頎邦 (6147)-元大-汐止券商分點個股進出

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
69.3
漲跌
▲0.2
漲幅
+0.29%
成交量
6,678張
產業
上櫃半導體類股
1172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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/06/12	2	69.15	1	69.30	69.30	1	7,974	0.01%
2024/06/11	4	68.50	2	68.80	69.10	2	8,030	0.02%
2024/06/07	4	68.25	0	0.00	68.20	4	8,114	0.05%
2024/06/06	2	68.20	6	68.55	68.10	-4	8,148	-0.05%
2024/06/05	2.1	68.71	3	68.83	68.70	-0.9	8,145	-0.01%
2024/06/04	4	68.73	0	0.00	68.70	4	8,434	0.05%
2024/06/03	4.1	68.32	0	0.00	68.90	4.1	8,393	0.05%
2024/05/31	3	68.43	2	68.90	67.90	1	8,314	0.01%
2024/05/30	10.1	68.06	3	68.13	68.60	7.1	8,175	0.09%
2024/05/29	11.2	69.17	1	68.70	68.60	10.2	8,039	0.13%
2024/05/28	7.8	68.77	2	69.10	69.00	5.8	7,952	0.07%
2024/05/27	12	68.74	4	69.85	68.00	8	7,889	0.10%
2024/05/24	11.4	68.77	4	68.35	68.40	7.4	7,686	0.10%
2024/05/23	24	73.14	0	0.00	70.30	24	7,452	0.32%
2024/05/22	2	79.40	8.5	79.16	79.50	-6.5	7,336	-0.09%
2024/05/21	0	0.00	4	79.10	78.60	-4	7,207	-0.06%
2024/05/20	0	0.00	3	78.70	78.90	-3	7,173	-0.04%
2024/05/17	10	77.01	0	0.00	77.30	10	7,101	0.14%
2024/05/16	4	77.90	0	0.00	77.90	4	7,052	0.06%
2024/05/15	0	0.00	4	79.18	78.60	-4	7,051	-0.06%
2024/05/14	0	0.00	1	79.00	78.50	-1	7,069	-0.01%
2024/05/13	0.1	78.70	29	78.78	79.30	-28.9	7,021	-0.41%
2024/05/10	10	77.17	0	0.00	76.70	10	6,947	0.14%
2024/05/09	1	78.30	18	78.10	77.80	-17	6,878	-0.25%
2024/05/08	2	75.80	0	0.00	75.80	2	6,760	0.03%
2024/05/07	4	76.25	0	0.00	76.00	4	6,751	0.06%
2024/05/06	2	77.85	1	78.00	77.50	1	6,713	0.01%
2024/05/03	9	78.28	3	78.03	77.90	6	6,684	0.09%
2024/05/02	0.1	77.00	5.1	77.21	77.30	-5	6,632	-0.08%
2024/04/30	6.1	75.61	2	76.45	76.10	4.1	6,568	0.06%
2024/04/29	1.1	77.18	0	0.00	77.30	1.1	6,519	0.02%
2024/04/26	1.1	77.49	0.7	77.50	77.80	0.5	6,469	0.01%
2024/04/25	0	0.00	2	76.80	77.00	-2	6,459	-0.03%
2024/04/24	0	0.00	1	75.60	76.10	-1	6,467	-0.02%
2024/04/23	1	74.20	2	74.00	74.20	-1	6,445	-0.02%
2024/04/22	3.2	72.99	0	0.00	73.30	3.2	6,438	0.05%
2024/04/19	2	74.30	2	76.10	74.40	0	6,346	0.00%
2024/04/18	4	75.80	0	0.00	75.70	4	6,237	0.06%
2024/04/17	3	76.60	1	77.30	76.80	2	6,182	0.03%
2024/04/16	2.1	76.86	1	76.40	76.30	1.1	6,184	0.02%
2024/04/11	5	76.84	1	76.80	77.10	4	6,169	0.06%
2024/04/10	0	0.00	8	77.74	77.60	-8	6,233	-0.13%
2024/04/09	5	76.58	0	0.00	76.50	5	6,264	0.08%
2024/04/08	4	75.68	1	76.60	76.30	3	6,319	0.05%
2024/04/03	1	75.90	4	76.00	76.00	-3	6,314	-0.05%
2024/04/02	4	76.88	0.1	77.30	76.80	3.9	6,293	0.06%
2024/04/01	10	77.80	2	77.40	77.50	8	6,276	0.13%
2024/03/29	5	77.98	27	78.85	79.00	-22	6,260	-0.35%
2024/03/28	6	77.10	13	77.53	77.90	-7	5,909	-0.12%
2024/03/27	2	74.70	1	76.50	75.80	1	5,749	0.02%
2024/03/26	5.1	74.36	1	74.00	73.90	4.1	5,745	0.07%
2024/03/25	9.1	75.13	11.2	75.11	75.10	-2.2	5,797	-0.04%
2024/03/22	6.2	76.29	0.3	77.60	75.70	5.9	5,850	0.10%
2024/03/21	13.1	78.27	14	78.08	78.20	-0.9	5,888	-0.02%
2024/03/20	7.2	78.95	4	79.80	77.60	3.2	5,965	0.05%
2024/03/19	4	79.40	21	79.90	78.50	-17	6,188	-0.27%
2024/03/18	3	76.80	6	77.73	77.40	-3	6,031	-0.05%
2024/03/15	7	76.61	1	76.90	76.50	6	6,014	0.10%
2024/03/14	5	77.74	0.2	77.50	77.50	4.8	5,953	0.08%
2024/03/13	4	78.88	12	78.40	79.00	-8	5,829	-0.14%
2024/03/12	7	77.07	13	77.06	76.80	-6	5,618	-0.11%
2024/03/11	5	75.00	8.1	74.68	75.70	-3.1	5,522	-0.06%
2024/03/08	32	78.03	22.1	76.83	75.40	9.9	5,481	0.18%
2024/03/07	1	74.60	6	73.98	74.60	-5	5,104	-0.10%
2024/03/06	1	73.10	4	73.40	73.80	-3	5,033	-0.06%
2024/03/05	2	72.40	2	72.80	72.80	0	5,049	0.00%
2024/03/04	0	72.60	3	72.57	72.90	-3	5,058	-0.06%
2024/03/01	2.7	71.46	1	72.10	71.30	1.7	5,042	0.03%
2024/02/29	4.1	71.10	0	0.00	71.00	4.1	5,009	0.08%
2024/02/27	0	72.30	13	73.12	71.70	-13	4,957	-0.26%
2024/02/26	13	74.20	0	0.00	73.70	13	4,901	0.27%
2024/02/23	19.1	74.61	20.1	75.17	74.00	-1	4,829	-0.02%
2024/02/22	6	71.48	0	0.00	71.60	6	4,518	0.13%
2024/02/21	0	0.00	1.1	71.09	71.10	-1.1	4,489	-0.02%
2024/02/19	2	70.90	0	0.00	71.00	2	4,447	0.04%
2024/02/16	3.1	69.91	7	69.73	70.00	-3.9	4,423	-0.09%
2024/02/15	6	69.62	0	0.00	69.60	6	4,372	0.14%
2024/02/05	0	0.00	2	71.00	71.00	-2	4,309	-0.05%
2024/02/01	2	71.05	1	71.10	71.40	1	4,233	0.02%
2024/01/30	4	71.70	0	0.00	71.60	4	4,194	0.10%
2024/01/29	5	72.50	0	0.00	72.60	5	4,192	0.12%
2024/01/26	0.4	73.80	0	0.00	73.20	0.4	4,196	0.01%
2024/01/25	2	74.50	0	0.00	73.90	2	4,201	0.05%
2024/01/24	0.1	74.20	1	74.00	74.20	-0.9	4,207	-0.02%
2024/01/22	0.1	73.50	1	73.60	73.50	-0.9	4,214	-0.02%
2024/01/19	1	73.20	0	0.00	73.50	1	4,239	0.02%
2024/01/18	0	72.90	0	0.00	73.00	0	4,239	0.00%
2024/01/17	0	0.00	5	73.20	73.00	-5	4,229	-0.12%
2024/01/16	0	72.90	0	0.00	73.70	0	4,199	0.00%
2024/01/15	0	0.00	5	72.94	73.80	-5	4,196	-0.12%
2024/01/11	0	0.00	3	72.30	72.20	-3	4,165	-0.07%
2024/01/10	1	71.20	1	71.80	71.80	0	4,167	0.00%
2024/01/09	1	72.00	1	72.70	72.00	0	4,147	0.00%
2024/01/08	3.2	73.07	1	72.70	72.80	2.2	4,160	0.05%
2024/01/05	5	74.28	1	74.50	74.50	4	4,113	0.10%
2024/01/04	1	74.20	0	0.00	74.50	1	4,072	0.02%
2024/01/03	1	73.50	3	73.80	74.30	-2	4,021	-0.05%
2024/01/02	0	0.00	5	73.44	73.80	-5	3,963	-0.13%
2023/12/29	7	71.94	0	0.00	72.30	7	3,895	0.18%
2023/12/28	0	0.00	4	72.80	72.80	-4	3,869	-0.10%
2023/12/27	2	72.90	6	73.13	72.90	-4	3,858	-0.10%
2023/12/26	2	71.45	2	71.80	72.30	0	3,821	0.00%
2023/12/25	1	72.60	2	72.70	72.30	-1	3,766	-0.03%
2023/12/22	6	72.92	3	72.90	73.30	3	3,742	0.08%
2023/12/21	2	72.55	0	0.00	73.50	2	3,659	0.05%
2023/12/20	5	73.12	0	0.00	74.00	5	3,558	0.14%
2023/12/19	11	72.75	4	72.90	72.60	7	3,435	0.20%
2023/12/18	10	75.16	1	76.90	75.30	9	3,301	0.27%
2023/12/15	24	77.28	23	77.02	76.80	1	3,202	0.03%
2023/12/14	12	77.61	38.3	77.78	78.70	-26.3	3,039	-0.87%
2023/12/13	23	73.07	28.3	73.15	73.80	-5.3	2,631	-0.20%
2023/12/12	0	0.00	1	71.30	71.40	-1	2,569	-0.04%
2023/12/11	2	69.70	0	0.00	70.00	2	2,546	0.08%
2023/12/08	2	69.70	0	0.00	69.80	2	2,584	0.08%
2023/12/06	1	70.20	1	70.50	70.50	0	2,698	0.00%
2023/12/05	5	70.20	4	70.25	70.50	1	2,733	0.04%
2023/12/04	6	71.53	3	71.40	71.50	3	2,777	0.11%
2023/12/01	2	71.90	1	72.00	72.00	1	2,966	0.03%
2023/11/30	0	0.00	2	71.60	72.00	-2	2,960	-0.07%
2023/11/29	3	71.00	3.2	71.38	71.30	-0.2	2,913	-0.01%
2023/11/28	1	70.90	11	70.80	71.00	-10	2,910	-0.34%
2023/11/27	1.1	70.00	0	0.00	70.10	1.1	2,974	0.04%
2023/11/24	2	70.10	0	0.00	70.00	2	2,976	0.07%
2023/11/23	0	0.00	1	69.70	69.80	-1	2,981	-0.03%
2023/11/22	1	69.60	0	0.00	69.50	1	3,024	0.03%
2023/11/21	0	0.00	1	70.10	69.80	-1	3,055	-0.03%
2023/11/20	0	0.00	3	69.80	69.90	-3	3,062	-0.10%
2023/11/17	2	69.10	0	0.00	69.50	2	3,071	0.07%
2023/11/16	2	69.10	0	0.00	69.30	2	3,088	0.06%
2023/11/15	0	0.00	10	69.90	69.90	-10	3,118	-0.32%
2023/11/14	0	0.00	2	69.90	70.00	-2	3,145	-0.06%
2023/11/13	0	0.00	1	69.50	69.50	-1	3,192	-0.03%
2023/11/08	0	0.00	3	69.90	69.70	-3	3,253	-0.09%
2023/11/06	0	0.00	2	69.80	70.00	-2	3,268	-0.06%
2023/11/03	0	0.00	2	69.35	69.60	-2	3,329	-0.06%
2023/11/02	1	68.90	1	69.10	69.40	0	3,346	0.00%
2023/10/31	0	67.90	0	0.00	68.00	0	3,369	0.00%
2023/10/27	1	67.80	2	67.80	67.50	-1	3,386	-0.03%
2023/10/26	0	0.00	1	68.30	68.20	-1	3,433	-0.03%
2023/10/25	2	69.45	1	68.90	68.90	1	3,596	0.03%
2023/10/24	0	0.00	2	68.70	69.20	-2	3,614	-0.06%
2023/10/23	4	69.45	4	69.40	69.10	0	3,606	0.00%
2023/10/20	0	0.00	0	68.60	69.00	0	3,584	0.00%
2023/10/18	1	67.10	1.5	67.27	67.80	-0.5	3,586	-0.01%
2023/10/16	2.1	66.76	0	0.00	66.80	2.1	3,604	0.06%
2023/10/13	0.2	67.65	0.2	67.70	67.50	0	3,598	0.00%
2023/10/12	0.2	67.38	0	0.00	67.50	0.2	3,641	0.01%
2023/10/11	2	67.44	2	67.20	66.80	0	3,656	0.00%
2023/10/06	4	68.28	3	68.10	68.10	1	3,672	0.03%
2023/10/05	0.1	68.60	0	0.00	68.70	0.1	3,697	0.00%
2023/10/04	1	67.90	0.1	68.10	68.20	1	3,715	0.03%
2023/10/02	0	0.00	1	68.40	68.70	-1	3,742	-0.03%
2023/09/27	0.1	68.00	0	0.00	67.90	0.1	3,786	0.00%
2023/09/26	0	68.30	0	0.00	68.10	0	3,797	0.00%
2023/09/25	0	0.00	4	68.33	68.50	-4	3,791	-0.11%
2023/09/22	0	0.00	1	67.30	68.50	-1	3,771	-0.03%
2023/09/21	5	68.02	2.5	68.22	67.90	2.5	3,752	0.07%
2023/09/20	4	70.18	4	69.18	69.00	0	3,746	0.00%
2023/09/18	2	72.00	0	0.00	71.30	2	3,642	0.05%
2023/09/15	2	72.00	3	72.07	71.30	-1	3,624	-0.03%
2023/09/14	4	71.03	0	0.00	71.00	4	3,558	0.11%
2023/09/13	1	71.60	1	71.50	71.20	0	3,548	0.00%
2023/09/12	2	71.70	5	71.78	71.50	-3	3,585	-0.08%
2023/09/11	1	71.20	10	70.88	70.90	-9	3,580	-0.25%
2023/09/08	6	70.88	3	70.90	70.90	3	3,587	0.08%
2023/09/07	3	71.93	2	72.00	71.50	1	3,566	0.03%
2023/09/06	7.1	71.39	7.1	71.58	72.00	0	3,501	0.00%
2023/09/05	0	0.00	2	70.10	70.10	-2	3,326	-0.06%
2023/09/04	0	0.00	0.1	69.30	69.80	-0.1	3,351	0.00%
2023/09/01	4	69.52	3	69.20	69.20	1	3,398	0.03%
2023/08/31	2	70.00	18	70.09	69.80	-16	3,404	-0.47%
2023/08/30	2	68.90	2	69.00	69.00	0	3,317	0.00%
2023/08/29	1	69.00	1	69.00	69.00	0	3,368	0.00%
2023/08/28	0.1	68.60	1	69.00	68.90	-0.9	3,370	-0.03%
2023/08/24	2	67.00	7	67.09	67.20	-5	3,303	-0.15%
2023/08/23	2	66.20	5	66.44	66.80	-3	3,304	-0.09%
