59.12	58.50	-17	5,706	-0.30%
2020/02/26	3	59.37	0	0.00	59.30	3	5,731	0.05%
2020/02/25	54	59.76	0	0.00	59.90	54	5,712	0.95%
2020/02/21	7	60.09	0	0.00	60.00	7	5,704	0.12%
2020/02/20	25	60.38	0	0.00	60.40	25	5,729	0.44%
2020/02/19	11	60.39	0	0.00	60.30	11	5,715	0.19%
2020/02/18	2	60.40	0	0.00	60.50	2	5,718	0.03%
2020/02/13	0	0.00	2	62.50	61.00	-2	5,677	-0.04%
2020/02/12	50	62.20	0	0.00	62.00	50	5,655	0.88%
2020/02/06	0	0.00	1	61.30	61.50	-1	5,769	-0.02%
2020/02/04	0	0.00	1	60.40	60.80	-1	6,003	-0.02%
2020/01/31	2	60.00	0	0.00	60.60	2	6,006	0.03%
2020/01/30	4	60.68	6	61.27	60.30	-2	6,060	-0.03%
2020/01/20	1	65.90	1	65.60	65.60	0	5,989	0.00%
2020/01/17	2	65.65	0	0.00	65.70	2	6,026	0.03%
2020/01/16	0	0.00	2	66.20	65.80	-2	6,075	-0.03%
2020/01/15	1	66.20	0	0.00	66.60	1	6,115	0.02%
2020/01/14	0	0.00	1	66.60	66.50	-1	6,184	-0.02%
2020/01/10	0	0.00	1	64.80	64.90	-1	6,333	-0.02%
2020/01/09	1	65.30	0	0.00	65.50	1	6,358	0.02%
2020/01/08	2	64.00	4	64.00	64.00	-2	6,401	-0.03%
2020/01/07	0	0.00	2	64.15	64.30	-2	6,423	-0.03%
2020/01/06	12	65.44	4	65.90	64.80	8	6,394	0.13%
2020/01/03	1	68.80	1	67.30	67.20	0	6,405	0.00%
2020/01/02	4	68.00	1	68.20	68.40	3	6,381	0.05%
2019/12/31	0	0.00	1	67.10	67.20	-1	6,322	-0.02%
2019/12/30	2	67.50	0	0.00	67.40	2	6,351	0.03%
2019/12/27	3	67.47	4	67.55	67.70	-1	6,366	-0.02%
2019/12/25	0	0.00	4	66.60	66.70	-4	6,378	-0.06%
2019/12/24	0	0.00	2	65.70	65.70	-2	6,444	-0.03%
2019/12/20	2	67.40	0	0.00	66.80	2	6,508	0.03%
2019/12/19	0	0.00	3	67.03	67.30	-3	6,508	-0.05%
2019/12/18	3	68.00	4	68.15	67.50	-1	6,518	-0.02%
2019/12/16	7	67.47	7	67.66	66.40	0	6,471	0.00%
2019/12/13	3	65.00	5	64.50	66.10	-2	6,351	-0.03%
2019/12/12	2	65.80	13	65.40	65.30	-11	6,471	-0.17%
2019/12/11	3	65.20	8	65.40	65.80	-5	6,678	-0.07%
2019/12/10	0	0.00	4	65.70	66.10	-4	6,612	-0.06%
2019/12/09	0	0.00	32	66.00	66.10	-32	6,643	-0.48%
2019/12/06	3	65.77	0	0.00	65.00	3	6,611	0.05%
2019/12/05	10	65.12	20	65.57	65.50	-10	6,614	-0.15%
2019/12/04	18	63.99	10	63.83	63.90	8	6,409	0.12%
2019/12/02	1	62.40	0	0.00	62.30	1	6,303	0.02%
2019/11/29	1	63.80	1	63.30	62.80	0	6,357	0.00%
2019/11/28	7	63.27	7	63.00	63.40	0	6,317	0.00%
2019/11/27	8	61.65	14	62.63	62.60	-6	6,228	-0.10%
2019/11/26	3	62.60	5	62.92	62.30	-2	5,915	-0.03%
2019/11/25	0	0.00	5	61.60	61.90	-5	5,640	-0.09%
2019/11/21	0	0.00	3	60.50	60.60	-3	5,689	-0.05%
2019/11/19	2.7	61.07	0	0.00	60.60	2.7	5,754	0.05%
2019/11/18	0	0.00	1	61.90	61.80	-1	5,727	-0.02%
2019/11/15	1	61.40	5	60.60	61.50	-4	5,763	-0.07%
2019/11/13	1	60.40	6	60.55	60.40	-5	5,748	-0.09%
2019/11/08	1	61.20	7	61.20	61.10	-6	5,824	-0.10%
2019/11/07	6	61.15	1	60.70	60.70	5	5,840	0.09%
2019/11/06	1	62.40	6	62.45	61.60	-5	5,802	-0.09%
