頎邦 (6147)-永豐金-大園券商分點個股進出

台股 » 個股 » 頎邦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

頎邦

(6147)

可現股當沖

股價
77.9
漲跌
▼0.7
漲幅
-0.89%
成交量
4,059張
產業
上櫃半導體類股
1169人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－永豐金-大園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-大園券商分點個股進出
永豐金-大園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	0.00	2.4	79.29	78.60	-2.4	7,051	-0.03%
2024/05/14	0	0.00	4	78.63	78.50	-4	7,069	-0.06%
2024/05/13	0	0.00	4.1	78.82	79.30	-4.1	7,021	-0.06%
2024/05/09	8	78.33	6	78.25	77.80	2	6,878	0.03%
2024/05/08	0.1	76.00	0	0.00	75.80	0.1	6,760	0.00%
2024/05/07	1.4	76.21	0	0.00	76.00	1.4	6,751	0.02%
2024/05/06	0.1	77.50	0.1	77.90	77.50	0	6,713	0.00%
2024/05/02	0	0.00	1	77.20	77.30	-1	6,632	-0.02%
2024/04/30	4	75.80	2	76.40	76.10	2	6,568	0.03%
2024/04/18	0	0.00	1	76.60	75.70	-1	6,237	-0.02%
2024/04/16	0.1	76.70	1	76.80	76.30	-0.9	6,184	-0.01%
2024/04/15	3	78.00	3	78.00	77.80	0	6,135	0.00%
2024/04/11	0	0.00	1	76.90	77.10	-1	6,169	-0.02%
2024/04/02	3	76.70	2	77.10	76.80	1	6,293	0.02%
2024/04/01	1	77.80	0	0.00	77.50	1	6,276	0.02%
2024/03/29	5	77.80	13	79.11	79.00	-8	6,260	-0.13%
2024/03/28	5	78.20	4	77.70	77.90	1	5,909	0.02%
2024/03/27	0	0.00	1	76.40	75.80	-1	5,749	-0.02%
2024/03/26	0	0.00	1	73.60	73.90	-1	5,745	-0.02%
2024/03/25	3	75.60	0	0.00	75.10	3	5,797	0.05%
2024/03/22	2	75.80	2	76.45	75.70	0	5,850	0.00%
2024/03/20	3	78.30	3	78.20	77.60	0	5,965	0.00%
2024/03/19	6	79.88	9	79.60	78.50	-3	6,188	-0.05%
2024/03/15	1	76.60	0	0.00	76.50	1	6,014	0.02%
2024/03/14	6	77.35	2	77.55	77.50	4	5,953	0.07%
2024/03/13	1	78.00	20	78.69	79.00	-19	5,829	-0.33%
2024/03/12	11	76.75	2	77.00	76.80	9	5,618	0.16%
2024/03/11	0	0.00	1.4	75.41	75.70	-1.4	5,522	-0.03%
2024/03/08	5	77.86	59	77.12	75.40	-54	5,481	-0.99%
2024/03/07	3	73.90	2	74.40	74.60	1	5,104	0.02%
2024/03/05	0	0.00	0.5	72.50	72.80	-0.5	5,049	-0.01%
2024/03/04	0	0.00	0.1	72.50	72.90	-0.1	5,058	0.00%
2024/03/01	5	71.54	0	0.00	71.30	5	5,042	0.10%
2024/02/29	2.1	71.06	0	0.00	71.00	2.1	5,009	0.04%
2024/02/27	4	72.00	12	72.73	71.70	-8	4,957	-0.16%
2024/02/26	2	74.00	1	73.70	73.70	1	4,901	0.02%
2024/02/23	31	74.92	17.4	75.05	74.00	13.6	4,829	0.28%
2024/02/21	0	0.00	0.5	71.40	71.10	-0.5	4,489	-0.01%
2024/02/20	2	70.60	0	0.00	70.40	2	4,458	0.04%
2024/02/19	0	0.00	0.6	71.00	71.00	-0.6	4,447	-0.01%
2024/02/16	4	70.10	0.9	70.20	70.00	3.1	4,423	0.07%
2024/02/15	2.3	69.65	2	69.70	69.60	0.3	4,372	0.01%
2024/02/05	0.1	71.00	5	70.90	71.00	-4.9	4,309	-0.11%
2024/02/02	0.1	71.20	0	0.00	71.30	0.1	4,281	0.00%
2024/02/01	1.1	71.22	0	0.00	71.40	1.1	4,233	0.03%
2024/01/31	2	71.40	1	71.30	72.00	1	4,209	0.02%
2024/01/30	2	72.00	1	72.00	71.60	1	4,194	0.02%
2024/01/29	0	73.00	0	0.00	72.60	0	4,192	0.00%
2024/01/26	1	73.10	0	0.00	73.20	1	4,196	0.02%
2024/01/23	2	74.10	0	0.00	74.20	2	4,222	0.05%
2024/01/19	5	73.20	0	0.00	73.50	5	4,239	0.12%
2024/01/17	50	73.20	0	0.00	73.00	50	4,229	1.18%
2024/01/12	0	0.00	1	71.90	72.60	-1	4,185	-0.02%
2024/01/10	1.1	71.25	0.2	72.00	71.80	1	4,167	0.02%
2024/01/08	2	72.80	0	0.00	72.80	2	4,160	0.05%
2024/01/04	1	74.70	2	74.35	74.50	-1	4,072	-0.02%
2024/01/03	2.1	74.12	1	73.50	74.30	1.1	4,021	0.03%
2024/01/02	2	73.05	1	73.80	73.80	1	3,963	0.03%
2023/12/29	0	0.00	3	72.90	72.30	-3	3,895	-0.08%
2023/12/25	0	0.00	3	72.80	72.30	-3	3,766	-0.08%
2023/12/21	1.1	72.85	1	72.90	73.50	0.1	3,659	0.00%
2023/12/18	0	0.00	1	75.10	75.30	-1	3,301	-0.03%
2023/12/15	16	77.66	16	76.98	76.80	0	3,202	0.00%
2023/12/14	3	77.07	10	78.11	78.70	-7	3,039	-0.23%
2023/12/13	0.1	71.60	24	72.84	73.80	-24	2,631	-0.91%
2023/12/08	6	69.70	0	0.00	69.80	6	2,584	0.23%
2023/12/05	0	0.00	4	70.88	70.50	-4	2,733	-0.15%
2023/12/04	2	71.80	2	71.55	71.50	0	2,777	0.00%
2023/12/01	1	71.90	0	0.00	72.00	1	2,966	0.03%
2023/11/30	0	0.00	17	71.84	72.00	-17	2,960	-0.57%
2023/11/29	0	0.00	2	71.25	71.30	-2	2,913	-0.07%
2023/11/28	3	70.40	0	0.00	71.00	3	2,910	0.10%
2023/11/23	1	69.50	0	0.00	69.80	1	2,981	0.03%
2023/11/13	0	0.00	1	69.70	69.50	-1	3,192	-0.03%
2023/11/10	0	0.00	1	70.10	69.90	-1	3,216	-0.03%
2023/11/06	0	0.00	1	69.90	70.00	-1	3,268	-0.03%
2023/10/27	1.1	67.70	0	0.00	67.50	1.1	3,386	0.03%
2023/10/25	0	0.00	0.1	69.10	68.90	-0.1	3,596	0.00%
2023/10/24	0	0.00	2	68.90	69.20	-2	3,614	-0.06%
2023/10/20	0	0.00	10	69.00	69.00	-10	3,584	-0.28%
2023/10/19	0	0.00	1	68.30	68.20	-1	3,574	-0.03%
2023/10/16	0.1	66.90	0	0.00	66.80	0.1	3,604	0.00%
2023/10/02	1	68.60	0	0.00	68.70	1	3,742	0.03%
2023/09/27	3	67.80	0	0.00	67.90	3	3,786	0.08%
2023/09/21	1	68.10	4	68.00	67.90	-3	3,752	-0.08%
2023/09/20	6	70.28	6	69.30	69.00	0	3,746	0.00%
2023/09/19	1	71.80	1.1	71.13	71.00	-0.1	3,677	0.00%
2023/09/18	1	71.30	1	72.00	71.30	0	3,642	0.00%
2023/09/14	1	70.80	0.1	71.40	71.00	1	3,558	0.03%
2023/09/12	0	0.00	2.1	71.89	71.50	-2.1	3,585	-0.06%
2023/09/11	2.1	70.21	0	0.00	70.90	2.1	3,580	0.06%
2023/09/08	0	0.00	2	70.25	70.90	-2	3,587	-0.06%
2023/09/07	2	72.15	4	72.00	71.50	-2	3,566	-0.06%
2023/09/06	8	72.04	10	71.68	72.00	-2	3,501	-0.06%
2023/09/01	1	70.00	0	0.00	69.20	1	3,398	0.03%
2023/08/31	0	0.00	15	70.01	69.80	-15	3,404	-0.44%
2023/08/30	0	0.00	1	69.20	69.00	-1	3,317	-0.03%
2023/08/29	1	68.60	1	68.50	69.00	0	3,368	0.00%
2023/08/28	12	68.89	5	68.42	68.90	7	3,370	0.21%
2023/08/25	0	0.00	5	67.80	68.20	-5	3,328	-0.15%
2023/08/23	0	0.00	3	66.80	66.80	-3	3,304	-0.09%
2023/08/22	4.1	66.28	2	66.40	66.30	2.1	3,310	0.06%
2023/08/21	3.1	66.71	0	0.00	66.70	3.1	3,297	0.09%
2023/08/18	0	0.00	1	69.10	67.80	-1	3,237	-0.03%
2023/08/17	11	68.35	0	0.00	68.70	11	3,200	0.34%
2023/08/16	0	0.00	39	67.24	68.00	-39	3,166	-1.23%
2023/08/14	0.1	66.70	0	0.00	67.00	0.1	3,157	0.00%
2023/08/11	1	67.80	1	67.60	67.80	0	3,153	0.00%
2023/08/10	1	66.30	0	0.00	67.40	1	3,169	0.03%
2023/08/09	6	66.72	0	0.00	67.00	6	3,141	0.19%
2023/08/08	0	0.00	1	69.00	69.10	-1	3,078	-0.03%
2023/08/02	1	67.60	3	68.00	67.40	-2	3,072	-0.07%
2023/07/31	4	69.43	2	69.95	69.40	2	3,017	0.07%
2023/07/28	3	69.37	11	69.16	69.40	-8	2,937	-0.27%
2023/07/26	0	0.00	1	65.70	66.40	-1	2,769	-0.04%
2023/07/25	1	65.90	0	0.00	66.10	1	2,856	0.04%
2023/07/24	1	66.40	0	0.00	66.30	1	2,877	0.03%
2023/07/21	1	66.10	1	65.50	66.70	0	2,898	0.00%
2023/07/20	0	0.00	2	66.50	66.70	-2	2,958	-0.07%
2023/07/19	20	66.83	6.1	66.61	66.70	13.9	2,996	0.46%
2023/07/17	12	66.10	1	66.10	66.50	11	2,986	0.37%
2023/07/14	0	0.00	0.2	65.30	65.30	-0.2	2,957	-0.01%
2023/07/13	0.1	65.80	10	65.25	64.90	-9.9	3,022	-0.33%
2023/07/12	0	0.00	8	63.90	64.40	-8	2,983	-0.27%
2023/07/10	1	64.00	1	63.00	63.30	0	2,979	0.00%
2023/07/06	10	63.80	0	0.00	63.80	10	3,002	0.33%
2023/07/04	0	0.00	2	63.60	62.90	-2	3,006	-0.07%
2023/07/03	1	63.30	0	0.00	63.30	1	2,997	0.03%
2023/06/30	0	0.00	5	63.10	63.10	-5	3,030	-0.17%
2023/06/28	1	63.20	0	0.00	63.00	1	3,124	0.03%
2023/06/27	0	0.00	1	63.20	62.90	-1	3,105	-0.03%
2023/06/26	0.1	62.50	7	62.30	62.30	-7	3,109	-0.22%
2023/06/20	0.1	63.20	5	62.70	62.70	-4.9	3,121	-0.16%
2023/06/19	0.1	64.50	1	64.20	64.20	-1	3,057	-0.03%
2023/06/16	14	64.52	5	64.50	64.90	9	3,031	0.30%
2023/06/15	0	0.00	4	69.50	69.60	-4	2,945	-0.14%
2023/06/14	1	69.90	0	0.00	69.60	1	2,870	0.03%
2023/06/13	2	69.90	1	70.00	69.80	1	2,824	0.04%
2023/06/12	12	69.53	19	69.48	69.80	-7	2,812	-0.25%
2023/06/09	12	69.60	0	0.00	69.90	12	2,799	0.43%
2023/06/08	1	69.60	1	69.80	69.70	0	2,794	0.00%
2023/06/07	0	0.00	1	69.60	69.50	-1	2,785	-0.04%
2023/06/06	0	0.00	1	69.00	69.40	-1	2,817	-0.04%
2023/06/05	0	0.00	4.8	68.48	68.60	-4.8	2,817	-0.17%