2023/08/22	3	66.30	3	66.30	66.30	0	3,310	0.00%
2023/08/21	1	66.80	0	0.00	66.70	1	3,297	0.03%
2023/08/18	2	69.20	3	68.63	67.80	-1	3,237	-0.03%
2023/08/17	11	68.29	3	68.70	68.70	8	3,200	0.25%
2023/08/14	0	0.00	1	67.60	67.00	-1	3,157	-0.03%
2023/08/10	2.1	66.71	3	67.30	67.40	-1	3,169	-0.03%
2023/08/09	5	66.90	3	67.00	67.00	2	3,141	0.06%
2023/08/08	0	0.00	2	69.20	69.10	-2	3,078	-0.06%
2023/08/07	2	68.90	1	69.00	68.70	1	3,077	0.03%
2023/08/02	2	67.30	1	67.40	67.40	1	3,072	0.03%
2023/08/01	1	67.70	0	0.00	68.20	1	3,055	0.03%
2023/07/31	6.2	69.74	7	69.40	69.40	-0.8	3,017	-0.03%
2023/07/28	2	69.25	7	69.43	69.40	-5	2,937	-0.17%
2023/07/27	4	67.50	2	67.50	67.40	2	2,771	0.07%
2023/07/26	3	65.60	8	65.95	66.40	-5	2,769	-0.18%
2023/07/25	1	66.00	0	0.00	66.10	1	2,856	0.04%
2023/07/24	2	66.30	2	66.30	66.30	0	2,877	0.00%
2023/07/21	0	0.00	5	66.50	66.70	-5	2,898	-0.17%
2023/07/20	3	66.40	5.5	66.57	66.70	-2.5	2,958	-0.08%
2023/07/19	4	67.10	2	66.80	66.70	2	2,996	0.07%
2023/07/18	2	66.80	3.4	66.76	66.80	-1.4	3,007	-0.04%
2023/07/17	1	66.00	1.4	66.37	66.50	-0.4	2,986	-0.01%
2023/07/14	1.7	65.33	1	65.30	65.30	0.7	2,957	0.02%
2023/07/13	4	64.88	3	65.13	64.90	1	3,022	0.03%
2023/07/12	0	0.00	22.1	64.20	64.40	-22.1	2,983	-0.74%
2023/07/11	0	0.00	1	63.80	63.70	-1	2,957	-0.03%
2023/07/10	0.1	63.15	0	0.00	63.30	0.1	2,979	0.00%
2023/07/07	0.1	63.30	0	0.00	63.90	0.1	2,988	0.00%
2023/07/06	0.5	64.00	12	64.22	63.80	-11.5	3,002	-0.38%
2023/07/05	5	63.62	2	63.85	63.60	3	3,024	0.10%
2023/07/04	11.7	63.45	5	63.66	62.90	6.7	3,006	0.22%
2023/07/03	0	0.00	1	63.40	63.30	-1	2,997	-0.03%
2023/06/30	1	63.10	0	0.00	63.10	1	3,030	0.03%
2023/06/29	2	62.95	0	0.00	62.80	2	3,062	0.07%
2023/06/28	4	63.10	0	0.00	63.00	4	3,124	0.13%
2023/06/27	7	62.54	3	63.12	62.90	4	3,105	0.13%
2023/06/26	6	62.30	0	0.00	62.30	6	3,109	0.19%
2023/06/21	2.3	62.91	1	63.00	63.00	1.3	3,110	0.04%
2023/06/20	22.1	62.97	0	0.00	62.70	22.1	3,121	0.71%
2023/06/19	10.1	64.10	0	0.00	64.20	10.1	3,057	0.33%
2023/06/16	6.2	64.67	0	0.00	64.90	6.2	3,031	0.21%
2023/06/15	3	69.57	10.1	69.60	69.60	-7.1	2,945	-0.24%
2023/06/14	3	69.53	5	69.80	69.60	-2	2,870	-0.07%
2023/06/13	3	69.80	5	70.10	69.80	-2	2,824	-0.07%
2023/06/09	0.6	69.70	1	69.80	69.90	-0.5	2,799	-0.02%
2023/06/08	0	0.00	2.2	69.74	69.70	-2.2	2,794	-0.08%
2023/06/07	3	69.40	2.1	69.45	69.50	1	2,785	0.03%
2023/06/06	2	68.70	1.1	68.92	69.40	0.9	2,817	0.03%
2023/06/05	0.1	68.15	0.3	68.56	68.60	-0.2	2,817	-0.01%
2023/06/02	2	67.95	0.3	68.03	67.60	1.7	2,843	0.06%
2023/06/01	0	0.00	0.2	67.40	67.00	-0.2	2,872	-0.01%
2023/05/31	1	67.10	0	0.00	67.00	1	2,905	0.03%
2023/05/30	1	67.00	0	0.00	66.90	1	2,950	0.03%
2023/05/26	0	0.00	1	67.00	66.80	-1	3,078	-0.03%
2023/05/25	0	0.00	1	66.40	66.40	-1	3,112	-0.03%
2023/05/24	0	0.00	1	66.30	66.20	-1	3,165	-0.03%
2023/05/23	1	66.10	0	0.00	66.00	1	3,188	0.03%
2023/05/18	0	0.00	1.1	65.71	65.70	-1.1	3,157	-0.03%
2023/05/17	2	64.80	3	65.07	65.10	-1	3,162	-0.03%
2023/05/16	3	64.43	0	0.00	64.30	3	3,144	0.10%
2023/05/12	1	64.70	0.1	65.60	65.00	0.9	3,124	0.03%
2023/05/11	1.1	64.81	0	0.00	64.70	1.1	3,126	0.04%
2023/05/10	3	64.97	0.1	65.30	65.00	2.9	3,166	0.09%
2023/05/09	3	65.77	0	0.00	65.30	3	3,156	0.10%
2023/05/04	0	0.00	7	65.56	65.80	-7	3,260	-0.21%
2023/05/03	1	65.10	0	0.00	65.50	1	3,288	0.03%
2023/05/02	1	65.30	0	0.00	65.30	1	3,278	0.03%
2023/04/28	4.1	66.42	0	0.00	65.90	4.1	3,254	0.13%
2023/04/27	0.1	67.20	1	67.00	67.30	-0.9	3,154	-0.03%
2023/04/26	2	65.75	2	66.70	66.70	0	3,108	0.00%
2023/04/25	6.1	66.31	1	67.00	66.30	5.1	3,082	0.17%
2023/04/24	0	67.00	2	67.40	67.50	-2	3,024	-0.07%
2023/04/21	1	67.30	1	66.80	67.00	0	3,016	0.00%
2023/04/20	0	0.00	1	67.80	67.50	-1	2,976	-0.03%
2023/04/19	1	67.90	0	0.00	67.50	1	2,989	0.03%
2023/04/18	0.1	68.07	3	67.90	67.90	-2.9	2,960	-0.10%
2023/04/17	1	69.00	0	0.00	69.10	1	2,874	0.03%
2023/04/14	1	69.40	0.2	69.50	69.50	0.8	2,845	0.03%
2023/04/13	0	69.40	0	0.00	69.30	0	2,843	0.00%
2023/04/12	4.2	68.80	2	69.15	69.30	2.2	2,824	0.08%
2023/04/11	0	0.00	12.1	68.51	68.70	-12.1	2,790	-0.43%
2023/04/10	9.7	67.65	2	67.50	67.50	7.7	2,756	0.28%
2023/04/07	3.4	69.42	2	69.30	69.10	1.4	2,711	0.05%
2023/04/06	1	69.30	1	69.70	69.90	0	2,677	0.00%
2023/03/30	0	0.00	2	68.50	68.90	-2	2,608	-0.08%
2023/03/29	0.1	68.91	2	69.00	68.40	-1.9	2,575	-0.07%
2023/03/28	0.1	70.10	1	70.50	70.00	-1	2,525	-0.04%
2023/03/27	1.1	69.91	0	0.00	70.60	1.1	2,549	0.04%
2023/03/24	2	70.50	0	0.00	70.30	2	2,552	0.08%
2023/03/23	2	71.10	2	70.70	71.00	0	2,533	0.00%
2023/03/22	1	70.70	5.1	70.70	70.50	-4.1	2,490	-0.16%
2023/03/21	0	0.00	2	71.10	70.60	-2	2,463	-0.08%
2023/03/20	0	0.00	1	70.40	70.40	-1	2,441	-0.04%
2023/03/17	2	69.70	3	69.80	70.00	-1	2,425	-0.04%
2023/03/16	2.1	69.17	3	69.07	68.80	-0.9	2,407	-0.04%
2023/03/15	0.3	69.18	1	69.20	68.80	-0.8	2,400	-0.03%
2023/03/14	0	69.00	2	70.05	69.20	-2	2,382	-0.08%
2023/03/13	1.5	69.32	4	69.48	70.30	-2.5	2,356	-0.11%
2023/03/10	1.1	70.37	5	70.44	70.10	-3.9	2,326	-0.17%
2023/03/09	1	70.70	1	71.00	70.90	0	2,292	0.00%
2023/03/08	2	69.75	2.1	70.35	70.40	0	2,200	0.00%
2023/03/07	1	69.60	2.6	70.04	70.50	-1.6	2,158	-0.07%
2023/03/06	4	69.97	3	69.97	70.20	1	2,104	0.05%
2023/03/03	2	68.95	1	68.90	69.00	1	2,012	0.05%
2023/03/02	3	68.67	1	68.60	69.00	2	1,967	0.10%
2023/03/01	0.3	68.10	2	68.30	69.00	-1.7	1,912	-0.09%
2023/02/24	0.2	67.20	1	67.50	67.30	-0.8	1,805	-0.05%
2023/02/23	1.5	66.90	0.1	67.10	67.10	1.4	1,761	0.08%
2023/02/22	0.1	65.50	1	65.60	66.00	-1	1,712	-0.06%
2023/02/21	1.7	65.18	0	0.00	65.30	1.7	1,673	0.10%
2023/02/20	0	0.00	0.2	64.10	64.50	-0.2	1,736	-0.01%
2023/02/15	0.1	64.10	1.3	64.60	64.40	-1.2	1,796	-0.07%
2023/02/14	2.8	63.96	3	64.07	64.40	-0.3	1,806	-0.01%
2023/02/13	0.5	63.26	0	0.00	63.30	0.5	1,847	0.03%
2023/02/09	0.1	64.00	1	64.60	63.70	-0.9	1,877	-0.05%
2023/02/08	2.4	63.83	8.1	64.12	64.30	-5.7	1,849	-0.31%
2023/02/07	0	63.40	0	0.00	63.40	0	1,778	0.00%
2023/02/06	0	0.00	1	63.20	63.40	-1	1,766	-0.06%
2023/02/03	0.7	63.09	14	63.06	63.30	-13.3	1,753	-0.76%
2023/02/02	1.9	62.04	6	61.72	61.80	-4.1	1,701	-0.24%
2023/02/01	7	59.94	7	60.79	60.50	0	1,692	0.00%
2023/01/30	11	61.17	0	0.00	60.80	11	1,652	0.67%
2023/01/17	1	60.40	0	0.00	60.70	1	1,648	0.06%
2023/01/16	0.1	60.57	0	0.00	60.40	0.1	1,661	0.01%
2023/01/13	0	0.00	1	60.60	60.90	-1	1,674	-0.06%
2023/01/12	0.1	60.80	5	60.88	61.00	-4.9	1,670	-0.29%
2023/01/11	2	60.30	7.1	60.61	60.60	-5.1	1,673	-0.30%
2023/01/09	0	0.00	1	59.10	59.60	-1	1,684	-0.06%
2023/01/03	0	0.00	2	59.00	59.00	-2	1,732	-0.12%
2022/12/28	1	58.70	0.1	58.80	58.90	0.9	1,698	0.05%
2022/12/22	0	0.00	0.1	58.50	58.30	-0.1	1,737	0.00%
2022/12/21	2.2	57.82	0	0.00	57.70	2.2	1,749	0.13%
2022/12/20	2	58.30	0	0.00	58.00	2	1,750	0.11%
2022/12/16	1	59.40	0	0.00	59.40	1	1,746	0.06%
2022/12/15	0	0.00	1	59.20	59.10	-1	1,735	-0.06%
2022/12/14	0	0.00	1	58.90	59.00	-1	1,741	-0.06%
2022/12/08	0	58.50	0	0.00	59.00	0	1,874	0.00%
2022/12/06	1	58.50	1	59.00	59.00	0	1,892	0.00%
2022/12/05	1	59.60	0.2	59.40	59.20	0.8	1,899	0.04%
2022/12/02	0	0.00	1	59.50	59.40	-1	1,936	-0.05%
2022/12/01	2.1	58.80	0	0.00	58.90	2.1	1,927	0.11%
2022/11/30	1	58.40	0	0.00	58.20	1	1,932	0.05%
2022/11/25	0	58.60	0	0.00	58.00	0	1,946	0.00%
2022/11/24	0	58.80	0	0.00	58.80	0	1,951	0.00%
2022/11/23	0	0.00	1	58.70	58.90	-1	1,948	-0.05%
2022/11/21	1	58.69	1	58.50	58.30	0	1,971	0.00%
2022/11/16	0	0.00	11.3	58.93	59.50	-11.3	1,979	-0.57%
2022/11/15	0	0.00	0	58.20	58.20	0	1,910	0.00%
2022/11/11	0.3	57.63	1	57.60	57.50	-0.7	1,891	-0.04%
2022/11/09	1	57.10	1	57.10	57.20	0	1,877	0.00%
2022/11/08	2	56.50	0.1	56.40	55.70	1.9	1,849	0.10%
2022/11/07	0	0.00	1	55.80	56.20	-1	1,884	-0.05%
2022/11/02	0	0.00	0.1	54.90	54.80	-0.1	1,931	0.00%
2022/11/01	0	0.00	10	54.30	54.60	-10	1,970	-0.51%
2022/10/31	11.2	54.28	1	53.60	54.40	10.2	1,998	0.51%
2022/10/28	1.1	52.50	0	0.00	52.60	1.1	1,993	0.05%
2022/10/25	0	0.00	0.6	52.50	52.80	-0.6	2,055	-0.03%
2022/10/24	1	53.40	1	53.10	53.60	0	2,059	0.00%
2022/10/21	1	53.90	4	53.65	53.30	-3	2,057	-0.15%
2022/10/20	1.2	52.85	1	52.70	53.30	0.2	2,086	0.01%
2022/10/19	4	53.13	15	53.97	53.10	-11	2,109	-0.52%
2022/10/18	10.2	53.05	2	53.15	53.70	8.2	2,116	0.39%
2022/10/17	0.2	51.60	1	51.80	51.80	-0.8	2,148	-0.04%
2022/10/14	3	50.25	4.1	50.32	50.30	-1.1	2,213	-0.05%
2022/10/13	1.1	49.61	1	49.35	49.45	0.1	2,365	0.00%
2022/10/12	0	0.00	1	50.30	50.40	-1	2,485	-0.04%
2022/10/11	0	50.50	0	0.00	50.20	0	2,558	0.00%
2022/10/07	1.1	52.00	0	0.00	52.00	1.1	2,585	0.04%
2022/10/05	2	52.05	1	51.80	51.90	1	2,695	0.04%
2022/09/29	0	0.00	1	50.30	51.30	-1	2,848	-0.04%
2022/09/28	6	50.20	1.2	50.15	50.00	4.8	2,880	0.17%
2022/09/27	3.3	51.25	0	0.00	51.10	3.3	2,891	0.11%
2022/09/26	2	51.30	1	51.30	51.30	1	2,911	0.04%
2022/09/23	2	52.80	0	0.00	52.70	2	2,939	0.07%
2022/09/16	1	54.90	0	0.00	54.90	1	3,033	0.03%
2022/09/15	0	0.00	1	55.70	55.80	-1	3,053	-0.03%
2022/09/14	1	55.30	0	0.00	55.60	1	3,106	0.03%
2022/09/13	2	56.25	0.1	56.60	56.20	1.9	3,116	0.06%
2022/09/12	1	56.20	0.2	56.60	56.40	0.8	3,150	0.03%