2019/11/05	6	62.83	2	62.30	62.20	4	5,800	0.07%
2019/11/04	3	62.47	2	62.75	62.60	1	5,761	0.02%
2019/11/01	1	61.20	1	61.10	61.10	0	5,616	0.00%
2019/10/31	5	60.60	0	0.00	60.40	5	5,729	0.09%
2019/10/30	0	0.00	1	60.20	60.70	-1	5,858	-0.02%
2019/10/29	3	60.90	6	60.33	59.90	-3	5,913	-0.05%
2019/10/28	6	61.30	1	61.10	61.20	5	5,865	0.09%
2019/10/25	6	61.43	0	0.00	61.20	6	5,863	0.10%
2019/10/24	5	61.90	1	61.80	62.00	4	5,906	0.07%
2019/10/23	1	60.90	4	61.08	61.10	-3	5,934	-0.05%
2019/10/22	1	60.50	3	61.00	60.30	-2	5,994	-0.03%
2019/10/17	1	57.90	0	0.00	58.50	1	6,041	0.02%
2019/10/16	0	0.00	1	57.80	57.50	-1	6,184	-0.02%
2019/10/15	0	0.00	7	57.83	57.70	-7	6,207	-0.11%
2019/10/14	0	0.00	2	57.60	57.30	-2	6,316	-0.03%
2019/10/09	1	56.90	0	0.00	57.00	1	6,355	0.02%
2019/10/08	1	57.70	1	58.50	57.50	0	6,326	0.00%
2019/10/04	1	59.00	0	0.00	59.20	1	6,556	0.02%
2019/10/03	2	59.10	0	0.00	58.90	2	6,588	0.03%
2019/10/02	2	58.75	0	0.00	59.20	2	6,596	0.03%
2019/10/01	1	57.80	3	58.30	58.40	-2	6,620	-0.03%
2019/09/27	4	57.75	3	57.53	57.50	1	6,683	0.01%
2019/09/26	1	58.60	5	58.66	58.10	-4	6,755	-0.06%
2019/09/25	1	58.50	0	0.00	58.40	1	6,888	0.01%
2019/09/23	0	0.00	1	58.90	58.60	-1	7,281	-0.01%
2019/09/20	3	58.90	5	59.10	58.50	-2	7,282	-0.03%
2019/09/19	7	60.07	6	59.93	59.80	1	7,180	0.01%
2019/09/18	4	59.70	4	59.70	59.70	0	7,220	0.00%
2019/09/17	10	59.68	3	59.73	59.50	7	7,192	0.10%
2019/09/16	5	61.26	8	61.36	61.00	-3	7,126	-0.04%
2019/09/12	3	63.67	10	63.75	63.40	-7	7,180	-0.10%
2019/09/11	1	63.00	23	62.80	63.50	-22	7,329	-0.30%
2019/09/10	2	63.30	3	63.67	63.00	-1	7,299	-0.01%
2019/09/09	10	63.71	0	0.00	63.20	10	7,261	0.14%
2019/09/06	32	65.00	4	64.65	64.30	28	7,277	0.38%
2019/09/05	7	64.47	5	64.92	64.10	2	7,245	0.03%
2019/09/04	1	63.70	0	0.00	63.80	1	7,168	0.01%
2019/09/03	6	63.42	10	63.51	63.40	-4	7,294	-0.05%
2019/09/02	9	62.70	0	0.00	62.80	9	7,328	0.12%
2019/08/30	6	62.38	5	62.54	62.60	1	7,377	0.01%
2019/08/29	9	61.24	0	0.00	61.20	9	7,448	0.12%
2019/08/28	3	60.80	7	60.86	60.90	-4	7,596	-0.05%
2019/08/27	6	60.78	2	60.70	60.50	4	7,664	0.05%
2019/08/26	2	60.85	0	0.00	60.60	2	7,810	0.03%
2019/08/23	1	61.90	0	0.00	62.30	1	7,845	0.01%
2019/08/22	1	62.60	1	63.40	61.90	0	7,863	0.00%
2019/08/21	3	62.20	3	62.10	62.20	0	7,882	0.00%
2019/08/20	1	63.00	0	0.00	62.50	1	8,046	0.01%
2019/08/19	1	62.80	1	62.80	63.20	0	8,193	0.00%
2019/08/15	0	0.00	1	61.10	61.20	-1	8,810	-0.01%
2019/08/14	2	62.50	3	62.70	62.10	-1	9,019	-0.01%
2019/08/13	3	62.00	0	0.00	61.60	3	9,115	0.03%
2019/08/12	4	62.55	1	62.40	62.50	3	9,207	0.03%
2019/08/08	1	62.40	0	0.00	62.40	1	9,224	0.01%
2019/08/07	1	61.50	1	62.00	61.80	0	9,268	0.00%
2019/08/06	2	60.65	2	59.40	61.20	0	9,323	0.00%
2019/08/05	1	61.00	6	60.93	61.10	-5	9,370	-0.05%
