頎邦 (6147)-永豐金-永康券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
76.7
漲跌
▼1.1
漲幅
-1.41%
成交量
7,858張
產業
上櫃半導體類股
1167人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－永豐金-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	0.1	76.80	76.70	-0.1	6,947	0.00%
2024/05/09	0	0.00	27.1	78.41	77.80	-27.1	6,878	-0.39%
2024/05/08	0	0.00	1	77.00	75.80	-1	6,760	-0.01%
2024/05/07	0	0.00	1	77.00	76.00	-1	6,751	-0.01%
2024/05/06	0.1	77.80	2	77.90	77.50	-1.9	6,713	-0.03%
2024/05/03	3	78.00	0	0.00	77.90	3	6,684	0.04%
2024/04/25	0	76.10	0	0.00	77.00	0	6,459	0.00%
2024/04/24	0	0.00	1	75.10	76.10	-1	6,467	-0.02%
2024/04/23	0	0.00	1	74.00	74.20	-1	6,445	-0.02%
2024/04/22	12	73.80	12	74.02	73.30	0	6,438	0.00%
2024/04/19	8	74.90	8	75.19	74.40	0	6,346	0.00%
2024/04/18	16	76.08	10	76.25	75.70	6	6,237	0.10%
2024/04/16	11	76.47	1	76.89	76.30	10	6,184	0.16%
2024/04/15	0	0.00	2	77.50	77.80	-2	6,135	-0.03%
2024/04/12	1	77.60	0.1	77.80	77.70	0.9	6,146	0.01%
2024/04/11	0	0.00	1	76.90	77.10	-1	6,169	-0.02%
2024/04/09	0	0.00	1	76.40	76.50	-1	6,264	-0.02%
2024/04/03	1	76.00	0	0.00	76.00	1	6,314	0.02%
2024/04/02	3	77.17	1	77.50	76.80	2	6,293	0.03%
2024/04/01	14	77.85	18	78.33	77.50	-4	6,276	-0.06%
2024/03/29	23	78.70	39	79.33	79.00	-16	6,260	-0.26%
2024/03/28	238	77.56	242	77.80	77.90	-4	5,909	-0.07%	大買/大賣/
2024/03/27	97	75.86	96	76.16	75.80	1	5,749	0.02%
2024/03/26	5	74.22	4	74.08	73.90	1	5,745	0.02%
2024/03/25	15	75.37	12	75.47	75.10	3	5,797	0.05%
2024/03/22	5	76.28	3	76.00	75.70	2	5,850	0.03%
2024/03/21	5	78.04	4.1	78.25	78.20	0.9	5,888	0.02%
2024/03/20	5.1	79.24	3	78.53	77.60	2.1	5,965	0.03%
2024/03/19	49	79.41	64.1	79.70	78.50	-15.1	6,188	-0.24%
2024/03/18	13	77.48	13	77.68	77.40	0	6,031	0.00%
2024/03/15	3	76.67	1	76.80	76.50	2	6,014	0.03%
2024/03/14	4	78.15	14	77.44	77.50	-10	5,953	-0.17%
2024/03/13	2	78.60	11	78.67	79.00	-9	5,829	-0.15%
2024/03/12	2	77.10	10	77.20	76.80	-8	5,618	-0.14%
2024/03/11	2	75.00	2	75.65	75.70	0	5,522	0.00%
2024/03/08	19.1	75.92	30.1	76.62	75.40	-11	5,481	-0.20%
2024/03/07	1	74.70	1	73.60	74.60	0	5,104	0.00%
2024/03/05	5	72.20	0	0.00	72.80	5	5,049	0.10%
2024/03/04	1	72.40	0	0.00	72.90	1	5,058	0.02%
2024/03/01	6	71.88	0	0.00	71.30	6	5,042	0.12%
2024/02/29	1	71.00	5	71.38	71.00	-4	5,009	-0.08%
2024/02/27	3	72.27	10	73.41	71.70	-7	4,957	-0.14%
2024/02/26	15	73.77	0	73.90	73.70	15	4,901	0.31%
2024/02/23	7	74.78	10	74.72	74.00	-3	4,829	-0.06%
2024/02/22	0	0.00	0.1	71.30	71.60	-0.1	4,518	0.00%
2024/02/19	1	70.70	6	70.95	71.00	-5	4,447	-0.11%
2024/02/16	8	70.04	1	70.20	70.00	7	4,423	0.16%
2024/02/15	2	69.60	5	69.40	69.60	-3	4,372	-0.07%
2024/02/05	2	70.80	0	0.00	71.00	2	4,309	0.05%
2024/02/02	0	0.00	0	71.20	71.30	0	4,281	0.00%
2024/02/01	2	71.10	0	72.00	71.40	2	4,233	0.05%
2024/01/31	0	71.60	0	0.00	72.00	0	4,209	0.00%
2024/01/30	8	72.00	0	0.00	71.60	8	4,194	0.19%
2024/01/29	0	73.00	0	0.00	72.60	0	4,192	0.00%
2024/01/24	0	0.00	1.1	74.09	74.20	-1.1	4,207	-0.03%
2024/01/23	0	74.10	2	74.10	74.20	-2	4,222	-0.05%
2024/01/22	1	73.50	1	73.40	73.50	0	4,214	0.00%
2024/01/19	2	73.30	1	73.30	73.50	1	4,239	0.02%
2024/01/18	0	0.00	1	72.00	73.00	-1	4,239	-0.02%
2024/01/17	0	73.40	4	73.43	73.00	-4	4,229	-0.09%
2024/01/16	6	72.77	0	0.00	73.70	6	4,199	0.14%
2024/01/12	0.5	72.46	0	0.00	72.60	0.5	4,185	0.01%
2024/01/09	0	0.00	4	72.68	72.00	-4	4,147	-0.10%
2024/01/08	0	0.00	11	72.89	72.80	-11	4,160	-0.26%
2024/01/04	4.4	74.36	0.2	74.66	74.50	4.2	4,072	0.10%
2024/01/03	2	73.80	0	0.00	74.30	2	4,021	0.05%
2024/01/02	1.1	72.36	0	0.00	73.80	1.1	3,963	0.03%
2023/12/29	0	72.10	0	0.00	72.30	0	3,895	0.00%
2023/12/27	1	72.90	2	73.10	72.90	-1	3,858	-0.03%
2023/12/25	1	72.50	0	0.00	72.30	1	3,766	0.03%
2023/12/22	0	73.10	1	73.00	73.30	-1	3,742	-0.03%
2023/12/21	70	72.63	57	72.81	73.50	13	3,659	0.36%
2023/12/20	9	73.26	3	73.47	74.00	6	3,558	0.17%
2023/12/19	13	73.12	9	72.91	72.60	4	3,435	0.12%
2023/12/18	90	75.33	79.7	75.49	75.30	10.3	3,301	0.31%
2023/12/15	4.7	77.31	1.1	77.35	76.80	3.6	3,202	0.11%
2023/12/14	5	77.62	9.4	77.62	78.70	-4.4	3,039	-0.14%
2023/12/13	5	72.78	8	72.83	73.80	-3	2,631	-0.11%
2023/12/12	0	0.00	3	70.90	71.40	-3	2,569	-0.12%
2023/12/08	1	69.60	0	0.00	69.80	1	2,584	0.04%
2023/12/07	1	69.90	1	70.00	70.00	0	2,654	0.00%
2023/12/06	4	70.15	1	70.50	70.50	3	2,698	0.11%
2023/12/05	0	70.00	0.2	70.70	70.50	-0.2	2,733	-0.01%
2023/12/04	1	72.00	0	0.00	71.50	1	2,777	0.04%
2023/12/01	1	71.80	5	71.74	72.00	-4	2,966	-0.13%
2023/11/30	0.1	70.90	1	71.70	72.00	-0.9	2,960	-0.03%
2023/11/29	1	71.20	1	71.30	71.30	0	2,913	0.00%
2023/11/28	3	70.90	3	71.00	71.00	0	2,910	0.00%
2023/11/27	4	70.08	0	0.00	70.10	4	2,974	0.13%
2023/11/24	0	69.75	1	69.90	70.00	-1	2,976	-0.03%
2023/11/21	3	69.90	3.1	70.00	69.80	-0.1	3,055	0.00%
2023/11/20	0	0.00	0	69.90	69.90	0	3,062	0.00%
2023/11/17	0	69.40	0	0.00	69.50	0	3,071	0.00%
2023/11/15	0	0.00	1	69.70	69.90	-1	3,118	-0.03%
2023/11/13	0.1	69.60	0	0.00	69.50	0.1	3,192	0.00%
2023/11/09	0	0.00	1	69.70	69.50	-1	3,229	-0.03%
2023/11/08	1.1	70.09	2	70.10	69.70	-1	3,253	-0.03%
2023/11/07	1	70.00	1	70.00	70.10	0	3,249	0.00%
2023/11/06	0	0.00	10.3	69.81	70.00	-10.3	3,268	-0.32%
2023/11/03	1	69.20	0	0.00	69.60	1	3,329	0.03%
2023/11/02	1.3	68.70	2	68.90	69.40	-0.7	3,346	-0.02%
2023/10/31	0	0.00	3.5	68.76	68.00	-3.5	3,369	-0.10%
2023/10/27	7	67.96	0	0.00	67.50	7	3,386	0.21%
2023/10/26	5	68.20	0	0.00	68.20	5	3,433	0.15%
2023/10/23	1	69.10	2	69.65	69.10	-1	3,606	-0.03%
2023/10/20	1	68.60	0	0.00	69.00	1	3,584	0.03%
2023/10/19	1	67.80	0	0.00	68.20	1	3,574	0.03%
2023/10/18	74	67.40	74	67.64	67.80	0	3,586	0.00%
2023/10/12	2	67.00	0	0.00	67.50	2	3,641	0.05%
2023/10/11	2	66.95	0	0.00	66.80	2	3,656	0.05%
2023/10/06	1	68.10	0	0.00	68.10	1	3,672	0.03%
2023/09/25	1	68.20	0	0.00	68.50	1	3,791	0.03%
2023/09/22	0	68.60	0	0.00	68.50	0	3,771	0.00%
2023/09/20	1.1	69.97	3	70.10	69.00	-1.9	3,746	-0.05%
2023/09/19	4	71.58	0	0.00	71.00	4	3,677	0.11%
2023/09/18	1	71.90	0	0.00	71.30	1	3,642	0.03%
2023/09/15	11	71.20	10.2	72.00	71.30	0.9	3,624	0.02%
2023/09/13	0	71.80	1	71.50	71.20	-1	3,548	-0.03%
2023/09/12	1	72.00	4	72.00	71.50	-3	3,585	-0.08%
2023/09/11	0.1	70.71	1	70.40	70.90	-0.9	3,580	-0.03%
2023/09/08	21	71.11	27	71.21	70.90	-6	3,587	-0.17%
2023/09/07	11	71.99	3	71.53	71.50	8	3,566	0.22%
2023/09/06	4.1	71.69	8.5	71.61	72.00	-4.4	3,501	-0.13%
2023/09/05	1	70.00	0	0.00	70.10	1	3,326	0.03%
2023/09/04	0	68.90	0	0.00	69.80	0	3,351	0.00%
2023/09/01	24	69.25	24	69.46	69.20	0	3,398	0.00%
2023/08/31	0	0.00	6	70.00	69.80	-6	3,404	-0.18%
2023/08/30	1	68.80	0	0.00	69.00	1	3,317	0.03%
2023/08/29	0	0.00	1	68.40	69.00	-1	3,368	-0.03%
2023/08/28	0	68.70	3	69.13	68.90	-3	3,370	-0.09%
2023/08/25	0	67.80	3	68.20	68.20	-3	3,328	-0.09%
2023/08/24	0	0.00	15	66.93	67.20	-15	3,303	-0.45%
2023/08/23	0	66.80	0	0.00	66.80	0	3,304	0.00%
2023/08/22	0	66.40	0	0.00	66.30	0	3,310	0.00%
2023/08/21	5	66.92	0	0.00	66.70	5	3,297	0.15%
2023/08/18	1	69.00	0	0.00	67.80	1	3,237	0.03%
2023/08/17	0	0.00	1	68.70	68.70	-1	3,200	-0.03%
2023/08/15	1	67.20	1	67.00	67.00	0	3,164	0.00%
2023/08/14	0	0.00	1	68.10	67.00	-1	3,157	-0.03%
2023/08/11	0	0.00	1	68.00	67.80	-1	3,153	-0.03%
2023/08/10	10	67.70	10	67.70	67.40	0	3,169	0.00%
2023/08/09	4	66.80	0	0.00	67.00	4	3,141	0.13%
2023/08/07	5	68.68	9	68.67	68.70	-4	3,077	-0.13%
2023/08/04	2	68.00	2	67.90	68.40	0	3,076	0.00%
2023/08/02	3	68.70	0	0.00	67.40	3	3,072	0.10%
2023/08/01	5	67.74	6	68.25	68.20	-1	3,055	-0.03%
2023/07/31	6	69.60	15	69.20	69.40	-9	3,017	-0.30%
2023/07/28	23	69.57	25	69.46	69.40	-2	2,937	-0.07%