2022/09/08	0	0.00	3	55.47	56.80	-3	3,244	-0.09%
2022/09/07	1	54.70	0	0.00	54.50	1	3,246	0.03%
2022/09/06	7	55.27	7	55.04	55.10	0	3,244	0.00%
2022/09/05	3	55.70	0	0.00	55.60	3	3,238	0.09%
2022/09/01	0	0.00	1	56.50	56.60	-1	3,253	-0.03%
2022/08/30	1	56.90	0	0.00	56.90	1	3,266	0.03%
2022/08/29	2.1	56.66	0	0.00	56.80	2.1	3,287	0.06%
2022/08/26	0	0.00	1	57.70	57.70	-1	3,294	-0.03%
2022/08/24	0	0.00	1	56.90	56.60	-1	3,305	-0.03%
2022/08/23	3	56.43	0	0.00	56.50	3	3,308	0.09%
2022/08/22	0	57.20	0	0.00	57.00	0	3,307	0.00%
2022/08/19	0	0.00	1	57.20	57.30	-1	3,297	-0.03%
2022/08/18	1	56.50	0	0.00	56.80	1	3,308	0.03%
2022/08/16	1	56.50	2	56.60	56.50	-1	3,288	-0.03%
2022/08/15	1	56.40	0	0.00	56.60	1	3,266	0.03%
2022/08/12	0	0.00	4	56.40	56.20	-4	3,247	-0.12%
2022/08/11	0	0.00	2	55.70	55.40	-2	3,211	-0.06%
2022/08/10	1	55.30	4	55.50	55.10	-3	3,237	-0.09%
2022/08/09	4	55.60	17	55.11	55.90	-13	3,244	-0.40%
2022/08/08	5	54.62	5	55.70	55.70	0	3,223	0.00%
2022/08/05	0	0.00	6	55.32	55.30	-6	3,182	-0.19%
2022/08/04	1	54.50	0	0.00	54.70	1	3,169	0.03%
2022/08/03	1.1	54.12	0	0.00	54.40	1.1	3,149	0.03%
2022/08/02	12	54.60	1	54.70	54.50	11	3,149	0.35%
2022/08/01	14	55.39	8	55.35	55.60	6	3,115	0.19%
2022/07/29	0	0.00	5	54.76	54.70	-5	3,092	-0.16%
2022/07/28	2	54.10	0	0.00	54.10	2	3,111	0.06%
2022/07/27	4	54.05	0	0.00	54.10	4	3,122	0.13%
2022/07/26	5	54.52	0	0.00	54.30	5	3,109	0.16%
2022/07/25	0	0.00	1	55.20	55.40	-1	3,111	-0.03%
2022/07/22	2	54.75	2.1	54.91	55.80	-0.1	3,117	0.00%
2022/07/21	3	54.67	3.9	54.93	55.20	-0.9	3,108	-0.03%
2022/07/20	6.1	54.50	5	54.74	54.90	1.1	3,053	0.03%
2022/07/19	9	59.30	1	59.90	59.90	8	2,925	0.27%
2022/07/18	2.1	59.25	1	59.00	59.80	1.1	2,812	0.04%
2022/07/15	0	0.00	4	57.15	57.60	-4	2,749	-0.15%
2022/07/14	2	55.65	4	55.83	56.00	-2	2,729	-0.07%
2022/07/13	7	55.53	0	0.00	55.20	7	2,705	0.26%
2022/07/12	3	55.60	0	0.00	55.20	3	2,735	0.11%
2022/07/11	0	0.00	1	56.90	57.00	-1	2,713	-0.04%
2022/07/08	0	0.00	3.3	57.35	57.60	-3.3	2,699	-0.12%
2022/07/07	1	54.70	0	0.00	56.00	1	2,654	0.04%
2022/07/06	1	55.70	0	0.00	54.60	1	2,617	0.04%
2022/07/05	4.1	56.48	1.8	56.60	57.00	2.3	2,616	0.09%
2022/07/04	0	0.00	4	56.83	56.60	-4	2,620	-0.15%
2022/07/01	4.5	58.08	2	58.30	57.50	2.5	2,655	0.09%
2022/06/30	4.2	60.21	3	59.97	59.30	1.2	2,660	0.04%
2022/06/29	1.1	62.13	0	0.00	61.80	1.1	2,613	0.04%
2022/06/28	2.1	63.02	0	0.00	63.30	2.1	2,601	0.08%
2022/06/27	0	0.00	0.2	64.91	64.60	-0.2	2,607	-0.01%
2022/06/24	0.1	64.50	0	0.00	64.20	0.1	2,609	0.00%
2022/06/23	1.1	64.30	3	64.00	64.40	-1.9	2,603	-0.07%
2022/06/22	2.1	64.87	0.5	65.70	64.80	1.6	2,584	0.06%
2022/06/21	1.1	66.02	1.3	66.70	66.70	-0.2	2,545	-0.01%
2022/06/20	3	66.33	2	66.55	66.00	1	2,607	0.04%
2022/06/17	2	66.55	4	66.65	68.30	-2	2,609	-0.08%
2022/06/16	1	67.80	1	68.70	67.50	0	2,543	0.00%
2022/06/15	1	68.20	1	68.70	68.00	0	2,556	0.00%
2022/06/14	1.1	67.75	0	0.00	68.40	1.1	2,600	0.04%
2022/06/09	0	0.00	0	69.60	69.70	0	2,752	0.00%
2022/06/07	0	0.00	0.4	70.00	70.10	-0.4	3,013	-0.01%
2022/06/02	1	69.50	0	0.00	69.50	1	3,173	0.03%
2022/05/30	0	0.00	1.3	69.02	69.10	-1.3	3,610	-0.04%
2022/05/27	0	0.00	2	68.60	68.30	-2	3,696	-0.05%
2022/05/26	9.1	68.15	0	0.00	67.80	9.1	3,956	0.23%
2022/05/25	0.1	68.53	0	0.00	68.40	0.1	4,078	0.00%
2022/05/24	0.1	68.90	0	0.00	68.20	0.1	4,161	0.00%
2022/05/23	0	69.10	0	0.00	68.60	0	4,170	0.00%
2022/05/19	0	0.00	1	69.10	69.10	-1	4,244	-0.02%
2022/05/18	1	69.00	0	0.00	69.60	1	4,247	0.02%
2022/05/17	12	68.37	3.1	68.74	69.10	9	4,244	0.21%
2022/05/16	0	0.00	1	68.00	67.80	-1	4,246	-0.02%
2022/05/11	1	68.00	0	0.00	68.00	1	4,348	0.02%
2022/05/10	2	67.80	2	67.85	68.20	0	4,398	0.00%
2022/05/09	1	67.60	0	0.00	67.50	1	4,427	0.02%
2022/05/06	0	0.00	0.2	67.84	68.30	-0.2	4,459	0.00%
2022/05/04	2	67.40	0	0.00	67.40	2	4,506	0.04%
2022/05/03	2	67.30	0	0.00	67.30	2	4,581	0.04%
2022/04/29	1.1	67.70	3	67.67	67.10	-1.9	4,652	-0.04%
2022/04/28	1	67.50	1.1	67.55	67.50	-0.1	4,708	0.00%
2022/04/27	3.1	66.14	0	0.00	66.20	3.1	4,755	0.07%
2022/04/25	2.3	67.43	2	67.75	67.50	0.3	4,996	0.01%
2022/04/21	0	0.00	1	68.70	68.70	-1	5,231	-0.02%
2022/04/20	1	68.30	2	68.40	68.40	-1	5,576	-0.02%
2022/04/19	3	68.53	1	68.50	68.60	2	5,707	0.04%
2022/04/18	12	68.61	19.1	68.58	68.70	-7.1	5,891	-0.12%
2022/04/14	1.1	66.93	0	0.00	66.90	1.1	5,940	0.02%
2022/04/11	0	0.00	1	66.70	66.50	-1	6,035	-0.02%
2022/04/08	1	67.30	1	67.50	67.50	0	6,020	0.00%
2022/04/07	5	67.96	0	0.00	67.20	5	6,010	0.08%
2022/04/06	0	0.00	10	68.70	68.60	-10	5,998	-0.17%
2022/03/31	0	0.00	1	69.30	69.10	-1	6,024	-0.02%
2022/03/30	1	69.40	0	0.00	69.40	1	6,038	0.02%
2022/03/29	0	0.00	2.1	69.90	69.70	-2.1	6,019	-0.03%
2022/03/28	1	69.70	1	70.10	70.10	0	6,014	0.00%
2022/03/25	2	71.00	0	0.00	70.60	2	6,012	0.03%
2022/03/24	4	71.00	1	71.00	71.50	3	5,988	0.05%
2022/03/23	4	71.30	1	71.00	71.20	3	6,099	0.05%
2022/03/22	2	71.45	3	71.80	71.90	-1	6,060	-0.02%
2022/03/21	0	0.00	2	71.40	71.30	-2	6,057	-0.03%
2022/03/18	4	70.90	7	71.20	71.80	-3	6,091	-0.05%
2022/03/17	2	70.75	2.2	70.42	70.90	-0.2	6,092	0.00%
2022/03/16	5.3	69.24	3	69.33	69.10	2.3	6,106	0.04%
2022/03/15	6.1	69.32	2	69.75	69.50	4.1	6,110	0.07%
2022/03/14	5.1	70.71	1	71.00	71.00	4.1	6,116	0.07%
2022/03/11	1	71.10	1	71.20	71.30	0	6,124	0.00%
2022/03/10	16	71.85	18.2	71.52	71.20	-2.2	6,140	-0.04%
2022/03/09	6	69.58	5	70.94	71.60	1	5,957	0.02%
2022/03/08	0.2	69.50	6	68.78	68.90	-5.8	5,926	-0.10%
2022/03/07	6.2	69.03	5	70.40	69.10	1.2	5,954	0.02%
2022/03/04	14.2	71.99	5	71.42	71.10	9.2	5,901	0.16%
2022/03/03	8	71.78	15	72.69	72.60	-7	5,821	-0.12%
2022/03/02	2	70.80	0	0.00	70.90	2	5,710	0.04%
2022/03/01	4	71.03	6.2	70.50	71.00	-2.2	5,644	-0.04%
2022/02/25	1.2	68.87	8	68.28	68.90	-6.9	5,436	-0.13%
2022/02/24	13	67.19	11	67.22	66.80	2	5,384	0.04%
2022/02/23	1	68.20	12	68.63	68.70	-11	5,384	-0.20%
2022/02/22	8	68.46	18	68.76	68.30	-10	5,427	-0.18%
2022/02/21	4.2	69.01	5	69.06	69.50	-0.9	5,524	-0.02%
2022/02/18	7	68.80	3.1	68.81	68.90	3.9	5,625	0.07%
2022/02/17	4	68.48	2	68.75	68.80	2	5,766	0.03%
2022/02/16	2.1	68.01	2	68.50	68.00	0.1	5,908	0.00%
2022/02/15	2	68.20	21	68.14	67.90	-19	5,989	-0.32%
2022/02/14	17.5	68.02	3	68.17	68.10	14.5	6,058	0.24%
2022/02/11	1	69.40	10.8	69.33	69.30	-9.8	6,065	-0.16%
2022/02/10	2.6	69.21	4	69.78	69.70	-1.4	6,133	-0.02%
2022/02/09	7	69.03	1.3	69.07	69.00	5.7	6,181	0.09%
2022/02/08	0	0.00	1	68.20	68.90	-1	6,192	-0.02%
2022/02/07	1	67.40	1	67.70	67.80	0	6,251	0.00%
2022/01/26	3	68.10	10	68.37	67.90	-7	6,270	-0.11%
2022/01/25	12	68.73	13.2	68.51	68.00	-1.2	6,349	-0.02%
2022/01/24	10	68.05	2	68.75	68.70	8	6,324	0.13%
2022/01/21	25.1	69.04	17	68.84	69.00	8.1	6,414	0.13%
2022/01/20	20	69.22	16	69.58	70.00	4	6,570	0.06%
2022/01/19	20.1	69.90	19	69.67	69.10	1.1	6,547	0.02%
2022/01/18	30	70.30	43	69.73	70.00	-13	6,512	-0.20%
2022/01/17	6	68.43	14	69.49	69.80	-8	6,332	-0.13%
2022/01/14	16.4	68.02	29	68.03	68.20	-12.6	6,251	-0.20%
2022/01/13	25.5	68.77	8	68.93	69.00	17.5	6,178	0.28%
2022/01/12	5	67.74	4	68.10	68.00	1	5,884	0.02%
2022/01/11	15.1	67.54	11	68.07	67.90	4.1	5,789	0.07%
2022/01/10	1	66.70	8	66.39	67.20	-7	5,604	-0.12%
2022/01/07	3	66.13	1.2	66.62	66.40	1.8	5,575	0.03%
2022/01/06	0	0.00	4	66.73	66.90	-4	5,563	-0.07%
2022/01/05	2	66.40	2.1	66.51	66.50	-0.1	5,612	0.00%
2022/01/04	6	66.48	2	66.75	66.50	4	5,711	0.07%
2022/01/03	7	67.04	4	67.30	66.80	3	5,891	0.05%
2021/12/30	3	66.63	1.7	66.93	66.70	1.3	5,912	0.02%
2021/12/29	7	66.40	4	66.79	66.40	3	5,926	0.05%
2021/12/28	4	66.95	5	67.32	66.90	-1	5,968	-0.02%
2021/12/27	0	0.00	3	66.67	67.10	-3	6,008	-0.05%
2021/12/24	3	66.03	3	66.10	66.10	0	6,032	0.00%
2021/12/23	0	0.00	1	65.80	66.00	-1	6,077	-0.02%
2021/12/22	0	0.00	1	65.50	65.50	-1	6,209	-0.02%
2021/12/21	3	65.20	0	0.00	65.40	3	6,223	0.05%
2021/12/20	0	0.00	1	64.70	64.90	-1	6,219	-0.02%
2021/12/17	5	65.18	4	65.08	65.10	1	6,237	0.02%
2021/12/16	0.3	66.40	2.5	66.29	66.30	-2.2	6,179	-0.03%
2021/12/15	3	65.50	0	0.00	65.30	3	6,181	0.05%
2021/12/14	3	65.90	2	66.20	65.70	1	6,194	0.02%
2021/12/13	1	66.90	1	66.70	66.70	0	6,159	0.00%
2021/12/10	1	66.90	3.9	66.64	66.90	-2.9	6,196	-0.05%
2021/12/09	9	66.31	4	66.33	66.30	5	6,246	0.08%
2021/12/08	7	67.13	0	0.00	66.80	7	6,222	0.11%
2021/12/07	2	67.15	5	67.60	67.10	-3	6,240	-0.05%
2021/12/06	1	67.10	5	67.92	67.50	-4	6,299	-0.06%
2021/12/03	7	67.60	2	67.85	67.60	5	6,489	0.08%
2021/12/02	5	67.74	3	67.73	67.80	2	6,877	0.03%
2021/12/01	1.2	67.90	11	67.75	67.90	-9.8	8,230	-0.12%
2021/11/30	14	67.06	4.7	67.35	67.00	9.3	8,300	0.11%
2021/11/29	2	65.70	41.2	66.95	66.60	-39.2	8,409	-0.47%
2021/11/26	15.5	66.42	10.3	66.35	66.20	5.2	8,647	0.06%
2021/11/25	3.1	67.34	1.5	67.79	67.20	1.6	8,665	0.02%
2021/11/24	1	67.20	0	0.00	67.30	1	8,766	0.01%
2021/11/23	9	67.53	1	67.60	67.60	8	8,957	0.09%
2021/11/22	3	68.47	28.3	68.37	68.30	-25.3	8,989	-0.28%
2021/11/19	1	67.30	7.3	67.57	67.30	-6.3	9,026	-0.07%
2021/11/18	7	67.20	24.6	67.24	67.20	-17.6	9,051	-0.19%
2021/11/17	13	66.65	8	66.45	66.90	5	8,947	0.06%
