頎邦 (6147)-凱基-板橋券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
77.3
漲跌
▼0.6
漲幅
-0.77%
成交量
6,261張
產業
上櫃半導體類股
1169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－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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
2024/05/17	5	76.50	0	0.00	77.30	5	7,101	0.07%
2024/05/15	0	0.00	2.1	78.80	78.60	-2.1	7,051	-0.03%
2024/05/14	1	79.30	0	0.00	78.50	1	7,069	0.01%
2024/05/13	0	0.00	2.2	78.60	79.30	-2.2	7,021	-0.03%
2024/05/10	9	77.46	1	78.10	76.70	8	6,947	0.12%
2024/05/09	0	0.00	9.1	78.17	77.80	-9.1	6,878	-0.13%
2024/05/08	1	76.10	3	76.20	75.80	-2	6,760	-0.03%
2024/05/07	2	76.55	0	0.00	76.00	2	6,751	0.03%
2024/05/03	0	0.00	1	78.10	77.90	-1	6,684	-0.01%
2024/05/02	1	77.00	1	77.40	77.30	0	6,632	0.00%
2024/04/30	21	76.19	7	76.29	76.10	14	6,568	0.21%
2024/04/29	1	76.50	0	0.00	77.30	1	6,519	0.02%
2024/04/26	1	77.80	0	0.00	77.80	1	6,469	0.02%
2024/04/25	0	0.00	4	76.80	77.00	-4	6,459	-0.06%
2024/04/22	5	73.40	0	0.00	73.30	5	6,438	0.08%
2024/04/17	1	77.10	0	0.00	76.80	1	6,182	0.02%
2024/04/11	0	77.00	0	0.00	77.10	0	6,169	0.00%
2024/04/10	0	0.00	1	77.50	77.60	-1	6,233	-0.02%
2024/04/09	1	76.40	0	0.00	76.50	1	6,264	0.02%
2024/04/03	0	0.00	4	76.20	76.00	-4	6,314	-0.06%
2024/04/01	1	77.50	0	0.00	77.50	1	6,276	0.02%
2024/03/29	3	78.03	20.1	78.84	79.00	-17.1	6,260	-0.27%
2024/03/28	0.2	77.80	2	77.40	77.90	-1.8	5,909	-0.03%
2024/03/27	3.1	74.29	1	76.20	75.80	2.1	5,749	0.04%
2024/03/26	4	74.00	0	0.00	73.90	4	5,745	0.07%
2024/03/25	0.1	74.90	0	0.00	75.10	0.1	5,797	0.00%
2024/03/22	3	76.23	0	0.00	75.70	3	5,850	0.05%
2024/03/20	18	78.86	9.2	78.82	77.60	8.8	5,965	0.15%
2024/03/19	0	0.00	8.3	79.95	78.50	-8.3	6,188	-0.13%
2024/03/18	1	77.40	2	77.10	77.40	-1	6,031	-0.02%
2024/03/14	7.2	77.35	37	77.81	77.50	-29.8	5,953	-0.50%
2024/03/13	30.1	78.47	1.2	78.24	79.00	28.9	5,829	0.50%
2024/03/12	0	0.00	3	77.17	76.80	-3	5,618	-0.05%
2024/03/11	2	75.00	3	75.27	75.70	-1	5,522	-0.02%
2024/03/08	9.5	77.27	19.2	77.54	75.40	-9.7	5,481	-0.18%
2024/03/07	7	73.87	8.1	73.58	74.60	-1.1	5,104	-0.02%
2024/03/06	2	73.40	2	73.65	73.80	0	5,033	0.00%
2024/03/05	0	0.00	1	72.80	72.80	-1	5,049	-0.02%
2024/03/04	1	72.40	2	72.65	72.90	-1	5,058	-0.02%
2024/03/01	2	72.00	1	72.00	71.30	1	5,042	0.02%
2024/02/29	2.1	71.22	0	0.00	71.00	2.1	5,009	0.04%
2024/02/27	2	72.60	0	0.00	71.70	2	4,957	0.04%
2024/02/26	3	73.53	2	73.55	73.70	1	4,901	0.02%
2024/02/23	15	74.69	17.1	74.99	74.00	-2.1	4,829	-0.04%
2024/02/22	0	0.00	4	71.80	71.60	-4	4,518	-0.09%
2024/02/21	3.1	71.24	1	71.10	71.10	2.1	4,489	0.05%
2024/02/19	0	0.00	1	70.70	71.00	-1	4,447	-0.02%
2024/02/15	4.1	69.75	2	69.60	69.60	2.1	4,372	0.05%
2024/02/05	3	71.00	0	0.00	71.00	3	4,309	0.07%
2024/02/02	8	71.06	1	71.30	71.30	7	4,281	0.16%
2024/02/01	4	71.15	3	71.27	71.40	1	4,233	0.02%
2024/01/31	4	71.65	2	72.15	72.00	2	4,209	0.05%
2024/01/30	3	72.10	0	0.00	71.60	3	4,194	0.07%
2024/01/29	1	72.60	0	0.00	72.60	1	4,192	0.02%
2024/01/26	0	0.00	1	73.40	73.20	-1	4,196	-0.02%
2024/01/22	0	0.00	1	73.80	73.50	-1	4,214	-0.02%
2024/01/16	0	0.00	1	73.70	73.70	-1	4,199	-0.02%
2024/01/15	1.1	72.36	0	0.00	73.80	1.1	4,196	0.03%
2024/01/10	5	71.60	0	0.00	71.80	5	4,167	0.12%
2024/01/08	1	72.70	0	0.00	72.80	1	4,160	0.02%
2024/01/04	0	0.00	1	74.20	74.50	-1	4,072	-0.02%
2024/01/03	0	0.00	3	73.20	74.30	-3	4,021	-0.07%
2024/01/02	0	0.00	1	73.10	73.80	-1	3,963	-0.03%
2023/12/29	0	0.00	8	72.20	72.30	-8	3,895	-0.21%
2023/12/28	6	72.55	4	72.75	72.80	2	3,869	0.05%
2023/12/27	8	73.01	0	0.00	72.90	8	3,858	0.21%
2023/12/26	1	72.00	1.1	72.46	72.30	-0.1	3,821	0.00%
2023/12/25	1	72.50	0	0.00	72.30	1	3,766	0.03%
2023/12/21	0	0.00	3	73.30	73.50	-3	3,659	-0.08%
2023/12/20	4	73.38	5	73.90	74.00	-1	3,558	-0.03%
2023/12/19	11.1	72.92	1.1	73.69	72.60	10	3,435	0.29%
2023/12/18	9	75.59	1	76.90	75.30	8	3,301	0.24%
2023/12/15	12	76.79	3.5	76.54	76.80	8.5	3,202	0.27%
2023/12/14	7.7	77.82	18.1	77.82	78.70	-10.4	3,039	-0.34%
2023/12/13	4	72.10	5.3	72.85	73.80	-1.3	2,631	-0.05%
2023/12/12	0.1	71.00	3	70.97	71.40	-2.9	2,569	-0.11%
2023/12/08	0	0.00	3	69.80	69.80	-3	2,584	-0.12%
2023/12/07	1	69.90	0	0.00	70.00	1	2,654	0.04%
2023/12/06	1	70.10	2	70.30	70.50	-1	2,698	-0.04%
2023/12/05	1	70.10	1	70.50	70.50	0	2,733	0.00%
2023/12/01	0	0.00	2	72.00	72.00	-2	2,966	-0.07%
2023/11/30	0	0.00	4	71.75	72.00	-4	2,960	-0.14%
2023/11/29	0	0.00	1	71.20	71.30	-1	2,913	-0.03%
2023/11/28	0	0.00	10	70.92	71.00	-10	2,910	-0.34%
2023/11/23	0	0.00	4	69.68	69.80	-4	2,981	-0.13%
2023/11/17	1	69.20	7	69.33	69.50	-6	3,071	-0.20%
2023/11/16	1	69.10	2	69.35	69.30	-1	3,088	-0.03%
2023/11/14	1	70.00	1	69.70	70.00	0	3,145	0.00%
2023/11/07	1	70.00	1.5	70.07	70.10	-0.5	3,249	-0.02%
2023/11/02	0.1	68.70	0.2	68.90	69.40	-0.1	3,346	0.00%
2023/10/26	0	0.00	3	68.50	68.20	-3	3,433	-0.09%
2023/10/24	1.1	68.52	0	0.00	69.20	1.1	3,614	0.03%
2023/10/23	5.1	69.23	12	69.74	69.10	-6.9	3,606	-0.19%
2023/10/20	0	0.00	3	68.80	69.00	-3	3,584	-0.08%
2023/10/19	2	68.40	0	0.00	68.20	2	3,574	0.06%
2023/10/13	0	0.00	1	67.70	67.50	-1	3,598	-0.03%
2023/10/11	2	67.10	3	67.30	66.80	-1	3,656	-0.03%
2023/10/06	2	68.10	0	0.00	68.10	2	3,672	0.05%
2023/10/05	0.2	68.30	0	0.00	68.70	0.2	3,697	0.01%
2023/10/03	1	68.60	1	69.00	68.80	0	3,730	0.00%
2023/09/28	5	68.10	1	68.10	68.20	4	3,757	0.11%
2023/09/26	1	68.50	1.1	68.53	68.10	-0.1	3,797	0.00%
2023/09/21	0	0.00	8	68.30	67.90	-8	3,752	-0.21%
2023/09/20	6	69.75	4	69.38	69.00	2	3,746	0.05%
2023/09/19	4	71.38	1	71.40	71.00	3	3,677	0.08%
2023/09/18	2	71.70	1	71.90	71.30	1	3,642	0.03%
2023/09/15	4.3	71.29	8	71.85	71.30	-3.7	3,624	-0.10%
2023/09/14	9	71.23	5	71.34	71.00	4	3,558	0.11%
2023/09/13	8	71.34	2	71.40	71.20	6	3,548	0.17%
2023/09/12	7	71.63	9	71.76	71.50	-2	3,585	-0.06%
2023/09/11	1	70.90	2	71.20	70.90	-1	3,580	-0.03%
2023/09/08	2	70.60	4	70.85	70.90	-2	3,587	-0.06%
