頎邦 (6147)-美好-蘆洲券商分點個股進出

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－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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	0.1	76.90	0	0.00	76.70	0.1	6,947	0.00%
2024/05/09	0	0.00	4	78.03	77.80	-4	6,878	-0.06%
2024/05/07	1	76.50	0	0.00	76.00	1	6,751	0.01%
2024/05/03	2	78.00	2	78.15	77.90	0	6,684	0.00%
2024/05/02	1	77.10	4	76.93	77.30	-3	6,632	-0.05%
2024/04/30	1	76.00	1	76.50	76.10	0	6,568	0.00%
2024/04/25	0	0.00	1	76.40	77.00	-1	6,459	-0.02%
2024/04/24	0	0.00	2	74.70	76.10	-2	6,467	-0.03%
2024/04/23	1	74.00	0	0.00	74.20	1	6,445	0.02%
2024/04/22	2	73.70	0	0.00	73.30	2	6,438	0.03%
2024/04/18	1	76.00	5	76.70	75.70	-4	6,237	-0.06%
2024/04/17	1	76.80	11	77.04	76.80	-10	6,182	-0.16%
2024/04/12	0	0.00	1	77.50	77.70	-1	6,146	-0.02%
2024/04/11	1	76.50	2	76.90	77.10	-1	6,169	-0.02%
2024/04/10	1	77.90	2	77.50	77.60	-1	6,233	-0.02%
2024/04/08	2	75.65	0	0.00	76.30	2	6,319	0.03%
2024/04/03	2	75.95	0	0.00	76.00	2	6,314	0.03%
2024/04/02	2	77.35	0	0.00	76.80	2	6,293	0.03%
2024/03/29	2.3	77.90	16.6	79.26	79.00	-14.3	6,260	-0.23%
2024/03/28	1	77.60	5.1	77.25	77.90	-4.1	5,909	-0.07%
2024/03/27	4	75.08	4.5	75.47	75.80	-0.5	5,749	-0.01%
2024/03/26	8	74.44	1	75.60	73.90	7	5,745	0.12%
2024/03/25	6	75.68	0	0.00	75.10	6	5,797	0.10%
2024/03/22	9.1	76.41	0.5	76.44	75.70	8.6	5,850	0.15%
2024/03/21	3	78.13	3	78.43	78.20	0	5,888	0.00%
2024/03/20	2.3	78.65	2	80.30	77.60	0.3	5,965	0.01%
2024/03/19	2	80.35	13.4	79.61	78.50	-11.4	6,188	-0.18%
2024/03/18	1	76.50	4	77.65	77.40	-3	6,031	-0.05%
2024/03/15	2	77.00	4	76.83	76.50	-2	6,014	-0.03%
2024/03/14	9.3	77.50	1	77.70	77.50	8.3	5,953	0.14%
2024/03/13	1.1	78.85	8	78.45	79.00	-6.9	5,829	-0.12%
2024/03/12	0.3	77.14	1	77.50	76.80	-0.8	5,618	-0.01%
2024/03/11	0	0.00	2	75.30	75.70	-2	5,522	-0.04%
2024/03/08	7	76.33	8	77.38	75.40	-1	5,481	-0.02%
2024/03/07	1	74.60	2	74.40	74.60	-1	5,104	-0.02%
2024/03/06	0	0.00	11	73.34	73.80	-11	5,033	-0.22%
2024/03/05	0	0.00	1	72.50	72.80	-1	5,049	-0.02%
2024/03/04	0	0.00	3	72.30	72.90	-3	5,058	-0.06%
2024/03/01	8	71.79	5	71.94	71.30	3	5,042	0.06%
2024/02/29	1	71.20	1	71.00	71.00	0	5,009	0.00%
2024/02/27	11	72.02	0	0.00	71.70	11	4,957	0.22%
2024/02/26	1	74.40	1.1	73.95	73.70	-0.1	4,901	0.00%
2024/02/23	14	74.68	34	74.57	74.00	-20	4,829	-0.41%
2024/02/22	21	71.22	1	71.40	71.60	20	4,518	0.44%
2024/02/21	7	71.10	0	0.00	71.10	7	4,489	0.16%
2024/02/20	0	0.00	2	70.90	70.40	-2	4,458	-0.04%
2024/02/19	0	0.00	0	71.20	71.00	0	4,447	0.00%
2024/02/16	2	70.10	0	0.00	70.00	2	4,423	0.05%
2024/02/15	1	69.60	0	0.00	69.60	1	4,372	0.02%
2024/02/02	6	71.08	0	71.70	71.30	6	4,281	0.14%
2024/02/01	3	71.00	0	0.00	71.40	3	4,233	0.07%
2024/01/31	1	71.30	0	0.00	72.00	1	4,209	0.02%
2024/01/30	3	71.83	0	0.00	71.60	3	4,194	0.07%
2024/01/25	2	74.50	0	0.00	73.90	2	4,201	0.05%
2024/01/24	0	0.00	0	74.30	74.20	0	4,207	0.00%
2024/01/23	0	0.00	1	74.10	74.20	-1	4,222	-0.02%
2024/01/16	1	72.70	2	72.80	73.70	-1	4,199	-0.02%
2024/01/08	0	0.00	0	73.90	72.80	0	4,160	0.00%
2024/01/05	0	0.00	1	74.50	74.50	-1	4,113	-0.02%
2024/01/04	0	0.00	1	74.20	74.50	-1	4,072	-0.02%
2023/12/29	0	0.00	0	72.80	72.30	0	3,895	0.00%
2023/12/28	1	72.40	7	72.40	72.80	-6	3,869	-0.16%
2023/12/27	7	73.37	0	0.00	72.90	7	3,858	0.18%
2023/12/26	2	71.70	0	0.00	72.30	2	3,821	0.05%
2023/12/21	1	72.70	0	0.00	73.50	1	3,659	0.03%
2023/12/20	1	73.30	0	0.00	74.00	1	3,558	0.03%
2023/12/19	1	73.50	1	73.90	72.60	0	3,435	0.00%
2023/12/18	3	75.23	0	0.00	75.30	3	3,301	0.09%
2023/12/15	2.1	77.21	1	78.00	76.80	1.1	3,202	0.03%
2023/12/14	1	78.40	5	77.29	78.70	-4	3,039	-0.13%
2023/12/13	2	72.65	7	73.13	73.80	-5	2,631	-0.19%
2023/12/08	1	69.60	2	69.80	69.80	-1	2,584	-0.04%
2023/12/07	1	70.20	0	0.00	70.00	1	2,654	0.04%
2023/12/01	1	71.80	0	0.00	72.00	1	2,966	0.03%
2023/11/30	0	0.00	3	71.57	72.00	-3	2,960	-0.10%
2023/11/28	2	70.80	1	70.40	71.00	1	2,910	0.03%
2023/11/20	1	69.60	1	69.50	69.90	0	3,062	0.00%
2023/11/16	0.1	69.00	0	0.00	69.30	0.1	3,088	0.00%
2023/11/15	1	70.00	0	0.00	69.90	1	3,118	0.03%
2023/11/08	0.1	69.80	0	0.00	69.70	0.1	3,253	0.00%
2023/11/07	0	0.00	5	70.10	70.10	-5	3,249	-0.15%
2023/11/06	0	0.00	1	69.80	70.00	-1	3,268	-0.03%
2023/11/02	1	68.90	1	69.10	69.40	0	3,346	0.00%
2023/10/25	1	69.50	1	69.10	68.90	0	3,596	0.00%
2023/10/24	0	0.00	1	69.00	69.20	-1	3,614	-0.03%
2023/10/23	5	69.80	0.1	69.90	69.10	4.9	3,606	0.14%
2023/10/17	0	0.00	1	67.70	67.90	-1	3,588	-0.03%
2023/10/16	1	66.80	0	0.00	66.80	1	3,604	0.03%
2023/10/12	1	67.00	0.1	67.20	67.50	0.9	3,641	0.02%
2023/10/11	2	66.90	0	0.00	66.80	2	3,656	0.05%
2023/09/20	2	69.50	0	0.00	69.00	2	3,746	0.05%
2023/09/15	0	0.00	3	71.87	71.30	-3	3,624	-0.08%
2023/09/13	1	71.40	20	71.30	71.20	-19	3,548	-0.54%
2023/09/12	0	0.00	1	72.00	71.50	-1	3,585	-0.03%
2023/09/11	1	70.90	0	0.00	70.90	1	3,580	0.03%
2023/09/08	1	71.30	2	70.90	70.90	-1	3,587	-0.03%
2023/09/07	2	71.70	1	71.50	71.50	1	3,566	0.03%
2023/09/06	3	71.83	8	71.91	72.00	-5	3,501	-0.14%
2023/09/01	0.1	69.50	0	0.00	69.20	0.1	3,398	0.00%
2023/08/31	0	0.00	2	69.90	69.80	-2	3,404	-0.06%
2023/08/30	13	68.79	12	68.70	69.00	1	3,317	0.03%
2023/08/28	0	0.00	1	68.90	68.90	-1	3,370	-0.03%
2023/08/25	0	0.00	1	68.20	68.20	-1	3,328	-0.03%
2023/08/24	1	67.00	9	67.00	67.20	-8	3,303	-0.24%
2023/08/23	1	66.50	0	0.00	66.80	1	3,304	0.03%
2023/08/21	1.1	66.80	0	0.00	66.70	1.1	3,297	0.03%
2023/08/18	0	0.00	1	69.20	67.80	-1	3,237	-0.03%
2023/08/17	0	0.00	3	68.37	68.70	-3	3,200	-0.09%
2023/08/16	0	0.00	4	66.80	68.00	-4	3,166	-0.13%
2023/08/10	0	0.00	1	67.70	67.40	-1	3,169	-0.03%
2023/08/09	5.1	66.85	0	0.00	67.00	5.1	3,141	0.16%
2023/08/08	0	0.00	4.1	68.80	69.10	-4.1	3,078	-0.13%
2023/08/04	0	0.00	18	68.20	68.40	-18	3,076	-0.59%
2023/08/02	4	66.90	11	67.78	67.40	-7	3,072	-0.23%
2023/07/31	3	70.00	0.1	69.40	69.40	3	3,017	0.10%
2023/07/28	0	0.00	35	69.41	69.40	-35	2,937	-1.19%
2023/07/27	20	67.50	11	66.68	67.40	9	2,771	0.32%
2023/07/26	0	0.00	30	66.07	66.40	-30	2,769	-1.08%
2023/07/25	0	0.00	30	65.83	66.10	-30	2,856	-1.05%
2023/07/24	0.1	66.50	0	0.00	66.30	0.1	2,877	0.00%
2023/07/20	0	0.00	1	66.40	66.70	-1	2,958	-0.03%
2023/07/19	0	0.00	2	66.60	66.70	-2	2,996	-0.07%
2023/07/17	0	0.00	2	66.40	66.50	-2	2,986	-0.07%
2023/07/13	0	0.00	11	65.00	64.90	-11	3,022	-0.36%
2023/07/12	1.1	63.64	1	64.10	64.40	0.1	2,983	0.00%
2023/07/11	10	63.70	0	0.00	63.70	10	2,957	0.34%
2023/07/06	1	64.20	11	64.25	63.80	-10	3,002	-0.33%
2023/07/05	0.2	64.10	30	63.73	63.60	-29.8	3,024	-0.99%
2023/06/28	0	63.00	0	0.00	63.00	0	3,124	0.00%
2023/06/27	5	62.64	1	62.90	62.90	4	3,105	0.13%
2023/06/26	2	62.35	1	62.30	62.30	1	3,109	0.03%
2023/06/21	3	62.93	0	0.00	63.00	3	3,110	0.10%
2023/06/20	5	62.80	0	0.00	62.70	5	3,121	0.16%
2023/06/19	2	64.65	0	0.00	64.20	2	3,057	0.07%
2023/06/16	3.2	64.72	14	64.55	64.90	-10.9	3,031	-0.36%
2023/06/15	0	0.00	1	69.50	69.60	-1	2,945	-0.03%
2023/06/14	9	69.70	1	69.90	69.60	8	2,870	0.28%
2023/06/13	16	70.13	0	0.00	69.80	16	2,824	0.57%
2023/06/05	0	0.00	2	68.75	68.60	-2	2,817	-0.07%
2023/06/02	1	67.60	0.1	67.87	67.60	0.9	2,843	0.03%
2023/06/01	0	0.00	2.1	67.01	67.00	-2.1	2,872	-0.07%
2023/05/30	3	66.97	0	0.00	66.90	3	2,950	0.10%
2023/05/29	2	67.15	0	0.00	67.10	2	3,052	0.07%
2023/05/26	1	66.80	0.1	67.20	66.80	0.9	3,078	0.03%
2023/05/25	0	0.00	1	66.40	66.40	-1	3,112	-0.03%