2019/08/02	7	60.89	14	60.85	60.80	-7	9,463	-0.07%
2019/08/01	36	63.24	10	63.20	63.00	26	9,370	0.28%
2019/07/31	16	63.04	11	63.08	63.10	5	9,303	0.05%
2019/07/30	9	63.87	3	64.60	63.30	6	9,468	0.06%
2019/07/29	19	64.85	5	64.90	64.80	14	9,725	0.14%
2019/07/26	7	64.40	1	64.40	64.60	6	10,007	0.06%
2019/07/25	4	64.58	5	64.72	64.70	-1	10,123	-0.01%
2019/07/24	8	67.31	2	67.60	67.30	6	10,078	0.06%
2019/07/23	6	67.52	0	0.00	67.50	6	9,997	0.06%
2019/07/22	2	67.20	3	67.20	67.30	-1	10,012	-0.01%
2019/07/19	3	66.50	44	66.26	66.40	-41	10,063	-0.41%
2019/07/18	11	65.74	0	0.00	65.10	11	10,122	0.11%
2019/07/17	10	66.38	5	66.40	67.00	5	10,026	0.05%
2019/07/16	2	66.95	2	66.95	67.00	0	10,032	0.00%
2019/07/15	4	65.58	0	0.00	66.00	4	9,885	0.04%
2019/07/12	1	65.50	1	65.60	65.50	0	9,921	0.00%
2019/07/11	15	65.74	10	66.50	65.50	5	9,976	0.05%
2019/07/10	1	65.10	3	64.93	64.80	-2	9,919	-0.02%
2019/07/09	20	64.60	3	64.67	64.70	17	9,934	0.17%
2019/07/05	1	64.50	0	0.00	64.90	1	10,056	0.01%
2019/07/04	0	0.00	2	65.05	64.80	-2	10,070	-0.02%
2019/07/03	8	64.36	4	64.80	64.60	4	10,040	0.04%
2019/07/02	6	65.25	6	65.38	65.60	0	9,969	0.00%
2019/07/01	16	64.60	28	63.86	64.90	-12	9,925	-0.12%
2019/06/28	3	60.73	0	0.00	60.50	3	9,612	0.03%
2019/06/27	1	61.50	4	61.60	61.50	-3	9,646	-0.03%
2019/06/25	8	60.23	0	0.00	60.40	8	9,666	0.08%
2019/06/24	0	0.00	2	61.40	61.10	-2	9,635	-0.02%
2019/06/21	4	61.80	3	61.93	60.80	1	9,674	0.01%
2019/06/20	6	61.33	13	61.03	61.80	-7	9,584	-0.07%
2019/06/19	8	58.65	16	58.86	59.20	-8	9,430	-0.08%
2019/06/17	1	56.60	3	56.77	57.00	-2	9,591	-0.02%
2019/06/14	9	57.09	5	56.92	56.30	4	9,938	0.04%
2019/06/13	1	57.60	1	58.00	58.10	0	9,936	0.00%
2019/06/12	1	57.90	44	57.35	58.00	-43	9,981	-0.43%
2019/06/11	5	57.70	0	0.00	57.30	5	9,965	0.05%
2019/06/10	1	57.10	3	56.53	57.60	-2	9,804	-0.02%
2019/06/06	3	55.90	0	0.00	55.10	3	9,743	0.03%
2019/06/05	2	56.80	5	56.94	56.60	-3	9,652	-0.03%
2019/06/04	12	56.30	2	57.05	55.80	10	9,555	0.10%
2019/06/03	6	57.53	1	57.30	57.30	5	9,476	0.05%
2019/05/31	10	57.79	8	58.71	58.30	2	9,479	0.02%
2019/05/29	10	55.20	1	54.00	55.10	9	9,420	0.10%
2019/05/28	2	54.60	0	0.00	54.60	2	9,400	0.02%
2019/05/27	24	54.56	14	53.77	54.70	10	9,378	0.11%
2019/05/24	12	55.78	42	56.46	55.60	-30	9,242	-0.32%
2019/05/23	22	55.95	0	0.00	55.60	22	9,259	0.24%
2019/05/22	6	62.43	0	0.00	61.60	6	8,835	0.07%
2019/05/21	0	0.00	6	61.50	62.70	-6	8,704	-0.07%
2019/05/20	0	0.00	3	62.97	63.00	-3	8,563	-0.04%
2019/05/17	36	64.90	1	64.80	64.80	35	8,522	0.41%
2019/05/16	0	0.00	24	68.60	67.30	-24	8,512	-0.28%
2019/05/15	16	69.21	0	0.00	68.80	16	8,547	0.19%
2019/05/14	1	65.00	2	64.75	68.20	-1	8,587	-0.01%
2019/05/13	33	68.44	6	68.98	67.60	27	8,553	0.32%
2019/05/10	5	70.10	0	0.00	70.30	5	8,577	0.06%