2021/11/16	23	67.13	3.2	67.50	66.80	19.8	8,857	0.22%
2021/11/15	17	68.25	10.6	68.24	68.20	6.4	8,763	0.07%
2021/11/12	1	66.70	3.2	66.34	66.70	-2.2	8,674	-0.03%
2021/11/11	7	64.87	1	65.60	64.90	6	8,625	0.07%
2021/11/10	0	0.00	1	65.60	66.00	-1	8,639	-0.01%
2021/11/09	24	66.51	1.5	66.54	66.00	22.6	8,759	0.26%
2021/11/08	13	65.92	10.2	65.90	65.90	2.9	8,730	0.03%
2021/11/05	8	65.64	20.4	65.51	65.80	-12.4	8,761	-0.14%
2021/11/04	8	65.50	2	65.60	65.20	6	8,919	0.07%
2021/11/03	1	64.50	6	64.92	65.20	-5	9,095	-0.05%
2021/11/02	9.4	64.35	0	0.00	63.60	9.4	9,371	0.10%
2021/11/01	0	65.30	6.4	65.13	65.10	-6.4	9,820	-0.06%
2021/10/29	14	64.70	32	64.48	64.30	-18	10,157	-0.18%
2021/10/28	72	65.30	24	65.33	65.20	48	10,080	0.48%
2021/10/27	1	64.00	0.3	64.48	64.50	0.7	9,998	0.01%
2021/10/26	5	63.60	11.2	63.88	63.20	-6.2	10,238	-0.06%
2021/10/25	5	62.90	3.8	63.24	63.10	1.2	10,223	0.01%
2021/10/22	3.3	62.73	3.7	62.26	63.40	-0.4	10,272	0.00%
2021/10/21	22.3	62.66	2.6	62.94	62.00	19.7	10,391	0.19%
2021/10/20	4.1	63.14	3.1	63.10	62.50	1	10,371	0.01%
2021/10/19	2	62.60	0.8	62.80	62.60	1.2	10,431	0.01%
2021/10/18	1	62.40	2	61.55	61.60	-1	10,449	-0.01%
2021/10/15	4	62.33	2.2	62.20	62.10	1.8	10,594	0.02%
2021/10/14	6	60.95	0	0.00	61.10	6	10,699	0.06%
2021/10/13	13	60.74	1	60.70	61.00	12	10,799	0.11%
2021/10/12	11	62.08	3.5	62.31	62.00	7.5	10,866	0.07%
2021/10/08	22	64.40	5.5	63.80	63.30	16.5	11,163	0.15%
2021/10/07	1	65.80	0.5	65.90	65.90	0.5	11,005	0.00%
2021/10/06	2	64.60	1	65.60	64.60	1	11,053	0.01%
2021/10/05	3	64.13	3.5	64.84	65.40	-0.5	11,117	0.00%
2021/10/04	11	65.35	0	0.00	65.00	11	11,081	0.10%
2021/10/01	3.1	66.90	6.9	67.38	67.30	-3.9	11,063	-0.03%
2021/09/30	7	67.36	3.4	68.07	67.50	3.6	11,044	0.03%
2021/09/29	18	67.77	0	0.00	67.20	18	11,088	0.16%
2021/09/28	2	70.05	7.1	70.30	70.10	-5.1	10,983	-0.05%
2021/09/27	2	70.90	6	71.60	70.80	-4	10,972	-0.04%
2021/09/24	1	71.20	2.1	71.50	71.40	-1.1	10,977	-0.01%
2021/09/23	2	71.20	5	71.30	71.00	-3	10,987	-0.03%
2021/09/22	3	70.23	4	70.40	70.50	-1	11,005	-0.01%
2021/09/17	14	71.43	12	71.54	71.60	2	11,223	0.02%
2021/09/16	3	72.27	2	72.15	71.80	1	11,224	0.01%
2021/09/15	6	72.27	7	72.26	71.80	-1	11,200	-0.01%
2021/09/14	10	73.00	10	72.88	72.70	0	11,146	0.00%
2021/09/13	4	73.88	0	0.00	73.70	4	11,062	0.04%
2021/09/10	7	74.19	1	74.20	74.50	6	11,038	0.05%
2021/09/09	3	73.77	25	74.11	73.50	-22	10,992	-0.20%
2021/09/08	33	73.51	15	73.92	73.30	18	10,921	0.16%
2021/09/07	33	75.10	30.2	74.71	74.40	2.8	10,732	0.03%
2021/09/06	76.2	82.82	48	82.78	78.00	28.2	10,307	0.27%
2021/09/03	12	79.75	29	79.89	81.10	-17	8,879	-0.19%
2021/09/02	13	79.48	9	79.68	79.40	4	8,739	0.05%
2021/09/01	11	77.80	35.2	79.09	80.40	-24.2	8,616	-0.28%
2021/08/31	7	76.91	4.3	76.69	77.10	2.7	8,442	0.03%
2021/08/30	20	77.12	10.1	76.84	77.00	10	8,363	0.12%
2021/08/27	11	74.77	16	74.84	75.80	-5	8,235	-0.06%
2021/08/26	6	73.18	7	73.16	73.70	-1	8,014	-0.01%
2021/08/25	5	72.68	29.2	72.50	72.50	-24.2	7,914	-0.31%
2021/08/24	1	74.40	1	73.70	73.60	0	7,814	0.00%
2021/08/23	2	74.00	1	74.30	74.50	1	7,774	0.01%
2021/08/20	4	73.23	0	0.00	73.20	4	7,784	0.05%
2021/08/19	2	74.55	2	74.10	73.10	0	7,799	0.00%
2021/08/18	0	73.30	1	72.20	75.00	-1	7,769	-0.01%
2021/08/17	8	73.90	16	73.53	73.60	-8	7,721	-0.10%
2021/08/16	1	74.10	4	72.73	73.90	-3	7,666	-0.04%
2021/08/13	33.1	75.59	4	74.10	73.60	29.1	7,604	0.38%
2021/08/12	2	76.70	3.1	77.08	77.70	-1.1	7,512	-0.01%
2021/08/11	5	76.46	17	76.95	76.10	-12	7,479	-0.16%
2021/08/10	5	77.02	8	77.46	77.60	-3	7,395	-0.04%
2021/08/09	14	79.67	18	79.51	78.40	-4	7,253	-0.05%
2021/08/06	18	80.94	26	80.92	80.90	-8	7,024	-0.11%
2021/08/05	57	80.74	44	80.57	80.20	13	6,752	0.19%
2021/08/04	17.1	78.49	26	78.50	79.30	-8.9	6,309	-0.14%
2021/08/03	2	75.80	6	75.72	76.00	-4	6,020	-0.07%
2021/08/02	11	75.32	5.1	75.29	75.30	5.9	5,948	0.10%
2021/07/30	17.1	75.01	15	75.20	75.00	2.1	5,915	0.04%
2021/07/29	1	71.80	7	72.20	72.70	-6	5,731	-0.10%
2021/07/28	7	71.76	3	71.10	71.40	4	5,731	0.07%
2021/07/27	7	74.37	6	74.45	73.30	1	5,775	0.02%
2021/07/26	3	72.77	0	0.00	72.90	3	5,705	0.05%
2021/07/23	6	71.92	5	72.96	72.10	1	5,714	0.02%
2021/07/22	7	71.14	13	71.10	71.40	-6	5,670	-0.11%
2021/07/21	13	70.53	1	70.80	69.70	12	5,620	0.21%
2021/07/20	3	74.67	17	74.71	74.30	-14	5,503	-0.25%
2021/07/19	19	76.94	0	0.00	76.70	19	5,366	0.35%
2021/07/16	15	77.28	12	77.46	77.70	3	5,334	0.06%
2021/07/15	27	76.79	28	77.59	77.20	-1	5,233	-0.02%
2021/07/14	18	74.17	4	74.78	74.40	14	4,848	0.29%
2021/07/13	11	74.46	8	74.34	73.90	3	4,873	0.06%
2021/07/12	1	73.50	6	74.13	74.70	-5	4,849	-0.10%
2021/07/09	7	73.84	8	73.00	72.90	-1	4,783	-0.02%
2021/07/08	5	73.50	4	73.55	73.80	1	4,827	0.02%
2021/07/07	2	73.00	11	72.86	73.10	-9	4,826	-0.19%
2021/07/06	6	72.70	0	0.00	73.30	6	4,837	0.12%
2021/07/05	6	72.40	4	71.95	72.50	2	4,784	0.04%
2021/07/02	1	70.90	2	71.40	71.50	-1	4,789	-0.02%
2021/07/01	1	71.20	2.3	71.18	71.10	-1.3	4,861	-0.03%
2021/06/30	8	71.49	9.7	71.90	72.00	-1.7	4,933	-0.04%
2021/06/29	22	72.34	7	71.81	71.90	15	4,933	0.30%
2021/06/28	19	72.17	39	72.62	72.80	-20	4,940	-0.40%
2021/06/25	2	70.25	17	70.36	70.20	-15	4,782	-0.31%
2021/06/24	1	69.40	0	0.00	70.00	1	4,811	0.02%
2021/06/23	4	69.60	3	69.60	69.60	1	4,879	0.02%
2021/06/22	3	69.07	0	0.00	69.60	3	4,933	0.06%
2021/06/21	7	69.00	0	0.00	69.10	7	4,978	0.14%
2021/06/18	2	70.40	0	0.00	69.00	2	5,103	0.04%
2021/06/17	0	0.00	20	70.35	70.60	-20	5,159	-0.39%
2021/06/16	3	69.83	4	70.60	70.00	-1	5,570	-0.02%
2021/06/15	7	70.09	3	70.13	70.20	4	5,934	0.07%
2021/06/11	9	70.30	1	70.30	70.30	8	5,983	0.13%
2021/06/10	4	69.98	1	69.90	70.50	3	6,026	0.05%
2021/06/09	6	69.70	8	69.66	69.20	-2	6,028	-0.03%
2021/06/08	11	69.61	14	70.44	70.80	-3	6,018	-0.05%
2021/06/07	3	68.50	3	68.40	68.40	0	5,972	0.00%
2021/06/04	2	68.15	5	67.90	68.40	-3	6,017	-0.05%
2021/06/03	5	67.60	0	0.00	68.30	5	6,179	0.08%
2021/06/02	0	0.00	13	67.86	68.20	-13	6,293	-0.21%
2021/06/01	2	68.35	4	68.23	68.20	-2	6,438	-0.03%
2021/05/28	0	0.00	6	68.10	68.20	-6	6,787	-0.09%
2021/05/27	7	66.21	3	66.00	66.00	4	6,957	0.06%
2021/05/26	0	0.00	3	67.20	67.30	-3	6,957	-0.04%
2021/05/25	1	66.90	3	67.03	66.90	-2	7,011	-0.03%
2021/05/24	1	64.60	3	64.40	65.10	-2	7,036	-0.03%
2021/05/21	12	64.88	10	64.50	64.50	2	7,126	0.03%
2021/05/20	7	65.29	4	64.43	64.40	3	7,215	0.04%
2021/05/19	1	66.20	0	0.00	66.60	1	7,194	0.01%
2021/05/18	5	64.80	9	65.96	66.50	-4	7,226	-0.06%
2021/05/17	6	64.12	25	63.90	62.80	-19	7,313	-0.26%
2021/05/14	3	66.40	0	0.00	66.60	3	7,287	0.04%
2021/05/13	3	64.53	12	65.09	65.20	-9	7,294	-0.12%
2021/05/12	10	63.49	41	65.98	64.50	-31	7,288	-0.43%
2021/05/11	54	68.08	11	67.32	67.10	43	7,276	0.59%
2021/05/10	8	70.89	2	70.95	71.00	6	7,238	0.08%
2021/05/07	25	70.71	5	70.82	71.00	20	7,429	0.27%
2021/05/06	6	71.38	3	70.57	70.60	3	7,469	0.04%
2021/05/05	3	71.13	10	71.10	70.40	-7	7,787	-0.09%
2021/05/04	26	71.08	10	70.98	71.60	16	7,862	0.20%
2021/05/03	18	75.21	6	74.22	73.90	12	7,892	0.15%
2021/04/29	7	77.64	6	77.42	77.40	1	7,910	0.01%
2021/04/28	4	77.00	9	77.92	78.20	-5	7,975	-0.06%
2021/04/27	1	77.00	1	76.90	76.90	0	8,214	0.00%
2021/04/26	0	0.00	2.1	77.09	76.90	-2.1	8,350	-0.02%
2021/04/23	15	75.55	6	75.90	76.00	9	8,475	0.11%
2021/04/22	24	76.55	4	75.27	75.20	20	8,655	0.23%
2021/04/21	0	0.00	14	77.64	77.50	-14	8,814	-0.16%
2021/04/20	10	76.79	4	77.08	76.60	6	8,958	0.07%
2021/04/19	14	77.18	4	77.58	77.10	10	9,392	0.11%
2021/04/16	2	77.95	27	77.86	77.90	-25	9,443	-0.26%
2021/04/14	8	75.53	3	75.73	75.30	5	9,628	0.05%
2021/04/13	10	76.76	9	76.92	76.40	1	9,586	0.01%
2021/04/12	12	78.51	3	77.97	77.50	9	9,552	0.09%
2021/04/09	16	77.93	12	77.61	78.00	4	9,547	0.04%
2021/04/08	9	77.60	98	77.84	77.60	-89	9,492	-0.94%
2021/04/07	7	77.70	4	77.60	77.80	3	9,452	0.03%
2021/04/06	16	78.94	9	79.03	79.00	7	9,396	0.07%
2021/04/01	93	77.82	12	77.69	78.00	81	9,316	0.87%
2021/03/31	5	77.98	3	77.77	77.70	2	9,285	0.02%
2021/03/30	3	77.53	26	77.62	77.80	-23	9,223	-0.25%
2021/03/29	17	76.83	7	76.89	76.70	10	9,172	0.11%
2021/03/26	15	76.64	7.2	76.82	76.70	7.8	9,239	0.08%
2021/03/25	4.2	76.14	31	76.20	76.10	-26.8	9,189	-0.29%
2021/03/24	7	75.46	6	75.52	75.50	1	9,144	0.01%
2021/03/23	34	75.49	12	75.89	75.80	22	9,116	0.24%
2021/03/22	18	75.03	21	74.80	74.70	-3	9,009	-0.03%
2021/03/19	55	76.22	27	76.74	76.00	28	8,985	0.31%
2021/03/18	25	76.27	135	76.28	77.90	-110	8,602	-1.28%	大賣/鉅額交易
2021/03/17	14	73.64	4	74.00	73.50	10	8,297	0.12%
2021/03/16	2	73.40	1	73.50	73.70	1	8,465	0.01%
2021/03/15	0	0.00	11	73.04	73.60	-11	8,607	-0.13%
2021/03/12	12	72.73	1	73.40	72.70	11	8,634	0.13%
2021/03/11	23	72.35	5	72.42	73.10	18	8,692	0.21%
2021/03/10	11	71.52	7	71.59	71.70	4	8,969	0.04%
2021/03/09	14	70.77	7	71.31	71.40	7	8,988	0.08%
2021/03/08	45	72.67	9	72.33	72.20	36	8,885	0.41%
2021/03/05	21	73.37	9	73.11	72.70	12	8,795	0.14%
2021/03/04	16	74.22	2	74.15	74.10	14	8,709	0.16%
2021/03/03	38	74.16	18	75.23	75.10	20	8,584	0.23%
2021/03/02	10	75.44	35	76.03	75.50	-25	8,370	-0.30%