2023/05/19	0	0.00	1	65.30	65.40	-1	3,184	-0.03%
2023/05/18	0	0.00	1	65.81	65.70	-1	3,157	-0.03%
2023/05/15	1	64.80	10	64.90	64.70	-9	3,120	-0.29%
2023/05/12	0	0.00	20	65.48	65.00	-20	3,124	-0.64%
2023/05/11	0	0.00	1	64.90	64.70	-1	3,126	-0.03%
2023/05/10	2	65.05	0	0.00	65.00	2	3,166	0.06%
2023/05/09	1	65.50	0.1	66.10	65.30	0.9	3,156	0.03%
2023/05/08	0	0.00	0.2	66.43	66.00	-0.2	3,139	-0.01%
2023/05/05	0	0.00	0.9	66.10	66.00	-0.9	3,209	-0.03%
2023/05/04	0	0.00	0.1	66.10	65.80	-0.1	3,260	0.00%
2023/05/02	1	65.20	0	0.00	65.30	1	3,278	0.03%
2023/04/28	0.2	66.37	11	66.44	65.90	-10.9	3,254	-0.33%
2023/04/25	1.1	66.55	0	66.10	66.30	1.1	3,082	0.03%
2023/04/21	0.1	67.00	0	0.00	67.00	0.1	3,016	0.00%
2023/04/19	3	67.73	0	0.00	67.50	3	2,989	0.10%
2023/04/18	2	67.90	0	0.00	67.90	2	2,960	0.07%
2023/04/17	0	0.00	3	69.20	69.10	-3	2,874	-0.10%
2023/04/14	0	0.00	1	69.50	69.50	-1	2,845	-0.04%
2023/04/13	2	69.60	0	0.00	69.30	2	2,843	0.07%
2023/04/12	0	0.00	1	69.20	69.30	-1	2,824	-0.04%
2023/04/10	3.2	67.81	0	0.00	67.50	3.2	2,756	0.12%
2023/04/07	2	69.30	0	0.00	69.10	2	2,711	0.07%
2023/03/30	0	68.40	0	0.00	68.90	0	2,608	0.00%
2023/03/29	0.4	69.21	31	68.45	68.40	-30.6	2,575	-1.19%
2023/03/28	0	70.20	3	70.20	70.00	-3	2,525	-0.12%
2023/03/27	0.1	70.20	0	0.00	70.60	0.1	2,549	0.00%
2023/03/24	3.4	70.51	0	0.00	70.30	3.4	2,552	0.13%
2023/03/23	0.1	70.20	0	71.20	71.00	0	2,533	0.00%
2023/03/22	0	0.00	0.1	70.80	70.50	-0.1	2,490	0.00%
2023/03/21	0	0.00	30	70.80	70.60	-30	2,463	-1.22%
2023/03/16	0	0.00	28	68.89	68.80	-28	2,407	-1.16%
2023/03/15	0	0.00	1	69.50	68.80	-1	2,400	-0.04%
2023/03/14	0	0.00	10	69.50	69.20	-10	2,382	-0.42%
2023/03/10	0.1	70.20	14	70.51	70.10	-14	2,326	-0.60%
2023/03/09	1	71.10	25	70.90	70.90	-24	2,292	-1.05%
2023/03/08	0.1	70.40	1	70.20	70.40	-0.9	2,200	-0.04%
2023/03/07	1	69.50	1	70.00	70.50	0	2,158	0.00%
2023/03/06	1	70.10	1	70.40	70.20	0	2,104	0.00%
2023/03/03	4	68.95	1	69.00	69.00	3	2,012	0.15%
2023/03/02	2.1	68.80	4	68.88	69.00	-2	1,967	-0.10%
2023/03/01	62	68.44	1	68.50	69.00	61	1,912	3.19%
2023/02/24	0	0.00	21	67.24	67.30	-21	1,805	-1.16%
2023/02/23	1	67.10	2	66.90	67.10	-1	1,761	-0.06%
2023/02/22	1	65.80	10	65.60	66.00	-9	1,712	-0.53%
2023/02/21	20	65.20	3	65.03	65.30	17	1,673	1.02%
2023/02/17	1	63.70	0	0.00	63.90	1	1,753	0.06%
2023/02/14	1	64.40	0	0.00	64.40	1	1,806	0.06%
2023/02/13	0	0.00	1	63.40	63.30	-1	1,847	-0.05%
2023/02/10	0	0.00	1	63.70	64.00	-1	1,853	-0.05%
2023/02/09	0	0.00	44	64.35	63.70	-44	1,877	-2.34%
2023/02/08	0	0.00	12	64.05	64.30	-12	1,849	-0.65%
2023/02/06	0	0.00	1	63.40	63.40	-1	1,766	-0.06%
2023/02/03	0	0.00	17	62.40	63.30	-17	1,753	-0.97%
2023/02/02	0	0.00	6	62.30	61.80	-6	1,701	-0.35%
2023/02/01	1	60.80	1	59.70	60.50	0	1,692	0.00%
2023/01/16	0.1	60.60	0	0.00	60.40	0.1	1,661	0.00%
2023/01/13	0	0.00	2	61.14	60.90	-2	1,674	-0.12%
2023/01/12	0	0.00	0	61.10	61.00	0	1,670	0.00%
2023/01/11	1	60.60	13	60.68	60.60	-12	1,673	-0.72%
2023/01/09	10	59.30	10	59.60	59.60	0	1,684	0.00%
2022/12/29	0	0.00	25	58.88	58.90	-25	1,700	-1.47%
2022/12/27	0	0.00	0.1	58.50	59.00	-0.1	1,690	0.00%
2022/12/22	0	0.00	1	58.30	58.30	-1	1,737	-0.06%
2022/12/21	0	0.00	1	58.00	57.70	-1	1,749	-0.06%
2022/12/20	0	0.00	1	58.10	58.00	-1	1,750	-0.06%
2022/12/19	0	0.00	20	59.55	59.40	-20	1,761	-1.14%
2022/12/14	0	0.00	1	59.10	59.00	-1	1,741	-0.06%
2022/12/12	0	0.00	4	59.90	58.70	-4	1,829	-0.22%
2022/12/08	15	58.80	0	0.00	59.00	15	1,874	0.80%
2022/12/07	0	0.00	15	59.20	58.50	-15	1,892	-0.79%
2022/12/06	0	0.00	8	59.00	59.00	-8	1,892	-0.42%
2022/12/05	0	0.00	10	59.40	59.20	-10	1,899	-0.53%
2022/12/02	1	58.90	2	59.30	59.40	-1	1,936	-0.05%
2022/12/01	20	58.90	0	0.00	58.90	20	1,927	1.04%
2022/11/24	0	0.00	1	59.00	58.80	-1	1,951	-0.05%
2022/11/22	10	58.20	0	0.00	58.80	10	1,961	0.51%
2022/11/18	0	0.00	1	58.90	58.90	-1	1,973	-0.05%
2022/11/16	3	59.40	21	59.50	59.50	-18	1,979	-0.91%
2022/11/15	2	58.10	0	0.00	58.20	2	1,910	0.10%
2022/11/14	0	0.00	0	57.80	57.70	0	1,904	0.00%
2022/11/11	90	57.99	1	58.20	57.50	89	1,891	4.71%
2022/11/10	0	0.00	1	57.10	57.10	-1	1,879	-0.05%
2022/11/09	0	0.00	31	56.86	57.20	-31	1,877	-1.65%
2022/11/08	1	55.80	5	56.60	55.70	-4	1,849	-0.22%
2022/11/07	0	0.00	42	56.00	56.20	-42	1,884	-2.23%
2022/11/03	0	0.00	1	54.70	54.90	-1	1,904	-0.05%
2022/11/02	0	0.00	1	54.70	54.80	-1	1,931	-0.05%
2022/11/01	0	0.00	10	54.50	54.60	-10	1,970	-0.51%
2022/10/31	0	0.00	40	54.18	54.40	-40	1,998	-2.00%
2022/10/28	10	52.60	0	0.00	52.60	10	1,993	0.50%
2022/10/26	0	53.00	0	0.00	52.90	0	2,006	0.00%
2022/10/24	10	53.90	0	0.00	53.60	10	2,059	0.49%
2022/10/21	0	0.00	11	53.82	53.30	-11	2,057	-0.53%
2022/10/20	0	0.00	1	52.70	53.30	-1	2,086	-0.05%
2022/10/19	5	53.10	10	54.10	53.10	-5	2,109	-0.24%
2022/10/13	10	49.78	2	49.30	49.45	8	2,365	0.34%
2022/10/06	0	0.00	3	51.90	52.00	-3	2,641	-0.11%
2022/09/30	1	50.31	0	0.00	50.50	1	2,808	0.04%
2022/09/28	0	0.00	5	50.12	50.00	-5	2,880	-0.17%
2022/09/27	0	0.00	1	51.10	51.10	-1	2,891	-0.03%
2022/09/26	0.2	51.55	0	0.00	51.30	0.2	2,911	0.01%
2022/09/23	5.1	52.51	0	0.00	52.70	5.1	2,939	0.17%
2022/09/22	1	52.60	0	0.00	53.20	1	2,997	0.03%
2022/09/20	1	53.60	0	0.00	53.80	1	3,052	0.03%
2022/09/19	5.1	54.08	0	0.00	53.90	5.1	3,051	0.17%
2022/09/16	0.6	55.42	0	0.00	54.90	0.6	3,033	0.02%
2022/09/14	0.1	55.40	0	0.00	55.60	0.1	3,106	0.00%
2022/09/13	5	56.20	0	0.00	56.20	5	3,116	0.16%
2022/09/12	10	56.15	0	0.00	56.40	10	3,150	0.32%
2022/09/08	1	55.80	17	56.71	56.80	-16	3,244	-0.49%
2022/09/07	10	54.45	36	54.65	54.50	-26	3,246	-0.80%
2022/09/06	10.2	55.11	0	0.00	55.10	10.2	3,244	0.31%
2022/09/05	0	0.00	5	55.60	55.60	-5	3,238	-0.15%
2022/08/31	1	56.70	0	0.00	57.10	1	3,251	0.03%
2022/08/29	1	56.70	1	56.70	56.80	0	3,287	0.00%
2022/08/24	0.1	56.40	0	0.00	56.60	0.1	3,305	0.00%
2022/08/23	0.1	56.60	0	0.00	56.50	0.1	3,308	0.00%
2022/08/19	1	57.10	0	0.00	57.30	1	3,297	0.03%
2022/08/18	0.1	56.70	0	0.00	56.80	0.1	3,308	0.00%
2022/08/17	1	56.70	0	0.00	56.70	1	3,312	0.03%
2022/08/16	0	0.00	1	56.50	56.50	-1	3,288	-0.03%
2022/08/15	0	0.00	1	56.60	56.60	-1	3,266	-0.03%
2022/08/12	2	56.35	1	55.90	56.20	1	3,247	0.03%
2022/08/11	1	55.70	0	0.00	55.40	1	3,211	0.03%
2022/08/10	7	55.37	2	55.10	55.10	5	3,237	0.15%
2022/08/09	0	0.00	1	55.90	55.90	-1	3,244	-0.03%
2022/08/08	1	54.30	12	55.70	55.70	-11	3,223	-0.34%
2022/08/04	1	54.50	26	54.61	54.70	-25	3,169	-0.79%
2022/08/03	2	54.30	20	54.25	54.40	-18	3,149	-0.57%
2022/08/02	1.1	54.51	0	0.00	54.50	1.1	3,149	0.03%
2022/08/01	0.1	55.00	11	55.42	55.60	-10.9	3,115	-0.35%
2022/07/29	0	0.00	1	54.80	54.70	-1	3,092	-0.03%
2022/07/28	2	54.35	1	54.10	54.10	1	3,111	0.03%
2022/07/27	1	54.10	0	0.00	54.10	1	3,122	0.03%
2022/07/26	14	54.61	0	0.00	54.30	14	3,109	0.45%
2022/07/25	2	55.20	1	55.40	55.40	1	3,111	0.03%
2022/07/22	20	54.70	1	54.70	55.80	19	3,117	0.61%
2022/07/21	40.1	54.54	1	54.70	55.20	39.1	3,108	1.26%
2022/07/20	37.1	54.61	0	0.00	54.90	37.1	3,053	1.21%
2022/07/19	4	59.55	15	59.10	59.90	-11	2,925	-0.38%
2022/07/18	11	58.71	0	0.00	59.80	11	2,812	0.39%
2022/07/15	2	56.40	0	0.00	57.60	2	2,749	0.07%
2022/07/14	6	55.50	0	0.00	56.00	6	2,729	0.22%
2022/07/13	1.2	55.83	1	55.20	55.20	0.2	2,705	0.01%
2022/07/12	4.1	55.50	1	55.20	55.20	3.1	2,735	0.11%
2022/07/11	16.2	56.94	0.2	57.00	57.00	16	2,713	0.59%
2022/07/08	20.2	57.18	0	0.00	57.60	20.2	2,699	0.75%
2022/07/06	0.2	55.70	0	0.00	54.60	0.2	2,617	0.01%