2023/09/07	3	72.03	2	71.75	71.50	1	3,566	0.03%
2023/09/06	7	71.04	10.7	71.55	72.00	-3.7	3,501	-0.10%
2023/09/05	0	0.00	4	69.90	70.10	-4	3,326	-0.12%
2023/09/04	2	69.20	0	0.00	69.80	2	3,351	0.06%
2023/09/01	1	69.20	1	69.60	69.20	0	3,398	0.00%
2023/08/31	3	69.93	10	69.80	69.80	-7	3,404	-0.21%
2023/08/30	3	68.70	0	0.00	69.00	3	3,317	0.09%
2023/08/29	1	68.70	0	0.00	69.00	1	3,368	0.03%
2023/08/28	6	68.92	1	69.00	68.90	5	3,370	0.15%
2023/08/25	2	68.00	0	0.00	68.20	2	3,328	0.06%
2023/08/24	1	67.00	1	67.40	67.20	0	3,303	0.00%
2023/08/23	3	66.47	1	66.70	66.80	2	3,304	0.06%
2023/08/22	4	66.70	4	66.60	66.30	0	3,310	0.00%
2023/08/21	1	67.00	1	67.30	66.70	0	3,297	0.00%
2023/08/18	34	69.21	31	68.53	67.80	3	3,237	0.09%
2023/08/17	2	68.45	0	0.00	68.70	2	3,200	0.06%
2023/08/16	0	0.00	6	67.93	68.00	-6	3,166	-0.19%
2023/08/15	1	67.30	4	67.10	67.00	-3	3,164	-0.09%
2023/08/10	0	0.00	0.1	67.60	67.40	-0.1	3,169	0.00%
2023/08/09	10	66.69	5	67.00	67.00	5	3,141	0.16%
2023/08/08	1	68.80	1	69.20	69.10	0	3,078	0.00%
2023/08/04	0	0.00	1	68.50	68.40	-1	3,076	-0.03%
2023/08/02	6	68.17	0	0.00	67.40	6	3,072	0.20%
2023/08/01	1	68.10	0.5	68.50	68.20	0.5	3,055	0.02%
2023/07/31	4	69.65	1.1	69.45	69.40	2.9	3,017	0.10%
2023/07/28	1	69.00	6.1	69.28	69.40	-5.1	2,937	-0.17%
2023/07/26	1	65.80	0	0.00	66.40	1	2,769	0.04%
2023/07/25	0	0.00	2	66.20	66.10	-2	2,856	-0.07%
2023/07/24	0	66.40	0.1	66.50	66.30	-0.1	2,877	0.00%
2023/07/21	0	0.00	20	66.15	66.70	-20	2,898	-0.69%
2023/07/19	6	67.07	1	66.70	66.70	5	2,996	0.17%
2023/07/18	0	0.00	6	66.70	66.80	-6	3,007	-0.20%
2023/07/17	0	0.00	22	66.03	66.50	-22	2,986	-0.74%
2023/07/14	0	0.00	2.1	65.30	65.30	-2.1	2,957	-0.07%
2023/07/13	0	0.00	1	65.70	64.90	-1	3,022	-0.03%
2023/07/12	0	0.00	2	64.05	64.40	-2	2,983	-0.07%
2023/07/10	10.1	63.30	0	0.00	63.30	10.1	2,979	0.34%
2023/07/05	0	0.00	1	63.80	63.60	-1	3,024	-0.03%
2023/06/29	5	63.00	0	0.00	62.80	5	3,062	0.16%
2023/06/28	6	63.30	1	62.90	63.00	5	3,124	0.16%
2023/06/26	2	62.30	0	0.00	62.30	2	3,109	0.06%
2023/06/21	1	62.80	0	0.00	63.00	1	3,110	0.03%
2023/06/20	17.1	62.80	16	64.00	62.70	1.1	3,121	0.04%
2023/06/19	0	0.00	1	64.50	64.20	-1	3,057	-0.03%
2023/06/16	23	64.70	4	64.93	64.90	19	3,031	0.63%
2023/06/15	3	69.60	20	69.50	69.60	-17	2,945	-0.58%
2023/06/14	5	69.76	11	69.91	69.60	-6	2,870	-0.21%
2023/06/13	1	69.90	21	70.00	69.80	-20	2,824	-0.71%
2023/06/12	5	69.32	0	0.00	69.80	5	2,812	0.18%
2023/06/09	1	69.70	20	69.55	69.90	-19	2,799	-0.68%
2023/06/08	3	69.70	25	69.70	69.70	-22	2,794	-0.79%
2023/06/07	3	69.37	0.1	69.50	69.50	2.9	2,785	0.10%
2023/06/06	0	0.00	28	69.18	69.40	-28	2,817	-0.99%
2023/06/05	0.2	68.60	1	68.70	68.60	-0.8	2,817	-0.03%
2023/06/02	0.1	68.00	0	0.00	67.60	0.1	2,843	0.00%
2023/05/26	1	67.30	0	0.00	66.80	1	3,078	0.03%
2023/05/24	2	66.30	0	0.00	66.20	2	3,165	0.06%
2023/05/19	1	65.20	0	0.00	65.40	1	3,184	0.03%
2023/05/17	1	64.50	0	0.00	65.10	1	3,162	0.03%
2023/05/16	2	64.40	0	0.00	64.30	2	3,144	0.06%
2023/05/15	3.2	64.72	0	0.00	64.70	3.2	3,120	0.10%
2023/05/12	2.2	65.16	0	0.00	65.00	2.2	3,124	0.07%
2023/05/11	1	65.00	0	0.00	64.70	1	3,126	0.03%
2023/05/10	10	64.92	0	0.00	65.00	10	3,166	0.32%
2023/05/05	7	65.86	0	0.00	66.00	7	3,209	0.22%
2023/05/04	1	65.90	0	0.00	65.80	1	3,260	0.03%
2023/05/02	1.3	65.22	0	0.00	65.30	1.3	3,278	0.04%
2023/04/28	16.1	66.11	0	0.00	65.90	16.1	3,254	0.49%
2023/04/26	1	65.80	0	0.00	66.70	1	3,108	0.03%
2023/04/25	12	66.23	0	0.00	66.30	12	3,082	0.39%
2023/04/24	0	0.00	4	67.55	67.50	-4	3,024	-0.13%
2023/04/21	8	66.75	0	0.00	67.00	8	3,016	0.27%
2023/04/20	6	67.60	0	0.00	67.50	6	2,976	0.20%
2023/04/19	5	67.50	0	0.00	67.50	5	2,989	0.17%
2023/04/18	17.1	67.77	0	0.00	67.90	17.1	2,960	0.58%
2023/04/13	0	0.00	20	69.80	69.30	-20	2,843	-0.70%
2023/04/12	0	0.00	1	69.50	69.30	-1	2,824	-0.04%
2023/04/11	0	0.00	15	68.27	68.70	-15	2,790	-0.54%
2023/04/10	20	67.74	0	0.00	67.50	20	2,756	0.73%
2023/04/07	7	69.21	0	0.00	69.10	7	2,711	0.26%
2023/03/31	0	0.00	2	69.70	69.30	-2	2,644	-0.08%
2023/03/30	0	0.00	1	69.00	68.90	-1	2,608	-0.04%
2023/03/29	7.1	68.43	2	68.80	68.40	5.1	2,575	0.20%
2023/03/24	0	0.00	2	70.50	70.30	-2	2,552	-0.08%
2023/03/23	0	0.00	1	71.30	71.00	-1	2,533	-0.04%
2023/03/22	0	0.00	12	70.90	70.50	-12	2,490	-0.48%
2023/03/21	0	0.00	2	70.80	70.60	-2	2,463	-0.08%
2023/03/20	0	0.00	20	70.40	70.40	-20	2,441	-0.82%
2023/03/17	0.1	69.80	0	0.00	70.00	0.1	2,425	0.00%
2023/03/16	0	0.00	3	68.90	68.80	-3	2,407	-0.12%
2023/03/15	2	69.00	1	69.30	68.80	1	2,400	0.04%
2023/03/13	0	0.00	1	70.30	70.30	-1	2,356	-0.04%
2023/03/10	3	70.60	0	0.00	70.10	3	2,326	0.13%
2023/03/09	1	70.50	5	70.68	70.90	-4	2,292	-0.17%
2023/03/08	2	69.90	5	69.90	70.40	-3	2,200	-0.14%
2023/03/06	0	0.00	5	70.30	70.20	-5	2,104	-0.24%
2023/03/03	4	68.93	2	68.70	69.00	2	2,012	0.10%
2023/03/01	2	68.00	10	68.35	69.00	-8	1,912	-0.42%
2023/02/24	6	67.57	3	67.37	67.30	3	1,805	0.17%
2023/02/23	0	0.00	5	67.00	67.10	-5	1,761	-0.28%
2023/02/22	0	0.00	1	66.00	66.00	-1	1,712	-0.06%
2023/02/21	0	0.00	17.9	65.28	65.30	-17.9	1,673	-1.07%
2023/02/20	0	0.00	2	64.35	64.50	-2	1,736	-0.12%
2023/02/15	0	0.00	1	64.00	64.40	-1	1,796	-0.06%
2023/02/14	0	0.00	87	64.30	64.40	-87	1,806	-4.82%
2023/02/13	0	0.00	1	63.00	63.30	-1	1,847	-0.05%
2023/02/10	0	0.00	2	64.20	64.00	-2	1,853	-0.11%
2023/02/09	10	64.35	13	64.73	63.70	-3	1,877	-0.16%
2023/02/08	0	0.00	33.2	63.65	64.30	-33.2	1,849	-1.80%
2023/02/03	3	62.30	27	63.27	63.30	-24	1,753	-1.37%
2023/02/02	0	0.00	4	62.20	61.80	-4	1,701	-0.24%
2023/02/01	2	59.00	0	0.00	60.50	2	1,692	0.12%
2023/01/30	3	60.77	0	0.00	60.80	3	1,652	0.18%
2023/01/13	0	0.00	1	61.40	60.90	-1	1,674	-0.06%
2023/01/12	1	60.90	5	61.14	61.00	-4	1,670	-0.24%
2023/01/11	1	60.60	9	60.48	60.60	-8	1,673	-0.48%
2023/01/10	2	59.20	2	59.30	59.60	0	1,669	0.00%
2023/01/09	13	59.25	0	0.00	59.60	13	1,684	0.77%
2023/01/06	10	58.90	0	0.00	58.90	10	1,672	0.60%