2021/02/26	8	73.74	5	73.82	74.10	3	8,284	0.04%
2021/02/25	14	74.30	1	74.30	74.50	13	8,286	0.16%
2021/02/24	11	74.27	2	74.40	74.40	9	8,260	0.11%
2021/02/23	12	74.34	0	0.00	74.40	12	8,214	0.15%
2021/02/22	2	74.40	11	75.01	75.50	-9	8,142	-0.11%
2021/02/19	6	72.97	3.1	73.18	73.20	3	8,051	0.04%
2021/02/18	11	73.19	11	73.61	73.90	0.1	8,059	0.00%
2021/02/17	4	73.60	14	73.89	73.50	-10	8,050	-0.12%
2021/02/05	11	71.47	10	71.41	71.30	1	7,963	0.01%
2021/02/04	6	70.52	1	70.20	70.30	5	8,045	0.06%
2021/02/03	4	71.18	2	71.50	71.20	2	8,085	0.02%
2021/02/02	3	70.73	8	71.88	72.40	-5	8,171	-0.06%
2021/02/01	6	68.75	5	68.50	69.50	1	8,259	0.01%
2021/01/29	14	70.39	15	70.84	69.20	-1	8,380	-0.01%
2021/01/28	13	73.17	10.2	73.48	72.50	2.8	8,195	0.03%
2021/01/27	24.1	76.33	10.1	76.20	75.70	14	8,077	0.17%
2021/01/26	22.2	75.34	6	75.65	75.70	16.2	7,652	0.21%
2021/01/25	3	75.63	5.2	75.71	75.70	-2.2	7,537	-0.03%
2021/01/22	7.2	75.06	11	75.06	75.40	-3.8	7,400	-0.05%
2021/01/21	5	74.08	7	74.64	74.40	-2	7,308	-0.03%
2021/01/20	26	75.61	26	75.34	73.70	0	7,247	0.00%
2021/01/19	15	74.33	15	74.65	74.50	0	6,991	0.00%
2021/01/18	11	75.14	13	75.23	73.90	-2	6,871	-0.03%
2021/01/15	11	74.02	30	74.39	74.50	-19	6,733	-0.28%
2021/01/14	16	73.26	130.2	73.43	73.80	-114.2	6,597	-1.73%	大賣/鉅額交易
2021/01/13	15.2	72.05	10.1	71.96	72.10	5.1	6,359	0.08%
2021/01/12	50.1	71.02	50	71.32	70.40	0.1	6,189	0.00%
2021/01/11	6	69.02	2	69.40	69.30	4	5,733	0.07%
2021/01/08	4	68.53	14	68.20	68.20	-10	5,658	-0.18%
2021/01/07	2	67.38	35	67.89	68.00	-33	5,631	-0.59%
2021/01/06	6	66.70	3.3	67.18	66.30	2.8	5,544	0.05%
2021/01/05	4	67.12	4	67.13	67.40	0	5,529	0.00%
2021/01/04	0	0.00	20.2	66.95	67.40	-20.2	5,549	-0.36%
2020/12/31	1	66.10	1.5	66.47	66.40	-0.5	5,526	-0.01%
2020/12/30	4.2	65.59	3	65.63	65.90	1.2	5,566	0.02%
2020/12/29	4	66.03	3.3	65.84	65.80	0.7	5,641	0.01%
2020/12/28	1	66.40	0.2	66.57	66.40	0.9	5,700	0.01%
2020/12/25	3.2	66.30	5	66.36	66.20	-1.8	5,808	-0.03%
2020/12/24	6	65.73	1.3	66.18	65.70	4.7	5,943	0.08%
2020/12/23	9	65.79	4.7	66.18	65.70	4.3	6,053	0.07%
2020/12/22	111.5	67.09	7.5	67.36	66.30	104	6,265	1.66%	大買/鉅額交易
2020/12/21	0.2	65.43	2.2	66.03	66.50	-2	6,312	-0.03%
2020/12/18	0	0.00	1	65.80	65.00	-1	6,562	-0.02%
2020/12/17	13	65.78	0	0.00	65.40	13	6,740	0.19%
2020/12/16	3	66.03	4	66.50	66.20	-1	6,843	-0.01%
2020/12/15	21	65.67	4	65.38	65.30	17	6,937	0.25%
2020/12/14	3	67.10	7.1	67.25	66.90	-4.1	7,196	-0.06%
2020/12/11	11.2	67.35	11.4	67.39	67.40	-0.2	7,464	0.00%
2020/12/10	24	68.98	25.9	68.86	68.70	-1.9	7,457	-0.02%
2020/12/09	5.1	67.83	18.6	67.62	69.00	-13.5	7,231	-0.19%
2020/12/08	10.2	66.08	21.8	66.27	66.20	-11.6	7,038	-0.16%
2020/12/07	13.1	67.14	15.9	67.05	66.60	-2.8	7,006	-0.04%
2020/12/04	33	67.57	39.1	67.51	67.40	-6.1	6,886	-0.09%
2020/12/03	5	66.10	18.3	66.02	66.20	-13.3	6,546	-0.20%
2020/12/02	16.4	65.47	12.1	65.57	65.80	4.3	6,477	0.07%
2020/11/30	1	64.80	0	0.00	64.30	1	6,390	0.02%
2020/11/27	2	64.80	2	65.05	64.70	0	6,320	0.00%
2020/11/26	18	65.13	5	64.98	65.00	13	6,301	0.21%
2020/11/25	5	66.00	16.7	67.02	65.40	-11.7	6,267	-0.19%
2020/11/24	4	65.63	4.3	65.68	65.80	-0.3	6,159	0.00%
2020/11/23	2	65.60	3	65.40	65.50	-1	6,145	-0.02%
2020/11/20	5	64.80	5	64.80	64.90	0	6,156	0.00%
2020/11/19	6	64.45	1	64.80	64.50	5	6,148	0.08%
2020/11/18	1	65.30	1	65.20	64.90	0	6,152	0.00%
2020/11/17	5	65.36	7	65.27	65.30	-2	6,139	-0.03%
2020/11/16	4	65.15	3	64.80	64.70	1	6,165	0.02%
2020/11/13	3	64.87	1	64.90	65.00	2	6,144	0.03%
2020/11/12	9	65.66	8.5	65.69	65.60	0.5	6,125	0.01%
2020/11/11	2	65.10	9.5	65.07	65.00	-7.5	6,016	-0.12%
2020/11/10	12	64.59	9	64.62	64.90	3	5,943	0.05%
2020/11/09	14	64.61	11	64.82	64.20	3	5,793	0.05%
2020/11/06	2	63.70	39	63.51	64.00	-37	5,608	-0.66%
2020/11/05	3	61.63	3	62.10	61.90	0	5,446	0.00%
2020/11/04	4	61.98	1	62.21	62.30	3	5,425	0.05%
2020/11/03	2	62.65	2	62.70	62.50	0	5,420	0.00%
2020/11/02	1	62.10	4	62.30	62.00	-3	5,444	-0.06%
2020/10/29	11	62.85	2	62.70	63.00	9	5,497	0.16%
2020/10/28	2	63.10	11	63.15	62.90	-9	5,606	-0.16%
2020/10/27	0	0.00	2	62.50	62.90	-2	5,640	-0.04%
2020/10/26	7	61.79	1	62.10	61.80	6	5,717	0.10%
2020/10/23	1	63.10	0	0.00	62.80	1	5,800	0.02%
2020/10/22	1	62.60	10	62.22	62.80	-9	5,902	-0.15%
2020/10/21	3	61.77	2	61.90	61.50	1	5,936	0.02%
2020/10/20	0	0.00	5	61.76	61.70	-5	6,041	-0.08%
2020/10/19	0	0.00	2	61.90	61.50	-2	6,278	-0.03%
2020/10/15	7	60.74	2	61.20	60.60	5	6,530	0.08%
2020/10/14	16	61.41	0	0.00	61.20	16	6,619	0.24%
2020/10/13	0	0.00	4	62.13	62.40	-4	6,640	-0.06%
2020/10/12	3	62.50	4	62.73	62.60	-1	6,671	-0.01%
2020/10/08	7	62.10	1	61.90	61.90	6	6,657	0.09%
2020/10/07	4	62.23	5	62.56	62.30	-1	6,683	-0.01%
2020/10/06	4	63.60	7	62.81	62.60	-3	6,690	-0.04%
2020/10/05	4	63.00	6	62.82	63.50	-2	6,769	-0.03%
2020/09/30	4	63.98	2	63.60	63.40	2	6,793	0.03%
2020/09/29	7	63.16	8	63.53	63.80	-1	6,767	-0.01%
2020/09/28	4	62.85	6	62.90	62.30	-2	6,792	-0.03%
2020/09/25	21	62.84	30	61.91	61.70	-9	6,828	-0.13%
2020/09/24	22	63.77	35	63.64	64.50	-13	6,761	-0.19%
2020/09/23	16	63.89	9	63.87	63.70	7	6,709	0.10%
2020/09/22	3	62.53	10	62.96	63.10	-7	6,519	-0.11%
2020/09/21	5	62.36	9	62.88	62.40	-4	6,430	-0.06%
2020/09/18	1	61.70	4	62.05	62.10	-3	6,390	-0.05%
2020/09/17	20	61.92	24	62.03	62.10	-4	6,440	-0.06%
2020/09/16	13	59.88	24	60.39	61.00	-11	6,182	-0.18%
2020/09/15	10	57.90	35	58.52	59.00	-25	5,942	-0.42%
2020/09/14	2	57.50	0	0.00	57.50	2	5,956	0.03%
2020/09/10	2	57.40	2	57.40	57.20	0	6,092	0.00%
2020/09/08	3	57.10	1	57.10	56.90	2	6,235	0.03%
2020/09/07	0	0.00	2	57.00	57.00	-2	6,322	-0.03%
2020/09/04	1	56.00	1	56.20	56.30	0	6,437	0.00%
2020/09/03	0	0.00	3	57.00	57.00	-3	6,538	-0.05%
2020/09/02	6	56.23	0	0.00	56.30	6	6,662	0.09%
2020/09/01	0	0.00	1	56.00	56.20	-1	6,876	-0.01%
2020/08/31	20	56.53	0	0.00	56.20	20	7,075	0.28%
2020/08/28	2	56.60	5	56.82	56.70	-3	7,139	-0.04%
2020/08/27	3	57.07	1	56.90	56.90	2	7,232	0.03%
2020/08/26	3	56.30	7	56.59	57.20	-4	7,295	-0.05%
2020/08/25	1	55.60	0	0.00	55.30	1	7,306	0.01%
2020/08/24	0	0.00	2	55.10	55.00	-2	7,378	-0.03%
2020/08/21	2	55.55	0	0.00	55.40	2	7,460	0.03%
2020/08/20	9	55.16	7	54.93	55.20	2	7,528	0.03%
2020/08/19	10	57.38	1	57.50	57.00	9	7,581	0.12%
2020/08/18	2	58.15	7	58.53	58.10	-5	7,650	-0.07%
2020/08/17	4	58.33	3	58.37	58.60	1	7,938	0.01%
2020/08/14	3	57.37	0	0.00	57.70	3	8,121	0.04%
2020/08/13	2	57.50	1	57.50	57.50	1	8,175	0.01%
2020/08/12	2	57.40	6	57.28	57.40	-4	8,237	-0.05%
2020/08/11	6	58.37	0	0.00	57.80	6	8,324	0.07%
2020/08/10	4	58.40	1	58.40	58.50	3	8,498	0.04%
2020/08/07	5	58.38	8	58.38	58.30	-3	8,783	-0.03%
2020/08/06	6	58.80	5	59.00	58.80	1	8,943	0.01%
2020/08/05	0	0.00	5	59.24	59.10	-5	9,043	-0.06%
2020/08/04	1	59.00	2	58.80	59.00	-1	9,170	-0.01%
2020/08/03	18	58.35	1	58.10	58.20	17	9,516	0.18%
2020/07/31	8	60.15	2	60.00	59.90	6	9,528	0.06%
2020/07/30	11	60.19	14	60.26	60.30	-3	9,559	-0.03%
2020/07/29	7	58.06	7	58.26	58.70	0	9,761	0.00%
2020/07/28	13	57.41	2	58.90	56.70	11	10,312	0.11%
2020/07/27	5	58.28	11	58.76	57.90	-6	10,360	-0.06%
2020/07/24	16	59.22	9	59.49	59.10	7	10,314	0.07%
2020/07/23	18	60.42	13	60.27	60.20	5	10,247	0.05%
2020/07/22	7	64.67	5	64.70	65.40	2	10,050	0.02%
2020/07/21	8	64.66	0	0.00	64.30	8	9,878	0.08%
2020/07/20	15	64.50	35	64.27	64.10	-20	9,873	-0.20%
2020/07/17	6	65.37	5	65.60	65.30	1	9,864	0.01%
2020/07/16	2	65.70	0	0.00	65.80	2	10,082	0.02%
2020/07/15	7	66.04	7	66.00	65.70	0	10,334	0.00%
2020/07/14	0	0.00	2	65.60	65.70	-2	10,418	-0.02%
2020/07/13	5	65.62	4	65.73	65.80	1	10,395	0.01%
2020/07/10	14	65.12	7	65.50	65.10	7	10,466	0.07%
2020/07/09	6	66.95	5	66.92	66.90	1	10,336	0.01%
2020/07/08	2	66.95	13	67.20	67.60	-11	10,258	-0.11%
2020/07/07	7	66.30	26	66.88	66.70	-19	10,186	-0.19%
2020/07/06	29	67.80	2	67.90	68.00	27	10,039	0.27%
2020/07/03	6	66.37	7	66.84	66.90	-1	9,910	-0.01%
2020/07/02	5	65.32	4	65.38	65.90	1	9,817	0.01%
2020/07/01	0	0.00	100	64.20	64.30	-100	9,704	-1.03%
2020/06/30	6	64.35	7	64.39	64.30	-1	9,635	-0.01%
2020/06/29	1	63.70	18	63.78	64.20	-17	9,556	-0.18%
2020/06/24	3	64.03	13	63.55	64.00	-10	9,483	-0.11%
2020/06/23	100	63.06	5	63.04	63.10	95	9,367	1.01%
2020/06/22	2	62.90	26	62.88	62.90	-24	9,351	-0.26%
2020/06/19	9	62.58	5	62.60	62.90	4	9,352	0.04%
2020/06/18	2	61.80	12	62.03	62.30	-10	9,280	-0.11%
2020/06/17	2	61.80	2	61.85	61.70	0	9,204	0.00%
2020/06/16	3	62.00	15	61.91	61.90	-12	9,236	-0.13%
2020/06/15	1	61.60	15	61.66	61.00	-14	9,285	-0.15%
2020/06/12	8	60.06	44	59.28	61.00	-36	9,248	-0.39%
2020/06/11	13	60.92	4	61.03	60.70	9	9,251	0.10%
2020/06/10	11	61.49	14.2	61.66	62.00	-3.2	9,156	-0.03%
2020/06/09	29	62.16	6	62.43	61.90	23	9,132	0.25%
2020/06/08	12	63.29	25	63.19	63.10	-13	9,098	-0.14%
2020/06/05	21	62.24	35	62.46	62.80	-14	8,902	-0.16%
2020/06/04	11	61.30	5	61.46	61.50	6	8,719	0.07%
2020/06/03	5	61.44	6	61.32	61.40	-1	8,688	-0.01%
2020/06/02	10	61.36	12	61.48	61.30	-2	8,577	-0.02%
2020/06/01	7	61.67	4	61.65	61.70	3	8,496	0.04%
2020/05/29	10	61.14	8	61.31	61.40	2	8,429	0.02%