2022/07/05	10	56.45	0	0.00	57.00	10	2,616	0.38%
2022/07/01	1.1	57.84	0	0.00	57.50	1.1	2,655	0.04%
2022/06/30	7.1	60.58	0	0.00	59.30	7.1	2,660	0.27%
2022/06/29	0.1	62.50	0	0.00	61.80	0.1	2,613	0.00%
2022/06/28	1.1	63.24	0	0.00	63.30	1.1	2,601	0.04%
2022/06/27	2	64.30	1	64.60	64.60	1	2,607	0.04%
2022/06/24	3.1	64.35	2	64.10	64.20	1.1	2,609	0.04%
2022/06/23	5	64.00	5	64.00	64.40	0	2,603	0.00%
2022/06/22	0.2	65.70	0	0.00	64.80	0.2	2,584	0.01%
2022/06/21	4	66.50	0	0.00	66.70	4	2,545	0.16%
2022/06/20	0.1	66.70	0	0.00	66.00	0.1	2,607	0.00%
2022/06/17	4.3	66.48	0	0.00	68.30	4.3	2,609	0.16%
2022/06/14	1	67.60	0	0.00	68.40	1	2,600	0.04%
2022/06/13	1	68.50	0	0.00	68.10	1	2,668	0.04%
2022/06/08	1	69.90	0	0.00	69.80	1	2,781	0.04%
2022/06/07	0	0.00	1	70.30	70.10	-1	3,013	-0.03%
2022/05/31	40	69.17	1	69.10	69.40	39	3,431	1.14%
2022/05/30	1	68.50	0	0.00	69.10	1	3,610	0.03%
2022/05/27	1	68.60	1.1	68.50	68.30	-0.1	3,696	0.00%
2022/05/18	0	0.00	3	69.37	69.60	-3	4,247	-0.07%
2022/05/17	0	0.00	4	68.80	69.10	-4	4,244	-0.09%
2022/05/16	0	0.00	1	67.80	67.80	-1	4,246	-0.02%
2022/05/09	30	67.90	0	0.00	67.50	30	4,427	0.68%
2022/05/06	1	68.30	1	68.70	68.30	0	4,459	0.00%
2022/05/05	0	0.00	3	67.60	68.10	-3	4,489	-0.07%
2022/05/04	3	67.47	0	0.00	67.40	3	4,506	0.07%
2022/05/03	0	0.00	5	67.70	67.30	-5	4,581	-0.11%
2022/04/29	0	0.00	2	67.50	67.10	-2	4,652	-0.04%
2022/04/28	1	67.40	5.3	67.90	67.50	-4.3	4,708	-0.09%
2022/04/27	6.1	65.94	1	66.20	66.20	5.1	4,755	0.11%
2022/04/26	0.1	67.20	0	0.00	67.10	0.1	4,793	0.00%
2022/04/25	5	67.30	5	67.40	67.50	0	4,996	0.00%
2022/04/21	5	68.90	0	0.00	68.70	5	5,231	0.10%
2022/04/20	0	0.00	7	68.30	68.40	-7	5,576	-0.13%
2022/04/19	2	68.60	5.2	68.97	68.60	-3.2	5,707	-0.06%
2022/04/18	7	69.01	6	68.68	68.70	1	5,891	0.02%
2022/04/15	0	0.00	5	66.70	67.20	-5	5,900	-0.08%
2022/04/14	0	0.00	1	67.00	66.90	-1	5,940	-0.02%
2022/04/13	15	66.83	0	0.00	67.00	15	5,980	0.25%
2022/04/12	0.1	66.30	0	0.00	66.40	0.1	6,020	0.00%
2022/04/11	5.2	66.42	2	66.45	66.50	3.2	6,035	0.05%
2022/04/08	0	0.00	10	67.20	67.50	-10	6,020	-0.17%
2022/04/07	1.1	68.11	0	0.00	67.20	1.1	6,010	0.02%
2022/04/06	0.1	68.70	1	68.70	68.60	-0.9	5,998	-0.02%
2022/03/31	0.1	69.10	1	69.30	69.10	-0.9	6,024	-0.01%
2022/03/30	5	69.70	0	0.00	69.40	5	6,038	0.08%
2022/03/29	2.1	69.80	1	69.80	69.70	1.1	6,019	0.02%
2022/03/25	1.1	71.00	0	0.00	70.60	1.1	6,012	0.02%
2022/03/23	0	0.00	6	72.00	71.20	-6	6,099	-0.10%
2022/03/22	0	0.00	3	71.20	71.90	-3	6,060	-0.05%
2022/03/18	0	0.00	8	71.20	71.80	-8	6,091	-0.13%
2022/03/17	5	70.60	1	70.60	70.90	4	6,092	0.07%
2022/03/16	10.1	69.30	15	69.11	69.10	-4.9	6,106	-0.08%
2022/03/15	3.1	69.96	0	0.00	69.50	3.1	6,110	0.05%
2022/03/14	9	71.01	0	0.00	71.00	9	6,116	0.15%
2022/03/11	2	71.20	4	71.20	71.30	-2	6,124	-0.03%
2022/03/10	19	71.94	1	73.00	71.20	18	6,140	0.29%
2022/03/09	1	69.10	1	71.40	71.60	0	5,957	0.00%
2022/03/08	1.1	68.73	3	68.70	68.90	-1.9	5,926	-0.03%
2022/03/07	1.2	69.62	0	0.00	69.10	1.2	5,954	0.02%
2022/03/04	1	72.10	1	71.60	71.10	0	5,901	0.00%
2022/03/03	0	0.00	3	72.47	72.60	-3	5,821	-0.05%
2022/03/01	1	71.40	25	70.95	71.00	-24	5,644	-0.43%
2022/02/25	6	69.20	14	68.53	68.90	-8	5,436	-0.15%
2022/02/24	20.1	67.26	1	66.40	66.80	19.1	5,384	0.35%
2022/02/23	0	0.00	5	68.70	68.70	-5	5,384	-0.09%
2022/02/22	6	68.50	1	68.90	68.30	5	5,427	0.09%
2022/02/18	1	68.80	10	68.70	68.90	-9	5,625	-0.16%
2022/02/16	0	0.00	0.2	68.33	68.00	-0.2	5,908	0.00%
2022/02/15	10.2	68.20	1	68.40	67.90	9.2	5,989	0.15%
2022/02/11	0	0.00	1	69.40	69.30	-1	6,065	-0.02%
2022/02/10	1	69.00	0	0.00	69.70	1	6,133	0.02%
2022/02/08	0	0.00	26	68.90	68.90	-26	6,192	-0.42%
2022/01/26	0	0.00	4	68.43	67.90	-4	6,270	-0.06%
2022/01/25	2	68.25	2	68.25	68.00	0	6,349	0.00%
2022/01/24	1	68.00	0	0.00	68.70	1	6,324	0.02%
2022/01/21	1	68.70	37	68.92	69.00	-36	6,414	-0.56%
2022/01/20	1	69.90	13	69.80	70.00	-12	6,570	-0.18%
2022/01/19	0	0.00	9	69.89	69.10	-9	6,547	-0.14%
2022/01/18	0	0.00	2	70.85	70.00	-2	6,512	-0.03%
2022/01/17	15	68.40	9	69.31	69.80	6	6,332	0.09%
2022/01/14	0	0.00	3	67.90	68.20	-3	6,251	-0.05%
2022/01/13	1	68.60	18	69.21	69.00	-17	6,178	-0.28%
2022/01/12	4	67.98	14	67.95	68.00	-10	5,884	-0.17%
2022/01/11	0	0.00	21	67.63	67.90	-21	5,789	-0.36%
2022/01/10	5	66.10	7	66.99	67.20	-2	5,604	-0.04%
2022/01/07	1	66.30	5	66.40	66.40	-4	5,575	-0.07%
2022/01/05	0	0.00	1	66.50	66.50	-1	5,612	-0.02%
2022/01/03	10	66.90	2	67.50	66.80	8	5,891	0.14%
2021/12/28	1	67.10	0	0.00	66.90	1	5,968	0.02%
2021/12/27	0	0.00	7	66.80	67.10	-7	6,008	-0.12%
2021/12/23	0	0.00	2	65.90	66.00	-2	6,077	-0.03%
2021/12/22	1	65.40	0	0.00	65.50	1	6,209	0.02%
2021/12/21	4	65.00	0	0.00	65.40	4	6,223	0.06%
2021/12/17	16	64.89	0	0.00	65.10	16	6,237	0.26%
2021/12/15	2	65.45	0	0.00	65.30	2	6,181	0.03%
2021/12/10	0	0.00	20.2	66.70	66.90	-20.2	6,196	-0.33%
2021/12/09	4	66.60	0	0.00	66.30	4	6,246	0.06%
2021/12/08	3	67.30	0	0.00	66.80	3	6,222	0.05%
2021/12/07	1	67.10	14	67.29	67.10	-13	6,240	-0.21%
2021/12/06	1	67.20	1	67.30	67.50	0	6,299	0.00%
2021/12/03	11	67.51	0	0.00	67.60	11	6,489	0.17%
2021/12/02	0.2	67.80	1	67.60	67.80	-0.8	6,877	-0.01%
2021/12/01	1	67.50	2	67.65	67.90	-1	8,230	-0.01%
2021/11/30	15	67.10	9	67.31	67.00	6	8,300	0.07%
2021/11/29	0	0.00	2	66.30	66.60	-2	8,409	-0.02%
2021/11/26	9	66.52	6	66.57	66.20	3	8,647	0.03%
2021/11/24	2	66.90	1	67.50	67.30	1	8,766	0.01%
2021/11/23	6	67.75	11	67.61	67.60	-5	8,957	-0.06%
2021/11/22	1	67.80	33	68.11	68.30	-32	8,989	-0.36%
2021/11/19	5	67.44	2	67.35	67.30	3	9,026	0.03%
2021/11/18	3	67.17	9	67.39	67.20	-6	9,051	-0.07%
2021/11/17	7	66.61	12	66.29	66.90	-5	8,947	-0.06%
2021/11/16	14	67.14	0	0.00	66.80	14	8,857	0.16%
2021/11/15	39	68.05	2	68.30	68.20	37	8,763	0.42%
2021/11/12	2	65.70	41	66.50	66.70	-39	8,674	-0.45%
2021/11/11	0	0.00	6	65.02	64.90	-6	8,625	-0.07%
2021/11/10	3	65.90	2	66.10	66.00	1	8,639	0.01%
2021/11/08	1	65.90	7	66.07	65.90	-6	8,730	-0.07%
2021/11/05	4	65.58	21	65.61	65.80	-17	8,761	-0.19%
2021/11/04	0	0.00	1	65.30	65.20	-1	8,919	-0.01%
2021/11/03	10	65.02	6	65.15	65.20	4	9,095	0.04%
2021/11/02	5	63.80	0	0.00	63.60	5	9,371	0.05%
2021/11/01	22	64.93	6	65.12	65.10	16	9,820	0.16%
2021/10/29	6	64.58	1	64.80	64.30	5	10,157	0.05%
2021/10/28	67	65.06	1	65.30	65.20	66	10,080	0.65%
2021/10/27	5	64.20	2	64.10	64.50	3	9,998	0.03%
2021/10/26	22	63.86	0	0.00	63.20	22	10,238	0.21%
2021/10/25	2	62.95	0	0.00	63.10	2	10,223	0.02%
2021/10/21	1	62.00	2	61.90	62.00	-1	10,391	-0.01%
2021/10/20	22	62.77	1	63.00	62.50	21	10,371	0.20%
2021/10/19	2	62.30	0	0.00	62.60	2	10,431	0.02%
2021/10/18	1	62.20	1	61.70	61.60	0	10,449	0.00%
2021/10/15	2	62.10	0	0.00	62.10	2	10,594	0.02%
2021/10/13	4	61.23	0	0.00	61.00	4	10,799	0.04%
2021/10/12	1	62.20	1	62.00	62.00	0	10,866	0.00%
2021/10/08	14	64.29	1	64.00	63.30	13	11,163	0.12%
2021/10/07	4	65.90	0	0.00	65.90	4	11,005	0.04%
2021/10/06	2	65.45	1	64.90	64.60	1	11,053	0.01%
2021/10/04	0	0.00	1	66.70	65.00	-1	11,081	-0.01%
2021/10/01	14	67.20	2	66.90	67.30	12	11,063	0.11%
2021/09/30	2	68.05	2	68.15	67.50	0	11,044	0.00%
2021/09/29	26	68.03	21	67.70	67.20	5	11,088	0.05%
2021/09/28	0	0.00	1	70.20	70.10	-1	10,983	-0.01%
2021/09/27	0	0.00	1	71.00	70.80	-1	10,972	-0.01%
2021/09/24	21	71.20	0	0.00	71.40	21	10,977	0.19%
2021/09/23	1	70.80	0	0.00	71.00	1	10,987	0.01%
2021/09/22	6	70.25	1	70.50	70.50	5	11,005	0.05%