2023/01/05	0	0.00	1	58.60	58.80	-1	1,693	-0.06%
2022/12/30	0	0.00	2	58.35	57.40	-2	1,723	-0.12%
2022/12/29	0	0.00	1	59.00	58.90	-1	1,700	-0.06%
2022/12/22	0	0.00	11	58.20	58.30	-11	1,737	-0.63%
2022/12/21	1	57.80	0	0.00	57.70	1	1,749	0.06%
2022/12/19	1	58.70	1	58.90	59.40	0	1,761	0.00%
2022/12/16	2	58.70	0	0.00	59.40	2	1,746	0.11%
2022/12/15	0	0.00	1	59.30	59.10	-1	1,735	-0.06%
2022/12/14	1	58.80	0	0.00	59.00	1	1,741	0.06%
2022/12/13	0	0.00	1	58.60	58.50	-1	1,766	-0.06%
2022/12/12	4	58.68	2	58.70	58.70	2	1,829	0.11%
2022/12/07	5	58.64	0	0.00	58.50	5	1,892	0.26%
2022/12/06	0.3	58.70	0	0.00	59.00	0.3	1,892	0.01%
2022/12/05	3	59.47	0	0.00	59.20	3	1,899	0.16%
2022/12/01	1	58.90	0	0.00	58.90	1	1,927	0.05%
2022/11/28	0	0.00	1	58.10	57.70	-1	1,936	-0.05%
2022/11/25	2	58.50	0	0.00	58.00	2	1,946	0.10%
2022/11/24	1	58.50	7	58.59	58.80	-6	1,951	-0.31%
2022/11/23	5	58.62	0	0.00	58.90	5	1,948	0.26%
2022/11/22	2	57.90	3	58.53	58.80	-1	1,961	-0.05%
2022/11/21	0	0.00	10	58.70	58.30	-10	1,971	-0.51%
2022/11/18	0	0.00	20	59.10	58.90	-20	1,973	-1.02%
2022/11/17	2	58.55	20	59.20	59.30	-18	1,982	-0.91%
2022/11/16	40.1	59.15	2	59.50	59.50	38.1	1,979	1.92%
2022/11/15	4	58.15	3	58.27	58.20	1	1,910	0.05%
2022/11/11	2	57.50	32.1	57.50	57.50	-30.1	1,891	-1.59%
2022/11/09	32.1	56.82	4	57.10	57.20	28.1	1,877	1.49%
2022/11/08	1	55.80	11	56.55	55.70	-10	1,849	-0.54%
2022/11/07	0	0.00	7	56.06	56.20	-7	1,884	-0.37%
2022/11/04	0	0.00	3	54.80	54.60	-3	1,874	-0.16%
2022/11/02	3	54.60	0	0.00	54.80	3	1,931	0.16%
2022/11/01	10	54.30	0	0.00	54.60	10	1,970	0.51%
2022/10/28	1	52.80	1	53.40	52.60	0	1,993	0.00%
2022/10/26	0	0.00	23	53.03	52.90	-23	2,006	-1.15%
2022/10/25	0	0.00	1	53.20	52.80	-1	2,055	-0.05%
2022/10/21	20	53.50	0	0.00	53.30	20	2,057	0.97%
2022/10/20	2	53.10	0	0.00	53.30	2	2,086	0.10%
2022/10/19	0	0.00	4	53.85	53.10	-4	2,109	-0.19%
2022/10/18	2	53.50	10	52.80	53.70	-8	2,116	-0.38%
2022/10/14	3	50.10	3	50.30	50.30	0	2,213	0.00%
2022/10/07	0	0.00	8	52.05	52.00	-8	2,585	-0.31%
2022/10/06	2	51.80	10	51.70	52.00	-8	2,641	-0.30%
2022/10/05	1	51.90	0	0.00	51.90	1	2,695	0.04%
2022/10/03	0	0.00	0.5	50.40	50.40	-0.5	2,753	-0.02%
2022/09/27	1	51.40	0	0.00	51.10	1	2,891	0.03%
2022/09/26	0	0.00	3	51.40	51.30	-3	2,911	-0.10%
2022/09/22	1	52.70	1	53.20	53.20	0	2,997	0.00%
2022/09/19	3	53.97	2	54.80	53.90	1	3,051	0.03%
2022/09/16	1	54.90	0	0.00	54.90	1	3,033	0.03%
2022/09/12	2	56.15	0	0.00	56.40	2	3,150	0.06%
2022/09/08	0	0.00	4	56.75	56.80	-4	3,244	-0.12%
2022/09/06	2	55.35	0	0.00	55.10	2	3,244	0.06%
2022/09/05	0	0.00	1	55.60	55.60	-1	3,238	-0.03%
2022/09/02	0	0.00	8	56.26	56.20	-8	3,258	-0.25%
2022/09/01	6	56.73	0	0.00	56.60	6	3,253	0.18%
2022/08/31	1	57.40	0	0.00	57.10	1	3,251	0.03%
2022/08/30	1	56.90	0	0.00	56.90	1	3,266	0.03%
2022/08/29	2	56.65	0	0.00	56.80	2	3,287	0.06%
2022/08/26	1	57.50	0	0.00	57.70	1	3,294	0.03%
2022/08/24	0	0.00	3	56.50	56.60	-3	3,305	-0.09%
2022/08/23	0	0.00	3	56.57	56.50	-3	3,308	-0.09%
2022/08/22	0	0.00	2	57.30	57.00	-2	3,307	-0.06%
2022/08/19	0	0.00	4	57.13	57.30	-4	3,297	-0.12%
2022/08/18	3	56.73	2	56.70	56.80	1	3,308	0.03%
2022/08/17	3	56.63	2	56.50	56.70	1	3,312	0.03%
2022/08/16	1	56.50	0	0.00	56.50	1	3,288	0.03%
2022/08/15	13	56.70	2	56.70	56.60	11	3,266	0.34%
2022/08/12	4	56.28	0	0.00	56.20	4	3,247	0.12%
2022/08/11	0	0.00	1	55.60	55.40	-1	3,211	-0.03%
2022/08/10	2	55.30	0	0.00	55.10	2	3,237	0.06%
2022/08/09	2	54.90	3	55.73	55.90	-1	3,244	-0.03%
2022/08/08	1	54.40	3	55.47	55.70	-2	3,223	-0.06%
2022/08/04	2	54.60	0	0.00	54.70	2	3,169	0.06%
2022/08/03	2	54.30	0	0.00	54.40	2	3,149	0.06%
2022/08/02	2	54.45	0	0.00	54.50	2	3,149	0.06%
2022/08/01	2	55.10	3	55.37	55.60	-1	3,115	-0.03%
2022/07/26	3	54.50	1	54.40	54.30	2	3,109	0.06%
2022/07/25	2.2	55.30	0	0.00	55.40	2.2	3,111	0.07%
2022/07/22	2	54.60	3	55.80	55.80	-1	3,117	-0.03%
2022/07/21	7	54.41	2	55.00	55.20	5	3,108	0.16%
2022/07/20	21	54.72	0	0.00	54.90	21	3,053	0.69%
2022/07/19	5	59.50	6	59.90	59.90	-1	2,925	-0.03%
2022/07/18	0	0.00	1	59.10	59.80	-1	2,812	-0.04%
2022/07/15	0	0.00	0	56.60	57.60	0	2,749	0.00%
2022/07/14	5	55.80	0	0.00	56.00	5	2,729	0.18%
2022/07/13	8	55.58	0	0.00	55.20	8	2,705	0.30%
2022/07/12	2	55.11	0	0.00	55.20	2	2,735	0.07%
2022/07/11	0.2	57.00	0	0.00	57.00	0.2	2,713	0.01%
2022/07/07	7	55.97	4	56.00	56.00	3	2,654	0.11%
2022/07/05	0.2	56.60	0	0.00	57.00	0.2	2,616	0.01%
2022/07/01	2	58.25	2	58.50	57.50	0	2,655	0.00%
2022/06/30	6	59.80	7	59.77	59.30	-1	2,660	-0.04%
2022/06/29	0.1	62.10	5	62.24	61.80	-4.9	2,613	-0.19%
2022/06/28	3	63.43	1	63.20	63.30	2	2,601	0.08%
2022/06/24	12.1	63.94	0	0.00	64.20	12.1	2,609	0.46%
2022/06/23	1.3	63.80	2	64.25	64.40	-0.8	2,603	-0.03%
2022/06/22	10	65.47	3	64.97	64.80	7	2,584	0.27%
2022/06/21	4	66.00	0	0.00	66.70	4	2,545	0.16%
2022/06/20	9.1	66.98	1	66.00	66.00	8.1	2,607	0.31%
2022/06/17	1	66.30	0	0.00	68.30	1	2,609	0.04%
2022/06/14	1	67.80	0	0.00	68.40	1	2,600	0.04%
2022/06/13	2	68.50	0	0.00	68.10	2	2,668	0.07%
2022/06/09	0	0.00	1	69.60	69.70	-1	2,752	-0.04%
2022/06/08	1	69.90	1	69.80	69.80	0	2,781	0.00%
2022/06/07	0	0.00	1	70.20	70.10	-1	3,013	-0.03%
2022/06/06	0	0.00	5	69.60	69.60	-5	3,113	-0.16%
2022/06/01	15	69.63	0.2	69.50	69.50	14.8	3,312	0.45%
2022/05/31	6	69.22	11	69.22	69.40	-5	3,431	-0.15%
2022/05/30	0.2	69.10	0	0.00	69.10	0.2	3,610	0.01%
2022/05/27	8	68.49	2	68.30	68.30	6	3,696	0.16%
2022/05/26	4	68.10	1	67.80	67.80	3	3,956	0.08%
2022/05/25	4	68.45	0	0.00	68.40	4	4,078	0.10%
2022/05/19	2	69.10	0	0.00	69.10	2	4,244	0.05%
2022/05/18	8	69.34	2	69.80	69.60	6	4,247	0.14%
2022/05/17	2.1	68.24	2	68.90	69.10	0.1	4,244	0.00%
2022/05/16	10	68.00	1	67.90	67.80	9	4,246	0.21%
2022/05/10	0	0.00	9	68.06	68.20	-9	4,398	-0.20%
2022/05/09	5	67.90	9	67.79	67.50	-4	4,427	-0.09%
2022/05/06	0	0.00	4	67.25	68.30	-4	4,459	-0.09%