2019/05/09	11	71.11	4	71.90	71.70	7	8,565	0.08%
2019/05/08	0	0.00	10	72.10	72.10	-10	8,627	-0.12%
2019/05/07	1	74.30	8	74.10	73.00	-7	8,588	-0.08%
2019/05/06	17	70.89	0	0.00	72.10	17	8,464	0.20%
2019/05/03	0	0.00	29	72.74	72.70	-29	8,301	-0.35%
2019/05/02	11	70.93	1	73.10	71.30	10	8,258	0.12%
2019/04/30	2	69.75	1	69.30	70.00	1	8,171	0.01%
2019/04/29	1	70.60	1	71.40	70.10	0	8,247	0.00%
2019/04/26	1	72.80	1	71.60	71.30	0	8,221	0.00%
2019/04/25	0	0.00	3	72.67	72.50	-3	8,158	-0.04%
2019/04/24	4	72.03	2	72.00	71.20	2	8,092	0.02%
2019/04/19	1	69.30	0	0.00	69.60	1	7,859	0.01%
2019/04/18	2	70.80	1	71.00	69.40	1	7,908	0.01%
2019/04/17	1	70.80	0	0.00	71.50	1	7,871	0.01%
2019/04/16	1	71.00	2.2	70.99	71.00	-1.2	7,812	-0.01%
2019/04/15	0	0.00	5	68.80	69.00	-5	7,722	-0.06%
2019/04/12	34	71.08	0	0.00	69.20	34	7,806	0.44%
2019/04/11	0	0.00	21	72.73	72.10	-21	7,751	-0.27%
2019/04/09	1	72.70	0	0.00	72.20	1	7,665	0.01%
2019/04/03	1	74.00	2	73.65	73.50	-1	7,618	-0.01%
2019/04/02	4	72.23	2	72.75	72.00	2	7,558	0.03%
2019/04/01	1	72.90	1	72.60	72.50	0	7,552	0.00%
2019/03/29	1	70.90	0	0.00	71.00	1	7,477	0.01%
2019/03/28	0	0.00	2	70.90	70.60	-2	7,486	-0.03%
2019/03/27	0	0.00	7	71.03	71.10	-7	7,489	-0.09%
2019/03/26	13	71.62	0	0.00	71.00	13	7,478	0.17%
2019/03/25	1	70.80	1	70.90	71.20	0	7,445	0.00%
2019/03/22	12	72.08	17	74.39	72.30	-5	7,390	-0.07%
2019/03/21	0	0.00	7	75.17	75.00	-7	7,272	-0.10%
2019/03/20	33	75.45	16	76.09	75.50	17	7,225	0.24%
2019/03/19	4	73.95	15	73.46	75.30	-11	7,156	-0.15%
2019/03/18	3	69.03	2	70.00	70.00	1	6,847	0.01%
2019/03/15	2	69.50	4	70.08	69.10	-2	6,800	-0.03%
2019/03/14	5	69.08	29	69.12	69.00	-24	6,800	-0.35%
2019/03/12	10	68.60	2	69.00	68.20	8	7,133	0.11%
2019/03/08	1	67.50	0	0.00	67.50	1	7,518	0.01%
2019/03/07	4	68.38	2	67.90	67.80	2	7,544	0.03%
2019/03/06	4	68.43	3	68.47	68.00	1	7,654	0.01%
2019/03/05	4	68.90	3	68.60	68.20	1	7,669	0.01%
2019/02/27	5	67.30	0	0.00	67.50	5	7,709	0.06%
2019/02/26	11	68.04	3	67.40	67.20	8	7,679	0.10%
2019/02/25	5	68.48	6	68.22	68.10	-1	7,671	-0.01%
2019/02/22	5	67.92	12	68.47	67.80	-7	7,692	-0.09%
2019/02/21	8	66.54	1	66.50	66.90	7	7,593	0.09%
2019/02/20	1	65.90	2	66.75	66.00	-1	7,611	-0.01%
2019/02/19	4	65.90	4	65.83	65.80	0	7,634	0.00%
2019/02/18	12	67.93	4	66.60	66.80	8	7,680	0.10%
2019/02/15	1	68.30	1	68.50	68.50	0	7,661	0.00%
2019/02/14	0	0.00	4	68.05	68.00	-4	7,634	-0.05%
2019/02/13	2	66.50	0	0.00	67.00	2	7,649	0.03%
2019/02/12	0	0.00	2	68.60	67.80	-2	7,629	-0.03%
2019/02/11	0	0.00	3	67.80	67.80	-3	7,714	-0.04%
2019/01/30	1	66.40	3	65.97	66.00	-2	7,873	-0.03%
2019/01/29	9	64.79	17	65.07	65.40	-8	7,934	-0.10%
2019/01/28	1	64.40	10	64.17	64.50	-9	7,957	-0.11%