2023/06/01	0	0.00	1	67.40	67.00	-1	2,872	-0.03%
2023/05/30	0	0.00	2	66.90	66.90	-2	2,950	-0.07%
2023/05/29	0	0.00	3	67.30	67.10	-3	3,052	-0.10%
2023/05/26	2	67.00	1	67.20	66.80	1	3,078	0.03%
2023/05/25	16	66.30	1	66.50	66.40	15	3,112	0.48%
2023/05/23	6	66.00	0	0.00	66.00	6	3,188	0.19%
2023/05/22	0	0.00	2	66.20	66.00	-2	3,186	-0.06%
2023/05/19	1	65.30	0	0.00	65.40	1	3,184	0.03%
2023/05/18	0	0.00	1	65.80	65.70	-1	3,157	-0.03%
2023/05/16	2	64.70	0	0.00	64.30	2	3,144	0.06%
2023/05/11	0.1	64.50	0	0.00	64.70	0.1	3,126	0.00%
2023/05/10	1.1	65.00	0	0.00	65.00	1.1	3,166	0.03%
2023/05/09	1	65.40	0	0.00	65.30	1	3,156	0.03%
2023/05/05	1.1	65.91	1	65.90	66.00	0.1	3,209	0.00%
2023/05/04	0	0.00	1	65.90	65.80	-1	3,260	-0.03%
2023/05/03	4	65.18	1	65.50	65.50	3	3,288	0.09%
2023/05/02	2.1	65.35	0	0.00	65.30	2.1	3,278	0.06%
2023/04/28	1	66.00	0	0.00	65.90	1	3,254	0.03%
2023/04/25	3.2	65.82	0	0.00	66.30	3.2	3,082	0.10%
2023/04/24	1	67.50	0	0.00	67.50	1	3,024	0.03%
2023/04/21	1.1	67.02	0	0.00	67.00	1.1	3,016	0.04%
2023/04/20	8	67.65	0	0.00	67.50	8	2,976	0.27%
2023/04/19	2	67.50	0	0.00	67.50	2	2,989	0.07%
2023/04/18	2.1	68.25	0	0.00	67.90	2.1	2,960	0.07%
2023/04/17	1	69.00	0	0.00	69.10	1	2,874	0.03%
2023/04/14	0	0.00	1	69.40	69.50	-1	2,845	-0.04%
2023/04/13	1	69.00	1	69.70	69.30	0	2,843	0.00%
2023/04/12	2	69.05	0	0.00	69.30	2	2,824	0.07%
2023/04/11	10	68.10	5	68.50	68.70	5	2,790	0.18%
2023/04/10	1.1	68.50	0	0.00	67.50	1.1	2,756	0.04%
2023/04/07	0	69.50	0	0.00	69.10	0	2,711	0.00%
2023/04/06	0	0.00	1	69.80	69.90	-1	2,677	-0.04%
2023/03/30	0.1	68.50	0	0.00	68.90	0.1	2,608	0.00%
2023/03/29	4	68.50	1	69.40	68.40	3	2,575	0.12%
2023/03/27	0	0.00	1	70.20	70.60	-1	2,549	-0.04%
2023/03/24	1	70.30	0	0.00	70.30	1	2,552	0.04%
2023/03/23	0	0.00	1	71.40	71.00	-1	2,533	-0.04%
2023/03/21	1	70.60	1	70.80	70.60	0	2,463	0.00%
2023/03/20	0	0.00	1.1	70.49	70.40	-1.1	2,441	-0.04%
2023/03/17	1	69.90	0	0.00	70.00	1	2,425	0.04%
2023/03/15	1.1	69.19	0	0.00	68.80	1.1	2,400	0.04%
2023/03/14	1	69.80	0	0.00	69.20	1	2,382	0.04%
2023/03/13	10	69.00	1	70.00	70.30	9	2,356	0.38%
2023/03/10	0	0.00	1	70.40	70.10	-1	2,326	-0.04%
2023/03/09	4	70.95	1	71.00	70.90	3	2,292	0.13%
2023/03/08	2	69.95	7	70.14	70.40	-5	2,200	-0.23%
2023/03/07	2	69.95	4	69.98	70.50	-2	2,158	-0.09%
2023/03/06	3	69.87	1.5	70.13	70.20	1.5	2,104	0.07%
2023/03/03	0	0.00	1	69.00	69.00	-1	2,012	-0.05%
2023/03/02	1	68.50	21	69.10	69.00	-20	1,967	-1.02%
2023/03/01	2	68.10	13.6	68.31	69.00	-11.6	1,912	-0.61%
2023/02/24	25.4	67.15	5	67.42	67.30	20.4	1,805	1.13%
2023/02/23	5	67.02	4	67.05	67.10	1	1,761	0.06%
2023/02/22	0	0.00	1	65.80	66.00	-1	1,712	-0.06%
2023/02/21	0	0.00	5	65.00	65.30	-5	1,673	-0.30%
2023/02/20	0	0.00	1	64.00	64.50	-1	1,736	-0.06%
2023/02/17	7	63.66	0	0.00	63.90	7	1,753	0.40%
2023/02/16	2	64.30	0	0.00	64.30	2	1,759	0.11%
2023/02/14	6	64.28	0	0.00	64.40	6	1,806	0.33%
2023/02/09	4	64.60	3	64.70	63.70	1	1,877	0.05%
2023/02/08	0	0.00	82	63.81	64.30	-82	1,849	-4.43%
2023/02/07	0	0.00	290	63.20	63.40	-290	1,778	-16.30%	大賣/鉅額交易
2023/02/03	1	62.70	10	63.29	63.30	-9	1,753	-0.51%
2023/02/02	3	61.73	2.1	62.18	61.80	0.9	1,701	0.05%
2023/02/01	2	59.00	2	60.50	60.50	0	1,692	0.00%
2023/01/31	1	60.30	0	0.00	60.50	1	1,668	0.06%
2023/01/30	2	60.70	0	0.00	60.80	2	1,652	0.12%
2023/01/12	0	0.00	3	60.90	61.00	-3	1,670	-0.18%
2023/01/11	0	0.00	4	60.50	60.60	-4	1,673	-0.24%
2023/01/06	0	0.00	0.2	58.90	58.90	-0.2	1,672	-0.01%
2022/12/27	0	0.00	2	58.65	59.00	-2	1,690	-0.12%
2022/12/22	0.3	58.60	0	0.00	58.30	0.3	1,737	0.01%
2022/12/21	0.3	58.00	0	0.00	57.70	0.3	1,749	0.02%
2022/12/16	0	0.00	1	58.70	59.40	-1	1,746	-0.06%
2022/12/15	0	0.00	0.1	59.40	59.10	-0.1	1,735	-0.01%
2022/12/13	1.1	58.52	0	0.00	58.50	1.1	1,766	0.06%
2022/12/02	0	0.00	2	59.45	59.40	-2	1,936	-0.10%
2022/12/01	1	58.70	2	58.75	58.90	-1	1,927	-0.05%
2022/11/22	0	58.00	0	0.00	58.80	0	1,961	0.00%
2022/11/17	3	58.80	2	59.30	59.30	1	1,982	0.05%
2022/11/16	2	58.60	4.1	59.50	59.50	-2.1	1,979	-0.10%
2022/11/15	0	0.00	8.2	58.17	58.20	-8.2	1,910	-0.43%
2022/11/11	0	0.00	2.1	57.50	57.50	-2.1	1,891	-0.11%
2022/11/10	0	0.00	1	57.00	57.10	-1	1,879	-0.05%
2022/11/09	2	57.10	2.5	57.12	57.20	-0.5	1,877	-0.03%
2022/11/08	1	56.20	0	0.00	55.70	1	1,849	0.05%
2022/11/02	0	0.00	5	54.90	54.80	-5	1,931	-0.26%
2022/11/01	5	54.40	0	0.00	54.60	5	1,970	0.25%
2022/10/31	5	53.30	7	53.87	54.40	-2	1,998	-0.10%
2022/10/27	0	0.00	0.1	53.70	53.90	-0.1	1,971	0.00%
2022/10/26	0	0.00	0.1	53.00	52.90	-0.1	2,006	0.00%
2022/10/21	0.1	53.60	0	0.00	53.30	0.1	2,057	0.00%
2022/10/20	1	52.90	0	0.00	53.30	1	2,086	0.05%
2022/10/18	0	0.00	1.1	53.30	53.70	-1.1	2,116	-0.05%
2022/10/17	0	0.00	1	50.00	51.80	-1	2,148	-0.05%
2022/10/13	1.1	49.43	0	0.00	49.45	1.1	2,365	0.04%
2022/10/12	2	50.20	0	0.00	50.40	2	2,485	0.08%
2022/10/11	0.1	50.60	0	0.00	50.20	0.1	2,558	0.00%
2022/10/07	0	0.00	2	51.70	52.00	-2	2,585	-0.08%
2022/10/05	0	0.00	0.1	52.40	51.90	-0.1	2,695	0.00%
2022/10/04	2	51.40	0.1	51.00	51.40	1.9	2,727	0.07%
2022/09/30	1	50.50	0	0.00	50.50	1	2,808	0.04%
2022/09/29	2	50.40	0.2	51.48	51.30	1.8	2,848	0.06%
2022/09/26	0	0.00	6	51.80	51.30	-6	2,911	-0.21%
2022/09/23	4	52.85	0	0.00	52.70	4	2,939	0.14%
2022/09/22	2.1	53.09	0	0.00	53.20	2.1	2,997	0.07%
2022/09/21	0.1	53.80	0	0.00	53.50	0.1	3,019	0.00%
2022/09/20	1	53.60	2	53.80	53.80	-1	3,052	-0.03%
2022/09/19	5.1	53.88	0	0.00	53.90	5.1	3,051	0.17%
2022/09/14	0.1	55.50	0	0.00	55.60	0.1	3,106	0.00%
2022/09/13	0.2	56.50	0	0.00	56.20	0.2	3,116	0.01%
2022/09/08	0	0.00	0.1	56.70	56.80	-0.1	3,244	0.00%
2022/09/07	3.1	54.54	0	0.00	54.50	3.1	3,246	0.09%
2022/09/06	0.1	55.60	0	0.00	55.10	0.1	3,244	0.00%
2022/09/01	2	56.80	12	56.83	56.60	-10	3,253	-0.31%
2022/08/31	2.1	56.81	0	0.00	57.10	2.1	3,251	0.06%
2022/08/30	10	57.00	0	0.00	56.90	10	3,266	0.31%
2022/08/29	0.1	56.90	0	0.00	56.80	0.1	3,287	0.00%
2022/08/24	0.1	56.50	10	56.40	56.60	-10	3,305	-0.30%
2022/08/23	0	0.00	17	56.54	56.50	-17	3,308	-0.51%
2022/08/22	10.1	57.40	0	0.00	57.00	10.1	3,307	0.30%
2022/08/19	17	56.90	0.1	57.10	57.30	16.9	3,297	0.51%
2022/08/18	0	0.00	10	56.70	56.80	-10	3,308	-0.30%
2022/08/17	10.1	56.40	11	57.18	56.70	-0.9	3,312	-0.03%
2022/08/16	11.1	56.42	10	56.73	56.50	1.1	3,288	0.03%
2022/08/15	10.1	56.45	21	56.70	56.60	-11	3,266	-0.34%
2022/08/12	3	56.40	4.2	56.33	56.20	-1.2	3,247	-0.04%
2022/08/11	3.1	55.57	0	0.00	55.40	3.1	3,211	0.09%
2022/08/10	7.1	55.30	0	0.00	55.10	7.1	3,237	0.22%
2022/08/09	5	55.10	0	0.00	55.90	5	3,244	0.15%
2022/08/08	7.1	54.96	7	55.67	55.70	0.1	3,223	0.00%
2022/08/05	5.1	55.21	0	0.00	55.30	5.1	3,182	0.16%
2022/08/04	0	0.00	1	54.40	54.70	-1	3,169	-0.03%
2022/08/03	3.1	54.21	0	0.00	54.40	3.1	3,149	0.10%
2022/08/02	2.3	54.62	0	0.00	54.50	2.3	3,149	0.07%
2022/08/01	0	0.00	9	55.47	55.60	-9	3,115	-0.29%
2022/07/29	0	0.00	5	54.70	54.70	-5	3,092	-0.16%
2022/07/28	6	54.25	0	0.00	54.10	6	3,111	0.19%
2022/07/27	5	54.10	1	54.30	54.10	4	3,122	0.13%
2022/07/26	1.1	54.60	2	54.60	54.30	-0.9	3,109	-0.03%
2022/07/25	0.1	55.36	0	0.00	55.40	0.1	3,111	0.00%
2022/07/22	7	54.86	16	54.77	55.80	-9	3,117	-0.29%
2022/07/21	4.1	54.60	1	54.30	55.20	3.1	3,108	0.10%
2022/07/20	3	54.33	0	0.00	54.90	3	3,053	0.10%
2022/07/19	3.3	59.82	22	58.99	59.90	-18.7	2,925	-0.64%
2022/07/18	0	0.00	1	58.30	59.80	-1	2,812	-0.04%
2022/07/15	20	56.20	10	57.50	57.60	10	2,749	0.36%
2022/07/13	2	55.40	1	56.00	55.20	1	2,705	0.04%
2022/07/12	3	55.57	0	0.00	55.20	3	2,735	0.11%
2022/07/11	1.1	56.71	0	0.00	57.00	1.1	2,713	0.04%
2022/07/08	1	57.10	0	0.00	57.60	1	2,699	0.04%