2022/05/04	1	67.40	0	0.00	67.40	1	4,506	0.02%
2022/05/03	7	67.23	5	67.32	67.30	2	4,581	0.04%
2022/04/29	12	67.56	0	0.00	67.10	12	4,652	0.26%
2022/04/28	2	67.60	2	67.50	67.50	0	4,708	0.00%
2022/04/26	6	67.10	0	0.00	67.10	6	4,793	0.13%
2022/04/25	5	67.30	0	0.00	67.50	5	4,996	0.10%
2022/04/21	3	68.70	0	0.00	68.70	3	5,231	0.06%
2022/04/18	0	0.00	1	68.80	68.70	-1	5,891	-0.02%
2022/04/14	0	0.00	2	67.00	66.90	-2	5,940	-0.03%
2022/04/13	2	66.50	1	66.90	67.00	1	5,980	0.02%
2022/04/12	5	66.20	0	0.00	66.40	5	6,020	0.08%
2022/04/11	1	66.50	0	0.00	66.50	1	6,035	0.02%
2022/04/08	2	67.00	1	67.40	67.50	1	6,020	0.02%
2022/04/07	4	67.65	0	0.00	67.20	4	6,010	0.07%
2022/04/06	2	68.50	1	68.60	68.60	1	5,998	0.02%
2022/03/31	8	69.04	1	69.10	69.10	7	6,024	0.12%
2022/03/30	6	69.43	0	0.00	69.40	6	6,038	0.10%
2022/03/29	0	0.00	1	70.00	69.70	-1	6,019	-0.02%
2022/03/28	0	0.00	2	69.75	70.10	-2	6,014	-0.03%
2022/03/25	3	70.70	3	70.87	70.60	0	6,012	0.00%
2022/03/24	0	0.00	12	71.10	71.50	-12	5,988	-0.20%
2022/03/23	10	71.64	65.1	71.08	71.20	-55.1	6,099	-0.90%
2022/03/22	64.1	71.75	4	71.60	71.90	60.1	6,060	0.99%
2022/03/21	6	71.30	2	71.50	71.30	4	6,057	0.07%
2022/03/17	11	70.06	4	70.30	70.90	7	6,092	0.11%
2022/03/16	19.5	69.09	1	69.10	69.10	18.5	6,106	0.30%
2022/03/15	5.1	69.76	2	70.10	69.50	3.1	6,110	0.05%
2022/03/14	4.1	70.83	2	70.90	71.00	2.1	6,116	0.03%
2022/03/11	3	71.07	2	71.05	71.30	1	6,124	0.02%
2022/03/10	26.5	71.68	8	71.63	71.20	18.5	6,140	0.30%
2022/03/09	2	69.70	19	70.49	71.60	-17	5,957	-0.29%
2022/03/08	0	0.00	6	69.68	68.90	-6	5,926	-0.10%
2022/03/07	14.2	69.53	3	69.33	69.10	11.2	5,954	0.19%
2022/03/04	19	71.39	1	71.30	71.10	18	5,901	0.31%
2022/03/03	4	72.18	5	72.36	72.60	-1	5,821	-0.02%
2022/03/02	0	0.00	4	70.70	70.90	-4	5,710	-0.07%
2022/03/01	8	71.00	4	70.98	71.00	4	5,644	0.07%
2022/02/25	2	68.70	2	68.95	68.90	0	5,436	0.00%
2022/02/24	12	67.26	5	67.64	66.80	7	5,384	0.13%
2022/02/22	4	68.30	6	68.33	68.30	-2	5,427	-0.04%
2022/02/18	2	68.80	0	0.00	68.90	2	5,625	0.04%
2022/02/16	0	0.00	1	68.20	68.00	-1	5,908	-0.02%
2022/02/15	1	68.40	0	0.00	67.90	1	5,989	0.02%
2022/02/14	5	68.30	1	68.20	68.10	4	6,058	0.07%
2022/02/11	0	0.00	2	69.50	69.30	-2	6,065	-0.03%
2022/02/10	2	69.10	5	69.10	69.70	-3	6,133	-0.05%
2022/02/09	0	0.00	1	69.10	69.00	-1	6,181	-0.02%
2022/02/08	0	0.00	5	68.80	68.90	-5	6,192	-0.08%
2022/02/07	10	67.71	0	0.00	67.80	10	6,251	0.16%
2022/01/26	6	68.32	8	68.45	67.90	-2	6,270	-0.03%
2022/01/25	1	68.80	2	69.05	68.00	-1	6,349	-0.02%
2022/01/24	1	67.50	0	0.00	68.70	1	6,324	0.02%
2022/01/21	2	68.95	1	69.00	69.00	1	6,414	0.02%
2022/01/20	1	68.90	2	69.60	70.00	-1	6,570	-0.02%
2022/01/19	1	70.00	0	0.00	69.10	1	6,547	0.02%
2022/01/18	11	70.59	13	70.40	70.00	-2	6,512	-0.03%
2022/01/17	0.5	69.53	5.1	69.26	69.80	-4.6	6,332	-0.07%
2022/01/14	5.2	68.04	1	67.90	68.20	4.2	6,251	0.07%
2022/01/13	4	68.85	5.1	69.16	69.00	-1.1	6,178	-0.02%
2022/01/12	6	68.00	6	67.92	68.00	0	5,884	0.00%
2022/01/11	8	67.79	14	68.20	67.90	-6	5,789	-0.10%
2022/01/10	0	0.00	3	67.00	67.20	-3	5,604	-0.05%
2022/01/07	10	66.25	0	0.00	66.40	10	5,575	0.18%
2022/01/05	1	66.60	8	66.54	66.50	-7	5,612	-0.12%
2022/01/04	2	67.00	4	66.78	66.50	-2	5,711	-0.04%
2021/12/30	2	66.60	3	66.50	66.70	-1	5,912	-0.02%
2021/12/29	2	66.50	0	0.00	66.40	2	5,926	0.03%
2021/12/28	1	67.20	2	67.15	66.90	-1	5,968	-0.02%
2021/12/27	1	66.90	5	66.80	67.10	-4	6,008	-0.07%
2021/12/24	5	66.00	0	0.00	66.10	5	6,032	0.08%
2021/12/23	0	0.00	2	66.00	66.00	-2	6,077	-0.03%
2021/12/21	0	0.00	2	65.00	65.40	-2	6,223	-0.03%
2021/12/17	16	65.09	6	65.10	65.10	10	6,237	0.16%
2021/12/16	2	65.90	2	66.30	66.30	0	6,179	0.00%
2021/12/15	2.1	65.46	0	0.00	65.30	2.1	6,181	0.03%
2021/12/14	9	65.91	8	66.20	65.70	1	6,194	0.02%
2021/12/13	1.1	66.71	0	0.00	66.70	1.1	6,159	0.02%
2021/12/10	2	66.95	9	66.63	66.90	-7	6,196	-0.11%
2021/12/09	10	66.32	44	66.59	66.30	-34	6,246	-0.54%
2021/12/08	8	67.08	0	0.00	66.80	8	6,222	0.13%
2021/12/07	2	67.00	0	0.00	67.10	2	6,240	0.03%
2021/12/03	2.1	67.53	1	67.60	67.60	1.1	6,489	0.02%
2021/12/02	10	67.70	9	67.78	67.80	1	6,877	0.01%
2021/12/01	5	67.54	2	67.95	67.90	3	8,230	0.04%
2021/11/30	8	67.14	1	67.70	67.00	7	8,300	0.08%
2021/11/26	1	66.20	2	66.55	66.20	-1	8,647	-0.01%
2021/11/24	2	67.25	0	0.00	67.30	2	8,766	0.02%
2021/11/23	2.1	67.56	3	67.50	67.60	-0.9	8,957	-0.01%
2021/11/22	3	68.30	5	68.12	68.30	-2	8,989	-0.02%
2021/11/19	5	67.46	4	67.30	67.30	1	9,026	0.01%
2021/11/18	14	67.29	2	66.70	67.20	12	9,051	0.13%
2021/11/17	17	66.74	1	66.40	66.90	16	8,947	0.18%
2021/11/16	10	67.27	0	0.00	66.80	10	8,857	0.11%
2021/11/15	7	67.64	6	68.12	68.20	1	8,763	0.01%
2021/11/12	1	66.70	4	66.73	66.70	-3	8,674	-0.03%
2021/11/11	4	65.13	0	0.00	64.90	4	8,625	0.05%
2021/11/10	3	65.87	1	65.80	66.00	2	8,639	0.02%
2021/11/09	1.1	66.41	1	66.30	66.00	0.1	8,759	0.00%
2021/11/08	2	65.90	5	65.90	65.90	-3	8,730	-0.03%
2021/11/05	1	65.20	10	65.74	65.80	-9	8,761	-0.10%
2021/11/04	4	65.45	3	65.77	65.20	1	8,919	0.01%
2021/11/03	2	65.30	8	64.98	65.20	-6	9,095	-0.07%
2021/11/02	9	64.27	1	64.50	63.60	8	9,371	0.09%
2021/11/01	4.1	65.02	4	65.10	65.10	0.1	9,820	0.00%
2021/10/29	5	64.50	0	0.00	64.30	5	10,157	0.05%
2021/10/28	16.1	65.06	5	65.26	65.20	11.1	10,080	0.11%
2021/10/27	3	63.90	8	64.11	64.50	-5	9,998	-0.05%
2021/10/26	3	63.50	1	63.50	63.20	2	10,238	0.02%
2021/10/25	5.3	62.89	6	63.20	63.10	-0.8	10,223	-0.01%
2021/10/22	0	0.00	5	62.84	63.40	-5	10,272	-0.05%
2021/10/21	4	62.20	0	0.00	62.00	4	10,391	0.04%
2021/10/20	3.2	62.64	2	63.20	62.50	1.2	10,371	0.01%
2021/10/18	1	61.60	0	0.00	61.60	1	10,449	0.01%
2021/10/15	4.1	62.20	4	62.53	62.10	0.1	10,594	0.00%
2021/10/14	1	60.80	5	61.30	61.10	-4	10,699	-0.04%
2021/10/13	2.3	60.78	3	60.67	61.00	-0.8	10,799	-0.01%
2021/10/12	0.1	62.30	0	0.00	62.00	0.1	10,866	0.00%
2021/10/08	10.2	64.55	1	63.50	63.30	9.2	11,163	0.08%
2021/10/07	4	65.83	3	65.97	65.90	1	11,005	0.01%