2019/01/25	2	64.00	14	63.59	63.40	-12	8,103	-0.15%
2019/01/24	4	63.10	18	63.54	63.90	-14	8,265	-0.17%
2019/01/23	43	61.52	17	61.87	61.70	26	8,199	0.32%
2019/01/22	14	65.14	6	64.90	65.10	8	7,988	0.10%
2019/01/21	2	64.40	35	64.18	64.30	-33	7,936	-0.42%
2019/01/18	0	0.00	2	62.60	62.70	-2	7,898	-0.03%
2019/01/17	1	61.60	2	62.20	61.80	-1	7,972	-0.01%
2019/01/16	3	63.17	9	63.14	63.50	-6	7,960	-0.08%
2019/01/15	0	0.00	21	61.77	62.30	-21	7,913	-0.27%
2019/01/14	0	0.00	1	61.40	60.90	-1	7,925	-0.01%
2019/01/11	2	61.15	1	61.40	60.90	1	7,973	0.01%
2019/01/10	2	60.90	4	61.03	61.40	-2	7,984	-0.03%
2019/01/09	0	0.00	12	59.72	60.30	-12	8,001	-0.15%
2019/01/08	1	57.80	5	58.24	58.00	-4	7,992	-0.05%
2019/01/07	2	58.10	11	57.92	57.50	-9	7,979	-0.11%
2019/01/04	19	56.79	3	58.23	56.40	16	8,016	0.20%
2019/01/03	25	59.88	0	0.00	59.80	25	8,023	0.31%
2019/01/02	0	0.00	3	62.47	61.90	-3	7,968	-0.04%
2018/12/28	4	61.70	34	61.56	62.00	-30	8,044	-0.37%
2018/12/27	6	61.50	40	61.95	61.80	-34	8,236	-0.41%
2018/12/26	2	60.80	2	60.80	60.80	0	8,213	0.00%
2018/12/25	7	60.46	1	59.70	60.10	6	8,312	0.07%
2018/12/24	1	62.30	2	63.45	62.30	-1	8,307	-0.01%
2018/12/22	0	0.00	1	62.60	62.50	-1	8,295	-0.01%
2018/12/21	1	61.80	1	62.40	62.80	0	8,358	0.00%
2018/12/20	31	60.71	6	61.33	60.90	25	8,558	0.29%
2018/12/19	30	60.60	30	61.60	60.80	0	8,554	0.00%
2018/12/18	1	60.00	1	61.00	61.30	0	8,578	0.00%
2018/12/14	1	60.30	1	60.60	60.60	0	8,772	0.00%
2018/12/13	5	62.00	0	0.00	61.50	5	8,770	0.06%
2018/12/12	1	62.10	0	0.00	62.00	1	8,743	0.01%
2018/12/11	0	0.00	31	60.99	61.50	-31	8,564	-0.36%
2018/12/10	1	59.70	1	60.30	60.00	0	8,563	0.00%
2018/12/07	31	59.51	0	0.00	59.10	31	8,575	0.36%
2018/12/06	15	59.53	5	59.38	58.20	10	8,607	0.12%
2018/12/05	42	62.31	2	61.90	62.60	40	8,527	0.47%
2018/12/04	54	62.42	31.3	62.67	63.10	22.7	8,441	0.27%
2018/12/03	3	61.27	7	60.96	61.00	-4	8,220	-0.05%
2018/11/30	0	0.00	2	60.00	59.50	-2	8,169	-0.02%
2018/11/29	0	0.00	8	60.66	59.90	-8	8,257	-0.10%
2018/11/28	3	58.53	12	58.41	59.00	-9	8,210	-0.11%
2018/11/27	14	57.44	15	58.37	58.20	-1	8,238	-0.01%
2018/11/26	0	0.00	3	55.60	55.50	-3	8,183	-0.04%
2018/11/23	1	54.10	10	54.80	54.10	-9	8,415	-0.11%
2018/11/22	1	54.60	1	55.00	54.50	0	8,620	0.00%
2018/11/21	1	54.70	0	0.00	55.10	1	8,614	0.01%
2018/11/20	1	54.80	3	54.07	55.80	-2	8,547	-0.02%
2018/11/19	7	54.64	0	0.00	54.10	7	8,406	0.08%
2018/11/16	9	55.83	8	54.91	54.80	1	8,349	0.01%
2018/11/15	4	54.75	10	55.59	55.90	-6	8,243	-0.07%
2018/11/14	4	53.75	0	0.00	53.50	4	8,119	0.05%
2018/11/13	4	53.00	4	52.30	54.00	0	8,069	0.00%
2018/11/12	14	55.18	12	54.17	54.10	2	8,012	0.02%
2018/11/09	10	54.50	11	54.65	54.60	-1	7,979	-0.01%
2018/11/08	22	54.53	13	54.37	53.80	9	7,904	0.11%
2018/11/07	13.3	54.88	0	0.00	54.80	13.3	7,787	0.17%