2020/05/28	11	61.42	2	61.30	60.90	9	8,383	0.11%
2020/05/27	1	61.00	20	60.97	61.40	-19	8,324	-0.23%
2020/05/26	4	61.10	14	61.03	61.10	-10	8,290	-0.12%
2020/05/25	8	60.14	5	60.32	60.70	3	8,155	0.04%
2020/05/22	67	60.53	24	60.73	60.20	43	8,059	0.53%
2020/05/21	11	59.52	10	59.26	59.70	1	7,789	0.01%
2020/05/20	9	58.63	0	0.00	58.40	9	7,631	0.12%
2020/05/19	3	58.77	2	58.85	58.80	1	7,618	0.01%
2020/05/18	4	58.15	3	58.30	58.20	1	7,609	0.01%
2020/05/15	25	58.68	5	58.94	58.90	20	7,552	0.26%
2020/05/14	28	59.24	63	59.23	58.10	-35	7,383	-0.47%
2020/05/13	10	60.61	1	60.90	60.80	9	7,110	0.13%
2020/05/12	21	61.20	4	61.30	61.30	17	6,963	0.24%
2020/05/11	13	61.57	19	61.64	61.40	-6	6,866	-0.09%
2020/05/08	28	61.03	23	61.23	60.80	5	6,743	0.07%
2020/05/07	4	59.35	4	59.25	59.50	0	6,377	0.00%
2020/05/06	10	59.08	12	59.33	59.00	-2	6,287	-0.03%
2020/05/05	23	58.93	18	58.71	59.20	5	6,175	0.08%
2020/05/04	105	58.40	40	58.63	59.00	65	5,859	1.11%	大買/
2020/04/30	15	56.12	14	55.48	56.60	1	5,207	0.02%
2020/04/29	4	54.20	14	54.28	54.20	-10	5,088	-0.20%
2020/04/28	8	54.13	4	53.88	54.00	4	5,101	0.08%
2020/04/27	5	53.90	7	53.81	54.10	-2	5,143	-0.04%
2020/04/24	4	52.75	1	53.00	53.00	3	5,093	0.06%
2020/04/23	4	52.48	8	53.03	52.60	-4	5,093	-0.08%
2020/04/22	16	52.29	8	52.41	52.60	8	5,010	0.16%
2020/04/21	42	54.30	17	54.85	53.10	25	4,869	0.51%
2020/04/20	25	57.49	22	57.65	57.30	3	4,575	0.07%
2020/04/17	8	55.58	4	55.58	56.00	4	4,292	0.09%
2020/04/16	0	0.00	3	54.30	54.40	-3	4,181	-0.07%
2020/04/15	3	53.77	2	53.90	53.80	1	4,173	0.02%
2020/04/14	4	54.35	22	54.40	54.20	-18	4,077	-0.44%
2020/04/13	2	53.80	1	53.30	53.60	1	4,114	0.02%
2020/04/10	0	0.00	1	53.30	53.00	-1	4,166	-0.02%
2020/04/09	23	53.99	5	53.74	53.40	18	4,259	0.42%
2020/04/08	10	53.54	5	53.38	53.60	5	4,296	0.12%
2020/04/07	5	52.18	8	52.00	52.60	-3	4,269	-0.07%
2020/04/06	4.2	50.40	0	0.00	50.60	4.2	4,187	0.10%
2020/04/01	2	49.60	2	49.75	50.10	0	4,187	0.00%
2020/03/31	8	49.94	2	49.50	49.50	6	4,200	0.14%
2020/03/30	1	49.70	0	0.00	49.70	1	4,167	0.02%
2020/03/27	3	50.83	2	51.15	50.50	1	4,142	0.02%
2020/03/26	4	50.40	39	50.60	50.50	-35	4,083	-0.86%
2020/03/25	4	49.60	14	49.51	49.40	-10	4,059	-0.25%
2020/03/24	5	46.46	5	46.91	46.75	0	4,033	0.00%
2020/03/23	2.2	43.70	5	44.53	44.85	-2.8	4,126	-0.07%
2020/03/20	14	47.16	3	47.35	45.85	11	4,202	0.26%
2020/03/19	14	46.81	11	46.65	45.10	3	4,310	0.07%
2020/03/18	1	51.20	3	50.97	50.10	-2	4,301	-0.05%
2020/03/17	10	51.74	5	51.96	51.00	5	4,312	0.12%
2020/03/16	4	54.10	9	54.57	53.60	-5	4,319	-0.12%
2020/03/13	16	52.00	17	51.85	54.60	-1	4,334	-0.02%
2020/03/12	17	54.92	8	55.40	54.70	9	4,346	0.21%
2020/03/11	5	58.02	2	58.30	57.50	3	4,353	0.07%
2020/03/10	12	57.00	12	57.64	57.70	0	4,610	0.00%
2020/03/09	9	57.99	1	58.70	57.60	8	4,873	0.16%
2020/03/06	1	59.30	0	0.00	59.30	1	4,868	0.02%
2020/03/05	1	59.70	2	59.85	59.80	-1	4,914	-0.02%
2020/03/04	1	58.40	0	0.00	58.90	1	5,013	0.02%
2020/03/03	4	58.95	0	0.00	58.70	4	5,164	0.08%
2020/03/02	11	58.03	1	58.00	58.20	10	5,453	0.18%
2020/02/27	11	58.73	0	0.00	58.50	11	5,706	0.19%
2020/02/26	6	59.47	2	59.80	59.30	4	5,731	0.07%
2020/02/25	1	59.90	0	0.00	59.90	1	5,712	0.02%
2020/02/24	5	59.58	20	59.96	59.60	-15	5,713	-0.26%
2020/02/21	5	60.20	1	60.10	60.00	4	5,704	0.07%
2020/02/20	3	60.40	0	0.00	60.40	3	5,729	0.05%
2020/02/19	2	60.50	5	60.60	60.30	-3	5,715	-0.05%
2020/02/18	5	60.28	0	0.00	60.50	5	5,718	0.09%
2020/02/17	4	61.28	1	61.50	61.10	3	5,721	0.05%
2020/02/13	9	62.23	0	0.00	61.00	9	5,677	0.16%
2020/02/12	1	62.00	1	62.00	62.00	0	5,655	0.00%
2020/02/11	1	61.00	2	61.45	61.50	-1	5,653	-0.02%
2020/02/10	2	59.60	5	60.06	60.00	-3	5,684	-0.05%
2020/02/07	15	60.55	3	60.70	60.60	12	5,717	0.21%
2020/02/06	21	61.14	1	61.20	61.50	20	5,769	0.35%
2020/02/05	0	0.00	4	60.70	60.70	-4	5,954	-0.07%
2020/02/04	1	60.80	6	60.32	60.80	-5	6,003	-0.08%
2020/02/03	6	58.62	2	58.70	59.40	4	6,032	0.07%
2020/01/31	14	60.44	2	60.35	60.60	12	6,006	0.20%
2020/01/30	13	61.00	18	61.71	60.30	-5	6,060	-0.08%
2020/01/20	5	65.48	0	0.00	65.60	5	5,989	0.08%
2020/01/17	1	65.60	1	65.40	65.70	0	6,026	0.00%
2020/01/16	9	66.20	0	0.00	65.80	9	6,075	0.15%
2020/01/14	2	66.55	1	66.40	66.50	1	6,184	0.02%
2020/01/13	7	66.39	3	66.27	66.10	4	6,246	0.06%
2020/01/10	8	65.44	5	65.10	64.90	3	6,333	0.05%
2020/01/09	5	65.00	4	65.08	65.50	1	6,358	0.02%
2020/01/08	4	64.10	5	64.20	64.00	-1	6,401	-0.02%
2020/01/07	8	63.89	5	64.58	64.30	3	6,423	0.05%
2020/01/06	11	65.68	6	65.48	64.80	5	6,394	0.08%
2020/01/03	5	67.26	2	67.70	67.20	3	6,405	0.05%
2020/01/02	5	68.00	6	68.20	68.40	-1	6,381	-0.02%
2019/12/31	5	67.32	0	0.00	67.20	5	6,322	0.08%
2019/12/30	0	0.00	13	67.53	67.40	-13	6,351	-0.20%
2019/12/27	1	67.50	1	67.70	67.70	0	6,366	0.00%
2019/12/26	2	67.30	0	0.00	67.20	2	6,365	0.03%
2019/12/25	1	66.50	1	66.50	66.70	0	6,378	0.00%
2019/12/24	5	65.78	2	65.80	65.70	3	6,444	0.05%
2019/12/23	4	66.38	0	0.00	66.20	4	6,485	0.06%
2019/12/20	2	66.80	2	67.00	66.80	0	6,508	0.00%
2019/12/19	2	66.80	2	67.10	67.30	0	6,508	0.00%
2019/12/18	1	68.50	4	67.80	67.50	-3	6,518	-0.05%
2019/12/17	2	67.00	9	67.13	67.20	-7	6,526	-0.11%
2019/12/16	31	67.36	20	67.21	66.40	11	6,471	0.17%
2019/12/13	6	64.98	12	65.38	66.10	-6	6,351	-0.09%
2019/12/12	13	65.94	10	65.70	65.30	3	6,471	0.05%
2019/12/11	1	65.30	12	65.33	65.80	-11	6,678	-0.16%
2019/12/10	6	65.88	5	65.70	66.10	1	6,612	0.02%
2019/12/09	1	65.50	7	65.79	66.10	-6	6,643	-0.09%
2019/12/06	7	65.24	9	65.58	65.00	-2	6,611	-0.03%
2019/12/05	16	65.27	58	65.27	65.50	-42	6,614	-0.64%
2019/12/04	14	63.74	77	63.86	63.90	-63	6,409	-0.98%
2019/12/03	4	62.35	3	62.47	62.50	1	6,279	0.02%
2019/12/02	5	62.50	12	62.04	62.30	-7	6,303	-0.11%
2019/11/29	9	63.32	3	62.97	62.80	6	6,357	0.09%
2019/11/28	2	63.00	5	63.12	63.40	-3	6,317	-0.05%
2019/11/27	6	61.12	35	62.06	62.60	-29	6,228	-0.47%
2019/11/26	59	62.81	28	62.88	62.30	31	5,915	0.52%
2019/11/25	18	61.78	4	61.80	61.90	14	5,640	0.25%
2019/11/22	1	60.50	0	0.00	60.50	1	5,624	0.02%
2019/11/21	0	0.00	1	60.40	60.60	-1	5,689	-0.02%
2019/11/20	3	60.20	2	60.40	60.30	1	5,715	0.02%
2019/11/19	9	60.93	1	61.20	60.60	8	5,754	0.14%
2019/11/18	0	0.00	1	61.90	61.80	-1	5,727	-0.02%
2019/11/15	3	61.40	6	61.32	61.50	-3	5,763	-0.05%
2019/11/14	2	60.15	1	60.00	60.00	1	5,750	0.02%
2019/11/13	0	0.00	1	60.50	60.40	-1	5,748	-0.02%
2019/11/11	3	60.17	0	0.00	60.10	3	5,816	0.05%
2019/11/08	0	0.00	1	61.10	61.10	-1	5,824	-0.02%
2019/11/07	5	60.90	1	61.70	60.70	4	5,840	0.07%
2019/11/06	11	61.70	1	61.80	61.60	10	5,802	0.17%
2019/11/05	15	62.78	3	62.73	62.20	12	5,800	0.21%
2019/11/04	4	62.55	8	62.73	62.60	-4	5,761	-0.07%
2019/11/01	2	61.25	11	61.34	61.10	-9	5,616	-0.16%
2019/10/31	3	60.30	4	61.30	60.40	-1	5,729	-0.02%
2019/10/30	2	60.30	6	60.58	60.70	-4	5,858	-0.07%
2019/10/29	15	60.13	2	60.00	59.90	13	5,913	0.22%
2019/10/28	5	61.16	7	61.63	61.20	-2	5,865	-0.03%
2019/10/25	4	61.55	1	61.40	61.20	3	5,863	0.05%
2019/10/24	5	61.98	37	61.87	62.00	-32	5,906	-0.54%
2019/10/23	1	61.00	16	61.06	61.10	-15	5,934	-0.25%
2019/10/22	21	60.66	5	60.96	60.30	16	5,994	0.27%
2019/10/21	7	60.29	65	59.84	60.60	-58	6,022	-0.96%
2019/10/18	5	59.28	89	59.43	59.60	-84	6,050	-1.39%
2019/10/17	3	58.00	3	58.33	58.50	0	6,041	0.00%
2019/10/16	16	57.89	1	58.20	57.50	15	6,184	0.24%
2019/10/15	2	58.00	4	57.60	57.70	-2	6,207	-0.03%
2019/10/14	3	57.73	0	0.00	57.30	3	6,316	0.05%
2019/10/09	9	57.20	42	57.00	57.00	-33	6,355	-0.52%
2019/10/08	29	58.18	0	0.00	57.50	29	6,326	0.46%
2019/10/07	2	59.15	1	59.10	59.10	1	6,446	0.02%
2019/10/03	7	58.97	1	59.20	58.90	6	6,588	0.09%
2019/10/02	0	0.00	3	59.13	59.20	-3	6,596	-0.05%
2019/10/01	11	58.14	2	58.15	58.40	9	6,620	0.14%
2019/09/27	16	57.25	22	57.55	57.50	-6	6,683	-0.09%
2019/09/26	12	58.43	0	0.00	58.10	12	6,755	0.18%
2019/09/25	45	58.55	1	58.60	58.40	44	6,888	0.64%
2019/09/24	3	59.10	22	59.10	58.80	-19	7,255	-0.26%
2019/09/23	8	58.59	1	58.70	58.60	7	7,281	0.10%
2019/09/20	87	59.03	16	58.94	58.50	71	7,282	0.97%
2019/09/19	42	59.97	1	60.20	59.80	41	7,180	0.57%
2019/09/18	1	59.50	4	59.60	59.70	-3	7,220	-0.04%
2019/09/17	11	59.61	12	59.90	59.50	-1	7,192	-0.01%
2019/09/16	30	61.25	10	61.37	61.00	20	7,126	0.28%
2019/09/12	3	63.40	2	63.65	63.40	1	7,180	0.01%
2019/09/11	3	63.23	4	63.15	63.50	-1	7,329	-0.01%
2019/09/10	2	63.30	1	63.90	63.00	1	7,299	0.01%
2019/09/09	20	64.18	7	63.64	63.20	13	7,261	0.18%
2019/09/06	3	64.37	0	0.00	64.30	3	7,277	0.04%
2019/09/05	14	64.67	24	64.88	64.10	-10	7,245	-0.14%
2019/09/04	13	63.72	9	63.84	63.80	4	7,168	0.06%
2019/09/03	6	63.47	6	63.63	63.40	0	7,294	0.00%
2019/09/02	4	62.70	1	63.10	62.80	3	7,328	0.04%
2019/08/30	1	62.70	15	62.35	62.60	-14	7,377	-0.19%
2019/08/29	1	61.30	0	0.00	61.20	1	7,448	0.01%
2019/08/28	1	60.80	2	60.75	60.90	-1	7,596	-0.01%
2019/08/27	5	60.86	2	60.80	60.50	3	7,664	0.04%
2019/08/26	4	60.85	16	60.89	60.60	-12	7,810	-0.15%
2019/08/23	0	0.00	10	62.10	62.30	-10	7,845	-0.13%
2019/08/22	10	62.33	2	63.10	61.90	8	7,863	0.10%
2019/08/21	9	62.18	3	62.17	62.20	6	7,882	0.08%