2021/10/06	3.2	65.44	0	0.00	64.60	3.2	11,053	0.03%
2021/10/05	9	63.83	5	65.00	65.40	4	11,117	0.04%
2021/10/04	14.2	66.14	5	65.18	65.00	9.2	11,081	0.08%
2021/10/01	6	67.50	4	67.30	67.30	2	11,063	0.02%
2021/09/30	5	67.64	2	68.10	67.50	3	11,044	0.03%
2021/09/29	20.1	67.53	4	67.45	67.20	16.1	11,088	0.15%
2021/09/28	9.3	70.10	2	70.10	70.10	7.3	10,983	0.07%
2021/09/27	2	71.05	0	0.00	70.80	2	10,972	0.02%
2021/09/24	13	71.46	1	71.40	71.40	12	10,977	0.11%
2021/09/23	4	71.38	4	71.00	71.00	0	10,987	0.00%
2021/09/22	7	70.29	2	70.65	70.50	5	11,005	0.05%
2021/09/17	4	71.25	3	71.60	71.60	1	11,223	0.01%
2021/09/16	4	72.00	1	71.80	71.80	3	11,224	0.03%
2021/09/15	5	72.30	2	71.80	71.80	3	11,200	0.03%
2021/09/14	2	72.80	1	72.70	72.70	1	11,146	0.01%
2021/09/13	3	73.73	1	73.60	73.70	2	11,062	0.02%
2021/09/10	14	74.10	6	74.43	74.50	8	11,038	0.07%
2021/09/09	16.1	73.91	4	74.15	73.50	12.1	10,992	0.11%
2021/09/08	7	74.00	69	73.99	73.30	-62	10,921	-0.57%
2021/09/07	42.2	75.01	5	74.58	74.40	37.2	10,732	0.35%
2021/09/06	134.2	81.46	35	85.36	78.00	99.2	10,307	0.96%	大買/
2021/09/03	1	81.10	16	80.13	81.10	-15	8,879	-0.17%
2021/09/02	1	79.30	0	0.00	79.40	1	8,739	0.01%
2021/09/01	2	79.40	4	78.28	80.40	-2	8,616	-0.02%
2021/08/31	2	76.65	1	76.80	77.10	1	8,442	0.01%
2021/08/30	9	76.67	6	76.75	77.00	3	8,363	0.04%
2021/08/27	4	74.58	13	75.37	75.80	-9	8,235	-0.11%
2021/08/26	0	0.00	4	73.50	73.70	-4	8,014	-0.05%
2021/08/25	2	72.55	16	72.89	72.50	-14	7,914	-0.18%
2021/08/24	3	74.07	25	73.64	73.60	-22	7,814	-0.28%
2021/08/23	1	74.00	5	74.60	74.50	-4	7,774	-0.05%
2021/08/20	7	73.59	2	73.35	73.20	5	7,784	0.06%
2021/08/19	4	74.13	15	74.12	73.10	-11	7,799	-0.14%
2021/08/18	13	74.15	4	73.53	75.00	9	7,769	0.12%
2021/08/17	5	74.00	0	0.00	73.60	5	7,721	0.06%
2021/08/16	4	72.43	25	73.95	73.90	-21	7,666	-0.27%
2021/08/13	9	75.03	13	75.25	73.60	-4	7,604	-0.05%
2021/08/12	16	76.55	3	76.87	77.70	13	7,512	0.17%
2021/08/11	2	76.00	5	76.00	76.10	-3	7,479	-0.04%
2021/08/10	2	76.50	10	76.81	77.60	-8	7,395	-0.11%
2021/08/09	2	80.05	9	79.10	78.40	-7	7,253	-0.10%
2021/08/06	9	80.54	7	81.01	80.90	2	7,024	0.03%
2021/08/05	28	80.66	21	80.47	80.20	7	6,752	0.10%
2021/08/04	8	78.25	8	79.01	79.30	0	6,309	0.00%
2021/08/03	11	75.44	3	75.87	76.00	8	6,020	0.13%
2021/08/02	4	75.43	1.7	75.38	75.30	2.3	5,948	0.04%
2021/07/30	21	75.14	16	75.03	75.00	5	5,915	0.08%
2021/07/28	20.1	71.20	0	0.00	71.40	20.1	5,731	0.35%
2021/07/27	1	74.77	0	0.00	73.30	1	5,775	0.02%
2021/07/26	5	72.80	0	0.00	72.90	5	5,705	0.09%
2021/07/23	9	72.29	14	71.86	72.10	-5	5,714	-0.09%
2021/07/21	5	70.00	0	0.00	69.70	5	5,620	0.09%
2021/07/20	2	74.40	6	75.80	74.30	-4	5,503	-0.07%
2021/07/16	4	77.23	0	0.00	77.70	4	5,334	0.07%
2021/07/15	25	77.25	22	77.65	77.20	3	5,233	0.06%
2021/07/14	0	0.00	1	74.20	74.40	-1	4,848	-0.02%
2021/07/13	7	74.61	0.3	75.00	73.90	6.8	4,873	0.14%
2021/07/12	0	0.00	9	74.66	74.70	-9	4,849	-0.19%
2021/07/09	0	0.00	7	73.70	72.90	-7	4,783	-0.15%
2021/07/07	0	0.00	3	72.90	73.10	-3	4,826	-0.06%
2021/07/06	7	73.20	4	72.75	73.30	3	4,837	0.06%
2021/07/05	0	0.00	2	72.30	72.50	-2	4,784	-0.04%
2021/07/02	0	0.00	1	71.40	71.50	-1	4,789	-0.02%
2021/07/01	0	0.00	10.1	71.11	71.10	-10.1	4,861	-0.21%
2021/06/30	1	71.80	0	0.00	72.00	1	4,933	0.02%
2021/06/29	10	72.00	74	72.18	71.90	-64	4,933	-1.30%
2021/06/28	78	72.41	1	72.20	72.80	77	4,940	1.56%
2021/06/25	0	70.20	1	70.10	70.20	-1	4,782	-0.02%
2021/06/23	1	69.50	0	0.00	69.60	1	4,879	0.02%
2021/06/22	1	69.30	1	69.10	69.60	0	4,933	0.00%
2021/06/21	1	69.40	4	69.10	69.10	-3	4,978	-0.06%
2021/06/18	0	0.00	1	70.80	69.00	-1	5,103	-0.02%
2021/06/17	0	0.00	1	70.00	70.60	-1	5,159	-0.02%
2021/06/16	1	69.50	1	70.10	70.00	0	5,570	0.00%
2021/06/15	0	0.00	10	69.98	70.20	-10	5,934	-0.17%
2021/06/11	2	70.40	11	70.45	70.30	-9	5,983	-0.15%
2021/06/10	9	70.03	0	0.00	70.50	9	6,026	0.15%
2021/06/09	5	69.78	0	0.00	69.20	5	6,028	0.08%
2021/06/08	38	70.54	32.1	70.51	70.80	5.9	6,018	0.10%
2021/06/07	1	68.30	0	0.00	68.40	1	5,972	0.02%
2021/06/04	1	67.90	0	0.00	68.40	1	6,017	0.02%
2021/06/03	0	0.00	1	68.30	68.30	-1	6,179	-0.02%
2021/06/02	0	0.00	1	68.50	68.20	-1	6,293	-0.02%
2021/06/01	5	68.34	0	0.00	68.20	5	6,438	0.08%
2021/05/28	74	68.24	4	67.95	68.20	70	6,787	1.03%
2021/05/27	8	66.11	9	66.36	66.00	-1	6,957	-0.01%
2021/05/25	9.1	66.54	5	66.90	66.90	4.1	7,011	0.06%
2021/05/24	5	64.20	3	65.20	65.10	2	7,036	0.03%
2021/05/21	1	64.30	0	0.00	64.50	1	7,126	0.01%
2021/05/20	1	65.00	2	64.90	64.40	-1	7,215	-0.01%
2021/05/19	10	66.38	1	66.60	66.60	9	7,194	0.13%
2021/05/18	4	65.68	0	0.00	66.50	4	7,226	0.06%
2021/05/17	1	62.70	0	0.00	62.80	1	7,313	0.01%
2021/05/13	2	64.70	0	0.00	65.20	2	7,294	0.03%
2021/05/12	0	0.00	2	64.00	64.50	-2	7,288	-0.03%
2021/05/11	2	66.50	10	66.60	67.10	-8	7,276	-0.11%
2021/05/10	2	71.00	7	71.26	71.00	-5	7,238	-0.07%
2021/05/07	21	70.80	0	0.00	71.00	21	7,429	0.28%
2021/05/04	2.3	71.60	0	0.00	71.60	2.3	7,862	0.03%
2021/05/03	0	0.00	3	76.70	73.90	-3	7,892	-0.04%
2021/04/29	5.1	77.89	5	77.56	77.40	0.1	7,910	0.00%
2021/04/28	3	77.17	3	76.97	78.20	0	7,975	0.00%
2021/04/27	1.6	76.79	0	0.00	76.90	1.6	8,214	0.02%
2021/04/26	0.2	76.90	2	77.05	76.90	-1.8	8,350	-0.02%
2021/04/23	2	76.00	0	0.00	76.00	2	8,475	0.02%
2021/04/22	3.3	76.27	0	0.00	75.20	3.3	8,655	0.04%
2021/04/19	5	77.30	0	0.00	77.10	5	9,392	0.05%
2021/04/16	0.3	77.80	8	77.84	77.90	-7.8	9,443	-0.08%
2021/04/14	4.2	75.04	1	75.60	75.30	3.2	9,628	0.03%
2021/04/13	2	76.60	0	0.00	76.40	2	9,586	0.02%
2021/04/12	3.3	77.55	5	77.50	77.50	-1.8	9,552	-0.02%
2021/04/09	3	77.70	5.2	77.79	78.00	-2.2	9,547	-0.02%
2021/04/08	0	0.00	10	78.00	77.60	-10	9,492	-0.11%
2021/04/07	3	77.80	5	78.00	77.80	-2	9,452	-0.02%
2021/04/06	2	78.70	11.3	78.80	79.00	-9.3	9,396	-0.10%
2021/04/01	3	77.60	0	0.00	78.00	3	9,316	0.03%
2021/03/31	0	0.00	3	78.10	77.70	-3	9,285	-0.03%