2018/11/06	16	58.59	13	57.12	56.10	3	7,650	0.04%
2018/11/05	4	59.50	2	61.00	59.30	2	7,507	0.03%
2018/11/02	1	59.90	4	60.93	61.40	-3	7,391	-0.04%
2018/11/01	2	60.20	4	60.18	61.10	-2	7,228	-0.03%
2018/10/31	2	58.00	6	57.08	56.80	-4	6,983	-0.06%
2018/10/30	0	0.00	3	55.77	56.50	-3	6,977	-0.04%
2018/10/26	2	53.15	0	0.00	52.80	2	6,996	0.03%
2018/10/25	6	55.22	2	54.45	53.70	4	6,943	0.06%
2018/10/24	11	58.47	10	59.10	58.00	1	6,925	0.01%
2018/10/23	3	58.00	1	58.50	58.00	2	6,891	0.03%
2018/10/22	1	57.10	6	58.92	59.70	-5	6,896	-0.07%
2018/10/19	1	55.90	0	0.00	56.30	1	6,825	0.01%
2018/10/18	2	56.85	0	0.00	57.20	2	6,855	0.03%
2018/10/17	0	0.00	5	57.14	56.80	-5	6,934	-0.07%
2018/10/16	2	55.50	0	0.00	54.80	2	6,906	0.03%
2018/10/12	0	0.00	2	55.70	56.60	-2	7,000	-0.03%
2018/10/11	5	52.72	4	54.28	54.10	1	7,002	0.01%
2018/10/08	1	54.00	1	54.50	55.00	0	7,013	0.00%
2018/10/05	8	56.43	1	55.50	55.10	7	7,012	0.10%
2018/10/04	1	58.40	0	0.00	59.00	1	7,104	0.01%
2018/10/03	2	59.00	0	0.00	58.80	2	7,203	0.03%
2018/10/02	2	60.75	4	61.20	61.20	-2	7,209	-0.03%
2018/10/01	2	60.40	2	59.75	60.70	0	7,363	0.00%
2018/09/28	1	59.50	0	0.00	59.00	1	7,398	0.01%
2018/09/27	8	59.68	2	60.00	59.00	6	7,422	0.08%
2018/09/26	1	61.20	1	62.00	61.20	0	7,261	0.00%
2018/09/25	3	60.27	2	61.00	60.80	1	7,301	0.01%
2018/09/21	4	60.65	1	60.70	61.00	3	7,262	0.04%
2018/09/20	1	63.20	1	62.50	61.00	0	7,221	0.00%
2018/09/19	2	63.10	2	64.20	63.10	0	7,113	0.00%
2018/09/18	2	65.00	1	65.00	64.20	1	7,138	0.01%
2018/09/14	1	65.90	0	0.00	65.80	1	7,265	0.01%
2018/09/13	6	65.05	5	65.70	65.60	1	7,211	0.01%
2018/09/12	4	65.35	0	0.00	65.20	4	7,151	0.06%
2018/09/11	1	64.40	2	66.70	67.50	-1	7,060	-0.01%
2018/09/10	6	65.97	3	66.50	66.00	3	6,972	0.04%
2018/09/07	3	68.10	4	68.62	68.40	-1	6,897	-0.01%
2018/09/06	5	69.14	3	70.43	70.20	2	6,824	0.03%
2018/09/04	1	70.20	11	70.05	70.30	-10	6,672	-0.15%
2018/09/03	10	68.96	4	69.03	68.50	6	6,594	0.09%
2018/08/31	1	69.80	15	70.01	70.30	-14	6,509	-0.22%
2018/08/30	12	68.89	11	69.34	68.80	1	6,386	0.02%
2018/08/29	1	67.30	5	67.44	67.90	-4	6,219	-0.06%
2018/08/28	2	65.00	0	0.00	64.80	2	6,063	0.03%
2018/08/22	1	64.00	0	0.00	64.00	1	6,177	0.02%
2018/08/21	0	0.00	1	64.40	64.10	-1	6,385	-0.02%
2018/08/20	1	63.30	7	63.40	63.10	-6	6,436	-0.09%
2018/08/14	0	0.00	1	64.80	64.50	-1	6,455	-0.02%
2018/08/13	3	65.57	1	66.90	63.50	2	6,418	0.03%
2018/08/10	1	65.50	4	66.55	66.90	-3	6,285	-0.05%
2018/08/09	1	65.80	0	0.00	66.00	1	6,275	0.02%
2018/08/08	3	66.13	3	66.87	65.80	0	6,234	0.00%
2018/08/07	7	67.10	3	67.10	67.00	4	6,244	0.06%
2018/08/06	5	67.96	9	68.32	67.90	-4	6,283	-0.06%
2018/08/03	1	66.80	0	0.00	66.90	1	6,323	0.02%
2018/08/02	1	65.30	0	0.00	65.00	1	6,316	0.02%