2021/09/17	0	0.00	1	71.60	71.60	-1	11,223	-0.01%
2021/09/16	20	72.50	0	0.00	71.80	20	11,224	0.18%
2021/09/15	3	72.10	2	72.50	71.80	1	11,200	0.01%
2021/09/14	42	72.99	2	72.80	72.70	40	11,146	0.36%
2021/09/13	1	74.50	2	73.85	73.70	-1	11,062	-0.01%
2021/09/10	3	73.80	28	74.42	74.50	-25	11,038	-0.23%
2021/09/09	20	73.60	5	73.40	73.50	15	10,992	0.14%
2021/09/08	48	73.44	43	74.24	73.30	5	10,921	0.05%
2021/09/07	69	75.27	5	74.38	74.40	64	10,732	0.60%
2021/09/06	113	81.41	52	83.06	78.00	61	10,307	0.59%	大買/
2021/09/03	36	79.66	3	79.93	81.10	33	8,879	0.37%
2021/09/02	70	79.21	1	79.50	79.40	69	8,739	0.79%
2021/09/01	122	79.62	16	80.19	80.40	106	8,616	1.23%	大買/鉅額交易
2021/08/31	37	76.21	17	76.63	77.10	20	8,442	0.24%
2021/08/30	4	76.83	2.4	76.74	77.00	1.7	8,363	0.02%
2021/08/27	14	75.04	12	73.54	75.80	2	8,235	0.02%
2021/08/26	3	73.70	3	72.70	73.70	0	8,014	0.00%
2021/08/25	15	72.54	8	72.73	72.50	7	7,914	0.09%
2021/08/24	3	73.63	3	73.83	73.60	0	7,814	0.00%
2021/08/20	6	73.27	0	0.00	73.20	6	7,784	0.08%
2021/08/18	20	73.20	1.3	73.38	75.00	18.7	7,769	0.24%
2021/08/16	0.3	72.63	1	74.50	73.90	-0.7	7,666	-0.01%
2021/08/13	3	74.30	2	74.50	73.60	1	7,604	0.01%
2021/08/12	1	76.20	1	77.70	77.70	0	7,512	0.00%
2021/08/11	1	77.60	8	77.10	76.10	-7	7,479	-0.09%
2021/08/10	22	76.51	22	77.90	77.60	0	7,395	0.00%
2021/08/09	12	79.98	5	78.66	78.40	7	7,253	0.10%
2021/08/06	3	81.03	9	80.74	80.90	-6	7,024	-0.09%
2021/08/05	9	79.86	26.2	81.78	80.20	-17.2	6,752	-0.25%
2021/08/04	7	78.37	9.6	78.19	79.30	-2.6	6,309	-0.04%
2021/08/03	2	75.90	1.1	75.43	76.00	0.9	6,020	0.01%
2021/08/02	8	75.60	1	75.20	75.30	7	5,948	0.12%
2021/07/30	0	0.00	6.6	74.90	75.00	-6.6	5,915	-0.11%
2021/07/28	0.1	70.20	0	0.00	71.40	0.1	5,731	0.00%
2021/07/27	0	0.00	6.1	74.18	73.30	-6.1	5,775	-0.11%
2021/07/26	1	73.10	0	0.00	72.90	1	5,705	0.02%
2021/07/23	2	71.90	7	73.13	72.10	-5	5,714	-0.09%
2021/07/22	1	71.20	1	71.60	71.40	0	5,670	0.00%
2021/07/21	37.2	70.33	3	70.63	69.70	34.2	5,620	0.61%
2021/07/20	4	75.25	1	75.30	74.30	3	5,503	0.05%
2021/07/19	6.1	76.34	1	77.00	76.70	5.1	5,366	0.10%
2021/07/16	9	77.40	1	78.00	77.70	8	5,334	0.15%
2021/07/15	6	77.37	27	77.73	77.20	-21	5,233	-0.40%
2021/07/14	0	0.00	6	74.10	74.40	-6	4,848	-0.12%
2021/07/13	1.1	74.20	1	74.90	73.90	0.1	4,873	0.00%
2021/07/12	0.1	73.60	3	73.80	74.70	-2.9	4,849	-0.06%
2021/07/09	2	73.65	2	73.70	72.90	0	4,783	0.00%
2021/07/08	2.1	73.70	0.1	73.70	73.80	2	4,827	0.04%
2021/07/07	1	73.00	2	73.00	73.10	-1	4,826	-0.02%
2021/07/06	0.1	72.50	0	0.00	73.30	0.1	4,837	0.00%
2021/07/05	1	72.40	11	72.41	72.50	-10	4,784	-0.21%
2021/06/30	2.1	71.22	0	0.00	72.00	2.1	4,933	0.04%
2021/06/29	4	72.75	4	71.90	71.90	0	4,933	0.00%
2021/06/28	2	71.90	3	72.40	72.80	-1	4,940	-0.02%
2021/06/25	1	70.20	1	70.10	70.20	0	4,782	0.00%
2021/06/24	0	0.00	2	69.60	70.00	-2	4,811	-0.04%
2021/06/23	2	69.60	1	69.60	69.60	1	4,879	0.02%
2021/06/21	4	68.95	1	69.30	69.10	3	4,978	0.06%
2021/06/18	0.1	69.90	1	70.10	69.00	-0.9	5,103	-0.02%
2021/06/17	1	70.60	0	0.00	70.60	1	5,159	0.02%
2021/06/16	2	69.70	0	0.00	70.00	2	5,570	0.04%
2021/06/15	5	70.10	0	0.00	70.20	5	5,934	0.08%
2021/06/11	2	70.20	2	70.90	70.30	0	5,983	0.00%
2021/06/10	0	0.00	1	70.00	70.50	-1	6,026	-0.02%
2021/06/09	2	69.75	0	0.00	69.20	2	6,028	0.03%
2021/06/08	0	0.00	1	70.70	70.80	-1	6,018	-0.02%
2021/05/26	3	67.10	5	67.02	67.30	-2	6,957	-0.03%
2021/05/25	1	65.80	1	66.70	66.90	0	7,011	0.00%
2021/05/21	1	64.50	0	0.00	64.50	1	7,126	0.01%
2021/05/20	1	64.40	0	0.00	64.40	1	7,215	0.01%
2021/05/19	0	0.00	5	66.18	66.60	-5	7,194	-0.07%
2021/05/17	10	62.80	1	62.70	62.80	9	7,313	0.12%
2021/05/14	1	66.50	6	66.50	66.60	-5	7,287	-0.07%
2021/05/12	4	66.40	0	0.00	64.50	4	7,288	0.05%
2021/05/11	7.1	68.70	0	0.00	67.10	7.1	7,276	0.10%
2021/05/10	4.1	71.32	0	0.00	71.00	4.1	7,238	0.06%
2021/05/07	1	70.80	0	0.00	71.00	1	7,429	0.01%
2021/05/06	5.2	70.64	0	0.00	70.60	5.2	7,469	0.07%
2021/05/05	5	71.00	0	0.00	70.40	5	7,787	0.06%
2021/05/04	6.3	70.04	1	72.30	71.60	5.3	7,862	0.07%
2021/05/03	2.1	75.00	0	0.00	73.90	2.1	7,892	0.03%
2021/04/28	0	0.00	23	77.00	78.20	-23	7,975	-0.29%
2021/04/23	1	75.90	0	0.00	76.00	1	8,475	0.01%
2021/04/22	3.5	77.59	3	75.40	75.20	0.5	8,655	0.01%
2021/04/21	1	77.70	1	77.50	77.50	0	8,814	0.00%
2021/04/20	1	76.50	0	0.00	76.60	1	8,958	0.01%
2021/04/15	11	76.56	1	76.10	76.50	10	9,484	0.11%
2021/04/14	1.1	75.55	0	0.00	75.30	1.1	9,628	0.01%
2021/04/13	1.1	77.07	0	0.00	76.40	1.1	9,586	0.01%
2021/04/12	3.2	78.22	1	77.50	77.50	2.2	9,552	0.02%
2021/04/09	0	0.00	1	78.00	78.00	-1	9,547	-0.01%
2021/04/08	0.3	77.83	0	0.00	77.60	0.3	9,492	0.00%
2021/04/07	17	77.91	0	0.00	77.80	17	9,452	0.18%
2021/04/06	11	79.29	2	78.90	79.00	9	9,396	0.10%
2021/04/01	2	78.00	1	78.00	78.00	1	9,316	0.01%
2021/03/31	1	78.00	10	77.90	77.70	-9	9,285	-0.10%
2021/03/30	2	77.20	8	77.43	77.80	-6	9,223	-0.07%
2021/03/29	1	77.00	5	77.28	76.70	-4	9,172	-0.04%
2021/03/26	1	76.40	1	76.70	76.70	0	9,239	0.00%
2021/03/25	0	0.00	10	76.24	76.10	-10	9,189	-0.11%
2021/03/24	2	75.75	1	75.50	75.50	1	9,144	0.01%
2021/03/23	3	75.87	1	75.80	75.80	2	9,116	0.02%
2021/03/22	11	74.95	7	74.73	74.70	4	9,009	0.04%
2021/03/19	19	77.27	17	76.70	76.00	2	8,985	0.02%
2021/03/18	4	76.50	6	77.10	77.90	-2	8,602	-0.02%
2021/03/17	5	74.02	2	73.75	73.50	3	8,297	0.04%
2021/03/16	3	73.30	2	73.55	73.70	1	8,465	0.01%
2021/03/15	1	73.60	0	0.00	73.60	1	8,607	0.01%
2021/03/12	4	72.95	5	73.02	72.70	-1	8,634	-0.01%
2021/03/11	2	72.50	1	73.10	73.10	1	8,692	0.01%
2021/03/10	12	71.68	2	71.75	71.70	10	8,969	0.11%
2021/03/09	7	70.57	21	70.92	71.40	-14	8,988	-0.16%
2021/03/08	6	72.23	1.1	72.19	72.20	4.9	8,885	0.05%
2021/03/05	9	73.40	0	0.00	72.70	9	8,795	0.10%
2021/03/04	11	73.83	0	0.00	74.10	11	8,709	0.13%
2021/03/03	3.1	74.64	2	74.80	75.10	1.1	8,584	0.01%
2021/03/02	0	0.00	7	76.14	75.50	-7	8,370	-0.08%
2021/02/26	2	73.60	2	74.10	74.10	0	8,284	0.00%
2021/02/25	1	74.40	0	0.00	74.50	1	8,286	0.01%
2021/02/24	8	74.90	5	74.40	74.40	3	8,260	0.04%
2021/02/23	4	74.35	1	74.50	74.40	3	8,214	0.04%
2021/02/22	6	73.67	7	74.93	75.50	-1	8,142	-0.01%
2021/02/19	11	73.21	1	73.00	73.20	10	8,051	0.12%
2021/02/18	1	73.70	6	73.40	73.90	-5	8,059	-0.06%
2021/02/17	8	73.59	7	73.36	73.50	1	8,050	0.01%
2021/02/05	0	0.00	1	71.50	71.30	-1	7,963	-0.01%
2021/02/04	1	70.40	0	0.00	70.30	1	8,045	0.01%
2021/02/03	2	72.40	1	71.70	71.20	1	8,085	0.01%
2021/02/02	0	0.00	3	71.77	72.40	-3	8,171	-0.04%
2021/02/01	10	69.20	0	0.00	69.50	10	8,259	0.12%
2021/01/29	7	71.47	2	69.20	69.20	5	8,380	0.06%
2021/01/28	1	72.90	0	0.00	72.50	1	8,195	0.01%
2021/01/27	17	77.74	8	77.96	75.70	9	8,077	0.11%
2021/01/26	4	75.58	4	75.05	75.70	0	7,652	0.00%
2021/01/25	5	75.84	16	75.31	75.70	-11	7,537	-0.15%
2021/01/22	1	74.70	12	75.18	75.40	-11	7,400	-0.15%
2021/01/21	2	74.80	11	74.31	74.40	-9	7,308	-0.12%
2021/01/20	10	75.87	21	75.40	73.70	-11	7,247	-0.15%
2021/01/19	1	73.90	10	74.55	74.50	-9	6,991	-0.13%
2021/01/18	1	74.20	1	73.90	73.90	0	6,871	0.00%
2021/01/15	4	73.68	6	74.03	74.50	-2	6,733	-0.03%
2021/01/14	12	72.97	15	73.75	73.80	-3	6,597	-0.05%
2021/01/13	0	0.00	15	72.15	72.10	-15	6,359	-0.24%
2021/01/12	2	71.65	47	71.66	70.40	-45	6,189	-0.73%
2021/01/11	8	68.93	4	69.13	69.30	4	5,733	0.07%
2021/01/08	4	68.60	8	68.69	68.20	-4	5,658	-0.07%
2021/01/07	4	67.73	24	67.55	68.00	-20	5,631	-0.36%