2021/03/30	6	77.67	5.3	77.47	77.80	0.7	9,223	0.01%
2021/03/29	3	76.97	3	76.87	76.70	0	9,172	0.00%
2021/03/26	10.3	76.60	2	76.60	76.70	8.3	9,239	0.09%
2021/03/25	1	75.90	0	0.00	76.10	1	9,189	0.01%
2021/03/23	0.3	75.00	4	75.50	75.80	-3.7	9,116	-0.04%
2021/03/22	7	74.96	1	75.30	74.70	6	9,009	0.07%
2021/03/19	18	76.53	0	0.00	76.00	18	8,985	0.20%
2021/03/18	1	77.60	12	76.34	77.90	-11	8,602	-0.13%
2021/03/17	1	74.10	2	74.30	73.50	-1	8,297	-0.01%
2021/03/16	2	73.45	1	73.60	73.70	1	8,465	0.01%
2021/03/12	6	73.15	0	0.00	72.70	6	8,634	0.07%
2021/03/11	3	72.57	1	73.10	73.10	2	8,692	0.02%
2021/03/10	1	71.40	0	0.00	71.70	1	8,969	0.01%
2021/03/09	7	70.64	0	0.00	71.40	7	8,988	0.08%
2021/03/08	17	72.56	12	72.31	72.20	5	8,885	0.06%
2021/03/05	2	73.00	0	0.00	72.70	2	8,795	0.02%
2021/03/04	0	74.30	0	0.00	74.10	0	8,709	0.00%
2021/03/03	10	75.12	1	74.40	75.10	9	8,584	0.10%
2021/03/02	0	0.00	5	76.46	75.50	-5	8,370	-0.06%
2021/02/25	5	75.10	3	73.90	74.50	2	8,286	0.02%
2021/02/23	2	74.40	0	0.00	74.40	2	8,214	0.02%
2021/02/22	4	74.18	12	74.26	75.50	-8	8,142	-0.10%
2021/02/19	1	73.10	0	0.00	73.20	1	8,051	0.01%
2021/02/17	0	0.00	1	73.40	73.50	-1	8,050	-0.01%
2021/02/04	1	70.20	1	70.30	70.30	0	8,045	0.00%
2021/02/02	0	0.00	1	71.10	72.40	-1	8,171	-0.01%
2021/02/01	0	0.00	2	68.95	69.50	-2	8,259	-0.02%
2021/01/29	2	69.70	8	70.00	69.20	-6	8,380	-0.07%
2021/01/28	1	73.10	1	72.80	72.50	0	8,195	0.00%
2021/01/27	10	78.53	14	76.11	75.70	-4	8,077	-0.05%
2021/01/25	1	75.90	0	0.00	75.70	1	7,537	0.01%
2021/01/22	0	0.00	5	75.10	75.40	-5	7,400	-0.07%
2021/01/21	0	0.00	11	74.23	74.40	-11	7,308	-0.15%
2021/01/20	6	75.58	8	74.36	73.70	-2	7,247	-0.03%
2021/01/19	2	73.70	36	74.46	74.50	-34	6,991	-0.49%
2021/01/18	29	75.15	40	74.65	73.90	-11	6,871	-0.16%
2021/01/15	5	74.12	7	74.21	74.50	-2	6,733	-0.03%
2021/01/14	30	73.06	38	73.39	73.80	-8	6,597	-0.12%
2021/01/13	17	72.28	3	72.00	72.10	14	6,359	0.22%
2021/01/12	18	71.61	26	71.20	70.40	-8	6,189	-0.13%
2021/01/11	0	0.00	3	68.80	69.30	-3	5,733	-0.05%
2021/01/08	0	0.00	30	68.10	68.20	-30	5,658	-0.53%
2021/01/07	20	67.60	2	67.95	68.00	18	5,631	0.32%
2021/01/06	6	66.55	2	66.20	66.30	4	5,544	0.07%
2021/01/05	0	0.00	4	67.13	67.40	-4	5,529	-0.07%
2021/01/04	3	67.07	1	67.20	67.40	2	5,549	0.04%
2020/12/31	0	0.00	1	66.40	66.40	-1	5,526	-0.02%
2020/12/29	0	0.00	10	66.00	65.80	-10	5,641	-0.18%
2020/12/28	0.3	66.50	0	0.00	66.40	0.3	5,700	0.01%
2020/12/25	0	0.00	5	66.20	66.20	-5	5,808	-0.09%
2020/12/24	1.1	66.21	0	0.00	65.70	1.1	5,943	0.02%
2020/12/23	1.1	66.64	0	0.00	65.70	1.1	6,053	0.02%
2020/12/22	3.5	67.37	2	67.40	66.30	1.5	6,265	0.02%
2020/12/21	1	65.40	7	65.83	66.50	-6	6,312	-0.10%
2020/12/18	3	65.10	20	65.20	65.00	-17	6,562	-0.26%
2020/12/16	2	65.90	7	66.17	66.20	-5	6,843	-0.07%
2020/12/15	2	65.45	3	65.97	65.30	-1	6,937	-0.01%
2020/12/14	0	0.00	1	68.00	66.90	-1	7,196	-0.01%
2020/12/11	19	67.75	3	67.27	67.40	16	7,464	0.21%
2020/12/10	23	68.89	8	68.43	68.70	15	7,457	0.20%
2020/12/09	1	67.80	6	67.90	69.00	-5	7,231	-0.07%
2020/12/08	0	0.00	1	66.10	66.20	-1	7,038	-0.01%
2020/12/07	4	67.65	34	66.88	66.60	-30	7,006	-0.43%
2020/12/04	42	67.69	9	67.69	67.40	33	6,886	0.48%
2020/12/03	2	66.00	5	66.00	66.20	-3	6,546	-0.05%
2020/12/02	1	65.60	0	0.00	65.80	1	6,477	0.02%
2020/12/01	0	0.00	1	65.00	65.20	-1	6,433	-0.02%
2020/11/27	0	0.00	13	64.98	64.70	-13	6,320	-0.21%
2020/11/26	1	65.10	1	65.20	65.00	0	6,301	0.00%
2020/11/25	0	0.00	1	66.40	65.40	-1	6,267	-0.02%
2020/11/24	1	65.70	5	65.60	65.80	-4	6,159	-0.06%
2020/11/19	0	0.00	2	64.60	64.50	-2	6,148	-0.03%
2020/11/18	5	65.00	3	65.10	64.90	2	6,152	0.03%
2020/11/17	31	65.30	0	0.00	65.30	31	6,139	0.50%
2020/11/16	0	0.00	2	65.00	64.70	-2	6,165	-0.03%
2020/11/13	0	0.00	20	65.60	65.00	-20	6,144	-0.33%
2020/11/12	0	0.00	8.2	65.60	65.60	-8.2	6,125	-0.13%
2020/11/11	1	65.10	7	65.11	65.00	-6	6,016	-0.10%
2020/11/10	12	64.50	6	64.90	64.90	6	5,943	0.10%
2020/11/09	19	65.38	14	63.96	64.20	5	5,793	0.09%
2020/11/06	0	0.00	21	63.70	64.00	-21	5,608	-0.37%
2020/11/05	24	61.81	0	0.00	61.90	24	5,446	0.44%
2020/11/04	7	61.79	0	0.00	62.30	7	5,425	0.13%
2020/10/28	0	0.00	1	63.20	62.90	-1	5,606	-0.02%
2020/10/27	1	62.40	16	62.37	62.90	-15	5,640	-0.27%
2020/10/26	0	0.00	1	61.80	61.80	-1	5,717	-0.02%
2020/10/23	0	62.70	4	62.80	62.80	-4	5,800	-0.07%
2020/10/22	0	0.00	4	62.20	62.80	-4	5,902	-0.07%
2020/10/21	2	61.70	0	0.00	61.50	2	5,936	0.03%
2020/10/19	11	61.61	0	0.00	61.50	11	6,278	0.18%
2020/10/16	1	61.00	10	60.98	61.00	-9	6,454	-0.14%
2020/10/14	1	61.90	3	61.30	61.20	-2	6,619	-0.03%
2020/10/13	0	0.00	5	62.00	62.40	-5	6,640	-0.08%
2020/10/12	1	62.70	1	62.50	62.60	0	6,671	0.00%
2020/10/08	0	0.00	1	62.30	61.90	-1	6,657	-0.02%
2020/10/07	0	0.00	6	62.43	62.30	-6	6,683	-0.09%
2020/10/06	0	0.00	3	63.00	62.60	-3	6,690	-0.04%
2020/10/05	1	62.90	22	62.75	63.50	-21	6,769	-0.31%
2020/09/30	2	63.95	1	64.30	63.40	1	6,793	0.01%
2020/09/29	3	62.93	13	63.36	63.80	-10	6,767	-0.15%
2020/09/28	3	62.97	11	62.75	62.30	-8	6,792	-0.12%
2020/09/25	16	61.97	26	62.51	61.70	-10	6,828	-0.15%
2020/09/24	11	63.76	9	64.03	64.50	2	6,761	0.03%
2020/09/23	8	63.85	22	63.63	63.70	-14	6,709	-0.21%
2020/09/22	27	62.83	24	62.17	63.10	3	6,519	0.05%
2020/09/21	16	62.83	8	62.78	62.40	8	6,430	0.12%
2020/09/18	6	62.05	5	62.36	62.10	1	6,390	0.02%
2020/09/17	8	62.11	12	62.03	62.10	-4	6,440	-0.06%
2020/09/16	10	60.42	87	60.48	61.00	-77	6,182	-1.25%
2020/09/15	10	58.10	4	58.38	59.00	6	5,942	0.10%
2020/09/14	2	57.50	0.6	57.70	57.50	1.4	5,956	0.02%
2020/09/11	0	0.00	1	57.00	57.20	-1	6,047	-0.02%
2020/09/10	24	57.39	1	57.50	57.20	23	6,092	0.38%
2020/09/09	1	57.20	1	57.20	57.20	0	6,143	0.00%
2020/09/08	0	57.20	0	0.00	56.90	0	6,235	0.00%
2020/09/02	1	56.30	7	56.06	56.30	-6	6,662	-0.09%
2020/09/01	2	55.90	0	0.00	56.20	2	6,876	0.03%
2020/08/31	1	57.00	5	56.50	56.20	-4	7,075	-0.06%