2018/08/01	3	65.80	0	0.00	65.90	3	6,320	0.05%
2018/07/31	0	0.00	2	66.00	65.80	-2	6,390	-0.03%
2018/07/30	5	66.78	0	0.00	66.30	5	6,429	0.08%
2018/07/27	2	68.45	1	67.50	67.50	1	6,464	0.02%
2018/07/26	0	0.00	2	67.30	67.30	-2	6,523	-0.03%
2018/07/25	1	67.20	0	0.00	67.10	1	6,650	0.02%
2018/07/24	4	68.05	0	0.00	68.30	4	6,579	0.06%
2018/07/18	2	69.50	11	68.57	68.70	-9	6,582	-0.14%
2018/07/17	1	68.60	3	68.33	68.60	-2	6,553	-0.03%
2018/07/16	0	0.00	9	67.78	67.20	-9	6,443	-0.14%
2018/07/13	16	66.57	17	67.03	67.00	-1	6,415	-0.02%
2018/07/12	23	67.25	11	66.80	66.60	12	6,459	0.19%
2018/07/11	3	65.67	0	0.00	67.20	3	6,367	0.05%
2018/07/09	1	66.60	9	65.99	66.90	-8	6,331	-0.13%
2018/07/06	3	63.23	0	0.00	63.00	3	6,209	0.05%
2018/07/05	3	65.70	5	65.00	64.60	-2	6,229	-0.03%
2018/07/04	1	64.60	0	0.00	64.40	1	6,281	0.02%
2018/07/03	0	0.00	2	64.60	63.50	-2	6,254	-0.03%
2018/07/02	2	64.00	0	0.00	63.30	2	6,272	0.03%
2018/06/29	0	0.00	2	62.70	63.30	-2	6,310	-0.03%
2018/06/27	4	60.38	0	0.00	60.60	4	6,340	0.06%
2018/06/26	2	60.40	0	0.00	60.10	2	6,554	0.03%
2018/06/20	2	63.00	0	0.00	63.40	2	7,092	0.03%
2018/06/19	2	63.40	0	0.00	62.80	2	7,201	0.03%
2018/06/14	3	64.20	3	64.30	64.30	0	7,251	0.00%
2018/06/12	0	0.00	2	64.60	64.00	-2	7,350	-0.03%
2018/06/07	2	66.30	0	0.00	66.00	2	7,717	0.03%
2018/06/06	1	67.10	6	65.67	66.10	-5	7,722	-0.06%
2018/06/05	1	65.10	0	0.00	64.50	1	7,680	0.01%
2018/06/04	0	0.00	1	64.80	64.80	-1	7,716	-0.01%
2018/06/01	1	62.30	0	0.00	62.60	1	7,776	0.01%
2018/05/31	25	64.16	12	64.00	63.00	13	7,887	0.16%
2018/05/30	0	0.00	3	64.00	63.50	-3	7,992	-0.04%
2018/05/29	8	67.14	8	65.84	64.90	0	8,167	0.00%
2018/05/28	1	64.80	0	0.00	65.30	1	8,128	0.01%
2018/05/23	2	65.00	0	0.00	62.60	2	8,792	0.02%
2018/05/22	0	0.00	2	64.40	63.60	-2	8,795	-0.02%
2018/05/21	0	0.00	1	64.20	63.90	-1	8,905	-0.01%
2018/05/18	1	64.00	0	0.00	64.00	1	8,955	0.01%
2018/05/15	0	0.00	1	63.60	63.40	-1	9,204	-0.01%
2018/05/14	0	0.00	3	63.00	64.40	-3	9,308	-0.03%
2018/05/11	2	62.40	13	62.31	62.00	-11	9,289	-0.12%
2018/05/09	2	59.80	0	0.00	60.20	2	9,260	0.02%
2018/05/08	1	60.10	0	0.00	59.80	1	9,247	0.01%
2018/05/03	3	60.13	0	0.00	59.00	3	9,347	0.03%
2018/05/02	7	61.69	6	61.82	62.60	1	9,378	0.01%
2018/04/30	1	58.10	0	0.00	59.30	1	9,381	0.01%
2018/04/27	1	56.70	1	57.60	57.60	0	9,469	0.00%
2018/04/26	0	0.00	5	60.52	59.30	-5	9,446	-0.05%
2018/04/24	1	61.70	1	64.10	61.10	0	9,726	0.00%
2018/04/20	0	0.00	1	64.10	64.30	-1	9,786	-0.01%
2018/04/19	10	64.30	0	0.00	64.60	10	10,048	0.10%
2018/04/18	0	0.00	1	64.70	63.70	-1	10,150	-0.01%
2018/04/17	3	63.40	0	0.00	64.50	3	10,495	0.03%
2018/04/16	1	62.50	0	0.00	62.00	1	10,372	0.01%
2018/04/13	5	63.10	2	63.50	63.00	3	10,268	0.03%
2018/04/12	1	63.00	0	0.00	63.10	1	10,241	0.01%