2021/01/06	1	66.20	0	0.00	66.30	1	5,544	0.02%
2021/01/05	1	67.00	3	67.40	67.40	-2	5,529	-0.04%
2021/01/04	0	0.00	6	67.25	67.40	-6	5,549	-0.11%
2020/12/30	0	0.00	2	65.70	65.90	-2	5,566	-0.04%
2020/12/29	3	66.30	0	0.00	65.80	3	5,641	0.05%
2020/12/25	1	66.10	0	0.00	66.20	1	5,808	0.02%
2020/12/23	2	66.00	1	65.70	65.70	1	6,053	0.02%
2020/12/22	4	66.55	4	67.38	66.30	0	6,265	0.00%
2020/12/21	3	65.10	0	0.00	66.50	3	6,312	0.05%
2020/12/17	0	0.00	1	65.80	65.40	-1	6,740	-0.01%
2020/12/16	0	0.00	2	65.80	66.20	-2	6,843	-0.03%
2020/12/15	16	65.64	1	65.60	65.30	15	6,937	0.22%
2020/12/14	9	67.34	10	67.10	66.90	-1	7,196	-0.01%
2020/12/11	3	67.40	1	67.50	67.40	2	7,464	0.03%
2020/12/10	16	68.77	0	0.00	68.70	16	7,457	0.21%
2020/12/09	17	67.59	8	68.30	69.00	9	7,231	0.12%
2020/12/08	2	66.35	11	66.29	66.20	-9	7,038	-0.13%
2020/12/07	3	66.60	1	66.60	66.60	2	7,006	0.03%
2020/12/04	24	67.20	14	67.69	67.40	10	6,886	0.15%
2020/12/03	1	66.00	1	66.20	66.20	0	6,546	0.00%
2020/12/02	0	0.00	10	65.60	65.80	-10	6,477	-0.15%
2020/12/01	2	64.70	2	64.95	65.20	0	6,433	0.00%
2020/11/30	1	64.30	0	0.00	64.30	1	6,390	0.02%
2020/11/26	1	65.10	26	65.12	65.00	-25	6,301	-0.40%
2020/11/25	2	66.90	3	65.97	65.40	-1	6,267	-0.02%
2020/11/24	26	65.82	3	65.70	65.80	23	6,159	0.37%
2020/11/20	0	0.00	5	64.70	64.90	-5	6,156	-0.08%
2020/11/19	0	0.00	2	64.45	64.50	-2	6,148	-0.03%
2020/11/18	1	65.40	1	64.90	64.90	0	6,152	0.00%
2020/11/17	2	65.20	3	65.33	65.30	-1	6,139	-0.02%
2020/11/16	4	64.55	1	64.70	64.70	3	6,165	0.05%
2020/11/12	1	66.00	34	65.55	65.60	-33	6,125	-0.54%
2020/11/11	1	65.30	9	65.13	65.00	-8	6,016	-0.13%
2020/11/10	3	64.57	8	64.78	64.90	-5	5,943	-0.08%
2020/11/09	7	65.10	25	65.32	64.20	-18	5,793	-0.31%
2020/11/06	2	63.90	9	63.68	64.00	-7	5,608	-0.12%
2020/11/05	2	61.60	0	0.00	61.90	2	5,446	0.04%
2020/11/02	0	0.00	1	62.00	62.00	-1	5,444	-0.02%
2020/10/30	4	63.05	4	62.83	62.50	0	5,478	0.00%
2020/10/29	1	63.00	1	63.20	63.00	0	5,497	0.00%
2020/10/28	0	0.00	10	63.00	62.90	-10	5,606	-0.18%
2020/10/27	0	0.00	13	62.62	62.90	-13	5,640	-0.23%
2020/10/26	0	0.00	3	62.07	61.80	-3	5,717	-0.05%
2020/10/23	0	0.00	3	62.90	62.80	-3	5,800	-0.05%
2020/10/22	3	62.60	6	62.15	62.80	-3	5,902	-0.05%
2020/10/21	2	61.80	3	61.90	61.50	-1	5,936	-0.02%
2020/10/20	16	61.61	0	0.00	61.70	16	6,041	0.26%
2020/10/19	3	61.43	4	61.55	61.50	-1	6,278	-0.02%
2020/10/16	0	0.00	30	60.43	61.00	-30	6,454	-0.46%
2020/10/15	1	60.60	1	61.60	60.60	0	6,530	0.00%
2020/10/14	5	61.58	1	61.20	61.20	4	6,619	0.06%
2020/10/13	1	62.20	1	62.20	62.40	0	6,640	0.00%
2020/10/12	20	62.10	1	62.70	62.60	19	6,671	0.28%
2020/10/08	1	62.50	0	0.00	61.90	1	6,657	0.02%
2020/10/07	0	0.00	6	62.47	62.30	-6	6,683	-0.09%
2020/10/06	22	63.15	5	63.50	62.60	17	6,690	0.25%
2020/10/05	1	62.40	3	62.67	63.50	-2	6,769	-0.03%
2020/09/30	6	63.75	8	63.75	63.40	-2	6,793	-0.03%
2020/09/29	0	0.00	23	63.60	63.80	-23	6,767	-0.34%
2020/09/28	12	62.10	2	62.05	62.30	10	6,792	0.15%
2020/09/25	4	63.00	11	61.17	61.70	-7	6,828	-0.10%
2020/09/24	1	63.40	7	64.14	64.50	-6	6,761	-0.09%
2020/09/23	1	63.80	14	64.01	63.70	-13	6,709	-0.19%
2020/09/22	2	62.85	25	62.55	63.10	-23	6,519	-0.35%
2020/09/21	0	0.00	11	63.00	62.40	-11	6,430	-0.17%
2020/09/18	10	62.50	10	62.00	62.10	0	6,390	0.00%
2020/09/17	0	0.00	13	62.35	62.10	-13	6,440	-0.20%
2020/09/16	1	61.00	7	60.81	61.00	-6	6,182	-0.10%
2020/09/15	0	0.00	2	58.30	59.00	-2	5,942	-0.03%
2020/09/14	1	57.50	20	57.50	57.50	-19	5,956	-0.32%
2020/09/10	14	57.50	0	0.00	57.20	14	6,092	0.23%
2020/09/08	3	57.10	0	0.00	56.90	3	6,235	0.05%
2020/09/07	20	56.95	0	0.00	57.00	20	6,322	0.32%
2020/09/01	2	56.00	0	0.00	56.20	2	6,876	0.03%
2020/08/27	0	0.00	2	56.50	56.90	-2	7,232	-0.03%
2020/08/26	5	56.94	2	56.70	57.20	3	7,295	0.04%
2020/08/25	1	55.30	1	55.20	55.30	0	7,306	0.00%
2020/08/24	2	54.85	2	54.80	55.00	0	7,378	0.00%
2020/08/21	1	55.20	0	0.00	55.40	1	7,460	0.01%
2020/08/20	0	0.00	1	55.10	55.20	-1	7,528	-0.01%
2020/08/19	2	57.00	0	0.00	57.00	2	7,581	0.03%
2020/08/17	1	58.40	0	0.00	58.60	1	7,938	0.01%
2020/08/14	1	57.50	0	0.00	57.70	1	8,121	0.01%
2020/08/13	1	57.50	0	0.00	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	1	57.90	1	58.10	57.80	0	8,324	0.00%
2020/08/07	0	0.00	2	58.40	58.30	-2	8,783	-0.02%
2020/08/06	0	0.00	4	58.78	58.80	-4	8,943	-0.04%
2020/08/05	0	0.00	5	59.20	59.10	-5	9,043	-0.06%
2020/08/04	0	0.00	1	58.90	59.00	-1	9,170	-0.01%
2020/08/03	13	58.21	8	58.88	58.20	5	9,516	0.05%
2020/07/31	2	59.95	5	60.06	59.90	-3	9,528	-0.03%
2020/07/30	7	60.13	7	60.17	60.30	0	9,559	0.00%
2020/07/28	1	58.00	0	0.00	56.70	1	10,312	0.01%
2020/07/27	2	58.50	0	0.00	57.90	2	10,360	0.02%
2020/07/24	0	0.00	10	59.35	59.10	-10	10,314	-0.10%
2020/07/23	46	60.33	12	60.24	60.20	34	10,247	0.33%
2020/07/22	13	64.81	26	64.96	65.40	-13	10,050	-0.13%
2020/07/21	3	64.83	1	64.30	64.30	2	9,878	0.02%
2020/07/20	2	65.20	1	64.10	64.10	1	9,873	0.01%
2020/07/17	1	65.20	9	65.76	65.30	-8	9,864	-0.08%
2020/07/16	1	65.80	0	0.00	65.80	1	10,082	0.01%
2020/07/15	19	66.09	6	65.77	65.70	13	10,334	0.13%
2020/07/14	3	65.90	5	65.70	65.70	-2	10,418	-0.02%
2020/07/13	8	65.39	0	0.00	65.80	8	10,395	0.08%
2020/07/10	13	65.06	4	65.45	65.10	9	10,466	0.09%
2020/07/09	7	67.29	23	66.93	66.90	-16	10,336	-0.15%
2020/07/08	36	67.34	6	67.00	67.60	30	10,258	0.29%
2020/07/07	2	66.45	13	66.83	66.70	-11	10,186	-0.11%
2020/07/06	6	67.63	3	68.00	68.00	3	10,039	0.03%
2020/07/03	5	66.86	37	66.79	66.90	-32	9,910	-0.32%
2020/07/02	27	65.37	4	65.75	65.90	23	9,817	0.23%
2020/07/01	1	64.20	15	64.20	64.30	-14	9,704	-0.14%
2020/06/30	0	0.00	20	64.60	64.30	-20	9,635	-0.21%
2020/06/29	5	64.10	10	64.10	64.20	-5	9,556	-0.05%
2020/06/24	36	63.61	38	63.92	64.00	-2	9,483	-0.02%
2020/06/23	0	0.00	2	62.95	63.10	-2	9,367	-0.02%
2020/06/22	1	62.70	5	62.96	62.90	-4	9,351	-0.04%
2020/06/19	1	62.60	6	62.67	62.90	-5	9,352	-0.05%
2020/06/17	2	61.90	0	0.00	61.70	2	9,204	0.02%
2020/06/16	30	61.70	10	61.70	61.90	20	9,236	0.22%
2020/06/15	5	61.24	13	61.27	61.00	-8	9,285	-0.09%
2020/06/12	11	60.09	0	0.00	61.00	11	9,248	0.12%
2020/06/11	15	61.17	76	61.30	60.70	-61	9,251	-0.66%
2020/06/10	19	61.49	15	61.57	62.00	4	9,156	0.04%
2020/06/09	16	62.10	2	62.90	61.90	14	9,132	0.15%
2020/06/08	12	63.23	10	62.88	63.10	2	9,098	0.02%
2020/06/05	5	62.68	19	62.56	62.80	-14	8,902	-0.16%
2020/06/04	1	61.50	0	0.00	61.50	1	8,719	0.01%
2020/06/03	14	61.30	2	61.40	61.40	12	8,688	0.14%
2020/06/02	6	61.35	2	61.40	61.30	4	8,577	0.05%
2020/06/01	1	61.60	0	0.00	61.70	1	8,496	0.01%
2020/05/29	17	60.90	48	61.20	61.40	-31	8,429	-0.37%
2020/05/28	10	61.50	11	61.62	60.90	-1	8,383	-0.01%
2020/05/27	0	0.00	17	60.99	61.40	-17	8,324	-0.20%
2020/05/26	13	61.10	0	0.00	61.10	13	8,290	0.16%
2020/05/25	0	0.00	11	60.31	60.70	-11	8,155	-0.13%
2020/05/22	84	60.70	13	60.48	60.20	71	8,059	0.88%
2020/05/21	0	0.00	4	59.43	59.70	-4	7,789	-0.05%
2020/05/20	5	58.50	0	0.00	58.40	5	7,631	0.07%
2020/05/19	0	0.00	3	58.77	58.80	-3	7,618	-0.04%
2020/05/18	3	58.20	5	58.46	58.20	-2	7,609	-0.03%
2020/05/15	6	59.12	13	58.94	58.90	-7	7,552	-0.09%
2020/05/14	21	59.11	150	59.49	58.10	-129	7,383	-1.75%	大賣/鉅額交易
2020/05/13	4	60.55	5	60.66	60.80	-1	7,110	-0.01%
2020/05/12	4	61.13	20	61.04	61.30	-16	6,963	-0.23%
2020/05/11	62	61.53	3	61.70	61.40	59	6,866	0.86%
2020/05/08	17	61.20	11	60.86	60.80	6	6,743	0.09%
2020/05/07	7	59.34	6	59.32	59.50	1	6,377	0.02%