2020/08/28	0	0.00	1	56.50	56.70	-1	7,139	-0.01%
2020/08/26	18	56.82	23	56.69	57.20	-5	7,295	-0.07%
2020/08/24	0	0.00	5	55.00	55.00	-5	7,378	-0.07%
2020/08/20	7	55.89	4	55.20	55.20	3	7,528	0.04%
2020/08/19	2	57.00	0	0.00	57.00	2	7,581	0.03%
2020/08/18	1	58.20	0	0.00	58.10	1	7,650	0.01%
2020/08/17	3	58.50	5	57.70	58.60	-2	7,938	-0.03%
2020/08/14	3	57.20	0	0.00	57.70	3	8,121	0.04%
2020/08/12	4	57.33	0	0.00	57.40	4	8,237	0.05%
2020/08/11	2	58.00	10	58.20	57.80	-8	8,324	-0.10%
2020/08/10	8	58.41	2	58.20	58.50	6	8,498	0.07%
2020/08/07	4	58.40	0	0.00	58.30	4	8,783	0.05%
2020/08/06	2	59.10	2	58.70	58.80	0	8,943	0.00%
2020/08/03	5	58.74	0	0.00	58.20	5	9,516	0.05%
2020/07/31	1	59.90	1	60.10	59.90	0	9,528	0.00%
2020/07/30	13	60.30	7	60.20	60.30	6	9,559	0.06%
2020/07/29	4	58.18	4	58.25	58.70	0	9,761	0.00%
2020/07/28	10	57.73	35	57.27	56.70	-25	10,312	-0.24%
2020/07/27	7	58.20	6	58.32	57.90	1	10,360	0.01%
2020/07/24	3	59.53	40	59.74	59.10	-37	10,314	-0.36%
2020/07/23	8	60.04	5	60.72	60.20	3	10,247	0.03%
2020/07/22	8	64.85	8	64.76	65.40	0	10,050	0.00%
2020/07/21	2	64.40	6	64.68	64.30	-4	9,878	-0.04%
2020/07/20	17.2	64.50	6	64.77	64.10	11.2	9,873	0.11%
2020/07/17	9	65.31	5	65.80	65.30	4	9,864	0.04%
2020/07/15	4	65.90	0	0.00	65.70	4	10,334	0.04%
2020/07/14	1	65.80	1	65.60	65.70	0	10,418	0.00%
2020/07/13	3	65.47	0	0.00	65.80	3	10,395	0.03%
2020/07/10	11	65.13	0	0.00	65.10	11	10,466	0.11%
2020/07/09	11	66.99	1	66.90	66.90	10	10,336	0.10%
2020/07/08	2	67.35	1	67.10	67.60	1	10,258	0.01%
2020/07/07	46	66.91	1	67.00	66.70	45	10,186	0.44%
2020/07/06	18.5	67.86	6	67.63	68.00	12.5	10,039	0.12%
2020/07/03	22	66.76	4	66.83	66.90	18	9,910	0.18%
2020/07/02	3.5	65.23	7	65.64	65.90	-3.5	9,817	-0.04%
2020/07/01	3	64.30	1	64.30	64.30	2	9,704	0.02%
2020/06/30	1	64.50	3	64.53	64.30	-2	9,635	-0.02%
2020/06/29	5	64.24	0	0.00	64.20	5	9,556	0.05%
2020/06/24	1	63.70	1	63.80	64.00	0	9,483	0.00%
2020/06/23	0	0.00	3	63.00	63.10	-3	9,367	-0.03%
2020/06/19	0	0.00	1	62.70	62.90	-1	9,352	-0.01%
2020/06/18	0	0.00	4	61.98	62.30	-4	9,280	-0.04%
2020/06/17	5	61.74	0	0.00	61.70	5	9,204	0.05%
2020/06/16	0	0.00	6	61.80	61.90	-6	9,236	-0.06%
2020/06/15	0	0.00	2	62.00	61.00	-2	9,285	-0.02%
2020/06/12	3	60.40	5	60.50	61.00	-2	9,248	-0.02%
2020/06/11	9	61.30	10	61.30	60.70	-1	9,251	-0.01%
2020/06/10	1	61.80	8	61.56	62.00	-7	9,156	-0.08%
2020/06/09	3	62.13	4	62.45	61.90	-1	9,132	-0.01%
2020/06/08	6	63.53	14	63.11	63.10	-8	9,098	-0.09%
2020/06/05	4	62.63	13	62.18	62.80	-9	8,902	-0.10%
2020/06/04	4	61.40	0	0.00	61.50	4	8,719	0.05%
2020/06/03	3.5	61.41	2	61.30	61.40	1.5	8,688	0.02%
2020/06/02	2	61.70	2	61.65	61.30	0	8,577	0.00%
2020/06/01	0	0.00	2	61.60	61.70	-2	8,496	-0.02%
2020/05/28	4	61.70	11	61.55	60.90	-7	8,383	-0.08%
2020/05/27	2	61.00	0	0.00	61.40	2	8,324	0.02%
2020/05/26	7	61.04	4	61.08	61.10	3	8,290	0.04%
2020/05/25	1	60.60	2	60.50	60.70	-1	8,155	-0.01%
2020/05/22	26	60.40	7	60.73	60.20	19	8,059	0.24%
2020/05/21	5	59.52	7	59.83	59.70	-2	7,789	-0.03%
2020/05/20	3	58.63	7	58.51	58.40	-4	7,631	-0.05%
2020/05/19	2	58.50	0	0.00	58.80	2	7,618	0.03%
2020/05/18	0.1	58.70	0	0.00	58.20	0.1	7,609	0.00%
2020/05/15	2	59.00	5	59.60	58.90	-3	7,552	-0.04%
2020/05/14	11	58.90	4	60.03	58.10	7	7,383	0.09%
2020/05/13	2	60.65	0	0.00	60.80	2	7,110	0.03%
2020/05/12	2.5	61.16	5	61.20	61.30	-2.5	6,963	-0.04%
2020/05/11	0	0.00	48	61.67	61.40	-48	6,866	-0.70%
2020/05/08	62	60.91	14	61.04	60.80	48	6,743	0.71%
2020/05/07	1	59.50	8	59.31	59.50	-7	6,377	-0.11%
2020/05/06	15	59.24	11	59.31	59.00	4	6,287	0.06%
2020/05/05	19	58.66	12	58.48	59.20	7	6,175	0.11%
2020/05/04	66	58.56	34	58.74	59.00	32	5,859	0.55%
2020/04/30	10	54.60	13	55.24	56.60	-3	5,207	-0.06%
2020/04/29	6	54.17	0	0.00	54.20	6	5,088	0.12%
2020/04/28	7	54.01	0	0.00	54.00	7	5,101	0.14%
2020/04/24	0	0.00	3	52.83	53.00	-3	5,093	-0.06%
2020/04/23	9	53.07	1	53.30	52.60	8	5,093	0.16%
2020/04/22	14	52.56	1	52.90	52.60	13	5,010	0.26%
2020/04/21	34	54.36	2	55.10	53.10	32	4,869	0.66%
2020/04/20	8	57.79	3	58.13	57.30	5	4,575	0.11%
2020/04/17	4	54.85	3	55.27	56.00	1	4,292	0.02%
2020/04/15	2	54.60	0	0.00	53.80	2	4,173	0.05%
2020/04/14	1	54.00	1	54.40	54.20	0	4,077	0.00%
2020/04/10	1	52.90	0	0.00	53.00	1	4,166	0.02%
2020/04/09	2	54.20	0	0.00	53.40	2	4,259	0.05%
2020/04/08	0	0.00	2	53.75	53.60	-2	4,296	-0.05%
2020/04/07	0	0.00	5	51.80	52.60	-5	4,269	-0.12%
2020/04/06	3	50.60	3	50.50	50.60	0	4,187	0.00%
2020/04/01	0	0.00	1	49.80	50.10	-1	4,187	-0.02%
2020/03/31	1	49.70	11	50.33	49.50	-10	4,200	-0.24%
2020/03/30	1	49.90	10	49.50	49.70	-9	4,167	-0.22%
2020/03/27	10	51.00	0	0.00	50.50	10	4,142	0.24%
2020/03/26	1	50.20	1	49.50	50.50	0	4,083	0.00%
2020/03/25	10	48.76	3	49.73	49.40	7	4,059	0.17%
2020/03/24	1	46.65	1	46.70	46.75	0	4,033	0.00%
2020/03/23	1	45.05	5	45.42	44.85	-4	4,126	-0.10%
2020/03/20	3	46.25	4	47.45	45.85	-1	4,202	-0.02%
2020/03/19	13	47.22	10	45.15	45.10	3	4,310	0.07%
2020/03/18	1	50.50	2	50.75	50.10	-1	4,301	-0.02%
2020/03/17	5	51.36	0	0.00	51.00	5	4,312	0.12%
2020/03/13	1	50.40	4	52.50	54.60	-3	4,334	-0.07%
2020/03/12	21	55.40	8	54.91	54.70	13	4,346	0.30%
2020/03/10	5	57.70	1	57.30	57.70	4	4,610	0.09%
2020/03/09	15	57.99	2	58.30	57.60	13	4,873	0.27%
2020/03/05	5	59.60	0	0.00	59.80	5	4,914	0.10%
2020/03/03	1	59.10	0	0.00	58.70	1	5,164	0.02%
2020/03/02	5.2	58.31	0	0.00	58.20	5.2	5,453	0.10%
2020/02/27	1	59.00	6	58.50	58.50	-5	5,706	-0.09%
2020/02/26	3	59.50	1	59.40	59.30	2	5,731	0.03%
2020/02/24	1	59.50	1	60.00	59.60	0	5,713	0.00%
2020/02/21	8	60.24	1	60.20	60.00	7	5,704	0.12%
2020/02/20	9	60.49	1	61.00	60.40	8	5,729	0.14%
2020/02/19	0	0.00	2	60.50	60.30	-2	5,715	-0.03%
2020/02/18	5	60.82	0	0.00	60.50	5	5,718	0.09%
2020/02/17	0	0.00	5	61.70	61.10	-5	5,721	-0.09%
2020/02/14	1	61.30	4	62.03	61.70	-3	5,692	-0.05%
2020/02/13	6	61.78	3	61.43	61.00	3	5,677	0.05%