2022/07/06	3.2	55.48	3	54.87	54.60	0.2	2,617	0.01%
2022/07/05	26.1	57.05	0	0.00	57.00	26.1	2,616	1.00%
2022/07/04	4.1	56.68	0	0.00	56.60	4.1	2,620	0.15%
2022/07/01	15.1	59.02	1	58.00	57.50	14.1	2,655	0.53%
2022/06/30	2.4	59.98	0	0.00	59.30	2.4	2,660	0.09%
2022/06/28	1	62.90	0	0.00	63.30	1	2,601	0.04%
2022/06/24	1.2	64.00	0	0.00	64.20	1.2	2,609	0.05%
2022/06/23	4	63.33	0	0.00	64.40	4	2,603	0.15%
2022/06/22	0.2	66.00	0	0.00	64.80	0.2	2,584	0.01%
2022/06/21	2	66.10	0	0.00	66.70	2	2,545	0.08%
2022/06/20	16.2	66.17	0	0.00	66.00	16.2	2,607	0.62%
2022/06/17	7	66.50	1	67.50	68.30	6	2,609	0.23%
2022/06/16	1.1	67.70	1	67.90	67.50	0.1	2,543	0.00%
2022/06/13	5	68.18	0	0.00	68.10	5	2,668	0.19%
2022/06/10	1	69.30	0	0.00	69.30	1	2,721	0.04%
2022/06/07	2	70.20	3	69.93	70.10	-1	3,013	-0.03%
2022/06/02	2	69.45	1	69.70	69.50	1	3,173	0.03%
2022/06/01	58	69.80	1	69.70	69.50	57	3,312	1.72%
2022/05/31	22	69.20	0	0.00	69.40	22	3,431	0.64%
2022/05/30	0	0.00	5	69.16	69.10	-5	3,610	-0.14%
2022/05/27	2	68.40	0	0.00	68.30	2	3,696	0.05%
2022/05/26	14	67.86	0	0.00	67.80	14	3,956	0.35%
2022/05/24	1	68.50	5	69.00	68.20	-4	4,161	-0.10%
2022/05/23	2	68.90	0	0.00	68.60	2	4,170	0.05%
2022/05/19	0	0.00	2	68.40	69.10	-2	4,244	-0.05%
2022/05/18	0	0.00	14	69.59	69.60	-14	4,247	-0.33%
2022/05/17	0	0.00	2	68.65	69.10	-2	4,244	-0.05%
2022/05/13	0	0.00	2	67.70	67.60	-2	4,270	-0.05%
2022/05/12	10.1	66.90	1	67.00	66.80	9.1	4,328	0.21%
2022/05/09	0	67.90	2	67.90	67.50	-2	4,427	-0.04%
2022/05/06	2	67.05	2	67.85	68.30	0	4,459	0.00%
2022/05/05	0	0.00	3	67.63	68.10	-3	4,489	-0.07%
2022/05/04	4	67.40	2	67.40	67.40	2	4,506	0.04%
2022/04/29	10.1	67.55	0	0.00	67.10	10.1	4,652	0.22%
2022/04/28	1	67.30	4	67.88	67.50	-3	4,708	-0.06%
2022/04/27	18	65.77	0	0.00	66.20	18	4,755	0.38%
2022/04/26	0.1	67.50	0	0.00	67.10	0.1	4,793	0.00%
2022/04/25	1	67.50	0	0.00	67.50	1	4,996	0.02%
2022/04/22	0.1	68.30	0	0.00	68.90	0.1	5,101	0.00%
2022/04/20	15	68.40	0	0.00	68.40	15	5,576	0.27%
2022/04/19	0	0.00	1	69.00	68.60	-1	5,707	-0.02%
2022/04/18	0	0.00	1	68.90	68.70	-1	5,891	-0.02%
2022/04/14	3	66.80	0	0.00	66.90	3	5,940	0.05%
2022/04/13	10	66.60	0	0.00	67.00	10	5,980	0.17%
2022/04/12	0.1	66.30	0	0.00	66.40	0.1	6,020	0.00%
2022/04/11	2.2	66.82	3	66.50	66.50	-0.8	6,035	-0.01%
2022/04/08	4	67.10	2	67.35	67.50	2	6,020	0.03%
2022/04/07	1.2	67.63	8	67.48	67.20	-6.8	6,010	-0.11%
2022/04/06	3	68.50	3	68.50	68.60	0	5,998	0.00%
2022/04/01	0.1	68.80	2	69.20	69.40	-2	5,996	-0.03%
2022/03/30	0.1	69.50	1	69.40	69.40	-1	6,038	-0.02%
2022/03/28	4.2	69.95	0	0.00	70.10	4.2	6,014	0.07%
2022/03/25	41.1	70.69	0	0.00	70.60	41.1	6,012	0.68%
2022/03/24	1	71.50	0	0.00	71.50	1	5,988	0.02%
2022/03/23	43	71.04	2	71.80	71.20	41	6,099	0.67%
2022/03/22	1	71.60	46	71.77	71.90	-45	6,060	-0.74%
2022/03/21	6	71.50	1	71.60	71.30	5	6,057	0.08%
2022/03/18	0.1	70.50	1	71.80	71.80	-1	6,091	-0.02%
2022/03/17	4	70.52	2	70.20	70.90	2	6,092	0.03%
2022/03/16	3.1	69.26	1	70.20	69.10	2.1	6,106	0.03%
2022/03/15	40.3	69.50	1	69.40	69.50	39.3	6,110	0.64%
2022/03/10	4.7	71.91	1	72.60	71.20	3.7	6,140	0.06%
2022/03/09	11	69.55	7	70.00	71.60	4	5,957	0.07%
2022/03/08	5	68.80	6	69.70	68.90	-1	5,926	-0.02%
2022/03/07	7.2	69.23	1	69.20	69.10	6.2	5,954	0.10%
2022/03/04	7	71.86	2	71.10	71.10	5	5,901	0.08%
2022/03/03	2	71.90	7.3	72.77	72.60	-5.3	5,821	-0.09%
2022/03/02	4.1	71.09	4	71.03	70.90	0.1	5,710	0.00%
2022/03/01	1.1	71.19	9	70.59	71.00	-8	5,644	-0.14%
2022/02/25	6	68.93	24	68.47	68.90	-18	5,436	-0.33%
2022/02/24	6.2	67.72	1	66.90	66.80	5.2	5,384	0.10%
2022/02/22	1.1	68.32	111	68.70	68.30	-110	5,427	-2.03%	大賣/鉅額交易
2022/02/21	14	69.40	0	0.00	69.50	14	5,524	0.25%
2022/02/18	0	0.00	6	68.83	68.90	-6	5,625	-0.11%
2022/02/15	3	68.00	0	0.00	67.90	3	5,989	0.05%
2022/02/14	1.2	68.13	0	0.00	68.10	1.2	6,058	0.02%
2022/02/10	4	69.30	0	0.00	69.70	4	6,133	0.07%
2022/02/09	0	0.00	6	69.20	69.00	-6	6,181	-0.10%
2022/02/08	0	0.00	2	68.80	68.90	-2	6,192	-0.03%
2022/02/07	4.1	67.60	0	0.00	67.80	4.1	6,251	0.06%
2022/01/26	11	68.00	1	68.30	67.90	10	6,270	0.16%
2022/01/25	3	68.70	0	0.00	68.00	3	6,349	0.05%
2022/01/24	5	68.00	3	69.00	68.70	2	6,324	0.03%
2022/01/21	4	69.15	0	0.00	69.00	4	6,414	0.06%
2022/01/20	1	69.20	0	0.00	70.00	1	6,570	0.02%
2022/01/19	2	69.55	0	0.00	69.10	2	6,547	0.03%
2022/01/18	4	70.40	5	70.16	70.00	-1	6,512	-0.02%
2022/01/17	2	68.70	9	69.41	69.80	-7	6,332	-0.11%
2022/01/14	3	67.97	0	0.00	68.20	3	6,251	0.05%
2022/01/13	1	68.30	11	68.79	69.00	-10	6,178	-0.16%
2022/01/12	24	67.89	2	68.00	68.00	22	5,884	0.37%
2022/01/11	0	0.00	3	67.83	67.90	-3	5,789	-0.05%
2022/01/10	20	67.15	0	0.00	67.20	20	5,604	0.36%
2022/01/07	0	0.00	2	66.25	66.40	-2	5,575	-0.04%
2022/01/05	5	66.46	0	0.00	66.50	5	5,612	0.09%
2022/01/04	11	66.93	1	66.80	66.50	10	5,711	0.18%
2022/01/03	5	66.96	0	0.00	66.80	5	5,891	0.08%
2021/12/30	8.8	66.70	0	0.00	66.70	8.8	5,912	0.15%
2021/12/29	9	66.40	10	66.60	66.40	-1	5,926	-0.02%
2021/12/28	0	0.00	6	67.27	66.90	-6	5,968	-0.10%
2021/12/27	1	66.50	0	0.00	67.10	1	6,008	0.02%
2021/12/24	21	66.09	1	66.10	66.10	20	6,032	0.33%
2021/12/21	1	64.80	2	64.90	65.40	-1	6,223	-0.02%
2021/12/20	4	64.85	0	0.00	64.90	4	6,219	0.06%
2021/12/17	4	65.03	0	0.00	65.10	4	6,237	0.06%
2021/12/16	0	0.00	5	66.22	66.30	-5	6,179	-0.08%
2021/12/15	1	65.30	0	0.00	65.30	1	6,181	0.02%
2021/12/14	4	65.80	0	0.00	65.70	4	6,194	0.06%
2021/12/13	1	66.70	0	0.00	66.70	1	6,159	0.02%
2021/12/10	0	0.00	3	66.93	66.90	-3	6,196	-0.05%
2021/12/09	1	66.10	0	0.00	66.30	1	6,246	0.02%
2021/12/08	2	67.20	3	67.10	66.80	-1	6,222	-0.02%
2021/12/07	1	67.40	0	0.00	67.10	1	6,240	0.02%
2021/12/03	1	67.60	1	67.60	67.60	0	6,489	0.00%
2021/12/01	3	67.93	22	67.35	67.90	-19	8,230	-0.23%
2021/11/30	2	67.10	3	67.40	67.00	-1	8,300	-0.01%
2021/11/29	2	64.95	0	0.00	66.60	2	8,409	0.02%
2021/11/26	2	66.35	2	66.40	66.20	0	8,647	0.00%
2021/11/25	1	67.30	1	67.80	67.20	0	8,665	0.00%
2021/11/24	3	66.83	1	66.90	67.30	2	8,766	0.02%
2021/11/23	4	67.55	0	0.00	67.60	4	8,957	0.04%
2021/11/22	2.4	68.32	7	68.21	68.30	-4.6	8,989	-0.05%
2021/11/19	1	67.60	4	67.65	67.30	-3	9,026	-0.03%
2021/11/17	2	66.50	3	66.80	66.90	-1	8,947	-0.01%
2021/11/16	5	66.88	0	0.00	66.80	5	8,857	0.06%
2021/11/15	4	68.10	2	67.65	68.20	2	8,763	0.02%
2021/11/12	3	66.70	5	66.68	66.70	-2	8,674	-0.02%
2021/11/11	5	65.02	0	0.00	64.90	5	8,625	0.06%
2021/11/10	2	65.80	0	0.00	66.00	2	8,639	0.02%
2021/11/09	3	66.30	2	66.20	66.00	1	8,759	0.01%
2021/11/08	0	0.00	9	65.86	65.90	-9	8,730	-0.10%
2021/11/05	1	65.70	0	0.00	65.80	1	8,761	0.01%
2021/11/04	3	65.33	0	0.00	65.20	3	8,919	0.03%
2021/11/03	1	65.10	0	0.00	65.20	1	9,095	0.01%
2021/11/02	6	63.92	1	63.90	63.60	5	9,371	0.05%
2021/11/01	1	65.20	2	64.90	65.10	-1	9,820	-0.01%
2021/10/29	14	64.60	8	64.44	64.30	6	10,157	0.06%
2021/10/28	6	65.17	2	65.10	65.20	4	10,080	0.04%
2021/10/27	0	0.00	2	64.00	64.50	-2	9,998	-0.02%
2021/10/26	7	63.61	2	63.60	63.20	5	10,238	0.05%
2021/10/25	5	63.20	0	0.00	63.10	5	10,223	0.05%
2021/10/22	4	62.15	0	0.00	63.40	4	10,272	0.04%
2021/10/21	8	62.34	2	62.90	62.00	6	10,391	0.06%
2021/10/20	3	62.53	1	63.10	62.50	2	10,371	0.02%
2021/10/19	2	62.15	0	0.00	62.60	2	10,431	0.02%
2021/10/18	4	61.50	0	0.00	61.60	4	10,449	0.04%
2021/10/15	2	62.50	1	62.60	62.10	1	10,594	0.01%
2021/10/13	5	60.78	2.2	61.10	61.00	2.8	10,799	0.03%
2021/10/12	3	62.30	2	61.95	62.00	1	10,866	0.01%
2021/10/08	17	63.84	0	0.00	63.30	17	11,163	0.15%
2021/10/07	2	65.65	1	65.90	65.90	1	11,005	0.01%