2020/05/06	62	59.28	1	59.00	59.00	61	6,287	0.97%
2020/05/05	28	58.51	36	58.83	59.20	-8	6,175	-0.13%
2020/05/04	46	58.60	64	58.51	59.00	-18	5,859	-0.31%
2020/04/30	20	55.23	3	55.83	56.60	17	5,207	0.33%
2020/04/29	43	54.23	1	54.20	54.20	42	5,088	0.83%
2020/04/28	5	54.10	28	53.67	54.00	-23	5,101	-0.45%
2020/04/27	23	53.93	8	53.95	54.10	15	5,143	0.29%
2020/04/24	16	52.96	5	52.80	53.00	11	5,093	0.22%
2020/04/23	21	52.71	0	0.00	52.60	21	5,093	0.41%
2020/04/22	9	52.58	1	52.60	52.60	8	5,010	0.16%
2020/04/21	21	54.78	16	55.98	53.10	5	4,869	0.10%
2020/04/20	32	57.84	16	57.54	57.30	16	4,575	0.35%
2020/04/17	18	55.56	6	55.40	56.00	12	4,292	0.28%
2020/04/16	5	54.10	0	0.00	54.40	5	4,181	0.12%
2020/04/15	7	53.94	29	54.01	53.80	-22	4,173	-0.53%
2020/04/14	2	54.45	0	0.00	54.20	2	4,077	0.05%
2020/04/13	6	53.85	0	0.00	53.60	6	4,114	0.15%
2020/04/09	0	53.80	14	53.20	53.40	-14	4,259	-0.33%
2020/04/08	4	53.25	1	53.50	53.60	3	4,296	0.07%
2020/04/07	3	52.37	2	52.85	52.60	1	4,269	0.02%
2020/04/06	0	50.80	10	50.05	50.60	-10	4,187	-0.24%
2020/04/01	0	51.30	0	0.00	50.10	0	4,187	0.00%
2020/03/30	2	48.90	2	49.30	49.70	0	4,167	0.00%
2020/03/27	12	51.08	6	50.62	50.50	6	4,142	0.14%
2020/03/26	1	50.40	0	0.00	50.50	1	4,083	0.02%
2020/03/25	0	0.00	5	49.97	49.40	-5	4,059	-0.12%
2020/03/24	3	47.00	0	0.00	46.75	3	4,033	0.07%
2020/03/20	2	47.80	3	46.20	45.85	-1	4,202	-0.02%
2020/03/19	12	46.33	0	0.00	45.10	12	4,310	0.28%
2020/03/18	11	50.81	0	0.00	50.10	11	4,301	0.26%
2020/03/17	1	51.40	1	52.00	51.00	0	4,312	0.00%
2020/03/16	0	0.00	2	54.10	53.60	-2	4,319	-0.05%
2020/03/13	2	52.60	1	50.10	54.60	1	4,334	0.02%
2020/03/12	0	0.00	3	55.50	54.70	-3	4,346	-0.07%
2020/03/09	15	57.79	0	0.00	57.60	15	4,873	0.31%
2020/03/06	0	0.00	5	59.14	59.30	-5	4,868	-0.10%
2020/03/05	0	0.00	1	59.70	59.80	-1	4,914	-0.02%
2020/03/04	1	58.60	0	0.00	58.90	1	5,013	0.02%
2020/03/03	2	58.95	0	0.00	58.70	2	5,164	0.04%
2020/03/02	2	57.90	0	0.00	58.20	2	5,453	0.04%
2020/02/27	13	58.58	30	58.83	58.50	-17	5,706	-0.30%
2020/02/24	8	59.50	0	0.00	59.60	8	5,713	0.14%
2020/02/21	3	60.13	9	60.20	60.00	-6	5,704	-0.11%
2020/02/20	2	60.30	1	60.30	60.40	1	5,729	0.02%
2020/02/19	2	60.30	0	0.00	60.30	2	5,715	0.03%
2020/02/18	46	60.82	0	0.00	60.50	46	5,718	0.80%
2020/02/13	10	62.30	0	0.00	61.00	10	5,677	0.18%
2020/02/12	1	62.30	1	62.30	62.00	0	5,655	0.00%
2020/02/10	1	60.00	0	0.00	60.00	1	5,684	0.02%
2020/02/07	0	0.00	22	60.63	60.60	-22	5,717	-0.38%
2020/02/06	2	61.45	0	0.00	61.50	2	5,769	0.03%
2020/02/04	21	59.80	0	0.00	60.80	21	6,003	0.35%
2020/01/31	1	60.90	9	60.00	60.60	-8	6,006	-0.13%
2020/01/30	0	0.00	7	60.80	60.30	-7	6,060	-0.12%
2020/01/16	0	0.00	2	66.00	65.80	-2	6,075	-0.03%
2020/01/15	0	0.00	2	66.80	66.60	-2	6,115	-0.03%
2020/01/14	2	66.45	0	0.00	66.50	2	6,184	0.03%
2020/01/07	7	65.00	0	0.00	64.30	7	6,423	0.11%
2020/01/06	7	64.83	0	0.00	64.80	7	6,394	0.11%
2019/12/27	13	67.48	12	67.51	67.70	1	6,366	0.02%
2019/12/25	0	0.00	2	66.70	66.70	-2	6,378	-0.03%
2019/12/24	2	65.70	0	0.00	65.70	2	6,444	0.03%
2019/12/23	0	0.00	1	66.40	66.20	-1	6,485	-0.02%
2019/12/19	0	0.00	7	67.01	67.30	-7	6,508	-0.11%
2019/12/18	1	67.70	8	68.20	67.50	-7	6,518	-0.11%
2019/12/17	0	0.00	11	67.06	67.20	-11	6,526	-0.17%
2019/12/16	17	67.44	1.2	66.83	66.40	15.8	6,471	0.24%
2019/12/13	6	64.60	20	65.65	66.10	-14	6,351	-0.22%
2019/12/12	0	0.00	3	65.70	65.30	-3	6,471	-0.05%
2019/12/11	2	65.65	0	0.00	65.80	2	6,678	0.03%
2019/12/10	1	65.90	0	0.00	66.10	1	6,612	0.02%
2019/12/09	6	65.58	8	66.00	66.10	-2	6,643	-0.03%
2019/12/06	5	65.56	2	65.70	65.00	3	6,611	0.05%
2019/12/05	3	65.50	12	65.58	65.50	-9	6,614	-0.14%
2019/12/04	1	63.70	5	63.82	63.90	-4	6,409	-0.06%
2019/12/03	1	62.40	0	0.00	62.50	1	6,279	0.02%
2019/12/02	1	62.20	5	62.30	62.30	-4	6,303	-0.06%
2019/11/29	0	0.00	6	63.42	62.80	-6	6,357	-0.09%
2019/11/28	0	0.00	4	63.08	63.40	-4	6,317	-0.06%
2019/11/27	3	61.77	18	62.13	62.60	-15	6,228	-0.24%
2019/11/26	28	62.48	5	63.04	62.30	23	5,915	0.39%
2019/11/25	0	0.00	6	61.78	61.90	-6	5,640	-0.11%
2019/11/20	10	60.30	0	0.00	60.30	10	5,715	0.17%
2019/11/19	12	60.98	0	0.00	60.60	12	5,754	0.21%
2019/11/18	9	61.88	3	61.80	61.80	6	5,727	0.10%
2019/11/15	3	61.50	0	0.00	61.50	3	5,763	0.05%
2019/11/14	2	60.10	0	0.00	60.00	2	5,750	0.03%
2019/11/13	0	0.00	1	60.30	60.40	-1	5,748	-0.02%
2019/11/07	11	61.05	0	0.00	60.70	11	5,840	0.19%
2019/11/06	4	61.50	0	0.00	61.60	4	5,802	0.07%
2019/11/05	28	62.51	0	0.00	62.20	28	5,800	0.48%
2019/11/04	10	62.35	20	62.63	62.60	-10	5,761	-0.17%
2019/11/01	0	0.00	2	61.50	61.10	-2	5,616	-0.04%
2019/10/30	3	60.30	2	60.30	60.70	1	5,858	0.02%
2019/10/29	0	0.00	1	60.50	59.90	-1	5,913	-0.02%
2019/10/28	1	61.20	0	0.00	61.20	1	5,865	0.02%
2019/10/25	2	61.40	1	61.60	61.20	1	5,863	0.02%
2019/10/24	1	62.20	2	61.95	62.00	-1	5,906	-0.02%
2019/10/23	12	61.03	1	61.00	61.10	11	5,934	0.19%
2019/10/22	2	60.40	1	60.50	60.30	1	5,994	0.02%
2019/10/21	3	60.40	3	60.17	60.60	0	6,022	0.00%
2019/10/18	0	0.00	4	59.48	59.60	-4	6,050	-0.07%
2019/10/16	1	58.50	0	0.00	57.50	1	6,184	0.02%
2019/10/09	0	0.00	16	57.10	57.00	-16	6,355	-0.25%
2019/10/08	6	58.00	0	0.00	57.50	6	6,326	0.09%
2019/10/07	0	0.00	5	59.22	59.10	-5	6,446	-0.08%
2019/10/04	4	59.20	3	59.03	59.20	1	6,556	0.02%
2019/10/02	8	59.19	1	59.20	59.20	7	6,596	0.11%
2019/10/01	0	0.00	1	58.00	58.40	-1	6,620	-0.02%
2019/09/27	5	57.64	0	0.00	57.50	5	6,683	0.07%
2019/09/26	0	0.00	1	58.30	58.10	-1	6,755	-0.01%
2019/09/25	0	0.00	0.1	59.00	58.40	-0.1	6,888	0.00%
2019/09/24	1	58.90	0	0.00	58.80	1	7,255	0.01%
2019/09/23	1	58.70	0	0.00	58.60	1	7,281	0.01%
2019/09/20	3	58.73	1	58.70	58.50	2	7,282	0.03%
2019/09/19	14	59.96	0	0.00	59.80	14	7,180	0.19%
2019/09/18	3	59.67	0	0.00	59.70	3	7,220	0.04%
2019/09/17	2	59.45	5	59.76	59.50	-3	7,192	-0.04%
2019/09/16	8	61.68	5	61.38	61.00	3	7,126	0.04%
2019/09/12	0	0.00	1	63.80	63.40	-1	7,180	-0.01%
2019/09/11	1	63.20	27	62.91	63.50	-26	7,329	-0.35%
2019/09/06	1	64.50	0	0.00	64.30	1	7,277	0.01%
2019/09/05	37	64.80	11	64.40	64.10	26	7,245	0.36%
2019/09/03	1	63.40	2	63.30	63.40	-1	7,294	-0.01%
2019/09/02	2.1	62.61	5	63.20	62.80	-2.9	7,328	-0.04%
2019/08/30	8	62.69	3	62.27	62.60	5	7,377	0.07%
2019/08/29	2	61.20	1	61.30	61.20	1	7,448	0.01%
2019/08/26	23	60.74	10	60.70	60.60	13	7,810	0.17%
2019/08/23	1	62.30	0	0.00	62.30	1	7,845	0.01%
2019/08/21	3	62.10	0	0.00	62.20	3	7,882	0.04%
2019/08/20	2	62.90	5	62.70	62.50	-3	8,046	-0.04%
2019/08/19	2	63.20	3	62.80	63.20	-1	8,193	-0.01%
2019/08/16	1	61.50	1	61.90	62.00	0	8,637	0.00%
2019/08/14	15	62.80	5	62.10	62.10	10	9,019	0.11%
2019/08/13	0	0.00	1	61.90	61.60	-1	9,115	-0.01%
2019/08/12	3	62.53	0	0.00	62.50	3	9,207	0.03%
2019/08/07	5	61.88	15	61.87	61.80	-10	9,268	-0.11%
2019/08/06	3	59.77	0	0.00	61.20	3	9,323	0.03%
2019/08/05	4	61.28	4	61.00	61.10	0	9,370	0.00%
2019/08/02	7	60.70	3	60.63	60.80	4	9,463	0.04%
2019/08/01	6	63.33	2	63.00	63.00	4	9,370	0.04%
2019/07/30	1	64.10	11	63.50	63.30	-10	9,468	-0.11%
2019/07/29	0	0.00	3	65.00	64.80	-3	9,725	-0.03%
2019/07/26	2	64.40	1	64.60	64.60	1	10,007	0.01%
2019/07/25	1	64.50	1	64.50	64.70	0	10,123	0.00%
2019/07/24	1	67.30	11	67.44	67.30	-10	10,078	-0.10%
2019/07/23	5	67.30	7	67.26	67.50	-2	9,997	-0.02%
2019/07/22	1	67.20	3	67.03	67.30	-2	10,012	-0.02%
2019/07/19	0	0.00	6	66.37	66.40	-6	10,063	-0.06%
2019/07/18	4	65.83	2	65.10	65.10	2	10,122	0.02%