2019/08/20	13	62.90	5	63.32	62.50	8	8,046	0.10%
2019/08/19	8	62.94	8	63.04	63.20	0	8,193	0.00%
2019/08/16	7	61.77	1	61.90	62.00	6	8,637	0.07%
2019/08/15	1	61.10	11	61.12	61.20	-10	8,810	-0.11%
2019/08/14	2	62.10	12	62.81	62.10	-10	9,019	-0.11%
2019/08/13	1	61.60	1	62.00	61.60	0	9,115	0.00%
2019/08/12	4	62.50	15	62.73	62.50	-11	9,207	-0.12%
2019/08/08	3	62.47	1	62.50	62.40	2	9,224	0.02%
2019/08/07	4	62.03	3	61.77	61.80	1	9,268	0.01%
2019/08/06	14	59.54	4	60.80	61.20	10	9,323	0.11%
2019/08/05	3	60.83	2	60.95	61.10	1	9,370	0.01%
2019/08/02	24	60.94	3	60.57	60.80	21	9,463	0.22%
2019/08/01	40	63.02	11	63.37	63.00	29	9,370	0.31%
2019/07/31	2	62.65	2	62.90	63.10	0	9,303	0.00%
2019/07/30	7	63.66	0	0.00	63.30	7	9,468	0.07%
2019/07/29	12	64.88	0	0.00	64.80	12	9,725	0.12%
2019/07/26	8	64.43	2	64.55	64.60	6	10,007	0.06%
2019/07/25	14	64.49	0	0.00	64.70	14	10,123	0.14%
2019/07/24	15	67.32	7	67.49	67.30	8	10,078	0.08%
2019/07/23	3	67.60	8	67.46	67.50	-5	9,997	-0.05%
2019/07/22	5	67.26	3	67.13	67.30	2	10,012	0.02%
2019/07/19	0	0.00	10	66.08	66.40	-10	10,063	-0.10%
2019/07/18	4	66.10	6	65.13	65.10	-2	10,122	-0.02%
2019/07/17	2	66.15	4	66.33	67.00	-2	10,026	-0.02%
2019/07/16	12	67.03	18	67.12	67.00	-6	10,032	-0.06%
2019/07/15	1	65.80	0	0.00	66.00	1	9,885	0.01%
2019/07/12	8	65.44	14	65.50	65.50	-6	9,921	-0.06%
2019/07/11	16	66.08	33	66.38	65.50	-17	9,976	-0.17%
2019/07/10	8	64.73	2	65.00	64.80	6	9,919	0.06%
2019/07/09	2	64.60	1	64.70	64.70	1	9,934	0.01%
2019/07/08	4	64.93	7	65.13	65.00	-3	10,023	-0.03%
2019/07/05	9	64.38	0	0.00	64.90	9	10,056	0.09%
2019/07/04	4	64.60	64	64.72	64.80	-60	10,070	-0.60%
2019/07/03	24	64.34	10	64.13	64.60	14	10,040	0.14%
2019/07/02	16	64.81	32	65.30	65.60	-16	9,969	-0.16%
2019/07/01	22	63.66	43	64.03	64.90	-21	9,925	-0.21%
2019/06/28	13	60.78	0	0.00	60.50	13	9,612	0.14%
2019/06/27	14	61.52	2	61.80	61.50	12	9,646	0.12%
2019/06/26	6	60.87	9	60.87	60.80	-3	9,660	-0.03%
2019/06/25	17	60.36	2	60.20	60.40	15	9,666	0.16%
2019/06/24	5	61.02	2	61.30	61.10	3	9,635	0.03%
2019/06/21	26	61.87	28	61.83	60.80	-2	9,674	-0.02%
2019/06/20	16	61.08	47	61.03	61.80	-31	9,584	-0.32%
2019/06/19	6	58.95	9	58.66	59.20	-3	9,430	-0.03%
2019/06/18	10	57.50	6	57.45	57.00	4	9,376	0.04%
2019/06/17	6	56.77	11	56.39	57.00	-5	9,591	-0.05%
2019/06/14	14	56.97	12	57.44	56.30	2	9,938	0.02%
2019/06/13	4	57.85	2	58.00	58.10	2	9,936	0.02%
2019/06/12	0	0.00	2	57.35	58.00	-2	9,981	-0.02%
2019/06/11	22	57.71	9	58.06	57.30	13	9,965	0.13%
2019/06/10	5	57.00	3	57.37	57.60	2	9,804	0.02%
2019/06/06	5	55.26	1	55.00	55.10	4	9,743	0.04%
2019/06/05	0	0.00	11	56.86	56.60	-11	9,652	-0.11%
2019/06/04	11	56.45	5	56.94	55.80	6	9,555	0.06%
2019/06/03	16	57.46	17	57.59	57.30	-1	9,476	-0.01%
2019/05/31	12	58.14	10	58.04	58.30	2	9,479	0.02%
2019/05/30	19	56.12	15	56.09	56.00	4	9,417	0.04%
2019/05/29	3	54.80	1	55.40	55.10	2	9,420	0.02%
2019/05/28	4	54.78	4	54.90	54.60	0	9,400	0.00%
2019/05/27	20	54.13	9	54.58	54.70	11	9,378	0.12%
2019/05/24	24	56.33	3	56.53	55.60	21	9,242	0.23%
2019/05/23	28	56.36	23	56.09	55.60	5	9,259	0.05%
2019/05/22	73	63.03	35	63.41	61.60	38	8,835	0.43%
2019/05/21	5	61.54	2	61.55	62.70	3	8,704	0.03%
2019/05/20	4	63.28	1	63.00	63.00	3	8,563	0.04%
2019/05/17	43	66.56	42	65.67	64.80	1	8,522	0.01%
2019/05/16	23	68.50	21	67.05	67.30	2	8,512	0.02%
2019/05/15	9	68.92	9	69.17	68.80	0	8,547	0.00%
2019/05/14	5	66.72	10	66.04	68.20	-5	8,587	-0.06%
2019/05/13	15	68.87	14	68.20	67.60	1	8,553	0.01%
2019/05/10	9	70.47	12	70.09	70.30	-3	8,577	-0.03%
2019/05/09	29	71.87	28	71.22	71.70	1	8,565	0.01%
2019/05/08	15	71.97	16	72.33	72.10	-1	8,627	-0.01%
2019/05/07	14	72.96	10	73.36	73.00	4	8,588	0.05%
2019/05/06	38	71.04	23	71.18	72.10	15	8,464	0.18%
2019/05/03	5	73.14	5	70.88	72.70	0	8,301	0.00%
2019/05/02	0	0.00	1	71.30	71.30	-1	8,258	-0.01%
2019/04/30	1	69.80	0	0.00	70.00	1	8,171	0.01%
2019/04/29	5	71.80	5	70.70	70.10	0	8,247	0.00%
2019/04/26	3	72.83	2	71.60	71.30	1	8,221	0.01%
2019/04/25	5	72.54	2	71.50	72.50	3	8,158	0.04%
2019/04/24	1	71.80	2	71.95	71.20	-1	8,092	-0.01%
2019/04/22	1	70.40	1	70.60	71.00	0	7,933	0.00%
2019/04/19	6	70.10	6	69.20	69.60	0	7,859	0.00%
2019/04/18	5	71.32	4	69.27	69.40	1	7,908	0.01%
2019/04/17	7	70.70	10	71.54	71.50	-3	7,871	-0.04%
2019/04/16	15	69.75	9	70.03	71.00	6	7,812	0.08%
2019/04/15	8	68.56	14	69.06	69.00	-6	7,722	-0.08%
2019/04/12	5	70.60	5	71.42	69.20	0	7,806	0.00%
2019/04/11	4	72.30	7	72.49	72.10	-3	7,751	-0.04%
2019/04/10	8	71.71	5	72.00	72.00	3	7,716	0.04%
2019/04/09	7	72.71	7	72.17	72.20	0	7,665	0.00%
2019/04/08	3	74.20	2	73.30	73.10	1	7,654	0.01%
2019/04/03	3	73.50	4	73.50	73.50	-1	7,618	-0.01%
2019/04/02	15	72.75	15	72.12	72.00	0	7,558	0.00%
2019/04/01	5	72.30	7	72.61	72.50	-2	7,552	-0.03%
2019/03/29	0	0.00	10	71.50	71.00	-10	7,477	-0.13%
2019/03/26	12	71.47	3	71.53	71.00	9	7,478	0.12%
2019/03/25	5	71.12	3	70.97	71.20	2	7,445	0.03%
2019/03/22	5	73.10	2	72.60	72.30	3	7,390	0.04%
2019/03/21	6	75.52	5	75.22	75.00	1	7,272	0.01%
2019/03/20	12	75.08	32	75.78	75.50	-20	7,225	-0.28%
2019/03/19	86	74.17	117	74.42	75.30	-31	7,156	-0.43%	大賣/
2019/03/18	14	69.89	8	69.77	70.00	6	6,847	0.09%
2019/03/15	44	69.91	15	69.98	69.10	29	6,800	0.43%
2019/03/14	10	69.08	5	68.96	69.00	5	6,800	0.07%
2019/03/13	2	68.20	12	68.32	68.50	-10	6,946	-0.14%
2019/03/12	10	68.60	1	69.40	68.20	9	7,133	0.13%
2019/03/08	11	67.55	2	67.50	67.50	9	7,518	0.12%
2019/03/07	2	68.00	2	67.60	67.80	0	7,544	0.00%
2019/03/06	12	69.25	5	68.80	68.00	7	7,654	0.09%
2019/03/05	8	68.40	15	68.37	68.20	-7	7,669	-0.09%
2019/03/04	7	67.07	1	67.40	67.20	6	7,760	0.08%
2019/02/27	22	67.46	18	66.92	67.50	4	7,709	0.05%
2019/02/25	1	68.70	2	68.05	68.10	-1	7,671	-0.01%
2019/02/22	2	68.90	14	68.81	67.80	-12	7,692	-0.16%
2019/02/21	6	66.60	3	66.63	66.90	3	7,593	0.04%
2019/02/20	3	65.93	0	0.00	66.00	3	7,611	0.04%
2019/02/19	1	65.70	4	65.93	65.80	-3	7,634	-0.04%
2019/02/18	20	67.49	0	0.00	66.80	20	7,680	0.26%
2019/02/15	3	69.00	1	69.70	68.50	2	7,661	0.03%
2019/02/14	21	68.38	27.3	68.00	68.00	-6.3	7,634	-0.08%
2019/02/13	7	66.71	0	0.00	67.00	7	7,649	0.09%
2019/02/12	3	68.40	3	68.57	67.80	0	7,629	0.00%
2019/02/11	1	67.80	7	66.91	67.80	-6	7,714	-0.08%
2019/01/30	1	66.20	5	66.14	66.00	-4	7,873	-0.05%
2019/01/29	0	0.00	4	64.78	65.40	-4	7,934	-0.05%
2019/01/28	0	0.00	9	64.29	64.50	-9	7,957	-0.11%
2019/01/25	2	63.85	0	0.00	63.40	2	8,103	0.02%
2019/01/24	3	62.27	14	62.98	63.90	-11	8,265	-0.13%
2019/01/23	23	61.48	4	61.90	61.70	19	8,199	0.23%
2019/01/22	3	64.47	1	64.80	65.10	2	7,988	0.03%
2019/01/21	2	64.25	3	64.20	64.30	-1	7,936	-0.01%
2019/01/18	2	62.00	1	62.60	62.70	1	7,898	0.01%
2019/01/17	2	62.60	12	62.55	61.80	-10	7,972	-0.13%
2019/01/16	6	63.08	4	63.20	63.50	2	7,960	0.03%
2019/01/15	0	0.00	2	62.20	62.30	-2	7,913	-0.03%
2019/01/10	0	0.00	3	61.17	61.40	-3	7,984	-0.04%
2019/01/09	2	60.30	2	59.85	60.30	0	8,001	0.00%
2019/01/08	1	57.50	4	58.13	58.00	-3	7,992	-0.04%
2019/01/07	5	57.80	0	0.00	57.50	5	7,979	0.06%
2019/01/04	15	56.97	2	57.00	56.40	13	8,016	0.16%
2019/01/03	3	60.20	1	62.20	59.80	2	8,023	0.02%
2019/01/02	0	0.00	2	62.20	61.90	-2	7,968	-0.03%
2018/12/27	0	0.00	5	61.68	61.80	-5	8,236	-0.06%
2018/12/26	4	60.78	4	61.10	60.80	0	8,213	0.00%
2018/12/25	7.3	60.33	8	60.85	60.10	-0.7	8,312	-0.01%
2018/12/24	7	63.26	0	0.00	62.30	7	8,307	0.08%
2018/12/22	1	62.80	3	62.50	62.50	-2	8,295	-0.02%
2018/12/21	2	61.70	3	61.17	62.80	-1	8,358	-0.01%
2018/12/20	1	61.30	11	60.83	60.90	-10	8,558	-0.12%
2018/12/19	2	60.85	2	61.70	60.80	0	8,554	0.00%
2018/12/18	0	0.00	5	61.30	61.30	-5	8,578	-0.06%
2018/12/17	0	0.00	1	61.00	61.10	-1	8,657	-0.01%
2018/12/14	2	60.70	11	60.35	60.60	-9	8,772	-0.10%
2018/12/13	4	61.43	4	61.85	61.50	0	8,770	0.00%
2018/12/12	11	62.75	5	62.64	62.00	6	8,743	0.07%
2018/12/11	3	60.73	3	61.03	61.50	0	8,564	0.00%
2018/12/10	2	59.45	1	59.80	60.00	1	8,563	0.01%
2018/12/07	1	59.30	1	59.70	59.10	0	8,575	0.00%
2018/12/06	11	60.32	7	60.66	58.20	4	8,607	0.05%
2018/12/05	12	62.27	6	62.43	62.60	6	8,527	0.07%
2018/12/04	5	62.72	19	63.33	63.10	-14	8,441	-0.17%
2018/12/03	9	60.96	5	61.12	61.00	4	8,220	0.05%
2018/11/30	0	0.00	2	59.80	59.50	-2	8,169	-0.02%
2018/11/29	11	59.79	9	60.67	59.90	2	8,257	0.02%
2018/11/28	8	58.56	3	58.93	59.00	5	8,210	0.06%
2018/11/27	8	58.33	2	57.80	58.20	6	8,238	0.07%
2018/11/26	0	0.00	6	55.62	55.50	-6	8,183	-0.07%
2018/11/23	1	54.10	0	0.00	54.10	1	8,415	0.01%
2018/11/22	0	0.00	4	55.15	54.50	-4	8,620	-0.05%
2018/11/21	7	54.79	4	54.93	55.10	3	8,614	0.03%
2018/11/20	2	54.30	4	55.20	55.80	-2	8,547	-0.02%
2018/11/19	1	54.30	0	0.00	54.10	1	8,406	0.01%
2018/11/16	7	55.40	5	55.36	54.80	2	8,349	0.02%
2018/11/15	3	55.07	20	54.48	55.90	-17	8,243	-0.21%
2018/11/14	4	53.98	0	0.00	53.50	4	8,119	0.05%
2018/11/13	3	52.83	3	52.87	54.00	0	8,069	0.00%
2018/11/12	29	54.87	2	54.00	54.10	27	8,012	0.34%
2018/11/09	4	54.50	1	54.20	54.60	3	7,979	0.04%
2018/11/08	19	54.89	9	54.30	53.80	10	7,904	0.13%
2018/11/07	11	54.87	4	54.88	54.80	7	7,787	0.09%