2021/10/06	3.2	65.19	0	0.00	64.60	3.2	11,053	0.03%
2021/10/05	1	63.70	0	0.00	65.40	1	11,117	0.01%
2021/10/04	2	65.65	0	0.00	65.00	2	11,081	0.02%
2021/10/01	2	66.85	0	0.00	67.30	2	11,063	0.02%
2021/09/30	1	67.50	0	0.00	67.50	1	11,044	0.01%
2021/09/29	28	67.41	0	0.00	67.20	28	11,088	0.25%
2021/09/28	3	70.27	0	0.00	70.10	3	10,983	0.03%
2021/09/24	1	71.30	1	71.50	71.40	0	10,977	0.00%
2021/09/23	0	0.00	10	71.10	71.00	-10	10,987	-0.09%
2021/09/22	13	70.12	0	0.00	70.50	13	11,005	0.12%
2021/09/17	4	71.45	0	0.00	71.60	4	11,223	0.04%
2021/09/16	1	71.90	0	0.00	71.80	1	11,224	0.01%
2021/09/15	6	71.70	12	72.37	71.80	-6	11,200	-0.05%
2021/09/14	3	73.07	13	73.17	72.70	-10	11,146	-0.09%
2021/09/13	2	73.80	1	73.60	73.70	1	11,062	0.01%
2021/09/10	5	74.00	6	74.38	74.50	-1	11,038	-0.01%
2021/09/09	1	73.70	51	73.76	73.50	-50	10,992	-0.45%
2021/09/08	30	73.50	4	74.00	73.30	26	10,921	0.24%
2021/09/07	65.1	75.21	25	74.45	74.40	40.1	10,732	0.37%
2021/09/06	124.3	84.08	44	81.99	78.00	80.3	10,307	0.78%	大買/
2021/09/03	3	80.20	7	79.81	81.10	-4	8,879	-0.05%
2021/09/02	1	79.60	31	79.51	79.40	-30	8,739	-0.34%
2021/09/01	4	77.73	7	79.10	80.40	-3	8,616	-0.03%
2021/08/31	1	76.30	4	76.80	77.10	-3	8,442	-0.04%
2021/08/30	21	77.16	3	76.70	77.00	18	8,363	0.22%
2021/08/27	11	74.26	11	74.18	75.80	0	8,235	0.00%
2021/08/26	2	73.15	2	73.40	73.70	0	8,014	0.00%
2021/08/25	10	72.56	0	0.00	72.50	10	7,914	0.13%
2021/08/24	4	73.93	0	0.00	73.60	4	7,814	0.05%
2021/08/20	0	0.00	1	73.20	73.20	-1	7,784	-0.01%
2021/08/18	2	73.80	0	0.00	75.00	2	7,769	0.03%
2021/08/17	7	74.50	7	73.50	73.60	0	7,721	0.00%
2021/08/13	4	74.78	7	75.60	73.60	-3	7,604	-0.04%
2021/08/12	2	76.50	5	76.62	77.70	-3	7,512	-0.04%
2021/08/11	6	76.60	2	76.25	76.10	4	7,479	0.05%
2021/08/10	7	77.64	4	77.73	77.60	3	7,395	0.04%
2021/08/09	5	79.04	18	79.53	78.40	-13	7,253	-0.18%
2021/08/06	29	80.92	14	81.32	80.90	15	7,024	0.21%
2021/08/05	18	80.47	12	79.93	80.20	6	6,752	0.09%
2021/08/04	9	78.51	16	78.59	79.30	-7	6,309	-0.11%
2021/08/03	10	75.80	4	75.60	76.00	6	6,020	0.10%
2021/08/02	1	74.80	24	74.47	75.30	-23	5,948	-0.39%
2021/07/30	3	74.90	9	74.62	75.00	-6	5,915	-0.10%
2021/07/29	2	72.20	2	71.95	72.70	0	5,731	0.00%
2021/07/28	4	70.88	0	0.00	71.40	4	5,731	0.07%
2021/07/27	1	73.80	3	74.17	73.30	-2	5,775	-0.03%
2021/07/26	2	73.00	0	0.00	72.90	2	5,705	0.04%
2021/07/23	8	71.59	7	72.90	72.10	1	5,714	0.02%
2021/07/22	10	72.10	1	72.10	71.40	9	5,670	0.16%
2021/07/21	10	70.88	4	69.50	69.70	6	5,620	0.11%
2021/07/20	13	75.44	5	74.92	74.30	8	5,503	0.15%
2021/07/19	4	77.30	4	76.80	76.70	0	5,366	0.00%
2021/07/16	3	77.40	2	77.85	77.70	1	5,334	0.02%
2021/07/15	10	76.78	15	77.05	77.20	-5	5,233	-0.10%
2021/07/14	2	74.40	0	0.00	74.40	2	4,848	0.04%
2021/07/13	0	0.00	11	75.00	73.90	-11	4,873	-0.23%
2021/07/12	0	0.00	2	73.75	74.70	-2	4,849	-0.04%
2021/07/09	3	73.40	8	73.61	72.90	-5	4,783	-0.10%
2021/07/08	3	73.60	7	73.81	73.80	-4	4,827	-0.08%
2021/07/07	2	72.85	0	0.00	73.10	2	4,826	0.04%
2021/07/06	4	73.70	5	73.24	73.30	-1	4,837	-0.02%
2021/07/05	0	0.00	15	72.20	72.50	-15	4,784	-0.31%
2021/07/02	0	0.00	1	71.20	71.50	-1	4,789	-0.02%
2021/07/01	1	71.40	0	0.00	71.10	1	4,861	0.02%
2021/06/30	7	71.87	1	72.00	72.00	6	4,933	0.12%
2021/06/29	13	72.20	0	0.00	71.90	13	4,933	0.26%
2021/06/28	2	71.85	8	72.33	72.80	-6	4,940	-0.12%
2021/06/25	1	70.40	0	0.00	70.20	1	4,782	0.02%
2021/06/24	0	0.00	0	69.80	70.00	0	4,811	0.00%
2021/06/23	0	0.00	1	69.80	69.60	-1	4,879	-0.02%
2021/06/21	5	68.60	0.1	69.20	69.10	4.9	4,978	0.10%
2021/06/18	2	69.00	5	70.80	69.00	-3	5,103	-0.06%
2021/06/17	0	0.00	1	70.60	70.60	-1	5,159	-0.02%
2021/06/16	0.1	70.50	10	70.50	70.00	-9.9	5,570	-0.18%
2021/06/15	0	0.00	1	70.00	70.20	-1	5,934	-0.02%
2021/06/10	0	0.00	15	69.97	70.50	-15	6,026	-0.25%
2021/06/09	5	70.16	0	0.00	69.20	5	6,028	0.08%
2021/06/08	0	0.00	8	70.05	70.80	-8	6,018	-0.13%
2021/06/03	1	68.50	1	68.10	68.30	0	6,179	0.00%
2021/06/01	5	68.24	0	0.00	68.20	5	6,438	0.08%
2021/05/28	0	0.00	5	68.10	68.20	-5	6,787	-0.07%
2021/05/27	1	66.40	0	0.00	66.00	1	6,957	0.01%
2021/05/25	0	0.00	1	66.90	66.90	-1	7,011	-0.01%
2021/05/21	1	64.10	1	64.30	64.50	0	7,126	0.00%
2021/05/20	2	64.90	0	0.00	64.40	2	7,215	0.03%
2021/05/18	10	66.50	7	65.70	66.50	3	7,226	0.04%
2021/05/17	8	62.68	8	64.01	62.80	0	7,313	0.00%
2021/05/14	3	66.50	1	66.50	66.60	2	7,287	0.03%
2021/05/13	10	64.50	22	64.98	65.20	-12	7,294	-0.16%
2021/05/12	17	64.32	4	63.80	64.50	13	7,288	0.18%
2021/05/11	3	69.40	20	68.01	67.10	-17	7,276	-0.23%
2021/05/10	2	70.80	0	0.00	71.00	2	7,238	0.03%
2021/05/07	13	70.62	1	70.70	71.00	12	7,429	0.16%
2021/05/05	14	71.14	0	0.00	70.40	14	7,787	0.18%
2021/05/04	10	72.00	10	71.00	71.60	0	7,862	0.00%
2021/05/03	10	76.00	1	77.10	73.90	9	7,892	0.11%
2021/04/29	1	77.80	10	77.70	77.40	-9	7,910	-0.11%
2021/04/28	0	0.00	1	78.30	78.20	-1	7,975	-0.01%
2021/04/27	1	76.70	0	0.00	76.90	1	8,214	0.01%
2021/04/26	10	76.40	0	0.00	76.90	10	8,350	0.12%
2021/04/22	3	75.50	0	0.00	75.20	3	8,655	0.03%
2021/04/21	3	77.47	1	77.20	77.50	2	8,814	0.02%
2021/04/19	0	0.00	6	78.33	77.10	-6	9,392	-0.06%
2021/04/16	5	77.80	5	78.00	77.90	0	9,443	0.00%
2021/04/15	1	76.30	0	0.00	76.50	1	9,484	0.01%
2021/04/14	1	74.80	0	0.00	75.30	1	9,628	0.01%
2021/04/13	0	0.00	1	76.40	76.40	-1	9,586	-0.01%
2021/04/12	0	0.00	4	77.75	77.50	-4	9,552	-0.04%
2021/04/09	0	0.00	2	77.95	78.00	-2	9,547	-0.02%
2021/04/07	10	77.85	60	77.52	77.80	-50	9,452	-0.53%
2021/04/06	10	79.18	3	79.93	79.00	7	9,396	0.07%
2021/03/31	11	77.81	2	77.90	77.70	9	9,285	0.10%
2021/03/30	0	0.00	14	77.56	77.80	-14	9,223	-0.15%
2021/03/29	4	76.75	1	77.50	76.70	3	9,172	0.03%
2021/03/26	5	76.74	4	76.85	76.70	1	9,239	0.01%
2021/03/25	1	76.10	8.7	76.00	76.10	-7.7	9,189	-0.08%
2021/03/24	0	0.00	8	76.14	75.50	-8	9,144	-0.09%
2021/03/23	1	76.20	11	75.75	75.80	-10	9,116	-0.11%
2021/03/22	4	75.27	3	74.77	74.70	1	9,009	0.01%
2021/03/19	9	76.89	29	76.84	76.00	-20	8,985	-0.22%
2021/03/18	57	76.53	22.1	76.68	77.90	34.9	8,602	0.41%
2021/03/17	3	73.90	1	74.20	73.50	2	8,297	0.02%
2021/03/16	0.1	73.50	2	73.40	73.70	-2	8,465	-0.02%
2021/03/15	4	73.23	0	0.00	73.60	4	8,607	0.05%
2021/03/12	0	0.00	1	72.70	72.70	-1	8,634	-0.01%
2021/03/11	2	72.20	0	0.00	73.10	2	8,692	0.02%
2021/03/10	2	71.45	0.3	71.50	71.70	1.7	8,969	0.02%
2021/03/09	1.2	70.61	1	71.40	71.40	0.2	8,988	0.00%
2021/03/08	3.2	72.08	6	72.40	72.20	-2.8	8,885	-0.03%
2021/03/05	3.2	73.50	0	0.00	72.70	3.2	8,795	0.04%
2021/03/04	7.3	73.85	2	74.30	74.10	5.3	8,709	0.06%
2021/03/03	19	74.73	11	74.60	75.10	8	8,584	0.09%
2021/03/02	1	76.30	5	76.38	75.50	-4	8,370	-0.05%
2021/02/25	1	74.00	4	74.13	74.50	-3	8,286	-0.04%
2021/02/24	0	0.00	23	74.17	74.40	-23	8,260	-0.28%
2021/02/23	5	74.32	0	0.00	74.40	5	8,214	0.06%
2021/02/22	13	75.02	1.3	75.17	75.50	11.8	8,142	0.14%
2021/02/19	6	73.20	5.2	73.11	73.20	0.9	8,051	0.01%
2021/02/18	3	73.37	0	0.00	73.90	3	8,059	0.04%
2021/02/17	39	73.56	7.2	73.95	73.50	31.8	8,050	0.39%
2021/02/05	0	0.00	1	71.60	71.30	-1	7,963	-0.01%
2021/02/04	1.1	70.39	0	0.00	70.30	1.1	8,045	0.01%
2021/02/03	3.2	71.82	0	0.00	71.20	3.2	8,085	0.04%
2021/02/02	1.1	70.69	3	71.70	72.40	-1.9	8,171	-0.02%
2021/02/01	1	68.64	0	0.00	69.50	1	8,259	0.01%
2021/01/29	4.2	70.32	203	70.43	69.20	-198.8	8,380	-2.37%	大賣/鉅額交易
2021/01/28	6	72.75	2	73.65	72.50	4	8,195	0.05%
2021/01/27	203	76.43	17	78.95	75.70	186	8,077	2.30%	大買/鉅額交易
2021/01/22	1	75.60	0	0.00	75.40	1	7,400	0.01%
2021/01/21	6	74.97	0	0.00	74.40	6	7,308	0.08%
2021/01/20	8	76.69	12	76.10	73.70	-4	7,247	-0.06%