2019/07/16	18	66.95	2	66.90	67.00	16	10,032	0.16%
2019/07/12	1	65.50	4	65.53	65.50	-3	9,921	-0.03%
2019/07/11	3	65.77	0	0.00	65.50	3	9,976	0.03%
2019/07/08	1	65.20	1	65.00	65.00	0	10,023	0.00%
2019/07/05	1	64.80	1	64.90	64.90	0	10,056	0.00%
2019/07/04	10	65.20	5	64.60	64.80	5	10,070	0.05%
2019/07/01	7	64.61	8	64.93	64.90	-1	9,925	-0.01%
2019/06/28	0	0.00	7	60.96	60.50	-7	9,612	-0.07%
2019/06/27	8	61.40	8	61.53	61.50	0	9,646	0.00%
2019/06/26	0	0.00	1	60.70	60.80	-1	9,660	-0.01%
2019/06/24	5	61.00	0	0.00	61.10	5	9,635	0.05%
2019/06/21	2	61.65	1	61.80	60.80	1	9,674	0.01%
2019/06/20	3	61.40	3	61.27	61.80	0	9,584	0.00%
2019/06/19	0	0.00	9	58.90	59.20	-9	9,430	-0.10%
2019/06/18	0	0.00	1	57.40	57.00	-1	9,376	-0.01%
2019/06/17	1	57.00	0	0.00	57.00	1	9,591	0.01%
2019/06/14	2	56.30	0	0.00	56.30	2	9,938	0.02%
2019/06/13	3	57.97	0	0.00	58.10	3	9,936	0.03%
2019/06/12	2	57.40	8	57.45	58.00	-6	9,981	-0.06%
2019/06/11	8	57.59	1	58.60	57.30	7	9,965	0.07%
2019/06/10	1	57.40	2	56.80	57.60	-1	9,804	-0.01%
2019/06/06	2	55.00	0	0.00	55.10	2	9,743	0.02%
2019/06/05	1	57.00	2	56.85	56.60	-1	9,652	-0.01%
2019/06/04	6	56.65	16	56.10	55.80	-10	9,555	-0.10%
2019/06/03	2	57.30	6	57.52	57.30	-4	9,476	-0.04%
2019/05/31	14	57.82	29	57.86	58.30	-15	9,479	-0.16%
2019/05/30	4	56.18	1	56.30	56.00	3	9,417	0.03%
2019/05/29	15	55.20	0	0.00	55.10	15	9,420	0.16%
2019/05/28	10	54.80	0	0.00	54.60	10	9,400	0.11%
2019/05/27	2	53.75	13	53.68	54.70	-11	9,378	-0.12%
2019/05/24	6	55.70	0	0.00	55.60	6	9,242	0.06%
2019/05/23	11	56.67	6	57.10	55.60	5	9,259	0.05%
2019/05/22	23	62.65	0	0.00	61.60	23	8,835	0.26%
2019/05/21	15	61.36	9	61.60	62.70	6	8,704	0.07%
2019/05/20	5	64.20	0	0.00	63.00	5	8,563	0.06%
2019/05/16	1	68.10	0	0.00	67.30	1	8,512	0.01%
2019/05/15	2	69.00	0	0.00	68.80	2	8,547	0.02%
2019/05/14	2	65.80	1	67.60	68.20	1	8,587	0.01%
2019/05/13	1	69.00	0	0.00	67.60	1	8,553	0.01%
2019/05/10	8	71.10	0	0.00	70.30	8	8,577	0.09%
2019/05/08	10	72.70	0	0.00	72.10	10	8,627	0.12%
2019/05/06	2	70.90	2	71.70	72.10	0	8,464	0.00%
2019/05/03	0	0.00	1	72.70	72.70	-1	8,301	-0.01%
2019/05/02	1	71.30	1	72.70	71.30	0	8,258	0.00%
2019/04/30	1	69.30	1	70.50	70.00	0	8,171	0.00%
2019/04/26	0	0.00	2	71.90	71.30	-2	8,221	-0.02%
2019/04/25	22	72.45	20	72.55	72.50	2	8,158	0.02%
2019/04/23	1	69.90	0	0.00	70.30	1	8,014	0.01%
2019/04/22	0	0.00	2	71.10	71.00	-2	7,933	-0.03%
2019/04/19	1	69.60	12	69.60	69.60	-11	7,859	-0.14%
2019/04/18	2	69.45	10	70.80	69.40	-8	7,908	-0.10%
2019/04/16	1	69.60	7	69.76	71.00	-6	7,812	-0.08%
2019/04/15	1	68.50	20	68.53	69.00	-19	7,722	-0.25%
2019/04/12	4	69.33	6	69.82	69.20	-2	7,806	-0.03%
2019/04/11	0	0.00	5	72.60	72.10	-5	7,751	-0.06%
2019/04/10	0	0.00	2	71.85	72.00	-2	7,716	-0.03%
2019/04/09	0	0.00	2	72.10	72.20	-2	7,665	-0.03%
2019/04/08	18	74.10	20	73.78	73.10	-2	7,654	-0.03%
2019/04/03	6	73.77	3	73.43	73.50	3	7,618	0.04%
2019/04/02	0	0.00	10	72.10	72.00	-10	7,558	-0.13%
2019/04/01	2	71.50	0	0.00	72.50	2	7,552	0.03%
2019/03/28	0	0.00	1	71.00	70.60	-1	7,486	-0.01%
2019/03/27	0	0.00	5	71.20	71.10	-5	7,489	-0.07%
2019/03/26	3	71.53	5	71.30	71.00	-2	7,478	-0.03%
2019/03/25	0	0.00	6	71.25	71.20	-6	7,445	-0.08%
2019/03/22	5	74.38	0	0.00	72.30	5	7,390	0.07%
2019/03/21	20	75.78	1	75.70	75.00	19	7,272	0.26%
2019/03/20	12	75.55	12	75.40	75.50	0	7,225	0.00%
2019/03/19	35	75.01	3	73.00	75.30	32	7,156	0.45%
2019/03/18	2	69.90	16	69.67	70.00	-14	6,847	-0.20%
2019/03/15	11	69.91	0	0.00	69.10	11	6,800	0.16%
2019/03/14	0	0.00	2	68.80	69.00	-2	6,800	-0.03%
2019/03/13	1	68.30	6	68.50	68.50	-5	6,946	-0.07%
2019/03/12	5	68.60	2	68.70	68.20	3	7,133	0.04%
2019/03/07	5	67.40	5	67.88	67.80	0	7,544	0.00%
2019/03/06	12	68.97	6	69.27	68.00	6	7,654	0.08%
2019/03/05	0	0.00	6	68.70	68.20	-6	7,669	-0.08%
2019/03/04	16	68.10	1	67.50	67.20	15	7,760	0.19%
2019/02/27	3	67.50	1	67.30	67.50	2	7,709	0.03%
2019/02/26	2	67.65	6	67.32	67.20	-4	7,679	-0.05%
2019/02/22	13	67.85	20	69.08	67.80	-7	7,692	-0.09%
2019/02/21	1	66.40	1	66.60	66.90	0	7,593	0.00%
2019/02/20	5	66.70	0	0.00	66.00	5	7,611	0.07%
2019/02/19	2	65.80	0.1	66.20	65.80	1.9	7,634	0.03%
2019/02/18	7	68.06	2	69.30	66.80	5	7,680	0.07%
2019/02/15	10	69.60	0	0.00	68.50	10	7,661	0.13%
2019/02/14	1	68.20	0	0.00	68.00	1	7,634	0.01%
2019/02/13	1	66.50	6	67.88	67.00	-5	7,649	-0.07%
2019/02/12	3	67.93	1	67.60	67.80	2	7,629	0.03%
2019/01/29	5	65.10	2	65.20	65.40	3	7,934	0.04%
2019/01/28	0	0.00	2	64.25	64.50	-2	7,957	-0.03%
2019/01/25	4	63.58	6	63.80	63.40	-2	8,103	-0.02%
2019/01/24	1	63.80	8	63.43	63.90	-7	8,265	-0.08%
2019/01/23	23	61.47	12	62.10	61.70	11	8,199	0.13%
2019/01/22	0	0.00	6	65.10	65.10	-6	7,988	-0.08%
2019/01/21	1	64.10	5	64.80	64.30	-4	7,936	-0.05%
2019/01/18	3	62.00	0	0.00	62.70	3	7,898	0.04%
2019/01/17	8	63.34	6	62.90	61.80	2	7,972	0.03%
2019/01/16	3	63.23	2	63.05	63.50	1	7,960	0.01%
2019/01/15	2	62.10	2	62.00	62.30	0	7,913	0.00%
2019/01/14	2	60.80	1	60.50	60.90	1	7,925	0.01%
2019/01/11	6	61.73	6	60.78	60.90	0	7,973	0.00%
2019/01/10	0	0.00	1	61.40	61.40	-1	7,984	-0.01%
2019/01/09	0	0.00	1	60.40	60.30	-1	8,001	-0.01%
2019/01/07	0	0.00	1	58.30	57.50	-1	7,979	-0.01%
2019/01/04	33	56.42	1	57.50	56.40	32	8,016	0.40%
2019/01/03	3	60.23	2	60.75	59.80	1	8,023	0.01%
2018/12/28	2	61.65	1	61.30	62.00	1	8,044	0.01%
2018/12/27	4	61.40	2	61.55	61.80	2	8,236	0.02%
2018/12/26	0	0.00	1	61.60	60.80	-1	8,213	-0.01%
2018/12/25	1	60.10	0	0.00	60.10	1	8,312	0.01%
2018/12/24	0	0.00	1	63.00	62.30	-1	8,307	-0.01%
2018/12/21	0	0.00	1	62.80	62.80	-1	8,358	-0.01%
2018/12/20	1	61.30	0	0.00	60.90	1	8,558	0.01%
2018/12/18	0	0.00	3	60.60	61.30	-3	8,578	-0.03%
2018/12/17	1	60.80	2	61.20	61.10	-1	8,657	-0.01%
2018/12/14	1	60.60	1	60.30	60.60	0	8,772	0.00%
2018/12/13	0	0.00	2	61.10	61.50	-2	8,770	-0.02%
2018/12/12	2	62.75	4	63.03	62.00	-2	8,743	-0.02%
2018/12/11	0	0.00	4	60.70	61.50	-4	8,564	-0.05%
2018/12/10	1	59.80	3	59.70	60.00	-2	8,563	-0.02%
2018/12/06	6	59.35	1	61.00	58.20	5	8,607	0.06%
2018/12/05	6	62.83	1	61.30	62.60	5	8,527	0.06%
2018/12/04	0	0.00	4	63.33	63.10	-4	8,441	-0.05%
2018/12/03	2	61.25	0	0.00	61.00	2	8,220	0.02%
2018/11/30	2	60.05	0	0.00	59.50	2	8,169	0.02%
2018/11/29	2	60.25	1	61.60	59.90	1	8,257	0.01%
2018/11/28	1	58.20	1	58.50	59.00	0	8,210	0.00%
2018/11/27	1	57.40	2	58.25	58.20	-1	8,238	-0.01%
2018/11/26	0	0.00	1	55.40	55.50	-1	8,183	-0.01%
2018/11/22	1	55.10	0	0.00	54.50	1	8,620	0.01%
2018/11/21	0	0.00	1	55.00	55.10	-1	8,614	-0.01%
2018/11/20	1	53.60	2	53.30	55.80	-1	8,547	-0.01%
2018/11/19	0	0.00	3	54.80	54.10	-3	8,406	-0.04%
2018/11/16	4	55.30	3	56.17	54.80	1	8,349	0.01%
2018/11/14	3	54.10	1	53.20	53.50	2	8,119	0.02%
2018/11/08	3	54.67	2	54.15	53.80	1	7,904	0.01%
2018/11/07	2	54.80	0	0.00	54.80	2	7,787	0.03%
2018/11/06	2	57.05	2	57.50	56.10	0	7,650	0.00%
2018/11/05	2	59.75	2	60.25	59.30	0	7,507	0.00%
2018/11/02	5	61.08	6	60.62	61.40	-1	7,391	-0.01%
2018/11/01	2	59.65	5	59.80	61.10	-3	7,228	-0.04%
2018/10/31	7	57.43	7	56.97	56.80	0	6,983	0.00%
2018/10/30	1	55.50	2	55.35	56.50	-1	6,977	-0.01%
2018/10/29	1	55.20	2	54.90	55.30	-1	6,984	-0.01%
2018/10/25	1	55.50	1	55.00	53.70	0	6,943	0.00%
2018/10/22	1	59.70	4	59.35	59.70	-3	6,896	-0.04%
2018/10/15	1	55.10	1	55.50	55.20	0	6,948	0.00%
2018/10/11	1	54.40	2	51.60	54.10	-1	7,002	-0.01%
2018/10/09	1	54.40	1	55.00	54.40	0	6,935	0.00%