2023/07/27	0	0.00	4	66.70	67.40	-4	2,771	-0.14%
2023/07/25	1	66.00	2	66.05	66.10	-1	2,856	-0.04%
2023/07/24	0.2	66.60	0	0.00	66.30	0.2	2,877	0.01%
2023/07/21	4	66.40	2	66.70	66.70	2	2,898	0.07%
2023/07/20	1	67.00	7	66.51	66.70	-6	2,958	-0.20%
2023/07/19	5	66.70	1	66.60	66.70	4	2,996	0.13%
2023/07/18	5	66.40	1	66.30	66.80	4	3,007	0.13%
2023/07/17	5	66.40	0	0.00	66.50	5	2,986	0.17%
2023/07/14	1	65.20	2	65.30	65.30	-1	2,957	-0.03%
2023/07/13	5	65.60	3	65.33	64.90	2	3,022	0.07%
2023/07/12	0	0.00	10	64.05	64.40	-10	2,983	-0.34%
2023/07/10	1	63.20	0	0.00	63.30	1	2,979	0.03%
2023/07/06	1	63.80	2	64.00	63.80	-1	3,002	-0.03%
2023/07/05	1	63.90	1	63.60	63.60	0	3,024	0.00%
2023/06/29	0	0.00	1	62.80	62.80	-1	3,062	-0.03%
2023/06/26	1	62.40	0	0.00	62.30	1	3,109	0.03%
2023/06/20	1	62.80	0	0.00	62.70	1	3,121	0.03%
2023/06/16	4.1	64.73	0	0.00	64.90	4.1	3,031	0.14%
2023/06/15	1	69.40	5	69.50	69.60	-4	2,945	-0.14%
2023/06/14	1	69.50	1	69.70	69.60	0	2,870	0.00%
2023/06/13	1	69.80	2	69.95	69.80	-1	2,824	-0.04%
2023/06/12	0.5	69.60	0	0.00	69.80	0.5	2,812	0.02%
2023/06/08	0	0.00	1	69.70	69.70	-1	2,794	-0.04%
2023/06/07	1	69.40	0	0.00	69.50	1	2,785	0.04%
2023/06/02	0.1	67.50	1	68.00	67.60	-0.9	2,843	-0.03%
2023/05/30	0	0.00	2	67.30	66.90	-2	2,950	-0.07%
2023/05/26	1.8	67.23	0	0.00	66.80	1.8	3,078	0.06%
2023/05/25	0.8	66.40	1	66.30	66.40	-0.3	3,112	-0.01%
2023/05/23	5	66.16	0	0.00	66.00	5	3,188	0.16%
2023/05/22	1	65.70	0	0.00	66.00	1	3,186	0.03%
2023/05/19	1	65.30	0	0.00	65.40	1	3,184	0.03%
2023/05/16	2	64.45	0	0.00	64.30	2	3,144	0.06%
2023/05/15	3	64.73	1	64.70	64.70	2	3,120	0.06%
2023/05/11	1	64.70	0	0.00	64.70	1	3,126	0.03%
2023/05/10	1	65.40	0	0.00	65.00	1	3,166	0.03%
2023/05/09	1	65.70	1	65.50	65.30	0	3,156	0.00%
2023/05/02	0	65.40	0	0.00	65.30	0	3,278	0.00%
2023/04/28	2	66.70	0	0.00	65.90	2	3,254	0.06%
2023/04/26	32	65.98	32	66.22	66.70	0	3,108	0.00%
2023/04/25	2	66.15	0	0.00	66.30	2	3,082	0.06%
2023/04/24	8	67.00	0	0.00	67.50	8	3,024	0.26%
2023/04/21	0	0.00	3	66.70	67.00	-3	3,016	-0.10%
2023/04/20	0	0.00	2	67.60	67.50	-2	2,976	-0.07%
2023/04/14	1	69.40	0	0.00	69.50	1	2,845	0.04%
2023/04/10	0	0.00	3	67.77	67.50	-3	2,756	-0.11%
2023/04/07	1	69.30	0	0.00	69.10	1	2,711	0.04%
2023/04/06	0	69.20	2	69.20	69.90	-2	2,677	-0.07%
2023/03/31	0	0.00	1	69.50	69.30	-1	2,644	-0.04%
2023/03/30	0	69.40	1	69.20	68.90	-1	2,608	-0.04%
2023/03/29	3	68.83	10	68.74	68.40	-7	2,575	-0.27%
2023/03/28	0	0.00	4	70.30	70.00	-4	2,525	-0.16%
2023/03/24	1	70.40	0	0.00	70.30	1	2,552	0.04%
2023/03/23	0	0.00	3	71.00	71.00	-3	2,533	-0.12%
2023/03/22	2	70.65	0	0.00	70.50	2	2,490	0.08%
2023/03/21	2	70.95	0	0.00	70.60	2	2,463	0.08%
2023/03/16	1	68.80	0	0.00	68.80	1	2,407	0.04%
2023/03/14	1	69.40	2	69.60	69.20	-1	2,382	-0.04%
2023/03/13	1	70.00	0	0.00	70.30	1	2,356	0.04%
2023/03/10	0	0.00	2.1	70.75	70.10	-2.1	2,326	-0.09%
2023/03/09	0	0.00	2	70.80	70.90	-2	2,292	-0.09%
2023/03/08	0	0.00	13	70.30	70.40	-13	2,200	-0.59%
2023/03/07	7	69.63	0	0.00	70.50	7	2,158	0.32%
2023/03/06	4	69.85	6	70.17	70.20	-2	2,104	-0.10%
2023/03/03	0	0.00	1	68.90	69.00	-1	2,012	-0.05%
2023/03/01	0	0.00	2	68.25	69.00	-2	1,912	-0.11%
2023/02/24	1	67.50	2	67.30	67.30	-1	1,805	-0.06%
2023/02/23	0	66.90	1	67.10	67.10	-1	1,761	-0.06%
2023/02/22	0	0.00	8	65.39	66.00	-8	1,712	-0.47%
2023/02/21	0	0.00	1	64.60	65.30	-1	1,673	-0.06%
2023/02/20	0	0.00	1	64.10	64.50	-1	1,736	-0.06%
2023/02/17	1	63.80	1	63.80	63.90	0	1,753	0.00%
2023/02/16	1	64.20	1	64.50	64.30	0	1,759	0.00%
2023/02/14	1	64.40	0	0.00	64.40	1	1,806	0.06%
2023/02/10	2	64.00	0	0.00	64.00	2	1,853	0.11%
2023/02/09	0	0.00	1	64.10	63.70	-1	1,877	-0.05%
2023/02/08	0.1	64.00	13	63.93	64.30	-12.9	1,849	-0.70%
2023/02/06	9	62.90	0	0.00	63.40	9	1,766	0.51%
2023/02/03	6	63.20	26	62.87	63.30	-20	1,753	-1.14%
2023/02/02	19	61.93	11	61.91	61.80	8	1,701	0.47%
2023/02/01	0	60.10	0	0.00	60.50	0	1,692	0.00%
2023/01/30	1	60.80	0	60.70	60.80	1	1,652	0.06%
2023/01/13	0	0.00	0	60.60	60.90	0	1,674	0.00%
2023/01/12	0	0.00	2	61.00	61.00	-2	1,670	-0.12%
2023/01/09	1	59.60	3	59.43	59.60	-2	1,684	-0.12%
2023/01/06	0	0.00	1	59.03	58.90	-1	1,672	-0.06%
2023/01/05	1	58.51	0	0.00	58.80	1	1,693	0.06%
2023/01/03	0.1	58.60	2	58.10	59.00	-1.9	1,732	-0.11%
2022/12/30	4	57.98	1	58.20	57.40	3	1,723	0.17%
2022/12/28	0	0.00	1	59.00	58.90	-1	1,698	-0.06%
2022/12/27	0	0.00	3.2	58.89	59.00	-3.2	1,690	-0.19%
2022/12/23	0	58.40	0	0.00	58.60	0	1,710	0.00%
2022/12/22	0.2	58.10	0	0.00	58.30	0.2	1,737	0.01%
2022/12/21	1	57.70	1	58.00	57.70	0	1,749	0.00%
2022/12/20	3	58.10	0	0.00	58.00	3	1,750	0.17%
2022/12/19	0	0.00	1	59.30	59.40	-1	1,761	-0.06%
2022/12/16	15	59.17	15	59.10	59.40	0	1,746	0.00%
2022/12/15	0	0.00	0.9	59.14	59.10	-0.9	1,735	-0.05%
2022/12/14	0	0.00	1.1	59.09	59.00	-1.1	1,741	-0.07%
2022/12/13	1	58.60	0	0.00	58.50	1	1,766	0.06%
2022/12/12	2	58.70	1	59.10	58.70	1	1,829	0.05%
2022/12/06	0	0.00	1	59.00	59.00	-1	1,892	-0.05%
2022/12/05	0.1	59.46	0	0.00	59.20	0.1	1,899	0.00%
2022/12/02	2	58.90	0.3	59.51	59.40	1.7	1,936	0.09%
2022/11/29	1.1	57.80	0	0.00	57.80	1.1	1,930	0.06%
2022/11/28	0	0.00	1	58.30	57.70	-1	1,936	-0.05%
2022/11/24	4.1	58.43	3	58.80	58.80	1.1	1,951	0.06%
2022/11/23	0	0.00	1.2	58.75	58.90	-1.2	1,948	-0.06%
2022/11/22	0.1	58.40	0	0.00	58.80	0.1	1,961	0.01%
2022/11/18	1	58.80	2	59.30	58.90	-1	1,973	-0.05%
2022/11/17	0	0.00	1	59.20	59.30	-1	1,982	-0.05%
2022/11/16	0	0.00	12.2	58.79	59.50	-12.2	1,979	-0.62%
2022/11/14	0	0.00	1	57.80	57.70	-1	1,904	-0.05%
2022/11/11	3	58.20	0	0.00	57.50	3	1,891	0.16%
2022/11/09	1	57.00	3.3	57.04	57.20	-2.3	1,877	-0.12%
2022/11/08	2	56.25	0.1	56.30	55.70	1.9	1,849	0.10%
2022/11/07	0	0.00	1.4	55.64	56.20	-1.4	1,884	-0.07%
2022/11/04	1	54.60	0	0.00	54.60	1	1,874	0.05%
2022/11/03	0	0.00	1	54.90	54.90	-1	1,904	-0.05%
2022/11/02	1	54.60	0	0.00	54.80	1	1,931	0.05%
2022/11/01	4	54.35	1	54.40	54.60	3	1,970	0.15%
2022/10/31	0	0.00	2	53.90	54.40	-2	1,998	-0.10%
2022/10/28	1	52.40	0	0.00	52.60	1	1,993	0.05%
2022/10/24	2	53.25	1	54.40	53.60	1	2,059	0.05%
2022/10/21	0	53.60	0	0.00	53.30	0	2,057	0.00%
2022/10/20	1	52.80	1	52.70	53.30	0	2,086	0.00%
2022/10/19	1.4	53.22	2	53.45	53.10	-0.6	2,109	-0.03%
2022/10/18	0	0.00	0.4	53.25	53.70	-0.4	2,116	-0.02%
2022/10/17	1	51.70	0	0.00	51.80	1	2,148	0.05%
2022/10/05	0	0.00	0.1	52.40	51.90	-0.1	2,695	0.00%
2022/10/04	0.1	51.28	0	0.00	51.40	0.1	2,727	0.00%
2022/09/29	5	51.70	6	51.87	51.30	-1	2,848	-0.04%
2022/09/26	1	51.40	3	51.57	51.30	-2	2,911	-0.07%
2022/09/23	1	52.80	0	0.00	52.70	1	2,939	0.03%
2022/09/22	3	53.23	0	0.00	53.20	3	2,997	0.10%
2022/09/21	1.1	53.71	0	0.00	53.50	1.1	3,019	0.04%
2022/09/15	0.5	55.60	0.1	56.00	55.80	0.3	3,053	0.01%
2022/09/14	1.3	55.27	0.3	59.00	55.60	1	3,106	0.03%
2022/09/12	2	56.50	3	56.17	56.40	-1	3,150	-0.03%
2022/09/08	0	0.00	2.3	56.67	56.80	-2.3	3,244	-0.07%
2022/09/05	0	0.00	1	55.70	55.60	-1	3,238	-0.03%
2022/08/30	0	0.00	0.2	57.30	56.90	-0.2	3,266	-0.01%
2022/08/29	1	56.70	1	56.50	56.80	0	3,287	0.00%
2022/08/26	0	0.00	0.1	57.50	57.70	-0.1	3,294	0.00%
2022/08/23	0	0.00	3	56.50	56.50	-3	3,308	-0.09%
2022/08/22	0.1	57.20	1.2	57.39	57.00	-1.1	3,307	-0.03%
2022/08/19	1	56.90	1	57.00	57.30	0	3,297	0.00%
2022/08/17	0	0.00	2	57.20	56.70	-2	3,312	-0.06%
2022/08/16	2	56.70	2	56.70	56.50	0	3,288	0.00%
2022/08/15	1	56.60	2.3	56.67	56.60	-1.3	3,266	-0.04%
2022/08/12	0	0.00	1.1	56.49	56.20	-1.1	3,247	-0.03%
2022/08/10	3	55.23	0	0.00	55.10	3	3,237	0.09%
2022/08/09	1	55.30	0	0.00	55.90	1	3,244	0.03%
2022/08/08	3	55.57	0	0.00	55.70	3	3,223	0.09%
2022/08/05	2	55.25	0	0.00	55.30	2	3,182	0.06%