2021/01/19	1	73.80	1	75.00	74.50	0	6,991	0.00%
2021/01/18	5	75.38	1	74.20	73.90	4	6,871	0.06%
2021/01/15	1	73.00	3	74.10	74.50	-2	6,733	-0.03%
2021/01/14	6	72.60	2	73.25	73.80	4	6,597	0.06%
2021/01/13	8	72.04	18.5	72.08	72.10	-10.5	6,359	-0.16%
2021/01/12	6	71.57	18.2	71.68	70.40	-12.2	6,189	-0.20%
2021/01/11	29	68.83	12	68.98	69.30	17	5,733	0.30%
2021/01/08	2	68.30	3	68.40	68.20	-1	5,658	-0.02%
2021/01/07	3	68.00	15	67.94	68.00	-12	5,631	-0.21%
2021/01/06	0	0.00	8	67.34	66.30	-8	5,544	-0.14%
2021/01/05	0	0.00	1	67.20	67.40	-1	5,529	-0.02%
2021/01/04	2	67.00	2	67.20	67.40	0	5,549	0.00%
2020/12/31	8	66.20	1	66.50	66.40	7	5,526	0.13%
2020/12/29	1.3	66.03	0	0.00	65.80	1.3	5,641	0.02%
2020/12/28	0.2	66.60	0	0.00	66.40	0.2	5,700	0.00%
2020/12/25	10	66.15	2	66.20	66.20	8	5,808	0.14%
2020/12/24	1.1	66.11	0	0.00	65.70	1.1	5,943	0.02%
2020/12/23	1	65.70	0	0.00	65.70	1	6,053	0.02%
2020/12/22	8	66.88	1	66.30	66.30	7	6,265	0.11%
2020/12/21	0.1	65.00	3	65.70	66.50	-2.9	6,312	-0.05%
2020/12/17	0	0.00	6	65.80	65.40	-6	6,740	-0.09%
2020/12/15	1.6	65.62	0	0.00	65.30	1.6	6,937	0.02%
2020/12/14	2	67.65	1	66.90	66.90	1	7,196	0.01%
2020/12/11	2.3	67.70	1	67.40	67.40	1.3	7,464	0.02%
2020/12/10	11.1	69.18	16	69.36	68.70	-4.9	7,457	-0.07%
2020/12/09	21	68.28	15	67.91	69.00	6	7,231	0.08%
2020/12/08	2	66.10	0	0.00	66.20	2	7,038	0.03%
2020/12/07	4	66.78	1	67.30	66.60	3	7,006	0.04%
2020/12/04	12	67.62	6	67.58	67.40	6	6,886	0.09%
2020/12/03	2	66.10	3	65.97	66.20	-1	6,546	-0.02%
2020/11/30	1	64.50	12	64.83	64.30	-11	6,390	-0.17%
2020/11/26	1	65.10	20	65.20	65.00	-19	6,301	-0.30%
2020/11/25	23	66.81	1	67.30	65.40	22	6,267	0.35%
2020/11/24	0	0.00	4	65.85	65.80	-4	6,159	-0.06%
2020/11/23	20	65.40	1	65.60	65.50	19	6,145	0.31%
2020/11/19	2	64.45	0	0.00	64.50	2	6,148	0.03%
2020/11/18	0	64.90	1.2	65.06	64.90	-1.2	6,152	-0.02%
2020/11/17	0	0.00	2	65.40	65.30	-2	6,139	-0.03%
2020/11/16	2	64.95	4	65.00	64.70	-2	6,165	-0.03%
2020/11/13	0	0.00	5	65.00	65.00	-5	6,144	-0.08%
2020/11/12	4	65.85	6	65.65	65.60	-2	6,125	-0.03%
2020/11/10	0	0.00	1	65.00	64.90	-1	5,943	-0.02%
2020/11/09	18	64.82	3	65.03	64.20	15	5,793	0.26%
2020/11/06	1	63.90	32	63.78	64.00	-31	5,608	-0.55%
2020/11/05	0	0.00	1	62.40	61.90	-1	5,446	-0.02%
2020/11/04	2	61.90	1	62.70	62.30	1	5,425	0.02%
2020/10/29	20	62.80	41	62.27	63.00	-21	5,497	-0.38%
2020/10/28	1	63.10	4	63.13	62.90	-3	5,606	-0.05%
2020/10/26	1	61.80	1	62.60	61.80	0	5,717	0.00%
2020/10/23	1	63.00	1	62.60	62.80	0	5,800	0.00%
2020/10/22	0	0.00	14	62.51	62.80	-14	5,902	-0.24%
2020/10/21	2	61.90	0	0.00	61.50	2	5,936	0.03%
2020/10/20	1	61.10	0	0.00	61.70	1	6,041	0.02%
2020/10/19	2	61.85	0	0.00	61.50	2	6,278	0.03%
2020/10/15	3	60.97	7	60.79	60.60	-4	6,530	-0.06%
2020/10/14	3.3	61.58	3	61.20	61.20	0.3	6,619	0.00%
2020/10/13	5	62.10	0	0.00	62.40	5	6,640	0.08%
2020/10/12	0	0.00	2	62.20	62.60	-2	6,671	-0.03%
2020/10/08	0	0.00	1	62.50	61.90	-1	6,657	-0.02%
2020/10/07	0	0.00	5	62.30	62.30	-5	6,683	-0.07%
2020/10/06	6	63.22	5	63.10	62.60	1	6,690	0.01%
2020/10/05	1	63.10	0	0.00	63.50	1	6,769	0.01%
2020/09/30	2	63.40	0	0.00	63.40	2	6,793	0.03%
2020/09/29	1	63.20	10	63.36	63.80	-9	6,767	-0.13%
2020/09/28	6	62.27	7	63.13	62.30	-1	6,792	-0.01%
2020/09/25	14	63.01	24	61.66	61.70	-10	6,828	-0.15%
2020/09/24	2	63.60	21	63.83	64.50	-19	6,761	-0.28%
2020/09/23	5	63.72	11	64.27	63.70	-6	6,709	-0.09%
2020/09/22	18	62.44	30	62.53	63.10	-12	6,519	-0.18%
2020/09/21	0	0.00	13	62.96	62.40	-13	6,430	-0.20%
2020/09/18	1	62.00	5	62.40	62.10	-4	6,390	-0.06%
2020/09/17	57	62.00	49	62.22	62.10	8	6,440	0.12%
2020/09/16	2	60.30	32	60.78	61.00	-30	6,182	-0.49%
2020/09/15	12	58.23	12	58.08	59.00	0	5,942	0.00%
2020/09/11	2	57.10	11	57.19	57.20	-9	6,047	-0.15%
2020/09/10	8	57.23	1	57.50	57.20	7	6,092	0.11%
2020/09/09	0	0.00	1	57.00	57.20	-1	6,143	-0.02%
2020/09/08	7	57.29	2	57.30	56.90	5	6,235	0.08%
2020/09/07	0	0.00	2	56.95	57.00	-2	6,322	-0.03%
2020/09/04	1	56.10	0	0.00	56.30	1	6,437	0.02%
2020/09/03	0	0.00	3	56.83	57.00	-3	6,538	-0.05%
2020/09/02	1	56.00	0	0.00	56.30	1	6,662	0.02%
2020/09/01	1	55.80	0	0.00	56.20	1	6,876	0.01%
2020/08/31	1	56.50	0	0.00	56.20	1	7,075	0.01%
2020/08/28	1	56.70	0	0.00	56.70	1	7,139	0.01%
2020/08/27	5	56.76	6	56.63	56.90	-1	7,232	-0.01%
2020/08/26	4	57.05	10	56.73	57.20	-6	7,295	-0.08%
2020/08/25	1	55.50	4	55.60	55.30	-3	7,306	-0.04%
2020/08/24	7	54.90	1	54.80	55.00	6	7,378	0.08%
2020/08/21	3	55.70	2	55.35	55.40	1	7,460	0.01%
2020/08/20	18	55.23	3	55.50	55.20	15	7,528	0.20%
2020/08/19	9	57.19	0	0.00	57.00	9	7,581	0.12%
2020/08/18	2	58.20	10	58.30	58.10	-8	7,650	-0.10%
2020/08/17	4	58.20	1	57.90	58.60	3	7,938	0.04%
2020/08/14	0	0.00	1	57.20	57.70	-1	8,121	-0.01%
2020/08/13	2	57.50	0	0.00	57.50	2	8,175	0.02%
2020/08/12	1	57.40	0	0.00	57.40	1	8,237	0.01%
2020/08/11	6	58.12	3	57.80	57.80	3	8,324	0.04%
2020/08/10	1	58.10	2	58.60	58.50	-1	8,498	-0.01%
2020/08/07	11	58.48	0	0.00	58.30	11	8,783	0.13%
2020/08/05	1	59.00	0	0.00	59.10	1	9,043	0.01%
2020/08/04	2	58.85	5	59.02	59.00	-3	9,170	-0.03%
2020/08/03	13	58.34	4	59.08	58.20	9	9,516	0.09%
2020/07/31	14	60.00	4	60.00	59.90	10	9,528	0.10%
2020/07/30	6	60.32	11	60.25	60.30	-5	9,559	-0.05%
2020/07/29	1	58.00	15	57.67	58.70	-14	9,761	-0.14%
2020/07/28	15	57.51	2	59.10	56.70	13	10,312	0.13%
2020/07/27	6	58.23	6	58.15	57.90	0	10,360	0.00%
2020/07/24	21	59.31	0	0.00	59.10	21	10,314	0.20%
2020/07/23	22	60.25	4	60.20	60.20	18	10,247	0.18%
2020/07/22	28	65.00	15	65.03	65.40	13	10,050	0.13%
2020/07/21	7	64.47	3	65.00	64.30	4	9,878	0.04%
2020/07/20	5	64.30	0	0.00	64.10	5	9,873	0.05%
2020/07/17	11	65.41	0	0.00	65.30	11	9,864	0.11%
2020/07/15	3	66.00	2	65.90	65.70	1	10,334	0.01%
2020/07/14	5	65.64	0	0.00	65.70	5	10,418	0.05%
2020/07/13	1	65.30	7	65.46	65.80	-6	10,395	-0.06%
2020/07/10	5	65.52	6	66.47	65.10	-1	10,466	-0.01%
2020/07/09	5	67.10	10	66.90	66.90	-5	10,336	-0.05%
2020/07/08	10	67.45	5	66.98	67.60	5	10,258	0.05%
2020/07/07	8	67.11	22	66.70	66.70	-14	10,186	-0.14%
2020/07/06	13	67.66	13	67.73	68.00	0	10,039	0.00%
2020/07/03	7	66.53	15	66.54	66.90	-8	9,910	-0.08%
2020/07/02	10	65.40	14	65.37	65.90	-4	9,817	-0.04%
2020/07/01	7	64.27	1	64.00	64.30	6	9,704	0.06%
2020/06/30	3	64.50	0	0.00	64.30	3	9,635	0.03%
2020/06/29	4	63.53	7	63.97	64.20	-3	9,556	-0.03%
2020/06/24	3	63.73	5	63.88	64.00	-2	9,483	-0.02%
2020/06/23	0	0.00	9	63.02	63.10	-9	9,367	-0.10%
2020/06/22	2	63.00	6	62.98	62.90	-4	9,351	-0.04%
2020/06/19	0	0.00	51	62.58	62.90	-51	9,352	-0.55%
2020/06/18	2	61.50	2	62.20	62.30	0	9,280	0.00%
2020/06/17	3	61.70	0	0.00	61.70	3	9,204	0.03%
2020/06/16	0	0.00	9	61.88	61.90	-9	9,236	-0.10%
2020/06/15	0	0.00	4	61.45	61.00	-4	9,285	-0.04%
2020/06/12	7	59.93	1	60.30	61.00	6	9,248	0.06%
2020/06/11	6	61.13	0	0.00	60.70	6	9,251	0.06%
2020/06/10	1	62.10	28	62.07	62.00	-27	9,156	-0.29%
2020/06/09	7	62.14	138	62.39	61.90	-131	9,132	-1.43%	大賣/鉅額交易
2020/06/08	1	63.10	18	63.23	63.10	-17	9,098	-0.19%
2020/06/05	7	62.51	23	62.69	62.80	-16	8,902	-0.18%
2020/06/03	28	61.36	0	0.00	61.40	28	8,688	0.32%
2020/06/02	1	61.50	2	61.10	61.30	-1	8,577	-0.01%
2020/06/01	1	61.60	4	61.63	61.70	-3	8,496	-0.04%
2020/05/29	2	60.80	0	0.00	61.40	2	8,429	0.02%
2020/05/28	6	61.53	18	61.06	60.90	-12	8,383	-0.14%
2020/05/27	5	61.10	0	0.00	61.40	5	8,324	0.06%
2020/05/26	8	61.13	9	61.34	61.10	-1	8,290	-0.01%
2020/05/25	4	60.63	2	60.30	60.70	2	8,155	0.02%
2020/05/22	133	60.50	22	60.62	60.20	111	8,059	1.38%	大買/鉅額交易
2020/05/21	7	59.61	4	59.73	59.70	3	7,789	0.04%