2018/04/11	4	63.68	1	63.70	63.30	3	10,183	0.03%
2018/04/10	0	0.00	2	63.25	63.00	-2	10,095	-0.02%
2018/04/09	1	63.50	0	0.00	64.20	1	9,980	0.01%
2018/04/03	2	64.40	0	0.00	64.40	2	9,903	0.02%
2018/04/02	0	0.00	1	66.50	66.30	-1	9,875	-0.01%
2018/03/30	5	68.18	3	67.33	67.30	2	9,954	0.02%
2018/03/29	22	67.52	32	67.68	68.50	-10	10,020	-0.10%
2018/03/28	4	63.48	3	64.17	64.00	1	9,747	0.01%
2018/03/27	7	66.33	9	64.98	65.40	-2	9,494	-0.02%
2018/03/26	10	66.87	0	0.00	66.60	10	9,229	0.11%
2018/03/22	7	70.61	0	0.00	69.50	7	9,149	0.08%
2018/03/21	2	69.90	2	69.90	69.50	0	9,133	0.00%
2018/03/20	2	69.10	1	69.00	69.00	1	9,509	0.01%
2018/03/19	1	70.40	0	0.00	70.00	1	9,612	0.01%
2018/03/16	2	69.80	0	0.00	71.60	2	9,597	0.02%
2018/03/15	0	0.00	1	71.10	71.20	-1	9,530	-0.01%
2018/03/14	1	69.70	0	0.00	70.20	1	9,456	0.01%
2018/03/13	37	69.44	7	70.40	69.30	30	9,385	0.32%
2018/03/12	1	69.50	2	69.10	68.00	-1	9,170	-0.01%
2018/03/09	1	68.30	0	0.00	68.30	1	9,170	0.01%
2018/03/07	4	69.13	3	69.47	68.30	1	9,197	0.01%
2018/03/06	21	69.76	10	69.81	70.00	11	9,313	0.12%
2018/03/05	3	70.00	3	68.87	67.30	0	9,315	0.00%
2018/03/02	43	69.09	45	69.66	70.10	-2	9,268	-0.02%
2018/03/01	2	67.15	2	66.95	67.40	0	9,158	0.00%
2018/02/27	0	0.00	1	69.60	68.50	-1	9,426	-0.01%
2018/02/26	2	71.50	20	71.88	70.80	-18	9,317	-0.19%
2018/02/23	19	69.98	16	69.27	70.30	3	9,106	0.03%
2018/02/22	1	64.60	0	0.00	65.00	1	8,887	0.01%
2018/02/21	1	63.70	1	65.00	64.70	0	8,873	0.00%
2018/02/12	2	62.40	0	0.00	61.60	2	8,805	0.02%
2018/02/09	4	62.23	1	62.20	62.20	3	8,821	0.03%
2018/02/07	2	64.45	2	65.40	63.30	0	8,799	0.00%
2018/02/06	1	62.50	1	62.10	62.50	0	8,720	0.00%
2018/02/05	5	63.08	0	0.00	64.90	5	8,674	0.06%
2018/02/02	11	65.25	6	65.15	65.50	5	8,663	0.06%
2018/02/01	5	66.60	0	0.00	65.10	5	8,771	0.06%
2018/01/31	1	66.20	0	0.00	67.40	1	8,863	0.01%
2018/01/30	7	68.06	0	0.00	66.10	7	8,844	0.08%
2018/01/29	0	0.00	2	70.20	69.30	-2	8,766	-0.02%
2018/01/26	5	66.90	1	67.10	67.40	4	8,731	0.05%
2018/01/24	9	66.30	10	66.75	66.20	-1	8,670	-0.01%
2018/01/23	0	0.00	8	65.29	64.50	-8	8,576	-0.09%
2018/01/22	2	66.65	11	66.32	66.80	-9	8,594	-0.10%
2018/01/19	13	66.21	5	66.00	66.30	8	8,681	0.09%
2018/01/18	5	65.92	7	65.86	65.50	-2	8,722	-0.02%
2018/01/17	2	64.35	2	64.50	64.50	0	8,627	0.00%
2018/01/16	1	65.30	7	64.71	65.00	-6	8,693	-0.07%
2018/01/15	20	64.31	26	64.11	64.30	-6	8,858	-0.07%
2018/01/12	1	61.90	0	0.00	61.50	1	8,642	0.01%
2018/01/11	11	60.99	48	60.68	60.90	-37	8,590	-0.43%
2018/01/10	1	57.00	0	0.00	58.50	1	8,431	0.01%
2018/01/08	0	0.00	1	57.80	58.00	-1	8,802	-0.01%
2018/01/05	2	57.00	1	57.00	57.10	1	9,082	0.01%
2018/01/04	0	0.00	1	56.50	57.00	-1	9,268	-0.01%
2018/01/02	0	0.00	3	56.07	55.60	-3	9,338	-0.03%