2022/08/04	7	54.49	4.1	54.51	54.70	2.9	3,169	0.09%
2022/08/02	5	54.58	5	54.54	54.50	0	3,149	0.00%
2022/08/01	1	55.50	0	0.00	55.60	1	3,115	0.03%
2022/07/26	0	0.00	0.3	54.90	54.30	-0.3	3,109	-0.01%
2022/07/25	1	55.50	0	0.00	55.40	1	3,111	0.03%
2022/07/22	1.8	54.95	1	55.80	55.80	0.8	3,117	0.03%
2022/07/21	1.3	54.28	0	0.00	55.20	1.3	3,108	0.04%
2022/07/20	6	54.78	4	54.50	54.90	2	3,053	0.07%
2022/07/19	7	59.67	3	59.57	59.90	4	2,925	0.14%
2022/07/18	1.1	59.00	0	0.00	59.80	1.1	2,812	0.04%
2022/07/15	1	56.20	10	57.36	57.60	-9	2,749	-0.33%
2022/07/13	14	55.76	3	55.20	55.20	11	2,705	0.41%
2022/07/11	4	57.10	4	57.60	57.00	0	2,713	0.00%
2022/07/08	3.5	57.50	3	56.30	57.60	0.5	2,699	0.02%
2022/07/06	2	55.40	0	0.00	54.60	2	2,617	0.08%
2022/07/04	1	56.80	2	57.50	56.60	-1	2,620	-0.04%
2022/07/01	0	0.00	1	57.50	57.50	-1	2,655	-0.04%
2022/06/30	0	0.00	1	59.40	59.30	-1	2,660	-0.04%
2022/06/29	1	62.00	1	62.10	61.80	0	2,613	0.00%
2022/06/27	1	64.40	0	0.00	64.60	1	2,607	0.04%
2022/06/24	1	64.10	0	0.00	64.20	1	2,609	0.04%
2022/06/23	1	64.20	1	64.60	64.40	0	2,603	0.00%
2022/06/22	11.1	65.50	3	65.23	64.80	8.1	2,584	0.31%
2022/06/21	1	66.40	0.1	66.70	66.70	0.9	2,545	0.04%
2022/06/20	5.5	66.19	0	0.00	66.00	5.5	2,607	0.21%
2022/06/17	0	0.00	1	66.50	68.30	-1	2,609	-0.04%
2022/06/16	0	67.50	0	68.80	67.50	0	2,543	0.00%
2022/06/15	0.1	68.20	0	0.00	68.00	0.1	2,556	0.00%
2022/06/13	2.5	68.42	0	0.00	68.10	2.5	2,668	0.09%
2022/06/10	0	0.00	6	69.22	69.30	-6	2,721	-0.22%
2022/06/08	1	70.10	1	69.80	69.80	0	2,781	0.00%
2022/06/07	0	0.00	0.5	69.89	70.10	-0.5	3,013	-0.02%
2022/06/02	1	69.40	0.3	69.70	69.50	0.7	3,173	0.02%
2022/06/01	2	69.50	1.2	69.61	69.50	0.8	3,312	0.03%
2022/05/30	1	68.80	1.3	68.93	69.10	-0.3	3,610	-0.01%
2022/05/27	2	68.40	0	0.00	68.30	2	3,696	0.05%
2022/05/24	0	0.00	0.1	69.00	68.20	-0.1	4,161	0.00%
2022/05/20	0	0.00	0	69.00	69.20	0	4,213	0.00%
2022/05/19	1.4	68.97	0.2	69.18	69.10	1.2	4,244	0.03%
2022/05/18	1	69.60	17.3	70.28	69.60	-16.3	4,247	-0.38%
2022/05/17	0	68.50	2.5	68.88	69.10	-2.5	4,244	-0.06%
2022/05/16	1	67.70	1	67.90	67.80	0	4,246	0.00%
2022/05/13	0	0.00	4	67.70	67.60	-4	4,270	-0.09%
2022/05/12	5	66.80	0	0.00	66.80	5	4,328	0.12%
2022/05/10	15.5	67.13	18	67.13	68.20	-2.5	4,398	-0.06%
2022/05/09	1	67.50	0	0.00	67.50	1	4,427	0.02%
2022/05/06	0	0.00	0.3	68.04	68.30	-0.3	4,459	-0.01%
2022/05/05	1.1	67.70	1	67.70	68.10	0.1	4,489	0.00%
2022/05/03	0	0.00	8	67.60	67.30	-8	4,581	-0.17%
2022/04/29	17.5	67.49	0.8	67.70	67.10	16.8	4,652	0.36%
2022/04/28	1	67.50	1	67.90	67.50	0	4,708	0.00%
2022/04/26	0	67.50	2	67.40	67.10	-2	4,793	-0.04%
2022/04/25	1	67.40	5	67.68	67.50	-4	4,996	-0.08%
2022/04/21	2	68.70	10	68.80	68.70	-8	5,231	-0.15%
2022/04/20	11	68.63	0	0.00	68.40	11	5,576	0.20%
2022/04/19	15	68.59	14.5	69.19	68.60	0.5	5,707	0.01%
2022/04/18	1	68.70	3.5	68.75	68.70	-2.5	5,891	-0.04%
2022/04/13	0	0.00	1	67.00	67.00	-1	5,980	-0.02%
2022/04/11	2.1	66.51	1	66.30	66.50	1.1	6,035	0.02%
2022/04/08	0	67.50	0	0.00	67.50	0	6,020	0.00%
2022/04/07	3	67.33	0	0.00	67.20	3	6,010	0.05%
2022/04/06	1	68.51	1	68.40	68.60	0	5,998	0.00%
2022/04/01	2	68.80	2	69.20	69.40	0	5,996	0.00%
2022/03/30	2	69.50	0	0.00	69.40	2	6,038	0.03%
2022/03/29	0	0.00	1	70.10	69.70	-1	6,019	-0.02%
2022/03/28	2	69.90	0	0.00	70.10	2	6,014	0.03%
2022/03/24	0	0.00	1	71.00	71.50	-1	5,988	-0.02%
2022/03/23	9	71.33	11	71.44	71.20	-2	6,099	-0.03%
2022/03/21	1	71.60	1	71.40	71.30	0	6,057	0.00%
2022/03/18	1.8	70.66	2	71.45	71.80	-0.2	6,091	0.00%
2022/03/17	3	70.37	3	70.70	70.90	0	6,092	0.00%
2022/03/16	0	0.00	0.1	69.20	69.10	-0.1	6,106	0.00%
2022/03/15	2.1	69.65	1	70.90	69.50	1.1	6,110	0.02%
2022/03/14	0	0.00	2	71.00	71.00	-2	6,116	-0.03%
2022/03/11	1	71.40	5	71.18	71.30	-4	6,124	-0.07%
2022/03/10	31	71.46	35	72.09	71.20	-4	6,140	-0.07%
2022/03/09	27	71.31	22	69.45	71.60	5	5,957	0.08%
2022/03/08	0	0.00	1	68.90	68.90	-1	5,926	-0.02%
2022/03/07	3	69.53	2	69.60	69.10	1	5,954	0.02%
2022/03/04	2	71.75	3	71.70	71.10	-1	5,901	-0.02%
2022/03/03	4	72.60	4.3	72.36	72.60	-0.3	5,821	0.00%
2022/03/02	4	70.93	1.1	70.97	70.90	2.9	5,710	0.05%
2022/03/01	6	71.05	7	71.11	71.00	-1	5,644	-0.02%
2022/02/25	2	68.65	5	68.58	68.90	-3	5,436	-0.06%
2022/02/24	2	67.25	0	0.00	66.80	2	5,384	0.04%
2022/02/23	1	68.70	2	68.70	68.70	-1	5,384	-0.02%
2022/02/22	0	0.00	2	68.40	68.30	-2	5,427	-0.04%
2022/02/21	0	0.00	1	69.40	69.50	-1	5,524	-0.02%
2022/02/18	1	68.90	0	0.00	68.90	1	5,625	0.02%
2022/02/17	2	68.80	3	68.30	68.80	-1	5,766	-0.02%
2022/02/15	0	0.00	1	68.20	67.90	-1	5,989	-0.02%
2022/02/11	6	69.33	2.5	69.54	69.30	3.5	6,065	0.06%
2022/02/09	4	68.95	2	69.00	69.00	2	6,181	0.03%
2022/02/08	0	0.00	7.1	68.31	68.90	-7.1	6,192	-0.11%
2022/02/07	1	67.70	2	68.70	67.80	-1	6,251	-0.02%
2022/01/26	5	68.30	1	68.00	67.90	4	6,270	0.06%
2022/01/25	0.1	68.60	0	0.00	68.00	0.1	6,349	0.00%
2022/01/24	8	68.79	0.5	68.90	68.70	7.5	6,324	0.12%
2022/01/21	2	69.00	3	69.27	69.00	-1	6,414	-0.02%
2022/01/20	6	69.98	4	69.30	70.00	2	6,570	0.03%
2022/01/19	1	69.60	1.5	69.73	69.10	-0.5	6,547	-0.01%
2022/01/18	30	69.80	23.1	70.75	70.00	6.9	6,512	0.11%
2022/01/17	4	68.93	1	68.90	69.80	3	6,332	0.05%
2022/01/14	1.1	67.99	9	68.04	68.20	-7.9	6,251	-0.13%
2022/01/13	6	68.57	9	68.91	69.00	-3	6,178	-0.05%
2022/01/12	1	67.60	0.5	67.90	68.00	0.5	5,884	0.01%
2022/01/11	2	68.00	6.5	67.90	67.90	-4.5	5,789	-0.08%
2022/01/10	1	66.50	0	0.00	67.20	1	5,604	0.02%
2022/01/07	5	66.50	2	66.20	66.40	3	5,575	0.05%
2022/01/05	1	66.50	0	0.00	66.50	1	5,612	0.02%
2022/01/04	0	0.00	1	66.80	66.50	-1	5,711	-0.02%
2022/01/03	1	67.10	0	0.00	66.80	1	5,891	0.02%
2021/12/29	1	66.50	0	0.00	66.40	1	5,926	0.02%
2021/12/28	2.6	67.11	2	66.90	66.90	0.6	5,968	0.01%
2021/12/23	1	66.00	0	0.00	66.00	1	6,077	0.02%
2021/12/21	2	65.05	2	65.40	65.40	0	6,223	0.00%
2021/12/20	2	64.80	1	64.80	64.90	1	6,219	0.02%
2021/12/17	6	65.02	1	65.10	65.10	5	6,237	0.08%
2021/12/14	30	65.93	1	65.70	65.70	29	6,194	0.47%
2021/12/13	1	66.70	0	0.00	66.70	1	6,159	0.02%
2021/12/10	1	66.70	0	66.80	66.90	1	6,196	0.02%
2021/12/09	0	0.00	1	66.10	66.30	-1	6,246	-0.02%
2021/12/08	7	67.14	0	0.00	66.80	7	6,222	0.11%
2021/12/03	4	67.53	0	0.00	67.60	4	6,489	0.06%
2021/12/02	2	67.80	3	67.73	67.80	-1	6,877	-0.01%
2021/12/01	1	67.70	0	68.00	67.90	1	8,230	0.01%
2021/11/30	2	67.20	21	67.10	67.00	-19	8,300	-0.23%
2021/11/29	20	65.25	2	66.60	66.60	18	8,409	0.21%
2021/11/26	0	0.00	2	66.50	66.20	-2	8,647	-0.02%
2021/11/25	1	67.10	0	0.00	67.20	1	8,665	0.01%
2021/11/24	5	67.22	0	0.00	67.30	5	8,766	0.06%
2021/11/23	1	67.60	2	67.60	67.60	-1	8,957	-0.01%
2021/11/22	4	68.30	2	68.30	68.30	2	8,989	0.02%
2021/11/19	2	67.70	3	67.50	67.30	-1	9,026	-0.01%
2021/11/18	4	67.33	2	67.55	67.20	2	9,051	0.02%
2021/11/17	6	66.67	0	0.00	66.90	6	8,947	0.07%
2021/11/16	3	66.83	2	66.75	66.80	1	8,857	0.01%
2021/11/15	2	68.10	8	67.98	68.20	-6	8,763	-0.07%
2021/11/12	2	66.70	2	65.85	66.70	0	8,674	0.00%
2021/11/11	5	65.24	4	64.75	64.90	1	8,625	0.01%
2021/11/10	0	0.00	3	66.00	66.00	-3	8,639	-0.03%
2021/11/09	13	66.92	20	66.30	66.00	-7	8,759	-0.08%
2021/11/08	4	65.75	0	0.00	65.90	4	8,730	0.05%
2021/11/04	3	65.23	2	65.50	65.20	1	8,919	0.01%
2021/11/03	11	65.03	0	0.00	65.20	11	9,095	0.12%
2021/11/02	1	65.10	0	0.00	63.60	1	9,371	0.01%
2021/11/01	34	65.04	24	64.84	65.10	10	9,820	0.10%
2021/10/29	4	64.48	13	65.28	64.30	-9	10,157	-0.09%
2021/10/28	36	65.24	7	65.20	65.20	29	10,080	0.29%
2021/10/27	1	63.70	10	64.01	64.50	-9	9,998	-0.09%
2021/10/26	1	63.30	5	63.60	63.20	-4	10,238	-0.04%
2021/10/22	1	62.10	3	62.63	63.40	-2	10,272	-0.02%