2018/11/06	8	58.33	4	57.13	56.10	4	7,650	0.05%
2018/11/05	45	61.43	49	60.22	59.30	-4	7,507	-0.05%
2018/11/02	34	60.63	44	61.10	61.40	-10	7,391	-0.14%
2018/11/01	40	59.50	48	59.84	61.10	-8	7,228	-0.11%
2018/10/31	15	57.11	9	57.89	56.80	6	6,983	0.09%
2018/10/30	21	55.45	22	55.83	56.50	-1	6,977	-0.01%
2018/10/29	20	53.50	22	53.77	55.30	-2	6,984	-0.03%
2018/10/26	2	52.50	2	53.20	52.80	0	6,996	0.00%
2018/10/25	3	55.47	0	0.00	53.70	3	6,943	0.04%
2018/10/24	3	57.50	3	58.60	58.00	0	6,925	0.00%
2018/10/23	4	58.35	5	58.56	58.00	-1	6,891	-0.01%
2018/10/22	2	59.30	6	59.17	59.70	-4	6,896	-0.06%
2018/10/18	0	0.00	1	56.80	57.20	-1	6,855	-0.01%
2018/10/17	5	56.64	15	56.83	56.80	-10	6,934	-0.14%
2018/10/16	3	55.30	3	55.10	54.80	0	6,906	0.00%
2018/10/15	6	55.48	0	0.00	55.20	6	6,948	0.09%
2018/10/12	16	55.59	16	55.49	56.60	0	7,000	0.00%
2018/10/11	15	51.17	15	51.67	54.10	0	7,002	0.00%
2018/10/09	8	54.38	9	54.96	54.40	-1	6,935	-0.01%
2018/10/08	8	53.86	10	54.47	55.00	-2	7,013	-0.03%
2018/10/05	15	54.95	20	55.27	55.10	-5	7,012	-0.07%
2018/10/04	0	0.00	18	59.00	59.00	-18	7,104	-0.25%
2018/10/03	13	59.47	11	58.98	58.80	2	7,203	0.03%
2018/10/02	0	0.00	17	60.78	61.20	-17	7,209	-0.24%
2018/10/01	7	60.17	9	59.40	60.70	-2	7,363	-0.03%
2018/09/28	16	59.39	5	59.20	59.00	11	7,398	0.15%
2018/09/27	10	58.98	2	58.90	59.00	8	7,422	0.11%
2018/09/26	6	61.45	1	62.00	61.20	5	7,261	0.07%
2018/09/25	2	60.55	2	60.80	60.80	0	7,301	0.00%
2018/09/21	17	60.69	4	61.13	61.00	13	7,262	0.18%
2018/09/20	4	61.63	7	61.13	61.00	-3	7,221	-0.04%
2018/09/19	6	63.48	8	63.24	63.10	-2	7,113	-0.03%
2018/09/18	4	64.78	2	64.20	64.20	2	7,138	0.03%
2018/09/14	0	0.00	5	66.36	65.80	-5	7,265	-0.07%
2018/09/13	5	64.94	5	65.20	65.60	0	7,211	0.00%
2018/09/12	26	65.54	9	65.54	65.20	17	7,151	0.24%
2018/09/11	6	65.13	7	66.41	67.50	-1	7,060	-0.01%
2018/09/10	5	66.12	3	66.27	66.00	2	6,972	0.03%
2018/09/07	5	69.24	2	69.85	68.40	3	6,897	0.04%
2018/09/06	4	68.85	5	69.76	70.20	-1	6,824	-0.01%
2018/09/05	4	69.83	17	69.92	70.00	-13	6,777	-0.19%
2018/09/04	22	70.41	12	70.08	70.30	10	6,672	0.15%
2018/09/03	6	69.45	12	68.25	68.50	-6	6,594	-0.09%
2018/08/31	28	69.46	13	70.15	70.30	15	6,509	0.23%
2018/08/30	20	69.86	19	69.15	68.80	1	6,386	0.02%
2018/08/29	9	67.19	15	67.51	67.90	-6	6,219	-0.10%
2018/08/28	2	64.50	1	64.90	64.80	1	6,063	0.02%
2018/08/24	1	64.00	1	64.30	64.40	0	6,091	0.00%
2018/08/23	0	0.00	1	64.40	64.50	-1	6,137	-0.02%
2018/08/21	5	63.60	0	0.00	64.10	5	6,385	0.08%
2018/08/20	0	0.00	5	63.30	63.10	-5	6,436	-0.08%
2018/08/17	5	64.02	1	63.60	64.00	4	6,465	0.06%
2018/08/16	3	62.70	4	62.65	64.90	-1	6,473	-0.02%
2018/08/15	1	62.90	1	63.30	63.30	0	6,466	0.00%
2018/08/14	1	64.50	1	64.40	64.50	0	6,455	0.00%
2018/08/13	3	65.43	0	0.00	63.50	3	6,418	0.05%
2018/08/09	6	66.52	5	66.00	66.00	1	6,275	0.02%
2018/08/08	0	0.00	1	67.40	65.80	-1	6,234	-0.02%
2018/08/07	8	67.65	2	67.10	67.00	6	6,244	0.10%
2018/08/06	2	67.20	5	68.20	67.90	-3	6,283	-0.05%
2018/08/03	6	66.07	11	66.72	66.90	-5	6,323	-0.08%
2018/08/02	5	64.64	0	0.00	65.00	5	6,316	0.08%
2018/08/01	1	66.40	0	0.00	65.90	1	6,320	0.02%
2018/07/31	5	65.78	3	65.77	65.80	2	6,390	0.03%
2018/07/30	1	66.40	2	66.70	66.30	-1	6,429	-0.02%
2018/07/26	1	67.40	2	67.50	67.30	-1	6,523	-0.02%
2018/07/25	12	66.68	2	67.15	67.10	10	6,650	0.15%
2018/07/24	9	68.30	0	0.00	68.30	9	6,579	0.14%
2018/07/23	1	66.80	0	0.00	67.00	1	6,593	0.02%
2018/07/20	3	68.50	2	69.60	67.60	1	6,600	0.02%
2018/07/19	2	68.80	20	69.00	69.20	-18	6,575	-0.27%
2018/07/18	5	69.08	8	68.99	68.70	-3	6,582	-0.05%
2018/07/17	13	68.48	7	68.64	68.60	6	6,553	0.09%
2018/07/16	5	67.82	3	67.37	67.20	2	6,443	0.03%
2018/07/13	2	66.35	2	67.00	67.00	0	6,415	0.00%
2018/07/12	13	68.55	10	66.98	66.60	3	6,459	0.05%
2018/07/11	2	66.45	1	66.50	67.20	1	6,367	0.02%
2018/07/09	11	64.44	25	65.63	66.90	-14	6,331	-0.22%
2018/07/06	1	63.10	0	0.00	63.00	1	6,209	0.02%
2018/07/05	1	65.60	1	65.50	64.60	0	6,229	0.00%
2018/07/04	4	65.23	2	65.45	64.40	2	6,281	0.03%
2018/07/02	2	64.10	2	63.80	63.30	0	6,272	0.00%
2018/06/29	0	0.00	1	62.30	63.30	-1	6,310	-0.02%
2018/06/28	1	60.10	0	0.00	60.10	1	6,260	0.02%
2018/06/27	2	60.20	4	60.55	60.60	-2	6,340	-0.03%
2018/06/26	5	62.32	4	60.30	60.10	1	6,554	0.02%
2018/06/21	1	63.40	0	0.00	63.70	1	7,020	0.01%
2018/06/14	0	0.00	1	64.90	64.30	-1	7,251	-0.01%
2018/06/13	1	64.00	1	63.80	63.50	0	7,270	0.00%
2018/06/11	0	0.00	1	64.80	64.50	-1	7,459	-0.01%
2018/06/08	1	66.20	1	65.90	65.90	0	7,500	0.00%
2018/06/07	4	66.78	1	67.70	66.00	3	7,717	0.04%
2018/06/06	2	66.70	2	66.55	66.10	0	7,722	0.00%
2018/06/05	2	65.40	2	64.70	64.50	0	7,680	0.00%
2018/06/04	1	64.80	1	65.30	64.80	0	7,716	0.00%
2018/06/01	3	62.50	2	62.85	62.60	1	7,776	0.01%
2018/05/30	1	62.90	2	63.35	63.50	-1	7,992	-0.01%
2018/05/29	2	65.20	0	0.00	64.90	2	8,167	0.02%
2018/05/25	0	0.00	5	64.30	65.00	-5	8,205	-0.06%
2018/05/24	0	0.00	2	63.25	63.00	-2	8,439	-0.02%
2018/05/23	3	64.37	0	0.00	62.60	3	8,792	0.03%
2018/05/17	0	0.00	1	64.10	64.40	-1	9,066	-0.01%
2018/05/16	0	0.00	10	63.30	63.80	-10	9,110	-0.11%
2018/05/15	5	64.20	2	63.60	63.40	3	9,204	0.03%
2018/05/14	1	63.50	4	64.00	64.40	-3	9,308	-0.03%
2018/05/11	2	62.30	3	62.33	62.00	-1	9,289	-0.01%
2018/05/10	1	60.40	0	0.00	60.70	1	9,225	0.01%
2018/05/09	2	60.20	0	0.00	60.20	2	9,260	0.02%
2018/05/08	2	60.00	2	58.95	59.80	0	9,247	0.00%
2018/05/07	3	57.60	1	57.10	57.00	2	9,287	0.02%
2018/05/04	0	0.00	3	58.77	58.80	-3	9,340	-0.03%
2018/05/03	7	60.16	1	59.20	59.00	6	9,347	0.06%
2018/04/30	0	0.00	1	58.60	59.30	-1	9,381	-0.01%
2018/04/27	3	57.17	1	57.30	57.60	2	9,469	0.02%
2018/04/25	2	61.00	0	0.00	59.60	2	9,596	0.02%
2018/04/24	1	59.10	2	60.70	61.10	-1	9,726	-0.01%
2018/04/23	3	63.73	0	0.00	62.30	3	9,687	0.03%
2018/04/19	2	64.00	7	64.20	64.60	-5	10,048	-0.05%
2018/04/17	11	63.92	26	64.27	64.50	-15	10,495	-0.14%
2018/04/16	10	62.83	20	62.60	62.00	-10	10,372	-0.10%
2018/04/13	6	63.52	1	63.30	63.00	5	10,268	0.05%
2018/04/12	2	63.15	1	63.30	63.10	1	10,241	0.01%
2018/04/11	6	63.95	4	64.00	63.30	2	10,183	0.02%
2018/04/10	4	63.10	0	0.00	63.00	4	10,095	0.04%
2018/04/09	2	63.80	2	64.20	64.20	0	9,980	0.00%
2018/04/03	1	64.60	2	64.60	64.40	-1	9,903	-0.01%
2018/04/02	1	67.30	0	0.00	66.30	1	9,875	0.01%
2018/03/30	1	67.30	10	67.50	67.30	-9	9,954	-0.09%
2018/03/29	22	67.74	19	66.84	68.50	3	10,020	0.03%
2018/03/28	14	63.54	3	63.57	64.00	11	9,747	0.11%
2018/03/27	20	65.30	9	64.70	65.40	11	9,494	0.12%
2018/03/26	5	67.20	1	67.90	66.60	4	9,229	0.04%
2018/03/23	9	67.00	6	67.00	67.30	3	9,172	0.03%
2018/03/22	4	70.15	3	70.10	69.50	1	9,149	0.01%
2018/03/21	1	69.00	2	69.70	69.50	-1	9,133	-0.01%
2018/03/20	2	69.10	2	69.05	69.00	0	9,509	0.00%
2018/03/19	7	70.79	1	70.70	70.00	6	9,612	0.06%
2018/03/16	7	69.99	3	71.07	71.60	4	9,597	0.04%
2018/03/15	0	0.00	5	70.90	71.20	-5	9,530	-0.05%
2018/03/14	4	69.50	2	69.85	70.20	2	9,456	0.02%
2018/03/13	48	70.76	81	70.72	69.30	-33	9,385	-0.35%
2018/03/12	1	68.30	15	68.67	68.00	-14	9,170	-0.15%
2018/03/09	16	68.10	2	68.30	68.30	14	9,170	0.15%
2018/03/08	5	68.40	1	68.30	68.30	4	9,212	0.04%
2018/03/07	3	68.57	16	68.36	68.30	-13	9,197	-0.14%
2018/03/06	3	69.13	6	69.70	70.00	-3	9,313	-0.03%
2018/03/05	4	69.53	1	68.10	67.30	3	9,315	0.03%
2018/03/02	10	68.58	9	68.86	70.10	1	9,268	0.01%
2018/03/01	8	67.46	3	67.73	67.40	5	9,158	0.05%
2018/02/27	5	70.62	14	69.54	68.50	-9	9,426	-0.10%
2018/02/26	28	70.44	22	70.67	70.80	6	9,317	0.06%
2018/02/23	52	69.63	45	69.49	70.30	7	9,106	0.08%
2018/02/22	1	65.20	0	0.00	65.00	1	8,887	0.01%
2018/02/21	1	65.20	3	64.60	64.70	-2	8,873	-0.02%
2018/02/12	2	61.65	10	61.80	61.60	-8	8,805	-0.09%
2018/02/09	13	62.20	0	0.00	62.20	13	8,821	0.15%
2018/02/08	0	0.00	1	65.00	65.20	-1	8,771	-0.01%
2018/02/07	17	64.78	2	63.85	63.30	15	8,799	0.17%
2018/02/06	6	60.95	7	61.07	62.50	-1	8,720	-0.01%
2018/02/05	1	62.90	9	63.58	64.90	-8	8,674	-0.09%
2018/02/02	1	64.80	1	64.70	65.50	0	8,663	0.00%
2018/02/01	3	67.50	0	0.00	65.10	3	8,771	0.03%
2018/01/31	6	66.67	1	66.40	67.40	5	8,863	0.06%
2018/01/30	6	67.50	0	0.00	66.10	6	8,844	0.07%
2018/01/29	1	70.00	10	69.20	69.30	-9	8,766	-0.10%
2018/01/26	4	67.25	1	67.40	67.40	3	8,731	0.03%
2018/01/25	7	66.63	3	66.90	66.70	4	8,749	0.05%
2018/01/24	2	66.35	6	66.52	66.20	-4	8,670	-0.05%
2018/01/23	6	65.02	2	67.10	64.50	4	8,576	0.05%
2018/01/22	1	66.70	23	66.17	66.80	-22	8,594	-0.26%
2018/01/19	1	66.00	10	66.50	66.30	-9	8,681	-0.10%
2018/01/18	25	66.24	4	66.25	65.50	21	8,722	0.24%
2018/01/17	4	63.98	1	64.40	64.50	3	8,627	0.03%
2018/01/16	2	64.50	1	65.80	65.00	1	8,693	0.01%
2018/01/15	1	62.80	6	63.23	64.30	-5	8,858	-0.06%
2018/01/12	0	0.00	12	62.04	61.50	-12	8,642	-0.14%
2018/01/11	3	60.20	36	60.10	60.90	-33	8,590	-0.38%
2018/01/10	10	56.40	1	57.00	58.50	9	8,431	0.11%
2018/01/09	4	57.43	19	57.70	56.30	-15	8,517	-0.18%
2018/01/05	1	57.00	0	0.00	57.10	1	9,082	0.01%
2018/01/04	3	56.27	4	56.53	57.00	-1	9,268	-0.01%
2018/01/03	2	55.55	3	56.13	56.30	-1	9,327	-0.01%
2018/01/02	2	55.85	0	0.00	55.60	2	9,338	0.02%