2020/05/20	1	58.40	1	58.50	58.40	0	7,631	0.00%
2020/05/19	2	58.80	9	58.54	58.80	-7	7,618	-0.09%
2020/05/18	1	58.30	2	58.50	58.20	-1	7,609	-0.01%
2020/05/15	6	58.85	3	58.37	58.90	3	7,552	0.04%
2020/05/14	30	59.09	6	59.25	58.10	24	7,383	0.33%
2020/05/13	13	60.64	2	60.50	60.80	11	7,110	0.15%
2020/05/12	8	61.05	21	61.10	61.30	-13	6,963	-0.19%
2020/05/11	8	61.81	8	61.53	61.40	0	6,866	0.00%
2020/05/08	34	60.81	14	60.96	60.80	20	6,743	0.30%
2020/05/07	10	59.40	9	59.23	59.50	1	6,377	0.02%
2020/05/06	5	59.30	14	59.22	59.00	-9	6,287	-0.14%
2020/05/05	39	58.46	9	59.02	59.20	30	6,175	0.49%
2020/05/04	79	58.83	82	58.83	59.00	-3	5,859	-0.05%
2020/04/30	17	55.84	14	55.44	56.60	3	5,207	0.06%
2020/04/29	0	0.00	15	54.27	54.20	-15	5,088	-0.29%
2020/04/28	1	54.30	0	0.00	54.00	1	5,101	0.02%
2020/04/27	12	53.96	6	53.73	54.10	6	5,143	0.12%
2020/04/24	3	52.50	0	0.00	53.00	3	5,093	0.06%
2020/04/23	2	52.50	2	52.40	52.60	0	5,093	0.00%
2020/04/22	2	52.20	16	52.74	52.60	-14	5,010	-0.28%
2020/04/21	36	53.52	1	53.00	53.10	35	4,869	0.72%
2020/04/20	37	57.92	19	57.31	57.30	18	4,575	0.39%
2020/04/17	0	0.00	65	55.20	56.00	-65	4,292	-1.51%
2020/04/16	62	53.90	0	0.00	54.40	62	4,181	1.48%
2020/04/15	4	53.80	20	54.52	53.80	-16	4,173	-0.38%
2020/04/14	15	54.37	0	0.00	54.20	15	4,077	0.37%
2020/04/10	12	53.02	0	0.00	53.00	12	4,166	0.29%
2020/04/09	10	53.40	0	0.00	53.40	10	4,259	0.23%
2020/04/08	11	53.35	1	53.10	53.60	10	4,296	0.23%
2020/04/07	1	52.00	3	52.07	52.60	-2	4,269	-0.05%
2020/04/01	1	49.50	0	0.00	50.10	1	4,187	0.02%
2020/03/31	1	49.40	0	0.00	49.50	1	4,200	0.02%
2020/03/30	0	0.00	1	49.70	49.70	-1	4,167	-0.02%
2020/03/27	3	50.53	1	51.20	50.50	2	4,142	0.05%
2020/03/25	1	49.50	12	48.78	49.40	-11	4,059	-0.27%
2020/03/20	10	47.10	2	46.95	45.85	8	4,202	0.19%
2020/03/19	5	45.66	8	47.75	45.10	-3	4,310	-0.07%
2020/03/18	1	51.20	0	0.00	50.10	1	4,301	0.02%
2020/03/17	3	51.50	3	51.50	51.00	0	4,312	0.00%
2020/03/16	2	54.00	8	54.53	53.60	-6	4,319	-0.14%
2020/03/13	7	53.33	4	50.30	54.60	3	4,334	0.07%
2020/03/12	7	54.63	2	55.30	54.70	5	4,346	0.12%
2020/03/11	19	57.88	0	0.00	57.50	19	4,353	0.44%
2020/03/10	5	56.96	0	0.00	57.70	5	4,610	0.11%
2020/03/09	8	58.10	0	0.00	57.60	8	4,873	0.16%
2020/03/03	1	59.00	1	58.70	58.70	0	5,164	0.00%
2020/03/02	2	58.20	1	58.20	58.20	1	5,453	0.02%
2020/02/27	10	58.77	0	0.00	58.50	10	5,706	0.18%
2020/02/26	1	59.50	0	0.00	59.30	1	5,731	0.02%
2020/02/25	6	59.30	0	0.00	59.90	6	5,712	0.11%
2020/02/24	8	59.58	0	0.00	59.60	8	5,713	0.14%
2020/02/21	3	60.20	0	0.00	60.00	3	5,704	0.05%
2020/02/20	2	60.90	0	0.00	60.40	2	5,729	0.03%
2020/02/19	2	60.50	0	0.00	60.30	2	5,715	0.03%
2020/02/18	2	61.30	2	61.40	60.50	0	5,718	0.00%
2020/02/14	0	0.00	1	61.70	61.70	-1	5,692	-0.02%
2020/02/13	1	61.00	0	0.00	61.00	1	5,677	0.02%
2020/02/12	6	62.17	1	62.10	62.00	5	5,655	0.09%
2020/02/11	1	61.40	0	0.00	61.50	1	5,653	0.02%
2020/02/10	6	59.80	0	0.00	60.00	6	5,684	0.11%
2020/02/07	6	60.45	0	0.00	60.60	6	5,717	0.10%
2020/02/05	1	59.80	0	0.00	60.70	1	5,954	0.02%
2020/02/04	0	0.00	2	60.50	60.80	-2	6,003	-0.03%
2020/02/03	4	58.95	1	58.00	59.40	3	6,032	0.05%
2020/01/31	2	60.30	0	0.00	60.60	2	6,006	0.03%
2020/01/30	14	60.10	0	0.00	60.30	14	6,060	0.23%
2020/01/13	20	66.80	20	66.10	66.10	0	6,246	0.00%
2020/01/08	1	63.90	1	64.60	64.00	0	6,401	0.00%
2020/01/07	1	64.10	58	63.47	64.30	-57	6,423	-0.89%
2020/01/06	7	65.63	34	65.69	64.80	-27	6,394	-0.42%
2020/01/03	2	67.65	0	0.00	67.20	2	6,405	0.03%
2019/12/31	0	0.00	2	67.45	67.20	-2	6,322	-0.03%
2019/12/27	0	0.00	7	67.44	67.70	-7	6,366	-0.11%
2019/12/25	1	66.70	2	66.30	66.70	-1	6,378	-0.02%
2019/12/24	4	65.95	0	0.00	65.70	4	6,444	0.06%
2019/12/23	0	0.00	1	66.30	66.20	-1	6,485	-0.02%
2019/12/20	1	67.00	0	0.00	66.80	1	6,508	0.02%
2019/12/19	0	0.00	10	66.90	67.30	-10	6,508	-0.15%
2019/12/18	21	68.62	22	67.53	67.50	-1	6,518	-0.02%
2019/12/17	1	67.10	23	67.15	67.20	-22	6,526	-0.34%
2019/12/16	3	67.47	1	66.40	66.40	2	6,471	0.03%
2019/12/13	2	64.65	13	64.82	66.10	-11	6,351	-0.17%
2019/12/12	0	0.00	1	65.60	65.30	-1	6,471	-0.02%
2019/12/11	1	65.20	0	0.00	65.80	1	6,678	0.01%
2019/12/09	0	0.00	1	65.50	66.10	-1	6,643	-0.02%
2019/12/06	2	65.80	18	65.82	65.00	-16	6,611	-0.24%
2019/12/05	2	65.50	9	65.48	65.50	-7	6,614	-0.11%
2019/12/04	22	63.45	35	63.99	63.90	-13	6,409	-0.20%
2019/12/03	0	0.00	1	62.50	62.50	-1	6,279	-0.02%
2019/12/02	6	62.95	6	62.17	62.30	0	6,303	0.00%
2019/11/29	2	63.40	1	62.70	62.80	1	6,357	0.02%
2019/11/28	1	63.40	8	63.10	63.40	-7	6,317	-0.11%
2019/11/27	0	0.00	21	62.34	62.60	-21	6,228	-0.34%
2019/11/26	7	62.69	15	62.98	62.30	-8	5,915	-0.14%
2019/11/25	15	61.53	11	61.72	61.90	4	5,640	0.07%
2019/11/22	1	60.60	0	0.00	60.50	1	5,624	0.02%
2019/11/21	3	60.60	0	0.00	60.60	3	5,689	0.05%
2019/11/20	2	60.20	0	0.00	60.30	2	5,715	0.03%
2019/11/19	6	60.83	0	0.00	60.60	6	5,754	0.10%
2019/11/18	4	61.85	0	0.00	61.80	4	5,727	0.07%
2019/11/14	4	60.05	0	0.00	60.00	4	5,750	0.07%
2019/11/13	3	60.37	0	0.00	60.40	3	5,748	0.05%
2019/11/11	7	60.24	1	60.50	60.10	6	5,816	0.10%
2019/11/06	1	61.60	0	0.00	61.60	1	5,802	0.02%
2019/11/05	2	62.60	2	62.30	62.20	0	5,800	0.00%
2019/11/04	2	62.60	11	62.75	62.60	-9	5,761	-0.16%
2019/10/31	5	60.22	1	60.40	60.40	4	5,729	0.07%
2019/10/29	2	60.50	1	60.10	59.90	1	5,913	0.02%
2019/10/28	1	61.10	1	61.40	61.20	0	5,865	0.00%
2019/10/24	0	0.00	8	61.88	62.00	-8	5,906	-0.14%
2019/10/23	2	60.90	3	60.93	61.10	-1	5,934	-0.02%
2019/10/22	0	0.00	2	60.55	60.30	-2	5,994	-0.03%
2019/10/21	3	60.50	0	0.00	60.60	3	6,022	0.05%
2019/10/17	2	58.05	1	58.20	58.50	1	6,041	0.02%
2019/10/15	1	57.90	0	0.00	57.70	1	6,207	0.02%
2019/10/08	2	57.80	1	57.60	57.50	1	6,326	0.02%
2019/10/04	0	0.00	1	59.00	59.20	-1	6,556	-0.02%
2019/10/03	4	59.23	0	0.00	58.90	4	6,588	0.06%
2019/09/27	1	57.40	0	0.00	57.50	1	6,683	0.01%
2019/09/26	1	58.30	1	58.10	58.10	0	6,755	0.00%
2019/09/25	11	58.96	1	58.50	58.40	10	6,888	0.15%
2019/09/24	3	59.10	0	0.00	58.80	3	7,255	0.04%
2019/09/23	2	58.50	0	0.00	58.60	2	7,281	0.03%
2019/09/19	21	59.96	0	0.00	59.80	21	7,180	0.29%
2019/09/18	4	59.75	0	0.00	59.70	4	7,220	0.06%
2019/09/17	12	59.60	8	59.89	59.50	4	7,192	0.06%
2019/09/16	28	61.03	1	61.70	61.00	27	7,126	0.38%
2019/09/12	3	63.73	0	0.00	63.40	3	7,180	0.04%
2019/09/11	31	62.96	2	62.95	63.50	29	7,329	0.40%
2019/09/09	1	64.20	4	63.85	63.20	-3	7,261	-0.04%
2019/09/06	1	64.30	5	64.56	64.30	-4	7,277	-0.05%
2019/09/05	1	65.20	2	64.45	64.10	-1	7,245	-0.01%
2019/09/04	6	63.78	0	0.00	63.80	6	7,168	0.08%
2019/09/03	4	63.50	11	63.98	63.40	-7	7,294	-0.10%
2019/09/02	2	62.80	1	62.80	62.80	1	7,328	0.01%
2019/08/30	1	62.60	0	0.00	62.60	1	7,377	0.01%
2019/08/29	3	61.23	0	0.00	61.20	3	7,448	0.04%
2019/08/26	2	60.75	2	60.80	60.60	0	7,810	0.00%
2019/08/23	0	0.00	1	62.10	62.30	-1	7,845	-0.01%
2019/08/20	0	0.00	1	63.10	62.50	-1	8,046	-0.01%
2019/08/19	0	0.00	10	62.60	63.20	-10	8,193	-0.12%
2019/08/16	7	61.94	0	0.00	62.00	7	8,637	0.08%
2019/08/14	4	62.60	8	62.89	62.10	-4	9,019	-0.04%
2019/08/13	0	0.00	2	61.90	61.60	-2	9,115	-0.02%
2019/08/08	7	62.33	1	62.30	62.40	6	9,224	0.07%
2019/08/07	2	62.00	3	61.80	61.80	-1	9,268	-0.01%
2019/08/06	2	60.20	0	0.00	61.20	2	9,323	0.02%
2019/08/05	5	61.20	0	0.00	61.10	5	9,370	0.05%
2019/08/02	4	60.80	1	60.70	60.80	3	9,463	0.03%
2019/08/01	4	63.10	2	63.45	63.00	2	9,370	0.02%
2019/07/31	2	63.60	0	0.00	63.10	2	9,303	0.02%
2019/07/30	8	64.65	0	0.00	63.30	8	9,468	0.08%
2019/07/29	7	64.90	0	0.00	64.80	7	9,725	0.07%
2019/07/26	2	64.50	1	64.40	64.60	1	10,007	0.01%