2021/10/21	4	62.55	1	62.90	62.00	3	10,391	0.03%
2021/10/19	1	61.90	0	0.00	62.60	1	10,431	0.01%
2021/10/18	1	61.70	0	0.00	61.60	1	10,449	0.01%
2021/10/15	0	0.00	1	62.80	62.10	-1	10,594	-0.01%
2021/10/14	1	60.60	1	60.60	61.10	0	10,699	0.00%
2021/10/13	2	60.90	0	0.00	61.00	2	10,799	0.02%
2021/10/12	3	61.90	1	62.20	62.00	2	10,866	0.02%
2021/10/08	12.1	63.48	11	63.44	63.30	1.1	11,163	0.01%
2021/10/07	1	65.89	0	0.00	65.90	1	11,005	0.01%
2021/10/05	2	63.95	1	63.80	65.40	1	11,117	0.01%
2021/10/04	13	65.83	8	65.90	65.00	5	11,081	0.05%
2021/09/30	2	67.55	0	0.00	67.50	2	11,044	0.02%
2021/09/29	5.1	67.82	1	68.00	67.20	4.1	11,088	0.04%
2021/09/28	7	70.04	6	70.30	70.10	1	10,983	0.01%
2021/09/27	2	71.11	3	71.70	70.80	-1	10,972	-0.01%
2021/09/24	1	71.10	0	0.00	71.40	1	10,977	0.01%
2021/09/23	2	71.10	2	71.60	71.00	0	10,987	0.00%
2021/09/22	2	70.25	1	70.40	70.50	1	11,005	0.01%
2021/09/16	0	72.60	0	0.00	71.80	0	11,224	0.00%
2021/09/15	1.1	71.77	0	0.00	71.80	1.1	11,200	0.01%
2021/09/13	1.2	73.67	0	0.00	73.70	1.2	11,062	0.01%
2021/09/10	3	74.50	2	74.20	74.50	1	11,038	0.01%
2021/09/09	5	73.70	4	73.63	73.50	1	10,992	0.01%
2021/09/08	0.6	73.60	0	0.00	73.30	0.6	10,921	0.01%
2021/09/07	60	75.01	65	75.22	74.40	-5	10,732	-0.05%
2021/09/06	146.6	84.96	120	84.74	78.00	26.6	10,307	0.26%	大買/大賣/
2021/09/03	22	79.97	29.1	79.78	81.10	-7.1	8,879	-0.08%
2021/09/02	2	79.40	3	79.47	79.40	-1	8,739	-0.01%
2021/09/01	9	78.94	7	79.84	80.40	2	8,616	0.02%
2021/08/31	0	0.00	2	76.40	77.10	-2	8,442	-0.02%
2021/08/30	5	76.66	0	0.00	77.00	5	8,363	0.06%
2021/08/27	13	74.57	13	73.57	75.80	0	8,235	0.00%
2021/08/26	0	0.00	1	73.40	73.70	-1	8,014	-0.01%
2021/08/25	2	72.45	2	72.30	72.50	0	7,914	0.00%
2021/08/23	2	74.50	0	0.00	74.50	2	7,774	0.03%
2021/08/18	0	0.00	2	74.00	75.00	-2	7,769	-0.03%
2021/08/17	1	74.00	0	0.00	73.60	1	7,721	0.01%
2021/08/16	1	72.10	8	72.83	73.90	-7	7,666	-0.09%
2021/08/13	2	75.30	1	73.63	73.60	1	7,604	0.01%
2021/08/12	0	76.50	3	76.70	77.70	-3	7,512	-0.04%
2021/08/11	2	77.00	6.4	76.88	76.10	-4.4	7,479	-0.06%
2021/08/10	11	76.59	51	76.78	77.60	-40	7,395	-0.54%
2021/08/09	23	80.78	23.5	81.22	78.40	-0.5	7,253	-0.01%
2021/08/06	36.1	81.25	28.5	80.94	80.90	7.6	7,024	0.11%
2021/08/05	61	80.09	26	80.53	80.20	35	6,752	0.52%
2021/08/04	17	78.25	12	78.32	79.30	5	6,309	0.08%
2021/08/03	1	75.30	26	75.62	76.00	-25	6,020	-0.42%
2021/08/02	14	75.34	3	75.20	75.30	11	5,948	0.18%
2021/07/30	2	75.45	3	75.30	75.00	-1	5,915	-0.02%
2021/07/29	3	72.43	3	72.63	72.70	0	5,731	0.00%
2021/07/28	4	70.98	5	70.88	71.40	-1	5,731	-0.02%
2021/07/27	4	74.65	9	73.88	73.30	-5	5,775	-0.09%
2021/07/26	7	72.94	1	73.40	72.90	6	5,705	0.11%
2021/07/23	3	72.10	1.4	73.08	72.10	1.6	5,714	0.03%
2021/07/22	1	71.00	5	71.30	71.40	-4	5,670	-0.07%
2021/07/21	9.1	70.16	0.5	70.00	69.70	8.6	5,620	0.15%
2021/07/20	5	75.26	7	74.46	74.30	-2	5,503	-0.04%
2021/07/19	4	76.78	1	76.40	76.70	3	5,366	0.06%
2021/07/16	23	77.17	38	77.66	77.70	-15	5,334	-0.28%
2021/07/15	65	77.12	48	77.55	77.20	17	5,233	0.32%
2021/07/14	0	0.00	2	74.80	74.40	-2	4,848	-0.04%
2021/07/13	2	74.70	7	74.21	73.90	-5	4,873	-0.10%
2021/07/12	1.1	74.33	0	0.00	74.70	1.1	4,849	0.02%
2021/07/09	0	0.00	0.1	73.96	72.90	-0.1	4,783	0.00%
2021/07/08	3	73.50	37	73.62	73.80	-34	4,827	-0.70%
2021/07/07	11	72.82	5	72.98	73.10	6	4,826	0.12%
2021/07/06	27	73.36	16	72.45	73.30	11	4,837	0.23%
2021/07/05	6	72.07	2	72.50	72.50	4	4,784	0.08%
2021/07/02	11	71.47	1	71.30	71.50	10	4,789	0.21%
2021/07/01	2.2	71.45	0	0.00	71.10	2.2	4,861	0.05%
2021/06/30	1.1	71.70	2	72.10	72.00	-1	4,933	-0.02%
2021/06/29	2	72.15	0	0.00	71.90	2	4,933	0.04%
2021/06/28	9	72.08	10	72.24	72.80	-1	4,940	-0.02%
2021/06/25	4	70.18	2	70.20	70.20	2	4,782	0.04%
2021/06/24	0	0.00	2	70.00	70.00	-2	4,811	-0.04%
2021/06/18	3	69.60	1	70.60	69.00	2	5,103	0.04%
2021/06/17	4	70.10	4	70.10	70.60	0	5,159	0.00%
2021/06/15	0	0.00	3	70.10	70.20	-3	5,934	-0.05%
2021/06/11	3	70.50	0	0.00	70.30	3	5,983	0.05%
2021/06/10	0	0.00	3	70.07	70.50	-3	6,026	-0.05%
2021/06/09	5	69.48	0	0.00	69.20	5	6,028	0.08%
2021/06/08	4	70.18	3	70.37	70.80	1	6,018	0.02%
2021/06/03	0.1	68.50	8	68.30	68.30	-7.9	6,179	-0.13%
2021/06/01	2.1	68.26	0	0.00	68.20	2.1	6,438	0.03%
2021/05/28	1	68.20	0.5	68.00	68.20	0.6	6,787	0.01%
2021/05/20	3	64.83	0	0.00	64.40	3	7,215	0.04%
2021/05/18	1	64.90	19	66.18	66.50	-18	7,226	-0.25%
2021/05/17	8	62.96	0	0.00	62.80	8	7,313	0.11%
2021/05/14	0	0.00	1	66.50	66.60	-1	7,287	-0.01%
2021/05/13	10	65.90	0	0.00	65.20	10	7,294	0.14%
2021/05/12	1	65.00	0	0.00	64.50	1	7,288	0.01%
2021/05/11	4	68.00	11	69.05	67.10	-7	7,276	-0.10%
2021/05/10	2	71.00	2	71.00	71.00	0	7,238	0.00%
2021/05/07	3	70.73	0	0.00	71.00	3	7,429	0.04%
2021/05/06	2	70.40	3	72.93	70.60	-1	7,469	-0.01%
2021/05/05	2	70.90	0	0.00	70.40	2	7,787	0.03%
2021/05/04	3	69.90	1	71.50	71.60	2	7,862	0.03%
2021/05/03	2	74.75	0	0.00	73.90	2	7,892	0.03%
2021/04/29	2	77.35	2	77.50	77.40	0	7,910	0.00%
2021/04/28	3	78.30	1	78.00	78.20	2	7,975	0.03%
2021/04/23	0	0.00	4	74.80	76.00	-4	8,475	-0.05%
2021/04/22	4	75.55	0	0.00	75.20	4	8,655	0.05%
2021/04/20	3	76.97	0	0.00	76.60	3	8,958	0.03%
2021/04/19	5	77.22	3	77.37	77.10	2	9,392	0.02%
2021/04/16	1	77.70	1	77.90	77.90	0	9,443	0.00%
2021/04/15	0	0.00	2	76.30	76.50	-2	9,484	-0.02%
2021/04/14	2	75.60	11	74.42	75.30	-9	9,628	-0.09%
2021/04/13	6	77.42	5	77.00	76.40	1	9,586	0.01%
2021/04/12	6	77.93	0	0.00	77.50	6	9,552	0.06%
2021/04/09	0	0.00	2	77.80	78.00	-2	9,547	-0.02%
2021/04/08	6	77.80	0	0.00	77.60	6	9,492	0.06%
2021/04/07	6	78.03	2	77.60	77.80	4	9,452	0.04%
2021/04/06	7	78.57	2	79.25	79.00	5	9,396	0.05%
2021/04/01	1	77.70	7	78.09	78.00	-6	9,316	-0.06%
2021/03/31	0	0.00	5	77.94	77.70	-5	9,285	-0.05%
2021/03/30	3	77.78	2	77.65	77.80	1	9,223	0.01%
2021/03/29	4	77.13	3.3	76.90	76.70	0.7	9,172	0.01%
2021/03/26	4	76.90	0	0.00	76.70	4	9,239	0.04%
2021/03/25	1	75.60	8	76.19	76.10	-7	9,189	-0.08%
2021/03/24	5	76.00	0	0.00	75.50	5	9,144	0.05%
2021/03/23	0	0.00	1	75.80	75.80	-1	9,116	-0.01%
2021/03/22	2	74.85	1	74.80	74.70	1	9,009	0.01%
2021/03/19	17	76.42	14	76.84	76.00	3	8,985	0.03%
2021/03/18	19	76.28	65	76.76	77.90	-46	8,602	-0.53%
2021/03/17	3	73.93	1	73.90	73.50	2	8,297	0.02%
2021/03/15	0	0.00	3	73.10	73.60	-3	8,607	-0.03%
2021/03/12	1	72.50	0	0.00	72.70	1	8,634	0.01%
2021/03/11	0	0.00	5	72.30	73.10	-5	8,692	-0.06%
2021/03/09	6	71.08	0	0.00	71.40	6	8,988	0.07%
2021/03/08	3.1	72.44	1	71.90	72.20	2.1	8,885	0.02%
2021/03/05	1.1	73.04	1	73.50	72.70	0.1	8,795	0.00%
2021/03/04	0	0.00	3	74.17	74.10	-3	8,709	-0.03%
2021/03/03	6	75.70	6	75.53	75.10	0	8,584	0.00%
2021/03/02	4	76.25	1	75.50	75.50	3	8,370	0.04%
2021/02/26	1	74.00	3	73.70	74.10	-2	8,284	-0.02%
2021/02/25	4	74.45	4	74.50	74.50	0	8,286	0.00%
2021/02/24	1	74.90	14	74.94	74.40	-13	8,260	-0.16%
2021/02/23	4.5	74.37	3	74.40	74.40	1.5	8,214	0.02%
2021/02/22	2	74.30	3	75.07	75.50	-1	8,142	-0.01%
2021/02/19	3.1	73.00	0	0.00	73.20	3.1	8,051	0.04%
2021/02/18	1	73.50	2	73.40	73.90	-1	8,059	-0.01%
2021/02/17	9	73.47	15	73.91	73.50	-6	8,050	-0.07%
2021/02/05	2	71.20	3	71.73	71.30	-1	7,963	-0.01%
2021/02/04	3	70.47	10	70.40	70.30	-7	8,045	-0.09%
2021/02/03	1	72.10	1	71.20	71.20	0	8,085	0.00%
2021/02/02	0	0.00	4	72.05	72.40	-4	8,171	-0.05%
2021/02/01	1	69.10	1	68.60	69.50	0	8,259	0.00%
2021/01/29	9	70.80	8	70.83	69.20	1	8,380	0.01%
2021/01/28	8	73.14	2	73.90	72.50	6	8,195	0.07%
2021/01/27	18	76.16	22	77.38	75.70	-4	8,077	-0.05%
2021/01/26	1	75.60	5	75.54	75.70	-4	7,652	-0.05%
2021/01/25	13	75.55	8	76.00	75.70	5	7,537	0.07%