2018/10/08	2	53.80	2	54.50	55.00	0	7,013	0.00%
2018/10/05	3	56.03	5	57.00	55.10	-2	7,012	-0.03%
2018/10/03	7	59.21	2	59.55	58.80	5	7,203	0.07%
2018/09/28	2	59.10	2	58.80	59.00	0	7,398	0.00%
2018/09/27	4	59.25	3	59.27	59.00	1	7,422	0.01%
2018/09/26	0	0.00	2	61.70	61.20	-2	7,261	-0.03%
2018/09/21	1	61.00	0	0.00	61.00	1	7,262	0.01%
2018/09/20	4	60.58	4	61.38	61.00	0	7,221	0.00%
2018/09/19	5	63.40	2	63.15	63.10	3	7,113	0.04%
2018/09/18	1	64.70	0	0.00	64.20	1	7,138	0.01%
2018/09/17	0	0.00	1	66.50	65.90	-1	7,262	-0.01%
2018/09/13	1	64.90	0	0.00	65.60	1	7,211	0.01%
2018/09/12	1	66.10	0	0.00	65.20	1	7,151	0.01%
2018/09/11	3	65.57	3	65.43	67.50	0	7,060	0.00%
2018/09/10	3	65.37	3	66.43	66.00	0	6,972	0.00%
2018/09/07	3	68.50	0	0.00	68.40	3	6,897	0.04%
2018/09/06	1	68.70	0	0.00	70.20	1	6,824	0.01%
2018/09/05	7	70.43	6	70.40	70.00	1	6,777	0.01%
2018/09/04	1	70.00	4	70.28	70.30	-3	6,672	-0.04%
2018/09/03	3	68.77	10	68.86	68.50	-7	6,594	-0.11%
2018/08/31	2	69.90	4	69.45	70.30	-2	6,509	-0.03%
2018/08/30	7	70.49	2	69.25	68.80	5	6,386	0.08%
2018/08/29	1	67.90	5	67.52	67.90	-4	6,219	-0.06%
2018/08/28	0	0.00	1	64.80	64.80	-1	6,063	-0.02%
2018/08/21	0	0.00	2	64.45	64.10	-2	6,385	-0.03%
2018/08/20	1	62.90	0	0.00	63.10	1	6,436	0.02%
2018/08/17	1	63.90	0	0.00	64.00	1	6,465	0.02%
2018/08/16	2	61.65	4	63.98	64.90	-2	6,473	-0.03%
2018/08/15	1	64.50	0	0.00	63.30	1	6,466	0.02%
2018/08/14	0	0.00	2	64.70	64.50	-2	6,455	-0.03%
2018/08/13	8	63.76	2	66.65	63.50	6	6,418	0.09%
2018/08/10	0	0.00	2	66.10	66.90	-2	6,285	-0.03%
2018/08/09	0	0.00	5	66.12	66.00	-5	6,275	-0.08%
2018/08/08	4	66.28	10	66.70	65.80	-6	6,234	-0.10%
2018/08/07	2	67.20	0	0.00	67.00	2	6,244	0.03%
2018/08/06	1	68.20	5	68.28	67.90	-4	6,283	-0.06%
2018/08/02	1	65.10	2	64.70	65.00	-1	6,316	-0.02%
2018/08/01	0	0.00	2	66.30	65.90	-2	6,320	-0.03%
2018/07/31	7	66.04	2.2	66.46	65.80	4.8	6,390	0.08%
2018/07/30	2	67.00	0	0.00	66.30	2	6,429	0.03%
2018/07/27	2	67.60	0	0.00	67.50	2	6,464	0.03%
2018/07/26	0	0.00	1	67.50	67.30	-1	6,523	-0.02%
2018/07/25	1	66.80	1	67.10	67.10	0	6,650	0.00%
2018/07/24	1.1	68.21	1	69.00	68.30	0.1	6,579	0.00%
2018/07/23	0.1	67.50	7	66.90	67.00	-6.9	6,593	-0.11%
2018/07/20	6.1	68.55	2	69.50	67.60	4.1	6,600	0.06%
2018/07/19	7	68.94	4	68.80	69.20	3	6,575	0.05%
2018/07/18	8	68.64	7	68.41	68.70	1	6,582	0.02%
2018/07/17	1	68.60	5	68.62	68.60	-4	6,553	-0.06%
2018/07/16	2	67.50	5	67.88	67.20	-3	6,443	-0.05%
2018/07/13	13	67.06	17	66.91	67.00	-4	6,415	-0.06%
2018/07/12	31	68.06	14	66.71	66.60	17	6,459	0.26%
2018/07/11	5	66.08	5	66.54	67.20	0	6,367	0.00%
2018/07/10	1	67.00	1	66.70	67.00	0	6,380	0.00%
2018/07/09	4	65.35	8	65.75	66.90	-4	6,331	-0.06%
2018/07/06	9	63.09	9	63.46	63.00	0	6,209	0.00%
2018/07/05	36	65.86	30	64.60	64.60	6	6,229	0.10%
2018/07/04	8	65.27	9	64.66	64.40	-1	6,281	-0.02%
2018/07/03	0	0.00	2	64.00	63.50	-2	6,254	-0.03%
2018/07/02	0	0.00	1	63.90	63.30	-1	6,272	-0.02%
2018/06/29	2	61.30	10	62.23	63.30	-8	6,310	-0.13%
2018/06/28	5	60.14	1	60.10	60.10	4	6,260	0.06%
2018/06/27	0	0.00	1	61.20	60.60	-1	6,340	-0.02%
2018/06/26	10	61.24	8	62.63	60.10	2	6,554	0.03%
2018/06/21	0	0.00	1	64.40	63.70	-1	7,020	-0.01%
2018/06/20	2	62.80	0	0.00	63.40	2	7,092	0.03%
2018/06/19	2	63.05	1	63.00	62.80	1	7,201	0.01%
2018/06/13	1	63.90	1	63.50	63.50	0	7,270	0.00%
2018/06/12	1	64.70	0	0.00	64.00	1	7,350	0.01%
2018/06/11	1	64.50	0	0.00	64.50	1	7,459	0.01%
2018/06/08	0	0.00	5	65.90	65.90	-5	7,500	-0.07%
2018/06/07	0	0.00	2	66.15	66.00	-2	7,717	-0.03%
2018/06/06	1	66.20	3	66.70	66.10	-2	7,722	-0.03%
2018/06/05	0	0.00	5	64.98	64.50	-5	7,680	-0.07%
2018/06/04	3	63.97	2	64.70	64.80	1	7,716	0.01%
2018/06/01	1	62.60	2	62.50	62.60	-1	7,776	-0.01%
2018/05/31	7	63.94	0	0.00	63.00	7	7,887	0.09%
2018/05/29	11	66.05	2	66.45	64.90	9	8,167	0.11%
2018/05/28	3	64.63	1	65.40	65.30	2	8,128	0.02%
2018/05/25	1	65.00	1	64.70	65.00	0	8,205	0.00%
2018/05/23	1	64.90	2	65.15	62.60	-1	8,792	-0.01%
2018/05/21	0	0.00	1	64.60	63.90	-1	8,905	-0.01%
2018/05/18	0	0.00	1	64.50	64.00	-1	8,955	-0.01%
2018/05/15	1	63.80	5	63.74	63.40	-4	9,204	-0.04%
2018/05/14	8	63.94	5	63.34	64.40	3	9,308	0.03%
2018/05/11	2	62.05	3	62.47	62.00	-1	9,289	-0.01%
2018/05/09	2	60.40	0	0.00	60.20	2	9,260	0.02%
2018/05/04	1	58.70	0	0.00	58.80	1	9,340	0.01%
2018/05/03	3	59.73	1	59.50	59.00	2	9,347	0.02%
2018/04/27	1	57.60	1	57.40	57.60	0	9,469	0.00%
2018/04/26	1	60.40	0	0.00	59.30	1	9,446	0.01%
2018/04/25	1	60.40	1	60.90	59.60	0	9,596	0.00%
2018/04/24	1	61.10	1	61.00	61.10	0	9,726	0.00%
2018/04/23	2	62.40	2	62.95	62.30	0	9,687	0.00%
2018/04/19	1	64.30	1	64.10	64.60	0	10,048	0.00%
2018/04/18	21	64.93	31	63.89	63.70	-10	10,150	-0.10%
2018/04/17	10	63.40	0	0.00	64.50	10	10,495	0.10%
2018/04/12	0	0.00	10	63.40	63.10	-10	10,241	-0.10%
2018/04/11	10	64.19	0	0.00	63.30	10	10,183	0.10%
2018/04/09	1	64.40	0	0.00	64.20	1	9,980	0.01%
2018/04/03	1	64.30	0	0.00	64.40	1	9,903	0.01%
2018/03/30	0	0.00	25	68.00	67.30	-25	9,954	-0.25%
2018/03/29	15	67.20	2	66.90	68.50	13	10,020	0.13%
2018/03/28	1	63.60	1	64.60	64.00	0	9,747	0.00%
2018/03/27	2	65.70	1	65.00	65.40	1	9,494	0.01%
2018/03/26	20	67.10	0	0.00	66.60	20	9,229	0.22%
2018/03/23	0	0.00	2	67.15	67.30	-2	9,172	-0.02%
2018/03/22	4	70.35	2	69.50	69.50	2	9,149	0.02%
2018/03/21	1	70.50	1	70.00	69.50	0	9,133	0.00%
2018/03/16	13	69.88	3	69.70	71.60	10	9,597	0.10%
2018/03/15	0	0.00	2	70.90	71.20	-2	9,530	-0.02%
2018/03/14	2	69.60	2	70.20	70.20	0	9,456	0.00%
2018/03/13	6	69.40	7	69.86	69.30	-1	9,385	-0.01%
2018/03/12	5	68.34	3	69.10	68.00	2	9,170	0.02%
2018/03/09	3	67.80	7	67.57	68.30	-4	9,170	-0.04%
2018/03/08	9	68.72	3	69.17	68.30	6	9,212	0.07%
2018/03/07	2	69.50	0	0.00	68.30	2	9,197	0.02%
2018/03/06	1	69.90	15	69.60	70.00	-14	9,313	-0.15%
2018/03/05	6	68.62	2	69.20	67.30	4	9,315	0.04%
2018/03/02	2	69.25	3	67.23	70.10	-1	9,268	-0.01%
2018/03/01	1	67.40	1	67.00	67.40	0	9,158	0.00%
2018/02/27	3	69.53	2	69.75	68.50	1	9,426	0.01%
2018/02/26	7	70.94	5	70.66	70.80	2	9,317	0.02%
2018/02/23	1	68.60	6	66.68	70.30	-5	9,106	-0.05%
2018/02/22	6	64.63	1	65.00	65.00	5	8,887	0.06%
2018/02/21	0	0.00	8	65.30	64.70	-8	8,873	-0.09%
2018/02/12	1	61.60	10	62.07	61.60	-9	8,805	-0.10%
2018/02/09	26	62.27	2	62.15	62.20	24	8,821	0.27%
2018/02/07	0	0.00	6	65.25	63.30	-6	8,799	-0.07%
2018/02/06	6	62.85	1	60.60	62.50	5	8,720	0.06%
2018/02/05	4	63.53	1	62.70	64.90	3	8,674	0.03%
2018/02/01	2	65.65	2	66.10	65.10	0	8,771	0.00%
2018/01/31	2	67.40	1	65.20	67.40	1	8,863	0.01%
2018/01/30	1	66.70	1	67.80	66.10	0	8,844	0.00%
2018/01/29	1	70.10	1	69.20	69.30	0	8,766	0.00%
2018/01/26	1	68.00	6	67.00	67.40	-5	8,731	-0.06%
2018/01/25	0	0.00	59	66.65	66.70	-59	8,749	-0.67%
2018/01/24	6	66.50	1	66.20	66.20	5	8,670	0.06%
2018/01/23	52	65.56	2	65.00	64.50	50	8,576	0.58%
2018/01/22	1	66.70	0	0.00	66.80	1	8,594	0.01%
2018/01/19	8	66.51	0	0.00	66.30	8	8,681	0.09%
2018/01/18	50	66.80	86	65.60	65.50	-36	8,722	-0.41%
2018/01/17	6	64.05	5	63.84	64.50	1	8,627	0.01%
2018/01/16	31	63.98	0	0.00	65.00	31	8,693	0.36%
2018/01/15	1	62.80	22	64.00	64.30	-21	8,858	-0.24%
2018/01/12	20	61.83	10	61.70	61.50	10	8,642	0.12%
2018/01/11	1	59.50	6	60.27	60.90	-5	8,590	-0.06%
2018/01/10	0	0.00	2	57.30	58.50	-2	8,431	-0.02%
2018/01/09	1	56.30	1	56.60	56.30	0	8,517	0.00%
2018/01/08	0	0.00	3	58.00	58.00	-3	8,802	-0.03%
2018/01/05	0	0.00	2	56.90	57.10	-2	9,082	-0.02%