2019/07/25	19	64.65	1	64.80	64.70	18	10,123	0.18%
2019/07/24	11	67.30	1	67.60	67.30	10	10,078	0.10%
2019/07/23	0	0.00	10	67.77	67.50	-10	9,997	-0.10%
2019/07/22	16	67.06	5	67.08	67.30	11	10,012	0.11%
2019/07/19	0	0.00	1	66.50	66.40	-1	10,063	-0.01%
2019/07/18	3	65.73	3	65.03	65.10	0	10,122	0.00%
2019/07/17	3	66.20	0	0.00	67.00	3	10,026	0.03%
2019/07/16	11	66.98	2	67.20	67.00	9	10,032	0.09%
2019/07/15	0	0.00	1	65.70	66.00	-1	9,885	-0.01%
2019/07/12	5	65.52	9	65.50	65.50	-4	9,921	-0.04%
2019/07/11	3	65.90	0	0.00	65.50	3	9,976	0.03%
2019/07/08	0	0.00	1	65.00	65.00	-1	10,023	-0.01%
2019/07/04	0	0.00	1	64.70	64.80	-1	10,070	-0.01%
2019/07/03	2	64.75	1	65.00	64.60	1	10,040	0.01%
2019/07/02	0	0.00	4.1	65.30	65.60	-4.1	9,969	-0.04%
2019/07/01	15	64.45	4	64.73	64.90	11	9,925	0.11%
2019/06/28	2	60.40	0	0.00	60.50	2	9,612	0.02%
2019/06/27	0	0.00	1	61.50	61.50	-1	9,646	-0.01%
2019/06/25	2	60.75	0	0.00	60.40	2	9,666	0.02%
2019/06/24	0	0.00	2	61.30	61.10	-2	9,635	-0.02%
2019/06/21	2	61.70	8	61.30	60.80	-6	9,674	-0.06%
2019/06/20	4	61.43	14	61.19	61.80	-10	9,584	-0.10%
2019/06/19	6	59.05	49	59.17	59.20	-43	9,430	-0.46%
2019/06/18	1	57.40	0	0.00	57.00	1	9,376	0.01%
2019/06/17	1	56.70	0	0.00	57.00	1	9,591	0.01%
2019/06/14	2	56.40	0	0.00	56.30	2	9,938	0.02%
2019/06/13	0	0.00	1	57.80	58.10	-1	9,936	-0.01%
2019/06/12	0	0.00	31	57.61	58.00	-31	9,981	-0.31%
2019/06/11	2	57.60	0	0.00	57.30	2	9,965	0.02%
2019/06/10	1	57.40	2	57.30	57.60	-1	9,804	-0.01%
2019/06/06	33	55.11	0	0.00	55.10	33	9,743	0.34%
2019/06/05	1	56.80	30	56.90	56.60	-29	9,652	-0.30%
2019/06/04	2	56.10	2	56.70	55.80	0	9,555	0.00%
2019/05/31	31	57.90	31	58.47	58.30	0	9,479	0.00%
2019/05/30	0	0.00	3	56.10	56.00	-3	9,417	-0.03%
2019/05/29	0	0.00	2	55.20	55.10	-2	9,420	-0.02%
2019/05/28	1	54.70	0	0.00	54.60	1	9,400	0.01%
2019/05/27	48	54.71	0	0.00	54.70	48	9,378	0.51%
2019/05/24	1	57.00	1	56.90	55.60	0	9,242	0.00%
2019/05/23	39	55.94	0	0.00	55.60	39	9,259	0.42%
2019/05/22	11	62.98	6	62.32	61.60	5	8,835	0.06%
2019/05/21	5	61.70	0	0.00	62.70	5	8,704	0.06%
2019/05/20	4	64.13	1	64.30	63.00	3	8,563	0.04%
2019/05/17	2	65.05	0.1	65.80	64.80	1.9	8,522	0.02%
2019/05/16	1	68.00	9	67.48	67.30	-8	8,512	-0.09%
2019/05/14	3	65.10	10	66.35	68.20	-7	8,587	-0.08%
2019/05/13	3	68.00	2	69.05	67.60	1	8,553	0.01%
2019/05/10	3	71.07	3	69.73	70.30	0	8,577	0.00%
2019/05/09	2	71.10	0	0.00	71.70	2	8,565	0.02%
2019/05/08	1	72.00	1	72.10	72.10	0	8,627	0.00%
2019/05/07	7	73.24	1	73.00	73.00	6	8,588	0.07%
2019/05/06	8	71.43	2	70.85	72.10	6	8,464	0.07%
2019/05/03	14	72.77	16	72.64	72.70	-2	8,301	-0.02%
2019/05/02	21	72.50	25	71.49	71.30	-4	8,258	-0.05%
2019/04/30	3	69.40	1	70.00	70.00	2	8,171	0.02%
2019/04/26	0.1	71.50	3	72.17	71.30	-2.9	8,221	-0.04%
2019/04/25	5	73.20	1	72.60	72.50	4	8,158	0.05%
2019/04/24	0	0.00	1	72.10	71.20	-1	8,092	-0.01%
2019/04/22	1	71.00	0	0.00	71.00	1	7,933	0.01%
2019/04/19	2	69.40	0	0.00	69.60	2	7,859	0.03%
2019/04/18	2	69.40	3	71.53	69.40	-1	7,908	-0.01%
2019/04/15	1	68.90	2	68.30	69.00	-1	7,722	-0.01%
2019/04/12	5	70.06	0	0.00	69.20	5	7,806	0.06%
2019/04/11	1	72.60	0	0.00	72.10	1	7,751	0.01%
2019/04/10	3	71.60	3	71.60	72.00	0	7,716	0.00%
2019/04/03	12	73.49	13	73.45	73.50	-1	7,618	-0.01%
2019/04/02	3	72.00	1	71.90	72.00	2	7,558	0.03%
2019/04/01	1	71.80	2	72.45	72.50	-1	7,552	-0.01%
2019/03/29	0	0.00	1	71.40	71.00	-1	7,477	-0.01%
2019/03/28	1	71.10	0	0.00	70.60	1	7,486	0.01%
2019/03/27	1	71.30	1	71.10	71.10	0	7,489	0.00%
2019/03/26	1	71.90	1	71.00	71.00	0	7,478	0.00%
2019/03/25	2	71.00	0	0.00	71.20	2	7,445	0.03%
2019/03/22	3	73.30	0	0.00	72.30	3	7,390	0.04%
2019/03/21	1	75.20	0	0.00	75.00	1	7,272	0.01%
2019/03/20	2	75.25	6	75.45	75.50	-4	7,225	-0.06%
2019/03/19	30	74.43	38	75.21	75.30	-8	7,156	-0.11%
2019/03/15	0	0.00	1	69.20	69.10	-1	6,800	-0.01%
2019/03/14	0	0.00	1	69.30	69.00	-1	6,800	-0.01%
2019/03/08	1	67.60	1	67.50	67.50	0	7,518	0.00%
2019/03/07	0	0.00	4	68.40	67.80	-4	7,544	-0.05%
2019/03/06	17	69.32	15	68.00	68.00	2	7,654	0.03%
2019/03/05	0	0.00	1	68.20	68.20	-1	7,669	-0.01%
2019/03/04	4	67.95	2	67.40	67.20	2	7,760	0.03%
2019/02/25	0	0.00	1	68.20	68.10	-1	7,671	-0.01%
2019/02/22	5	67.92	7	68.36	67.80	-2	7,692	-0.03%
2019/02/21	2	66.60	0	0.00	66.90	2	7,593	0.03%
2019/02/20	1	65.90	0	0.00	66.00	1	7,611	0.01%
2019/02/19	0	0.00	5	67.00	65.80	-5	7,634	-0.07%
2019/02/18	6	67.47	3	67.93	66.80	3	7,680	0.04%
2019/02/13	1	68.00	3	68.47	67.00	-2	7,649	-0.03%
2019/02/11	2	67.60	4	67.65	67.80	-2	7,714	-0.03%
2019/01/30	3	65.87	1	66.40	66.00	2	7,873	0.03%
2019/01/29	2	64.70	2	65.25	65.40	0	7,934	0.00%
2019/01/25	3	63.57	2	63.85	63.40	1	8,103	0.01%
2019/01/24	1	61.40	3	63.30	63.90	-2	8,265	-0.02%
2019/01/23	4	61.90	1	61.70	61.70	3	8,199	0.04%
2019/01/21	1	64.90	4	64.25	64.30	-3	7,936	-0.04%
2019/01/18	4	62.38	2	62.70	62.70	2	7,898	0.03%
2019/01/15	0	0.00	1	62.10	62.30	-1	7,913	-0.01%
2019/01/10	0	0.00	1	60.90	61.40	-1	7,984	-0.01%
2019/01/09	1	59.70	12	59.73	60.30	-11	8,001	-0.14%
2019/01/04	11	57.10	0	0.00	56.40	11	8,016	0.14%
2019/01/03	2	61.30	2	60.25	59.80	0	8,023	0.00%
2019/01/02	0	0.00	1	62.10	61.90	-1	7,968	-0.01%
2018/12/28	0	0.00	1	61.60	62.00	-1	8,044	-0.01%
2018/12/27	2	61.50	1	61.80	61.80	1	8,236	0.01%
2018/12/25	0	0.00	2	60.50	60.10	-2	8,312	-0.02%
2018/12/24	4	62.55	2	62.30	62.30	2	8,307	0.02%
2018/12/22	6	62.97	2	62.10	62.50	4	8,295	0.05%
2018/12/21	2	61.40	1	62.80	62.80	1	8,358	0.01%
2018/12/13	0	0.00	5	61.80	61.50	-5	8,770	-0.06%
2018/12/12	11	63.46	19	62.42	62.00	-8	8,743	-0.09%
2018/12/10	0	0.00	1	59.80	60.00	-1	8,563	-0.01%
2018/12/07	1	59.50	1	59.10	59.10	0	8,575	0.00%
2018/12/06	14	59.89	7	59.40	58.20	7	8,607	0.08%
2018/12/05	1	61.50	1	63.10	62.60	0	8,527	0.00%
2018/12/04	7	62.00	67.1	63.24	63.10	-60.1	8,441	-0.71%
2018/12/03	4	60.98	21	60.63	61.00	-17	8,220	-0.21%
2018/11/30	1	59.80	3	60.37	59.50	-2	8,169	-0.02%
2018/11/29	14	60.59	44	60.30	59.90	-30	8,257	-0.36%
2018/11/28	37	58.84	26	58.70	59.00	11	8,210	0.13%
2018/11/27	27	57.97	14	58.14	58.20	13	8,238	0.16%
2018/11/26	6	55.18	3	55.57	55.50	3	8,183	0.04%
2018/11/23	1	54.30	0	0.00	54.10	1	8,415	0.01%
2018/11/22	5	55.04	1	55.30	54.50	4	8,620	0.05%
2018/11/21	1	54.70	0	0.00	55.10	1	8,614	0.01%
2018/11/20	1	54.70	8	53.91	55.80	-7	8,547	-0.08%
2018/11/19	0	0.00	8	54.40	54.10	-8	8,406	-0.10%
2018/11/16	1	54.80	3	55.70	54.80	-2	8,349	-0.02%
2018/11/15	7	55.24	2	54.70	55.90	5	8,243	0.06%
2018/11/12	3	53.90	1	53.90	54.10	2	8,012	0.02%
2018/11/09	4	54.30	0	0.00	54.60	4	7,979	0.05%
2018/11/08	3	54.90	1	54.00	53.80	2	7,904	0.03%
2018/11/07	6	54.97	2	54.90	54.80	4	7,787	0.05%
2018/11/06	3	58.13	2	58.00	56.10	1	7,650	0.01%
2018/11/05	5	60.30	2	60.85	59.30	3	7,507	0.04%
2018/11/02	0	0.00	5	60.66	61.40	-5	7,391	-0.07%
2018/11/01	7	59.60	8	59.93	61.10	-1	7,228	-0.01%
2018/10/31	1	58.30	1	56.40	56.80	0	6,983	0.00%
2018/10/30	1	56.90	1	57.00	56.50	0	6,977	0.00%
2018/10/29	1	55.20	1	53.30	55.30	0	6,984	0.00%
2018/10/26	1	52.10	18	54.60	52.80	-17	6,996	-0.24%
2018/10/25	2	54.15	0	0.00	53.70	2	6,943	0.03%
2018/10/23	3	58.80	0	0.00	58.00	3	6,891	0.04%
2018/10/22	5	57.80	7	58.79	59.70	-2	6,896	-0.03%
2018/10/19	0	0.00	1	55.70	56.30	-1	6,825	-0.01%
2018/10/18	16	56.79	1	57.10	57.20	15	6,855	0.22%
2018/10/17	2	57.10	1	57.10	56.80	1	6,934	0.01%
2018/10/16	0	0.00	10	55.30	54.80	-10	6,906	-0.14%
2018/10/15	0	0.00	2	55.15	55.20	-2	6,948	-0.03%
2018/10/12	12	55.52	0	0.00	56.60	12	7,000	0.17%
2018/10/09	0.1	54.20	0	0.00	54.40	0.1	6,935	0.00%
2018/10/08	9	55.12	0	0.00	55.00	9	7,013	0.13%