2021/01/22	5	75.30	6	74.93	75.40	-1	7,400	-0.01%
2021/01/21	6	74.30	4	74.75	74.40	2	7,308	0.03%
2021/01/20	27	74.88	5	76.32	73.70	22	7,247	0.30%
2021/01/19	0	0.00	3	74.60	74.50	-3	6,991	-0.04%
2021/01/18	13	74.02	1	75.30	73.90	12	6,871	0.17%
2021/01/15	10	74.29	10	74.24	74.50	0	6,733	0.00%
2021/01/14	1	74.10	1	74.00	73.80	0	6,597	0.00%
2021/01/13	0	0.00	8	72.00	72.10	-8	6,359	-0.13%
2021/01/12	11.6	71.51	31.7	71.31	70.40	-20.1	6,189	-0.32%
2021/01/11	12	69.31	7	68.81	69.30	5	5,733	0.09%
2021/01/08	7	67.99	9	68.38	68.20	-2	5,658	-0.04%
2021/01/07	5	67.50	24.5	67.80	68.00	-19.5	5,631	-0.35%
2021/01/06	2	66.20	4	66.48	66.30	-2	5,544	-0.04%
2021/01/05	1	66.90	0	0.00	67.40	1	5,529	0.02%
2021/01/04	11	67.27	57.5	66.87	67.40	-46.5	5,549	-0.84%
2020/12/31	0	0.00	1	66.10	66.40	-1	5,526	-0.02%
2020/12/29	1	66.30	0	67.20	65.80	1	5,641	0.02%
2020/12/28	41	66.30	3.2	66.31	66.40	37.8	5,700	0.66%
2020/12/25	4.7	66.20	21	66.49	66.20	-16.3	5,808	-0.28%
2020/12/24	1	65.80	0	0.00	65.70	1	5,943	0.02%
2020/12/23	3	65.70	0	0.00	65.70	3	6,053	0.05%
2020/12/22	8.5	67.04	46	67.50	66.30	-37.5	6,265	-0.60%
2020/12/21	0	0.00	2	66.10	66.50	-2	6,312	-0.03%
2020/12/18	50	65.20	2	65.50	65.00	48	6,562	0.73%
2020/12/17	1	65.50	3	65.67	65.40	-2	6,740	-0.03%
2020/12/16	19	66.35	24	66.00	66.20	-5	6,843	-0.07%
2020/12/15	21.1	65.73	1	65.90	65.30	20.1	6,937	0.29%
2020/12/14	20	66.90	0	0.00	66.90	20	7,196	0.28%
2020/12/11	7	67.43	2	67.10	67.40	5	7,464	0.07%
2020/12/10	8	68.55	9	69.20	68.70	-1	7,457	-0.01%
2020/12/09	0	0.00	4	67.63	69.00	-4	7,231	-0.06%
2020/12/08	2	66.20	0	0.00	66.20	2	7,038	0.03%
2020/12/07	4	67.25	0	0.00	66.60	4	7,006	0.06%
2020/12/04	15	67.49	36	67.69	67.40	-21	6,886	-0.30%
2020/12/03	4	65.98	30	66.00	66.20	-26	6,546	-0.40%
2020/12/02	8	65.38	1	65.70	65.80	7	6,477	0.11%
2020/11/30	2	64.70	16	64.93	64.30	-14	6,390	-0.22%
2020/11/27	21	64.80	3	65.20	64.70	18	6,320	0.28%
2020/11/26	1	65.00	0	0.00	65.00	1	6,301	0.02%
2020/11/25	10	66.02	54	66.81	65.40	-44	6,267	-0.70%
2020/11/24	11	65.76	4	65.80	65.80	7	6,159	0.11%
2020/11/23	39	65.47	1	65.80	65.50	38	6,145	0.62%
2020/11/20	2	64.65	0	0.00	64.90	2	6,156	0.03%
2020/11/19	20	64.40	5	64.40	64.50	15	6,148	0.24%
2020/11/17	6	65.40	0	0.00	65.30	6	6,139	0.10%
2020/11/16	13	64.88	0	0.00	64.70	13	6,165	0.21%
2020/11/13	15	64.73	15	64.77	65.00	0	6,144	0.00%
2020/11/12	35	65.95	101	65.73	65.60	-66	6,125	-1.08%	大賣/
2020/11/11	1	65.10	0.1	65.00	65.00	0.9	6,016	0.01%
2020/11/10	2	64.90	50	64.04	64.90	-48	5,943	-0.81%
2020/11/09	1	65.60	2	64.60	64.20	-1	5,793	-0.02%
2020/11/06	3	63.80	15	63.64	64.00	-12	5,608	-0.21%
2020/11/05	10	61.64	0	0.00	61.90	10	5,446	0.18%
2020/11/04	40	62.23	0	0.00	62.30	40	5,425	0.74%
2020/11/03	0	0.00	14	62.80	62.50	-14	5,420	-0.26%
2020/10/30	1	63.20	3	63.17	62.50	-2	5,478	-0.04%
2020/10/29	2	62.60	0	0.00	63.00	2	5,497	0.04%
2020/10/27	0	0.00	1	63.00	62.90	-1	5,640	-0.02%
2020/10/26	6	61.93	0.3	62.20	61.80	5.7	5,717	0.10%
2020/10/22	0.3	62.70	2	62.65	62.80	-1.7	5,902	-0.03%
2020/10/21	2	61.80	2	62.00	61.50	0	5,936	0.00%
2020/10/20	0	0.00	4	61.48	61.70	-4	6,041	-0.07%
2020/10/19	1	61.60	2	61.95	61.50	-1	6,278	-0.02%
2020/10/15	6	60.70	1	61.20	60.60	5	6,530	0.08%
2020/10/13	0	0.00	8	62.40	62.40	-8	6,640	-0.12%
2020/10/08	0.1	62.00	0	0.00	61.90	0.1	6,657	0.00%
2020/10/07	0	0.00	3	62.40	62.30	-3	6,683	-0.04%
2020/10/06	0	0.00	1	62.60	62.60	-1	6,690	-0.01%
2020/10/05	0	0.00	2	62.45	63.50	-2	6,769	-0.03%
2020/09/30	59	64.06	57	63.58	63.40	2	6,793	0.03%
2020/09/29	1	63.70	1	63.30	63.80	0	6,767	0.00%
2020/09/28	40	63.00	41	62.40	62.30	-1	6,792	-0.01%
2020/09/25	9	62.31	3	62.87	61.70	6	6,828	0.09%
2020/09/24	1	64.50	93	63.77	64.50	-92	6,761	-1.36%
2020/09/23	10	64.10	22.5	63.92	63.70	-12.5	6,709	-0.19%
2020/09/22	2.4	63.07	2	62.85	63.10	0.4	6,519	0.01%
2020/09/21	14	62.80	0.2	62.40	62.40	13.8	6,430	0.21%
2020/09/18	0	0.00	2.2	62.19	62.10	-2.2	6,390	-0.03%
2020/09/17	2	61.85	53.3	62.06	62.10	-51.3	6,440	-0.80%
2020/09/16	11	59.84	51	60.87	61.00	-40	6,182	-0.65%
2020/09/15	12.5	59.12	1	58.20	59.00	11.5	5,942	0.19%
2020/09/14	0	0.00	1	57.40	57.50	-1	5,956	-0.02%
2020/09/11	0	0.00	2	56.90	57.20	-2	6,047	-0.03%
2020/09/10	2	57.20	0	0.00	57.20	2	6,092	0.03%
2020/09/08	0	0.00	1	57.00	56.90	-1	6,235	-0.02%
2020/09/07	1	57.00	1	56.70	57.00	0	6,322	0.00%
2020/09/02	1	56.50	0	0.00	56.30	1	6,662	0.02%
2020/09/01	0	0.00	3	55.90	56.20	-3	6,876	-0.04%
2020/08/28	1	56.90	0	0.00	56.70	1	7,139	0.01%
2020/08/27	0	0.00	2	56.80	56.90	-2	7,232	-0.03%
2020/08/26	4	56.93	1	57.10	57.20	3	7,295	0.04%
2020/08/21	0	0.00	1	55.20	55.40	-1	7,460	-0.01%
2020/08/20	15	55.15	14	54.97	55.20	1	7,528	0.01%
2020/08/19	4	57.40	0	0.00	57.00	4	7,581	0.05%
2020/08/18	1	58.20	0	0.00	58.10	1	7,650	0.01%
2020/08/17	0	0.00	2	58.40	58.60	-2	7,938	-0.03%
2020/08/14	1	57.50	0	0.00	57.70	1	8,121	0.01%
2020/08/13	2	57.60	1	57.50	57.50	1	8,175	0.01%
2020/08/12	1	57.30	0	0.00	57.40	1	8,237	0.01%
2020/08/11	2.1	58.14	0	0.00	57.80	2.1	8,324	0.03%
2020/08/07	2	58.45	9	58.30	58.30	-7	8,783	-0.08%
2020/08/06	1	58.70	10	58.80	58.80	-9	8,943	-0.10%
2020/08/05	1	59.20	0	0.00	59.10	1	9,043	0.01%
2020/08/04	3	58.60	2	58.90	59.00	1	9,170	0.01%
2020/08/03	76	58.32	12	58.43	58.20	64	9,516	0.67%
2020/07/31	16	60.09	0	0.00	59.90	16	9,528	0.17%
2020/07/30	14	59.76	13	60.35	60.30	1	9,559	0.01%
2020/07/29	0	0.00	1	58.00	58.70	-1	9,761	-0.01%
2020/07/28	9	57.92	2	58.95	56.70	7	10,312	0.07%
2020/07/27	1	58.10	6	58.20	57.90	-5	10,360	-0.05%
2020/07/24	10	59.00	0	0.00	59.10	10	10,314	0.10%
2020/07/23	26	60.11	1	60.30	60.20	25	10,247	0.24%
2020/07/22	13	65.28	5	64.76	65.40	8	10,050	0.08%
2020/07/21	5	64.54	0	0.00	64.30	5	9,878	0.05%
2020/07/20	1	64.20	0	0.00	64.10	1	9,873	0.01%
2020/07/17	11	65.50	2	65.80	65.30	9	9,864	0.09%
2020/07/16	1	65.90	1	65.80	65.80	0	10,082	0.00%
2020/07/15	0	0.00	2	66.00	65.70	-2	10,334	-0.02%
2020/07/14	2	65.80	0	0.00	65.70	2	10,418	0.02%
2020/07/13	0.2	65.80	0	0.00	65.80	0.2	10,395	0.00%
2020/07/10	142	65.32	4	65.30	65.10	138	10,466	1.32%	大買/鉅額交易
2020/07/09	4	66.98	1	67.00	66.90	3	10,336	0.03%
2020/07/08	4	67.05	2	67.00	67.60	2	10,258	0.02%
2020/07/07	10	66.93	9	66.93	66.70	1	10,186	0.01%
2020/07/06	2	67.65	20	68.00	68.00	-18	10,039	-0.18%
2020/07/03	2	66.80	53	66.42	66.90	-51	9,910	-0.51%
2020/07/02	2	65.10	4	65.53	65.90	-2	9,817	-0.02%
2020/07/01	2	64.30	5	64.20	64.30	-3	9,704	-0.03%
2020/06/29	2	63.80	0	0.00	64.20	2	9,556	0.02%
2020/06/24	2	63.90	6	63.47	64.00	-4	9,483	-0.04%
2020/06/23	31	63.10	10	62.98	63.10	21	9,367	0.22%
2020/06/22	1	62.80	7	62.81	62.90	-6	9,351	-0.06%
2020/06/19	2	62.60	5	62.68	62.90	-3	9,352	-0.03%
2020/06/18	1	62.20	0	0.00	62.30	1	9,280	0.01%
2020/06/17	4	61.65	0	0.00	61.70	4	9,204	0.04%
2020/06/16	1	61.70	1	62.10	61.90	0	9,236	0.00%
2020/06/15	1	61.60	1	62.00	61.00	0	9,285	0.00%
2020/06/12	13	60.41	4	60.60	61.00	9	9,248	0.10%
2020/06/11	4	61.45	3	61.10	60.70	1	9,251	0.01%
2020/06/10	1	61.70	1	61.30	62.00	0	9,156	0.00%
2020/06/09	2	62.35	0	0.00	61.90	2	9,132	0.02%
2020/06/08	4	63.10	25	63.39	63.10	-21	9,098	-0.23%
2020/06/05	25	62.70	37	62.37	62.80	-12	8,902	-0.13%
2020/06/04	1	61.40	10	61.50	61.50	-9	8,719	-0.10%
2020/06/03	3	61.30	5	61.30	61.40	-2	8,688	-0.02%
2020/06/02	1	61.60	1	61.30	61.30	0	8,577	0.00%
2020/06/01	10	61.70	2	61.75	61.70	8	8,496	0.09%
2020/05/29	0	0.00	2	61.40	61.40	-2	8,429	-0.02%
2020/05/28	2	61.15	24	61.04	60.90	-22	8,383	-0.26%
2020/05/27	12	61.02	1	61.00	61.40	11	8,324	0.13%
2020/05/26	8	61.09	12.3	61.01	61.10	-4.3	8,290	-0.05%
2020/05/25	3	60.00	1	60.30	60.70	2	8,155	0.02%
2020/05/22	16	60.46	43	60.46	60.20	-27	8,059	-0.34%
2020/05/21	0	0.00	1	59.60	59.70	-1	7,789	-0.01%
2020/05/20	1	58.50	0	0.00	58.40	1	7,631	0.01%
2020/05/19	1	59.00	0	0.00	58.80	1	7,618	0.01%
2020/05/18	1	58.70	1	58.50	58.20	0	7,609	0.00%
2020/05/15	2	58.65	3	58.83	58.90	-1	7,552	-0.01%
2020/05/14	15	59.36	13	59.71	58.10	2	7,383	0.03%
2020/05/13	36	60.65	6	60.80	60.80	30	7,110	0.42%
2020/05/12	4	61.13	5	61.16	61.30	-1	6,963	-0.01%
2020/05/11	4	61.55	0	0.00	61.40	4	6,866	0.06%
2020/05/08	8	60.96	110	60.92	60.80	-102	6,743	-1.51%	大賣/鉅額交易
2020/05/07	1	59.20	2	59.35	59.50	-1	6,377	-0.02%
2020/05/06	101	59.31	2	59.50	59.00	99	6,287	1.57%	大買/
2020/05/05	3	58.30	3	58.83	59.20	0	6,175	0.00%
2020/05/04	88	58.65	31	58.80	59.00	57	5,859	0.97%
2020/04/30	2	55.30	5	55.86	56.60	-3	5,207	-0.06%
2020/04/29	4	54.18	3	54.30	54.20	1	5,088	0.02%
2020/04/28	0	0.00	3	54.20	54.00	-3	5,101	-0.06%
2020/04/27	1	53.50	1	53.60	54.10	0	5,143	0.00%
2020/04/24	1	52.70	1	52.80	53.00	0	5,093	0.00%
2020/04/23	1	52.40	0	0.00	52.60	1	5,093	0.02%
2020/04/22	24	52.27	21	52.48	52.60	3	5,010	0.06%
2020/04/21	36	54.17	26	55.40	53.10	10	4,869	0.21%
2020/04/20	10	57.66	2	58.30	57.30	8	4,575	0.17%
2020/04/17	0	0.00	7	55.74	56.00	-7	4,292	-0.16%
2020/04/16	0	0.00	3	53.33	54.40	-3	4,181	-0.07%
2020/04/15	10	54.06	0	0.00	53.80	10	4,173	0.24%
2020/04/14	2	54.40	3	54.50	54.20	-1	4,077	-0.02%
2020/04/13	0	0.00	8	53.68	53.60	-8	4,114	-0.19%
2020/04/10	5	53.00	0	0.00	53.00	5	4,166	0.12%
2020/04/08	0	0.00	0.4	54.00	53.60	-0.4	4,296	-0.01%
2020/04/07	0	0.00	7	52.01	52.60	-7	4,269	-0.16%
2020/03/27	3	50.90	0	0.00	50.50	3	4,142	0.07%
2020/03/26	0	0.00	1	49.50	50.50	-1	4,083	-0.02%
2020/03/25	1	49.95	0	0.00	49.40	1	4,059	0.02%
2020/03/23	0	0.00	4	44.31	44.85	-4	4,126	-0.10%
2020/03/20	3	46.63	6	47.33	45.85	-3	4,202	-0.07%
2020/03/19	13	45.55	1	47.70	45.10	12	4,310	0.28%
2020/03/17	8	51.54	0	0.00	51.00	8	4,312	0.19%
2020/03/16	0	0.00	2	53.90	53.60	-2	4,319	-0.05%
2020/03/13	3	50.77	4	51.20	54.60	-1	4,334	-0.02%
2020/03/12	8	55.23	6	55.08	54.70	2	4,346	0.05%
2020/03/10	6	57.03	0	0.00	57.70	6	4,610	0.13%
2020/03/09	16	58.23	1	58.70	57.60	15	4,873	0.31%
2020/03/06	0	0.00	3	59.40	59.30	-3	4,868	-0.06%
2020/03/05	0	0.00	1	59.70	59.80	-1	4,914	-0.02%
2020/03/04	1	58.90	3	58.90	58.90	-2	5,013	-0.04%
2020/03/03	4	59.05	0	0.00	58.70	4	5,164	0.08%
2020/03/02	5	58.30	0	0.00	58.20	5	5,453	0.09%
2020/02/27	4	58.80	0	0.00	58.50	4	5,706	0.07%
2020/02/26	1	59.60	0	0.00	59.30	1	5,731	0.02%
2020/02/25	1	59.50	0	0.00	59.90	1	5,712	0.02%
2020/02/24	1	60.10	0	0.00	59.60	1	5,713	0.02%
2020/02/19	2	60.50	1	60.40	60.30	1	5,715	0.02%
2020/02/17	0	0.00	3	61.30	61.10	-3	5,721	-0.05%
2020/02/13	2	61.50	0	0.00	61.00	2	5,677	0.04%
2020/02/12	0	0.00	31	62.30	62.00	-31	5,655	-0.55%
2020/02/07	0	0.00	1	60.20	60.60	-1	5,717	-0.02%
2020/02/05	1	60.70	20	60.40	60.70	-19	5,954	-0.32%
2020/02/04	8	60.41	0	0.00	60.80	8	6,003	0.13%
2020/01/31	0	0.00	15	59.90	60.60	-15	6,006	-0.25%
2020/01/30	17	61.23	26	61.50	60.30	-9	6,060	-0.15%
2020/01/16	4	65.70	2	66.10	65.80	2	6,075	0.03%
2020/01/13	1	66.10	2	66.40	66.10	-1	6,246	-0.02%
2020/01/09	0	0.00	3	65.00	65.50	-3	6,358	-0.05%
2020/01/08	1	64.40	0	0.00	64.00	1	6,401	0.02%
2020/01/07	0	0.00	11	63.40	64.30	-11	6,423	-0.17%
2020/01/06	6	65.37	1	65.90	64.80	5	6,394	0.08%
2020/01/03	3	67.30	1	67.30	67.20	2	6,405	0.03%
2020/01/02	5	67.58	0	0.00	68.40	5	6,381	0.08%
2019/12/31	10	67.40	0	0.00	67.20	10	6,322	0.16%
2019/12/30	0	0.00	4	67.40	67.40	-4	6,351	-0.06%
2019/12/26	0	0.00	3	67.20	67.20	-3	6,365	-0.05%
2019/12/25	4	66.70	0	0.00	66.70	4	6,378	0.06%
2019/12/24	0	0.00	1	65.80	65.70	-1	6,444	-0.02%
2019/12/23	0	0.00	1	67.00	66.20	-1	6,485	-0.02%
2019/12/20	10	66.90	1	66.70	66.80	9	6,508	0.14%
2019/12/19	1	67.40	0	0.00	67.30	1	6,508	0.02%
2019/12/17	1	67.10	2	67.15	67.20	-1	6,526	-0.02%
2019/12/16	7	67.49	6	67.35	66.40	1	6,471	0.02%
2019/12/13	0	0.00	5	65.56	66.10	-5	6,351	-0.08%
2019/12/12	0	0.00	3	65.47	65.30	-3	6,471	-0.05%
2019/12/11	1	65.40	8	65.50	65.80	-7	6,678	-0.10%
2019/12/10	1	65.80	0	0.00	66.10	1	6,612	0.02%
2019/12/09	0	0.00	10	65.50	66.10	-10	6,643	-0.15%
2019/12/05	13	65.43	30	65.36	65.50	-17	6,614	-0.26%
2019/12/04	18	63.71	47	63.76	63.90	-29	6,409	-0.45%
2019/12/03	5	62.60	12	62.58	62.50	-7	6,279	-0.11%
2019/12/02	10	63.10	5	62.30	62.30	5	6,303	0.08%
2019/11/29	2	63.80	2	63.80	62.80	0	6,357	0.00%
2019/11/28	0	0.00	8	63.19	63.40	-8	6,317	-0.13%
2019/11/27	0	0.00	13	61.45	62.60	-13	6,228	-0.21%
2019/11/26	16	62.67	30	62.81	62.30	-14	5,915	-0.24%
2019/11/25	14	61.74	1	62.00	61.90	13	5,640	0.23%
2019/11/22	2	60.50	0	0.00	60.50	2	5,624	0.04%
2019/11/21	5	60.20	0	0.00	60.60	5	5,689	0.09%
2019/11/20	2	60.20	1	60.30	60.30	1	5,715	0.02%
2019/11/19	3	60.67	0	0.00	60.60	3	5,754	0.05%
2019/11/18	0	0.00	3	61.87	61.80	-3	5,727	-0.05%
2019/11/14	0	0.00	1	60.40	60.00	-1	5,750	-0.02%
2019/11/13	0	0.00	1	60.30	60.40	-1	5,748	-0.02%
2019/11/11	3	60.43	0	0.00	60.10	3	5,816	0.05%
2019/11/07	6	60.68	1	60.70	60.70	5	5,840	0.09%
2019/11/06	1	62.20	1	62.40	61.60	0	5,802	0.00%
2019/11/05	16	62.99	4	62.70	62.20	12	5,800	0.21%
2019/11/04	10	62.50	1	62.60	62.60	9	5,761	0.16%
2019/10/30	15	60.09	0	0.00	60.70	15	5,858	0.26%
2019/10/29	2	60.10	0	0.00	59.90	2	5,913	0.03%
2019/10/28	0	0.00	3	61.40	61.20	-3	5,865	-0.05%
2019/10/24	3	61.77	0	0.00	62.00	3	5,906	0.05%
2019/10/23	0	0.00	6	61.02	61.10	-6	5,934	-0.10%
2019/10/21	1	59.70	0	0.00	60.60	1	6,022	0.02%
2019/10/18	0	0.00	1	59.40	59.60	-1	6,050	-0.02%
2019/10/17	2	58.30	0	0.00	58.50	2	6,041	0.03%
2019/10/16	1	58.40	1	58.00	57.50	0	6,184	0.00%
2019/10/15	0	0.00	9	58.07	57.70	-9	6,207	-0.14%
2019/10/09	4	57.13	0	0.00	57.00	4	6,355	0.06%
2019/10/08	1	58.20	0	0.00	57.50	1	6,326	0.02%
2019/10/07	0	0.00	1	59.10	59.10	-1	6,446	-0.02%
2019/10/02	0	0.00	3	59.20	59.20	-3	6,596	-0.05%
2019/10/01	1	58.40	0	0.00	58.40	1	6,620	0.02%
2019/09/27	0	0.00	1	57.20	57.50	-1	6,683	-0.01%
2019/09/26	1	58.50	0	0.00	58.10	1	6,755	0.01%
2019/09/23	1	58.80	0	0.00	58.60	1	7,281	0.01%
2019/09/20	6	58.78	0	0.00	58.50	6	7,282	0.08%
2019/09/18	1	59.70	0	0.00	59.70	1	7,220	0.01%
2019/09/17	2	59.75	0	0.00	59.50	2	7,192	0.03%
2019/09/16	4	61.40	2	60.95	61.00	2	7,126	0.03%
2019/09/12	3	63.40	0	0.00	63.40	3	7,180	0.04%
2019/09/11	1	62.80	0	0.00	63.50	1	7,329	0.01%
2019/09/10	1	63.80	0	0.00	63.00	1	7,299	0.01%
2019/09/09	7	63.64	0	0.00	63.20	7	7,261	0.10%
2019/09/06	6	64.30	6	64.63	64.30	0	7,277	0.00%
2019/09/03	0	0.00	8	63.40	63.40	-8	7,294	-0.11%
2019/09/02	6	62.55	1	62.40	62.80	5	7,328	0.07%
2019/08/29	1	61.20	1	61.20	61.20	0	7,448	0.00%
2019/08/28	1	60.70	0	0.00	60.90	1	7,596	0.01%
2019/08/26	1	60.80	0	0.00	60.60	1	7,810	0.01%
2019/08/23	1	62.00	0	0.00	62.30	1	7,845	0.01%
2019/08/22	0	0.00	5	62.40	61.90	-5	7,863	-0.06%
2019/08/21	1	62.10	0	0.00	62.20	1	7,882	0.01%
2019/08/20	3	63.23	0	0.00	62.50	3	8,046	0.04%
2019/08/19	0	0.00	4	62.80	63.20	-4	8,193	-0.05%
2019/08/16	0	0.00	1	62.10	62.00	-1	8,637	-0.01%
2019/08/15	1	61.10	0	0.00	61.20	1	8,810	0.01%
2019/08/14	7	62.51	0	0.00	62.10	7	9,019	0.08%
2019/08/13	5	61.82	0	0.00	61.60	5	9,115	0.05%
2019/08/07	8	62.10	16	61.90	61.80	-8	9,268	-0.09%
2019/08/02	13	60.82	0	0.00	60.80	13	9,463	0.14%
2019/08/01	10	63.05	1	63.20	63.00	9	9,370	0.10%
2019/07/31	14	62.86	0	0.00	63.10	14	9,303	0.15%
2019/07/30	6	63.80	2	63.60	63.30	4	9,468	0.04%
2019/07/29	0	0.00	3	64.87	64.80	-3	9,725	-0.03%
2019/07/26	7	64.53	1	64.40	64.60	6	10,007	0.06%
2019/07/25	1	64.70	9	64.61	64.70	-8	10,123	-0.08%