2018/10/05	2	56.80	1	57.30	55.10	1	7,012	0.01%
2018/10/03	4	59.20	0	0.00	58.80	4	7,203	0.06%
2018/10/02	0	0.00	3	61.13	61.20	-3	7,209	-0.04%
2018/09/28	2	59.00	1	59.00	59.00	1	7,398	0.01%
2018/09/27	11	58.68	6	58.92	59.00	5	7,422	0.07%
2018/09/26	3	61.80	1	61.30	61.20	2	7,261	0.03%
2018/09/25	0	0.00	2	60.50	60.80	-2	7,301	-0.03%
2018/09/21	20.1	60.75	0	0.00	61.00	20.1	7,262	0.28%
2018/09/20	24	60.93	1	62.90	61.00	23	7,221	0.32%
2018/09/19	16	63.19	3	64.00	63.10	13	7,113	0.18%
2018/09/18	3	65.00	3	64.87	64.20	0	7,138	0.00%
2018/09/17	0	0.00	2	65.50	65.90	-2	7,262	-0.03%
2018/09/14	2	65.95	0	0.00	65.80	2	7,265	0.03%
2018/09/13	1	64.80	0	0.00	65.60	1	7,211	0.01%
2018/09/12	1	65.30	3	65.90	65.20	-2	7,151	-0.03%
2018/09/11	2	66.60	0	0.00	67.50	2	7,060	0.03%
2018/09/10	5	66.00	6	65.83	66.00	-1	6,972	-0.01%
2018/09/07	2	68.15	1.6	69.55	68.40	0.4	6,897	0.01%
2018/09/06	3	69.97	5	69.64	70.20	-2	6,824	-0.03%
2018/09/05	2	69.70	1	71.00	70.00	1	6,777	0.01%
2018/09/04	1	70.30	5	70.00	70.30	-4	6,672	-0.06%
2018/09/03	5	69.16	1	68.90	68.50	4	6,594	0.06%
2018/08/31	8	69.63	83	68.86	70.30	-75	6,509	-1.15%
2018/08/30	3	68.73	2	69.35	68.80	1	6,386	0.02%
2018/08/29	3	66.93	5	67.76	67.90	-2	6,219	-0.03%
2018/08/28	4	64.70	0	0.00	64.80	4	6,063	0.07%
2018/08/27	7	64.46	2	64.30	64.00	5	6,052	0.08%
2018/08/24	0	0.00	1	64.00	64.40	-1	6,091	-0.02%
2018/08/23	1	64.00	0	0.00	64.50	1	6,137	0.02%
2018/08/17	0	0.00	4	64.00	64.00	-4	6,465	-0.06%
2018/08/16	1	64.80	2	63.70	64.90	-1	6,473	-0.02%
2018/08/14	0	0.00	1	64.80	64.50	-1	6,455	-0.02%
2018/08/13	28	65.08	2	63.75	63.50	26	6,418	0.41%
2018/08/10	1	66.40	1	65.80	66.90	0	6,285	0.00%
2018/08/08	13	65.93	0	0.00	65.80	13	6,234	0.21%
2018/08/07	18	66.98	8	68.30	67.00	10	6,244	0.16%
2018/08/06	0	0.00	1	68.50	67.90	-1	6,283	-0.02%
2018/08/03	2	66.20	1	66.50	66.90	1	6,323	0.02%
2018/08/01	1	66.20	5	65.90	65.90	-4	6,320	-0.06%
2018/07/31	0	0.00	6	66.37	65.80	-6	6,390	-0.09%
2018/07/27	4	67.50	0	0.00	67.50	4	6,464	0.06%
2018/07/26	1	67.60	2	67.55	67.30	-1	6,523	-0.02%
2018/07/25	4	67.05	1	66.50	67.10	3	6,650	0.05%
2018/07/24	1	66.90	2	68.65	68.30	-1	6,579	-0.02%
2018/07/23	1	67.00	6	67.15	67.00	-5	6,593	-0.08%
2018/07/20	2	68.65	5	69.40	67.60	-3	6,600	-0.05%
2018/07/19	0	0.00	28	68.18	69.20	-28	6,575	-0.43%
2018/07/18	13	68.99	6	68.58	68.70	7	6,582	0.11%
2018/07/17	9	68.47	5	68.62	68.60	4	6,553	0.06%
2018/07/16	1	67.60	7	68.10	67.20	-6	6,443	-0.09%
2018/07/13	0	0.00	2	66.80	67.00	-2	6,415	-0.03%
2018/07/12	7	67.69	4.6	66.91	66.60	2.4	6,459	0.04%
2018/07/11	1	65.00	2	67.10	67.20	-1	6,367	-0.02%
2018/07/10	2	66.50	0	0.00	67.00	2	6,380	0.03%
2018/07/09	4	65.75	9	65.44	66.90	-5	6,331	-0.08%
2018/07/06	1	63.60	7	63.37	63.00	-6	6,209	-0.10%
2018/07/05	12	64.63	11	64.44	64.60	1	6,229	0.02%
2018/07/04	12	64.78	8	65.05	64.40	4	6,281	0.06%
2018/07/03	6	64.82	0	0.00	63.50	6	6,254	0.10%
2018/06/29	1	63.30	1	62.40	63.30	0	6,310	0.00%
2018/06/27	1	60.50	1	60.80	60.60	0	6,340	0.00%
2018/06/26	18	61.33	2	60.20	60.10	16	6,554	0.24%
2018/06/21	0	0.00	1	63.90	63.70	-1	7,020	-0.01%
2018/06/20	10	63.40	0	0.00	63.40	10	7,092	0.14%
2018/06/19	1	63.00	1	63.20	62.80	0	7,201	0.00%
2018/06/15	5	64.46	2	64.45	64.50	3	7,260	0.04%
2018/06/13	2	63.55	6	63.60	63.50	-4	7,270	-0.06%
2018/06/12	1	64.10	1	64.30	64.00	0	7,350	0.00%
2018/06/11	3	65.10	2	64.50	64.50	1	7,459	0.01%
2018/06/08	1	66.20	5	66.22	65.90	-4	7,500	-0.05%
2018/06/07	4	66.13	1	66.50	66.00	3	7,717	0.04%
2018/06/06	10	66.40	10	66.10	66.10	0	7,722	0.00%
2018/05/30	4	64.10	0	0.00	63.50	4	7,992	0.05%
2018/05/29	0	0.00	1	66.90	64.90	-1	8,167	-0.01%
2018/05/28	2	65.50	0	0.00	65.30	2	8,128	0.02%
2018/05/24	1	63.40	20	63.40	63.00	-19	8,439	-0.23%
2018/05/22	20	64.05	2	64.00	63.60	18	8,795	0.20%
2018/05/21	0	0.00	1	64.30	63.90	-1	8,905	-0.01%
2018/05/18	4	64.50	2	64.00	64.00	2	8,955	0.02%
2018/05/15	3	63.50	1	64.00	63.40	2	9,204	0.02%
2018/05/14	1	62.00	1	63.70	64.40	0	9,308	0.00%
2018/05/10	2	59.95	2	60.65	60.70	0	9,225	0.00%
2018/05/09	2	59.30	1	60.30	60.20	1	9,260	0.01%
2018/05/08	1	57.80	11	58.93	59.80	-10	9,247	-0.11%
2018/05/07	13	57.67	21	57.38	57.00	-8	9,287	-0.09%
2018/05/04	10	58.80	0	0.00	58.80	10	9,340	0.11%
2018/05/03	23	60.22	3	59.90	59.00	20	9,347	0.21%
2018/05/02	10	61.30	11	62.12	62.60	-1	9,378	-0.01%
2018/04/27	8	57.33	1	56.80	57.60	7	9,469	0.07%
2018/04/26	1	59.60	0	0.00	59.30	1	9,446	0.01%
2018/04/19	0	0.00	10	63.76	64.60	-10	10,048	-0.10%
2018/04/18	23	64.26	23	64.94	63.70	0	10,150	0.00%
2018/04/17	23	63.42	18	64.13	64.50	5	10,495	0.05%
2018/04/16	4	62.20	0	0.00	62.00	4	10,372	0.04%
2018/04/13	0	0.00	1	63.20	63.00	-1	10,268	-0.01%
2018/04/12	1	63.30	1	63.10	63.10	0	10,241	0.00%
2018/04/10	2	63.25	1	63.30	63.00	1	10,095	0.01%
2018/04/03	3	64.63	0	0.00	64.40	3	9,903	0.03%
2018/04/02	1	66.40	0	0.00	66.30	1	9,875	0.01%
2018/03/30	4	67.90	1	67.70	67.30	3	9,954	0.03%
2018/03/29	10	66.20	21	66.91	68.50	-11	10,020	-0.11%
2018/03/28	4	63.45	3	63.17	64.00	1	9,747	0.01%
2018/03/27	3	66.47	2	65.40	65.40	1	9,494	0.01%
2018/03/26	2	66.80	0	0.00	66.60	2	9,229	0.02%
2018/03/22	2	70.25	2	69.50	69.50	0	9,149	0.00%
2018/03/21	1	69.90	2	69.75	69.50	-1	9,133	-0.01%
2018/03/20	0	0.00	1	69.00	69.00	-1	9,509	-0.01%
2018/03/19	2	70.70	0	0.00	70.00	2	9,612	0.02%
2018/03/16	8	70.16	5	70.92	71.60	3	9,597	0.03%
2018/03/15	4	70.43	4	71.08	71.20	0	9,530	0.00%
2018/03/14	3	69.70	3	69.93	70.20	0	9,456	0.00%
2018/03/13	10	71.00	10	69.30	69.30	0	9,385	0.00%
2018/03/12	2	68.85	9	68.71	68.00	-7	9,170	-0.08%
2018/03/09	4	68.18	4	68.10	68.30	0	9,170	0.00%
2018/03/08	11	69.45	12	67.97	68.30	-1	9,212	-0.01%
2018/03/07	4	69.83	0	0.00	68.30	4	9,197	0.04%
2018/03/06	1	68.90	6	69.57	70.00	-5	9,313	-0.05%
2018/03/05	2	68.85	3	69.60	67.30	-1	9,315	-0.01%
2018/03/02	4	69.30	8	67.76	70.10	-4	9,268	-0.04%
2018/03/01	7	67.41	5	66.60	67.40	2	9,158	0.02%
2018/02/27	13	69.92	2	71.00	68.50	11	9,426	0.12%
2018/02/26	4	69.98	6	70.87	70.80	-2	9,317	-0.02%
2018/02/23	18	68.75	21	68.60	70.30	-3	9,106	-0.03%
2018/02/21	2	64.25	1	64.10	64.70	1	8,873	0.01%
2018/02/09	2	63.25	0	0.00	62.20	2	8,821	0.02%
2018/02/08	0	0.00	2	64.80	65.20	-2	8,771	-0.02%
2018/02/07	3	64.93	3	65.43	63.30	0	8,799	0.00%
2018/02/06	28	62.78	10	60.74	62.50	18	8,720	0.21%
2018/02/05	21	64.44	1	63.80	64.90	20	8,674	0.23%
2018/02/02	8	65.21	1	65.50	65.50	7	8,663	0.08%
2018/02/01	1	68.10	0	0.00	65.10	1	8,771	0.01%
2018/01/31	4	65.83	4	66.93	67.40	0	8,863	0.00%
2018/01/30	4	67.13	0	0.00	66.10	4	8,844	0.05%
2018/01/29	16	69.48	15	69.63	69.30	1	8,766	0.01%
2018/01/26	2	67.20	2	67.40	67.40	0	8,731	0.00%
2018/01/25	0	0.00	1	66.70	66.70	-1	8,749	-0.01%
2018/01/24	6	66.02	3	66.67	66.20	3	8,670	0.03%
2018/01/23	1	67.10	0	0.00	64.50	1	8,576	0.01%
2018/01/22	2	66.25	7	66.56	66.80	-5	8,594	-0.06%
2018/01/19	3	66.57	3	66.73	66.30	0	8,681	0.00%
2018/01/18	3	65.77	1	66.20	65.50	2	8,722	0.02%
2018/01/17	1	64.50	1	64.50	64.50	0	8,627	0.00%
2018/01/16	0	0.00	1	65.80	65.00	-1	8,693	-0.01%
2018/01/15	4	63.73	28	63.44	64.30	-24	8,858	-0.27%
2018/01/12	8	61.76	1	61.80	61.50	7	8,642	0.08%
2018/01/11	13	59.91	4	60.05	60.90	9	8,590	0.10%
2018/01/10	0	0.00	30	58.50	58.50	-30	8,431	-0.36%
2018/01/09	1	57.10	0	0.00	56.30	1	8,517	0.01%
2018/01/08	4	57.78	1	58.20	58.00	3	8,802	0.03%
2018/01/05	2	57.10	0	0.00	57.10	2	9,082	0.02%
2018/01/04	0	0.00	10	56.90	57.00	-10	9,268	-0.11%
2018/01/03	2	55.80	9	55.78	56.30	-7	9,327	-0.08%
2018/01/02	0	0.00	1	56.00	55.60	-1	9,338	-0.01%