2019/07/24	8	67.28	16	67.28	67.30	-8	10,078	-0.08%
2019/07/23	0	0.00	13	67.27	67.50	-13	9,997	-0.13%
2019/07/18	25	65.83	1	65.10	65.10	24	10,122	0.24%
2019/07/16	0	0.00	6	66.95	67.00	-6	10,032	-0.06%
2019/07/15	2	65.85	3	65.93	66.00	-1	9,885	-0.01%
2019/07/12	9	65.53	5	65.50	65.50	4	9,921	0.04%
2019/07/11	17	65.94	1	65.50	65.50	16	9,976	0.16%
2019/07/10	2	64.80	1	64.80	64.80	1	9,919	0.01%
2019/07/09	3	64.73	1	64.70	64.70	2	9,934	0.02%
2019/07/08	1	64.80	3	64.60	65.00	-2	10,023	-0.02%
2019/07/04	5	64.40	5	64.86	64.80	0	10,070	0.00%
2019/07/02	5	65.60	7	65.54	65.60	-2	9,969	-0.02%
2019/07/01	15	64.13	17	64.31	64.90	-2	9,925	-0.02%
2019/06/28	2	60.60	0	0.00	60.50	2	9,612	0.02%
2019/06/27	1	61.40	1	61.40	61.50	0	9,646	0.00%
2019/06/21	1	61.80	1	61.50	60.80	0	9,674	0.00%
2019/06/20	0	0.00	12	61.87	61.80	-12	9,584	-0.13%
2019/06/19	1	58.00	2	58.25	59.20	-1	9,430	-0.01%
2019/06/18	0	0.00	1	57.60	57.00	-1	9,376	-0.01%
2019/06/17	0	0.00	1	56.80	57.00	-1	9,591	-0.01%
2019/06/14	2	56.80	1	57.30	56.30	1	9,938	0.01%
2019/06/13	1	57.80	1	57.80	58.10	0	9,936	0.00%
2019/06/11	5	58.30	0	0.00	57.30	5	9,965	0.05%
2019/06/10	4	56.90	2	57.45	57.60	2	9,804	0.02%
2019/06/06	5	55.22	3	55.53	55.10	2	9,743	0.02%
2019/06/04	0.1	56.00	0	0.00	55.80	0.1	9,555	0.00%
2019/06/03	1	57.10	0	0.00	57.30	1	9,476	0.01%
2019/05/31	8	58.43	32	57.90	58.30	-24	9,479	-0.25%
2019/05/30	10	56.20	9	56.11	56.00	1	9,417	0.01%
2019/05/29	2	54.20	3	55.20	55.10	-1	9,420	-0.01%
2019/05/28	7	55.03	0	0.00	54.60	7	9,400	0.07%
2019/05/27	17	54.18	2	53.90	54.70	15	9,378	0.16%
2019/05/24	8	56.41	7	56.27	55.60	1	9,242	0.01%
2019/05/23	37	56.56	11	55.74	55.60	26	9,259	0.28%
2019/05/22	1	61.90	2	62.90	61.60	-1	8,835	-0.01%
2019/05/21	5	61.74	1	61.70	62.70	4	8,704	0.05%
2019/05/20	3	63.80	0	0.00	63.00	3	8,563	0.04%
2019/05/17	13	66.04	1	65.00	64.80	12	8,522	0.14%
2019/05/16	3	67.90	0.1	68.00	67.30	3	8,512	0.03%
2019/05/14	5	66.40	4	67.18	68.20	1	8,587	0.01%
2019/05/13	11	67.74	2	69.10	67.60	9	8,553	0.11%
2019/05/10	9	71.23	50	69.14	70.30	-41	8,577	-0.48%
2019/05/09	8	71.64	3	71.47	71.70	5	8,565	0.06%
2019/05/08	1	71.90	0	0.00	72.10	1	8,627	0.01%
2019/05/07	2	73.20	2	73.40	73.00	0	8,588	0.00%
2019/05/06	5	71.38	0	0.00	72.10	5	8,464	0.06%
2019/05/03	0	0.00	7	72.87	72.70	-7	8,301	-0.08%
2019/05/02	3	71.60	8	72.51	71.30	-5	8,258	-0.06%
2019/04/30	8	69.40	14	69.54	70.00	-6	8,171	-0.07%
2019/04/29	4	71.08	0	0.00	70.10	4	8,247	0.05%
2019/04/26	2	72.15	0	0.00	71.30	2	8,221	0.02%
2019/04/25	2	72.35	1	73.00	72.50	1	8,158	0.01%
2019/04/24	9	71.86	1	71.70	71.20	8	8,092	0.10%
2019/04/23	0	0.00	1	70.50	70.30	-1	8,014	-0.01%
2019/04/22	1	70.10	6	71.07	71.00	-5	7,933	-0.06%
2019/04/18	2	69.80	5	72.02	69.40	-3	7,908	-0.04%
2019/04/17	0	0.00	1	70.80	71.50	-1	7,871	-0.01%
2019/04/16	1	70.80	4	70.35	71.00	-3	7,812	-0.04%
2019/04/15	16	69.21	1	68.60	69.00	15	7,722	0.19%
2019/04/12	9	70.39	0	0.00	69.20	9	7,806	0.12%
2019/04/11	0	0.00	2	72.30	72.10	-2	7,751	-0.03%
2019/04/10	2	71.45	0	0.00	72.00	2	7,716	0.03%
2019/04/08	1	73.90	1	73.90	73.10	0	7,654	0.00%
2019/04/03	1	74.30	3	73.53	73.50	-2	7,618	-0.03%
2019/04/02	1	72.00	0	0.00	72.00	1	7,558	0.01%
2019/04/01	2	71.60	0	0.00	72.50	2	7,552	0.03%
2019/03/29	10	71.00	0	0.00	71.00	10	7,477	0.13%
2019/03/26	3	71.90	3	70.50	71.00	0	7,478	0.00%
2019/03/25	1	71.00	0	0.00	71.20	1	7,445	0.01%
2019/03/22	2	72.15	1	73.20	72.30	1	7,390	0.01%
2019/03/21	30	75.33	11	75.51	75.00	19	7,272	0.26%
2019/03/20	3	76.00	0	0.00	75.50	3	7,225	0.04%
2019/03/19	14	73.87	18.1	74.87	75.30	-4.1	7,156	-0.06%
2019/03/18	1	68.50	11	69.81	70.00	-10	6,847	-0.15%
2019/03/15	10	69.20	11	69.93	69.10	-1	6,800	-0.01%
2019/03/14	11	68.80	20	69.15	69.00	-9	6,800	-0.13%
2019/03/13	10	68.30	0	0.00	68.50	10	6,946	0.14%
2019/03/12	11	68.24	21	68.90	68.20	-10	7,133	-0.14%
2019/03/11	0	0.00	4	68.40	68.20	-4	7,398	-0.05%
2019/03/08	1	67.50	0	0.00	67.50	1	7,518	0.01%
2019/03/07	2	68.10	0	0.00	67.80	2	7,544	0.03%
2019/03/06	2	68.50	2	68.50	68.00	0	7,654	0.00%
2019/03/05	1	67.80	3	68.20	68.20	-2	7,669	-0.03%
2019/03/04	1	67.10	5	67.98	67.20	-4	7,760	-0.05%
2019/02/26	3	67.30	1.1	67.30	67.20	1.9	7,679	0.03%
2019/02/25	0	0.00	1	68.50	68.10	-1	7,671	-0.01%
2019/02/22	31	67.89	5	68.16	67.80	26	7,692	0.34%
2019/02/21	5	66.60	3	66.50	66.90	2	7,593	0.03%
2019/02/20	2	65.90	2	65.95	66.00	0	7,611	0.00%
2019/02/19	4	65.68	0	0.00	65.80	4	7,634	0.05%
2019/02/18	3	67.40	0	0.00	66.80	3	7,680	0.04%
2019/02/15	0	0.00	3	68.47	68.50	-3	7,661	-0.04%
2019/02/14	0	0.00	3	68.00	68.00	-3	7,634	-0.04%
2019/02/13	0	0.00	2	66.80	67.00	-2	7,649	-0.03%
2019/02/12	1	67.70	0.1	67.80	67.80	0.9	7,629	0.01%
2019/02/11	0.1	67.80	0	0.00	67.80	0.1	7,714	0.00%
2019/01/29	1	65.20	11	65.16	65.40	-10	7,934	-0.13%
2019/01/28	0	0.00	1	64.10	64.50	-1	7,957	-0.01%
2019/01/25	3	64.10	0	0.00	63.40	3	8,103	0.04%
2019/01/24	2	62.45	2	63.20	63.90	0	8,265	0.00%
2019/01/23	2	61.50	0	0.00	61.70	2	8,199	0.02%
2019/01/22	1	65.20	2.1	64.84	65.10	-1.1	7,988	-0.01%
2019/01/21	0	0.00	6	64.35	64.30	-6	7,936	-0.08%
2019/01/16	2	63.30	0	0.00	63.50	2	7,960	0.03%
2019/01/15	0	0.00	2	62.15	62.30	-2	7,913	-0.03%
2019/01/10	0	0.00	5	61.30	61.40	-5	7,984	-0.06%
2019/01/07	0	0.00	1	58.40	57.50	-1	7,979	-0.01%
2019/01/04	7.1	56.83	1	56.50	56.40	6.1	8,016	0.08%
2019/01/03	1	61.30	0	0.00	59.80	1	8,023	0.01%
2019/01/02	0	0.00	2	62.55	61.90	-2	7,968	-0.03%
2018/12/28	1	61.40	0	0.00	62.00	1	8,044	0.01%
2018/12/26	1	60.60	1	60.90	60.80	0	8,213	0.00%
2018/12/25	2	60.35	0	0.00	60.10	2	8,312	0.02%
2018/12/21	0	0.00	1	61.50	62.80	-1	8,358	-0.01%
2018/12/20	0	0.00	2	60.90	60.90	-2	8,558	-0.02%
2018/12/19	1	60.60	1	61.90	60.80	0	8,554	0.00%
2018/12/18	1	60.20	0	0.00	61.30	1	8,578	0.01%
2018/12/17	0	0.00	1	61.20	61.10	-1	8,657	-0.01%
2018/12/14	1.1	60.80	0	0.00	60.60	1.1	8,772	0.01%
2018/12/13	1	61.40	1	62.00	61.50	0	8,770	0.00%
2018/12/12	6	63.13	7	62.90	62.00	-1	8,743	-0.01%
2018/12/11	0	0.00	3	60.83	61.50	-3	8,564	-0.04%
2018/12/10	1	59.40	4	60.28	60.00	-3	8,563	-0.04%
2018/12/07	0	0.00	1	59.10	59.10	-1	8,575	-0.01%
2018/12/06	8	59.28	2	58.90	58.20	6	8,607	0.07%
2018/12/05	1.1	62.15	0	0.00	62.60	1.1	8,527	0.01%
2018/12/04	1	63.00	13	62.79	63.10	-12	8,441	-0.14%
2018/12/03	2	61.20	0	0.00	61.00	2	8,220	0.02%
2018/11/29	0	0.00	4	60.18	59.90	-4	8,257	-0.05%
2018/11/28	1	58.90	0	0.00	59.00	1	8,210	0.01%
2018/11/27	2	57.95	4	57.75	58.20	-2	8,238	-0.02%
2018/11/23	0	0.00	2	54.30	54.10	-2	8,415	-0.02%
2018/11/22	2	55.20	1	55.00	54.50	1	8,620	0.01%
2018/11/21	1	54.80	0	0.00	55.10	1	8,614	0.01%
2018/11/20	0	0.00	1	55.30	55.80	-1	8,547	-0.01%
2018/11/19	1	54.00	0	0.00	54.10	1	8,406	0.01%
2018/11/16	0	0.00	3	55.10	54.80	-3	8,349	-0.04%
2018/11/15	2	54.40	3	54.97	55.90	-1	8,243	-0.01%
2018/11/14	15	54.50	15	54.13	53.50	0	8,119	0.00%
2018/11/13	4	52.48	1	52.50	54.00	3	8,069	0.04%
2018/11/12	6	54.52	2	55.45	54.10	4	8,012	0.05%
2018/11/09	2	54.30	3	54.67	54.60	-1	7,979	-0.01%
2018/11/08	10	54.35	8	54.16	53.80	2	7,904	0.03%
2018/11/07	8	55.14	4	55.03	54.80	4	7,787	0.05%
2018/11/06	3	57.70	1	57.20	56.10	2	7,650	0.03%
2018/11/05	0	0.00	3	60.30	59.30	-3	7,507	-0.04%
2018/11/02	0	0.00	1	60.70	61.40	-1	7,391	-0.01%
2018/11/01	3	59.43	2	60.75	61.10	1	7,228	0.01%
2018/10/31	1	57.20	1	57.10	56.80	0	6,983	0.00%
2018/10/30	1	56.50	5	56.78	56.50	-4	6,977	-0.06%
2018/10/29	0	0.00	3	54.57	55.30	-3	6,984	-0.04%
2018/10/26	0	0.00	2	54.90	52.80	-2	6,996	-0.03%
2018/10/25	6	54.50	1	56.00	53.70	5	6,943	0.07%
2018/10/24	0	0.00	60	58.40	58.00	-60	6,925	-0.87%
2018/10/22	0	0.00	5	58.90	59.70	-5	6,896	-0.07%
2018/10/17	6	56.70	2	56.80	56.80	4	6,934	0.06%
2018/10/16	5	54.90	1	55.50	54.80	4	6,906	0.06%
2018/10/15	1	55.70	0	0.00	55.20	1	6,948	0.01%
2018/10/12	0	0.00	2	55.10	56.60	-2	7,000	-0.03%
2018/10/11	2	52.50	3	51.50	54.10	-1	7,002	-0.01%
2018/10/08	17	54.11	1	54.80	55.00	16	7,013	0.23%
2018/10/05	48	55.00	61	56.91	55.10	-13	7,012	-0.19%
2018/10/04	1	58.30	0	0.00	59.00	1	7,104	0.01%
2018/10/03	1	60.60	0	0.00	58.80	1	7,203	0.01%
2018/10/01	0	0.00	1	60.00	60.70	-1	7,363	-0.01%
2018/09/27	3	59.07	0	0.00	59.00	3	7,422	0.04%
2018/09/26	2	61.90	3	61.23	61.20	-1	7,261	-0.01%
2018/09/25	2	60.55	1	59.70	60.80	1	7,301	0.01%
2018/09/21	2	60.90	0	0.00	61.00	2	7,262	0.03%
2018/09/20	41	61.54	0	0.00	61.00	41	7,221	0.57%
2018/09/19	1	63.60	0	0.00	63.10	1	7,113	0.01%
2018/09/18	27	64.80	1	65.40	64.20	26	7,138	0.36%
2018/09/17	1	65.00	0	0.00	65.90	1	7,262	0.01%
2018/09/13	0	0.00	7	65.77	65.60	-7	7,211	-0.10%
2018/09/12	21	65.20	20	66.58	65.20	1	7,151	0.01%
2018/09/11	18	65.04	0	0.00	67.50	18	7,060	0.25%
2018/09/10	4	65.98	0	0.00	66.00	4	6,972	0.06%
2018/09/07	5	68.08	1	69.20	68.40	4	6,897	0.06%
2018/09/06	2	68.65	0	0.00	70.20	2	6,824	0.03%
2018/09/05	1	69.80	0	0.00	70.00	1	6,777	0.01%
2018/09/04	1	69.00	0	0.00	70.30	1	6,672	0.01%
2018/09/03	1	70.00	1	69.60	68.50	0	6,594	0.00%
2018/08/31	0	0.00	78	70.02	70.30	-78	6,509	-1.20%
2018/08/30	0	0.00	2	69.05	68.80	-2	6,386	-0.03%
2018/08/29	0	0.00	7	67.03	67.90	-7	6,219	-0.11%
2018/08/28	0	0.00	1	64.50	64.80	-1	6,063	-0.02%
2018/08/24	1	64.40	0	0.00	64.40	1	6,091	0.02%
2018/08/23	5	64.60	1	64.60	64.50	4	6,137	0.07%
2018/08/20	29	63.17	0	0.00	63.10	29	6,436	0.45%
2018/08/17	21	63.65	3	64.20	64.00	18	6,465	0.28%
2018/08/16	0	0.00	53	62.04	64.90	-53	6,473	-0.82%
2018/08/15	2	63.00	0	0.00	63.30	2	6,466	0.03%
2018/08/14	0	0.00	16	64.47	64.50	-16	6,455	-0.25%
2018/08/13	20	63.93	1	65.40	63.50	19	6,418	0.30%
2018/08/10	1	65.70	0	0.00	66.90	1	6,285	0.02%
2018/08/09	3	66.47	0	0.00	66.00	3	6,275	0.05%
2018/08/08	4	67.43	1	66.20	65.80	3	6,234	0.05%
2018/08/07	1	67.20	0	0.00	67.00	1	6,244	0.02%
2018/08/06	5	67.44	13	68.58	67.90	-8	6,283	-0.13%
2018/08/03	1	66.50	3	66.37	66.90	-2	6,323	-0.03%
2018/08/02	27	64.92	21	64.16	65.00	6	6,316	0.09%
2018/08/01	1	66.20	0	0.00	65.90	1	6,320	0.02%
2018/07/31	11	65.84	1	66.10	65.80	10	6,390	0.16%
2018/07/30	10	66.51	0	0.00	66.30	10	6,429	0.16%
2018/07/27	0	0.00	2	67.40	67.50	-2	6,464	-0.03%
2018/07/25	2	66.75	0	0.00	67.10	2	6,650	0.03%
2018/07/24	10	68.44	25	69.00	68.30	-15	6,579	-0.23%
2018/07/23	6	66.95	0	0.00	67.00	6	6,593	0.09%
2018/07/20	6	68.17	0	0.00	67.60	6	6,600	0.09%
2018/07/19	0	0.00	1	68.70	69.20	-1	6,575	-0.02%
2018/07/18	18	68.59	0	0.00	68.70	18	6,582	0.27%
2018/07/17	20	68.40	1	68.60	68.60	19	6,553	0.29%
2018/07/16	0	0.00	4	67.75	67.20	-4	6,443	-0.06%
2018/07/13	1	66.40	0	0.00	67.00	1	6,415	0.02%
2018/07/12	1	68.00	7	68.19	66.60	-6	6,459	-0.09%
2018/07/11	12	66.20	0	0.00	67.20	12	6,367	0.19%
2018/07/10	0	0.00	13	67.08	67.00	-13	6,380	-0.20%
2018/07/09	1	63.50	44	66.54	66.90	-43	6,331	-0.68%
2018/07/06	2	63.95	0	0.00	63.00	2	6,209	0.03%
2018/07/05	7	64.63	8	64.83	64.60	-1	6,229	-0.02%
2018/07/04	1	65.50	0	0.00	64.40	1	6,281	0.02%
2018/07/03	15	64.71	0	0.00	63.50	15	6,254	0.24%
2018/06/29	0	0.00	2	62.00	63.30	-2	6,310	-0.03%
2018/06/28	3	60.27	0	0.00	60.10	3	6,260	0.05%
2018/06/27	0	0.00	1	60.10	60.60	-1	6,340	-0.02%
2018/06/26	45	60.58	1	60.40	60.10	44	6,554	0.67%
2018/06/19	10	62.80	0	0.00	62.80	10	7,201	0.14%
2018/06/15	0	0.00	1	64.20	64.50	-1	7,260	-0.01%
2018/06/14	1	64.50	1	64.10	64.30	0	7,251	0.00%
2018/06/12	2	64.30	0	0.00	64.00	2	7,350	0.03%
2018/06/11	1	64.80	40	64.73	64.50	-39	7,459	-0.52%
2018/06/07	1	66.10	0	0.00	66.00	1	7,717	0.01%
2018/06/06	0	0.00	1	67.50	66.10	-1	7,722	-0.01%
2018/06/01	1	62.50	0	0.00	62.60	1	7,776	0.01%
2018/05/30	2	63.50	0	0.00	63.50	2	7,992	0.03%
2018/05/29	0	0.00	2	64.90	64.90	-2	8,167	-0.02%
2018/05/28	0	0.00	1	65.40	65.30	-1	8,128	-0.01%
2018/05/25	1	65.00	0	0.00	65.00	1	8,205	0.01%
2018/05/23	0	0.00	1	64.60	62.60	-1	8,792	-0.01%
2018/05/22	0	0.00	2	64.30	63.60	-2	8,795	-0.02%
2018/05/18	0	0.00	2	64.40	64.00	-2	8,955	-0.02%
2018/05/15	2	63.80	2	63.40	63.40	0	9,204	0.00%
2018/05/09	81	60.03	81	60.00	60.20	0	9,260	0.00%
2018/05/08	0	0.00	1	59.90	59.80	-1	9,247	-0.01%
2018/05/07	11	57.32	0	0.00	57.00	11	9,287	0.12%
2018/05/04	1	59.10	1	58.50	58.80	0	9,340	0.00%
2018/05/03	2	62.00	0	0.00	59.00	2	9,347	0.02%
2018/05/02	1	61.60	5	60.70	62.60	-4	9,378	-0.04%
2018/04/27	10	56.70	0	0.00	57.60	10	9,469	0.11%
2018/04/26	5	59.60	0	0.00	59.30	5	9,446	0.05%
2018/04/23	1	63.70	0	0.00	62.30	1	9,687	0.01%
2018/04/19	1	63.70	1	64.10	64.60	0	10,048	0.00%
2018/04/18	4	64.15	5	64.50	63.70	-1	10,150	-0.01%
2018/04/17	7	63.70	7	64.13	64.50	0	10,495	0.00%
2018/04/13	1	63.00	0	0.00	63.00	1	10,268	0.01%
2018/04/12	0	0.00	1	63.50	63.10	-1	10,241	-0.01%
2018/04/11	1	63.80	1	63.30	63.30	0	10,183	0.00%
2018/04/10	9	63.30	3	63.03	63.00	6	10,095	0.06%
2018/04/03	2	65.00	2	64.40	64.40	0	9,903	0.00%
2018/04/02	1	67.00	0	0.00	66.30	1	9,875	0.01%
2018/03/31	1	67.00	1	67.40	67.10	0	9,895	0.00%
2018/03/30	3	68.27	0	0.00	67.30	3	9,954	0.03%
2018/03/29	1	66.00	5	67.28	68.50	-4	10,020	-0.04%
2018/03/28	13	63.88	1	64.00	64.00	12	9,747	0.12%
2018/03/27	33	64.63	2	65.75	65.40	31	9,494	0.33%
2018/03/26	11	67.47	18	67.06	66.60	-7	9,229	-0.08%
2018/03/23	5	67.10	4	67.65	67.30	1	9,172	0.01%
2018/03/22	5	70.06	3	70.30	69.50	2	9,149	0.02%
2018/03/21	0	0.00	2	70.05	69.50	-2	9,133	-0.02%
2018/03/20	3	68.93	2	69.00	69.00	1	9,509	0.01%
2018/03/19	5	70.50	1	70.50	70.00	4	9,612	0.04%
2018/03/16	6	70.07	1	69.70	71.60	5	9,597	0.05%
2018/03/15	0	0.00	3	70.97	71.20	-3	9,530	-0.03%
2018/03/14	0	0.00	4	69.68	70.20	-4	9,456	-0.04%
2018/03/13	3	70.07	4	70.30	69.30	-1	9,385	-0.01%
2018/03/12	3	68.53	1	69.30	68.00	2	9,170	0.02%
2018/03/09	2	68.25	0	0.00	68.30	2	9,170	0.02%
2018/03/08	5	69.10	1	69.10	68.30	4	9,212	0.04%
2018/03/07	4	69.32	1	69.50	68.30	3	9,197	0.03%
2018/03/06	1	68.80	1	69.70	70.00	0	9,313	0.00%
2018/03/05	5	69.48	4	67.68	67.30	1	9,315	0.01%
2018/03/02	2	69.70	0	0.00	70.10	2	9,268	0.02%
2018/03/01	0	0.00	1	68.00	67.40	-1	9,158	-0.01%
2018/02/27	1	71.50	5	70.30	68.50	-4	9,426	-0.04%
2018/02/26	6	71.35	1	69.00	70.80	5	9,317	0.05%
2018/02/23	0	0.00	5	66.90	70.30	-5	9,106	-0.05%
2018/02/22	5	64.30	0	0.00	65.00	5	8,887	0.06%
2018/02/21	0	0.00	2	64.00	64.70	-2	8,873	-0.02%
2018/02/09	0	0.00	1	62.00	62.20	-1	8,821	-0.01%
2018/02/08	5	65.40	6	65.08	65.20	-1	8,771	-0.01%
2018/02/07	25	65.14	25	63.99	63.30	0	8,799	0.00%
2018/02/05	1	63.90	0	0.00	64.90	1	8,674	0.01%
2018/02/02	0	0.00	1	65.00	65.50	-1	8,663	-0.01%
2018/02/01	20	66.43	0	0.00	65.10	20	8,771	0.23%
2018/01/31	2	67.50	0	0.00	67.40	2	8,863	0.02%
2018/01/30	3	67.97	2	68.30	66.10	1	8,844	0.01%
2018/01/29	20	69.91	22	69.14	69.30	-2	8,766	-0.02%
2018/01/26	0	0.00	5	67.60	67.40	-5	8,731	-0.06%
2018/01/25	1	66.60	0	0.00	66.70	1	8,749	0.01%
2018/01/24	1	65.10	2	65.75	66.20	-1	8,670	-0.01%
2018/01/23	2	65.80	4	65.43	64.50	-2	8,576	-0.02%
2018/01/19	5	66.30	2	66.40	66.30	3	8,681	0.03%
2018/01/18	17	65.49	17	66.37	65.50	0	8,722	0.00%
2018/01/17	2	64.30	2	64.05	64.50	0	8,627	0.00%
2018/01/16	1	63.80	0	0.00	65.00	1	8,693	0.01%
2018/01/15	0	0.00	35	63.48	64.30	-35	8,858	-0.40%
2018/01/12	3	62.00	4	61.80	61.50	-1	8,642	-0.01%
2018/01/11	2	60.90	3	60.40	60.90	-1	8,590	-0.01%
2018/01/08	0	0.00	2	57.80	58.00	-2	8,802	-0.02%
2018/01/03	0	0.00	1	55.80	56.30	-1	9,327	-0.01%