2020/02/12	4	62.03	1	62.20	62.00	3	5,655	0.05%
2020/02/11	2	61.40	1	61.30	61.50	1	5,653	0.02%
2020/02/10	1	59.70	41	59.74	60.00	-40	5,684	-0.70%
2020/02/07	1	60.70	4	60.98	60.60	-3	5,717	-0.05%
2020/02/06	5	61.14	0	0.00	61.50	5	5,769	0.09%
2020/01/30	3	61.53	21	61.34	60.30	-18	6,060	-0.30%
2020/01/20	2	65.55	0	0.00	65.60	2	5,989	0.03%
2020/01/17	1	65.40	0	0.00	65.70	1	6,026	0.02%
2020/01/16	11	65.80	0	0.00	65.80	11	6,075	0.18%
2020/01/14	1	66.50	32	66.59	66.50	-31	6,184	-0.50%
2020/01/13	20	66.30	1	66.10	66.10	19	6,246	0.30%
2020/01/10	1	65.00	110	65.33	64.90	-109	6,333	-1.72%	大賣/鉅額交易
2020/01/08	2	63.80	2	63.80	64.00	0	6,401	0.00%
2020/01/07	32	63.95	1	64.60	64.30	31	6,423	0.48%
2020/01/06	5	65.18	0	0.00	64.80	5	6,394	0.08%
2020/01/03	21	67.20	1	67.40	67.20	20	6,405	0.31%
2020/01/02	0	0.00	10	67.70	68.40	-10	6,381	-0.16%
2019/12/31	0	0.00	1	67.60	67.20	-1	6,322	-0.02%
2019/12/27	0	0.00	1	67.50	67.70	-1	6,366	-0.02%
2019/12/26	0	0.00	3	67.20	67.20	-3	6,365	-0.05%
2019/12/25	0	0.00	1	66.70	66.70	-1	6,378	-0.02%
2019/12/24	0	0.00	1	66.00	65.70	-1	6,444	-0.02%
2019/12/23	1	66.30	0	0.00	66.20	1	6,485	0.02%
2019/12/20	0	0.00	1	66.70	66.80	-1	6,508	-0.02%
2019/12/19	18	67.03	0	0.00	67.30	18	6,508	0.28%
2019/12/18	4	68.08	4	67.85	67.50	0	6,518	0.00%
2019/12/17	0	0.00	3	67.13	67.20	-3	6,526	-0.05%
2019/12/16	12	67.10	4	67.05	66.40	8	6,471	0.12%
2019/12/13	1	64.80	2	65.10	66.10	-1	6,351	-0.02%
2019/12/12	0	0.00	2	65.50	65.30	-2	6,471	-0.03%
2019/12/11	1	65.60	2	65.75	65.80	-1	6,678	-0.01%
2019/12/10	0	0.00	6	66.03	66.10	-6	6,612	-0.09%
2019/12/09	0	0.00	7	65.69	66.10	-7	6,643	-0.11%
2019/12/05	7	65.47	14	65.45	65.50	-7	6,614	-0.11%
2019/12/04	5	63.60	8.7	63.92	63.90	-3.7	6,409	-0.06%
2019/12/03	0	0.00	1	62.60	62.50	-1	6,279	-0.02%
2019/12/02	4	62.48	4	62.40	62.30	0	6,303	0.00%
2019/11/29	14	63.76	8	63.28	62.80	6	6,357	0.09%
2019/11/28	3	63.27	15	62.91	63.40	-12	6,317	-0.19%
2019/11/27	8	61.91	18	62.72	62.60	-10	6,228	-0.16%
2019/11/26	15	62.93	21.4	62.76	62.30	-6.4	5,915	-0.11%
2019/11/25	1	61.90	1	61.90	61.90	0	5,640	0.00%
2019/11/21	0.4	60.30	22	60.23	60.60	-21.7	5,689	-0.38%
2019/11/20	13	60.22	0	0.00	60.30	13	5,715	0.23%
2019/11/19	6	60.78	0	0.00	60.60	6	5,754	0.10%
2019/11/18	10	61.90	2	62.05	61.80	8	5,727	0.14%
2019/11/15	0	0.00	6	61.52	61.50	-6	5,763	-0.10%
2019/11/14	1	60.00	8	60.20	60.00	-7	5,750	-0.12%
2019/11/13	1	60.60	0.1	60.90	60.40	0.9	5,748	0.02%
2019/11/12	1	60.40	0	0.00	60.30	1	5,779	0.02%
2019/11/11	8	60.20	0	0.00	60.10	8	5,816	0.14%
2019/11/08	2	61.20	0	0.00	61.10	2	5,824	0.03%
2019/11/07	8	60.84	10	60.70	60.70	-2	5,840	-0.03%
2019/11/06	3	61.90	2	61.70	61.60	1	5,802	0.02%
2019/11/05	13	62.72	1	63.00	62.20	12	5,800	0.21%
2019/11/04	8	62.46	3	62.63	62.60	5	5,761	0.09%
2019/11/01	5	61.02	15	61.10	61.10	-10	5,616	-0.18%
2019/10/31	1	60.40	1	61.30	60.40	0	5,729	0.00%
2019/10/30	0	0.00	2	60.35	60.70	-2	5,858	-0.03%
2019/10/29	19	60.24	13	60.44	59.90	6	5,913	0.10%
2019/10/25	10	61.57	1	61.60	61.20	9	5,863	0.15%
2019/10/24	0	0.00	3	61.83	62.00	-3	5,906	-0.05%
2019/10/23	1	60.90	1	60.90	61.10	0	5,934	0.00%
2019/10/22	1	60.90	1	60.60	60.30	0	5,994	0.00%
2019/10/21	2	60.40	6	60.05	60.60	-4	6,022	-0.07%
2019/10/18	0	0.00	4	59.60	59.60	-4	6,050	-0.07%
2019/10/17	0	0.00	4	58.05	58.50	-4	6,041	-0.07%
2019/10/16	5	57.78	3	58.40	57.50	2	6,184	0.03%
2019/10/15	3	57.73	2	58.10	57.70	1	6,207	0.02%
2019/10/14	0	0.00	1	58.00	57.30	-1	6,316	-0.02%
2019/10/09	5	57.30	2	57.10	57.00	3	6,355	0.05%
2019/10/08	11	58.15	8	57.83	57.50	3	6,326	0.05%
2019/10/07	3	59.20	1	59.20	59.10	2	6,446	0.03%
2019/10/04	1	59.10	3	59.00	59.20	-2	6,556	-0.03%
2019/10/03	1	58.90	0	0.00	58.90	1	6,588	0.02%
2019/10/02	0	0.00	2	59.20	59.20	-2	6,596	-0.03%
2019/10/01	0	0.00	1	58.30	58.40	-1	6,620	-0.02%
2019/09/27	5	57.34	0	0.00	57.50	5	6,683	0.07%
2019/09/26	2	58.40	11	58.53	58.10	-9	6,755	-0.13%
2019/09/25	3	58.40	1	59.00	58.40	2	6,888	0.03%
2019/09/24	0	0.00	1	59.30	58.80	-1	7,255	-0.01%
2019/09/23	4	58.65	0	0.00	58.60	4	7,281	0.05%
2019/09/20	13	58.92	13	58.82	58.50	0	7,282	0.00%
2019/09/19	1	60.00	3	60.00	59.80	-2	7,180	-0.03%
2019/09/18	4	59.68	2	59.55	59.70	2	7,220	0.03%
2019/09/17	11	59.58	5	59.52	59.50	6	7,192	0.08%
2019/09/16	17	61.19	18	61.14	61.00	-1	7,126	-0.01%
2019/09/12	4	63.80	2	63.55	63.40	2	7,180	0.03%
2019/09/11	8	62.99	3	63.33	63.50	5	7,329	0.07%
2019/09/10	28	63.23	21	63.59	63.00	7	7,299	0.10%
2019/09/09	2	64.05	6	63.93	63.20	-4	7,261	-0.06%
2019/09/06	16	64.86	10	64.71	64.30	6	7,277	0.08%
2019/09/05	4	64.35	14	64.86	64.10	-10	7,245	-0.14%
2019/09/04	10	63.58	2	63.90	63.80	8	7,168	0.11%
2019/09/03	1	63.20	4	63.45	63.40	-3	7,294	-0.04%
2019/09/02	6	62.95	1	62.40	62.80	5	7,328	0.07%
2019/08/30	6	62.40	3	62.47	62.60	3	7,377	0.04%
2019/08/29	0	0.00	3	61.37	61.20	-3	7,448	-0.04%
2019/08/27	3	60.83	3	60.90	60.50	0	7,664	0.00%
2019/08/26	3	60.80	0	0.00	60.60	3	7,810	0.04%
2019/08/23	3	61.83	1	62.30	62.30	2	7,845	0.03%
2019/08/22	5	62.74	5	63.08	61.90	0	7,863	0.00%
2019/08/21	9	62.37	18	62.18	62.20	-9	7,882	-0.11%
2019/08/20	2	62.50	1	63.20	62.50	1	8,046	0.01%
2019/08/19	4	62.85	35	62.81	63.20	-31	8,193	-0.38%
2019/08/16	2	61.70	23	62.04	62.00	-21	8,637	-0.24%
2019/08/15	4	61.15	11	61.05	61.20	-7	8,810	-0.08%
2019/08/14	6	62.43	14	62.75	62.10	-8	9,019	-0.09%
2019/08/13	11	61.73	1	62.00	61.60	10	9,115	0.11%
2019/08/12	54	62.51	0	0.00	62.50	54	9,207	0.59%
2019/08/08	1	62.30	1	62.20	62.40	0	9,224	0.00%
2019/08/07	20	61.89	0	0.00	61.80	20	9,268	0.22%
2019/08/06	40	60.05	17	59.25	61.20	23	9,323	0.25%
2019/08/05	9	61.21	22	60.73	61.10	-13	9,370	-0.14%
2019/08/02	12	60.81	40	60.44	60.80	-28	9,463	-0.30%
2019/08/01	5	63.10	0	0.00	63.00	5	9,370	0.05%
2019/07/31	3	62.40	2	63.00	63.10	1	9,303	0.01%
2019/07/29	14	64.97	0	0.00	64.80	14	9,725	0.14%
2019/07/25	8	64.49	3	64.63	64.70	5	10,123	0.05%
2019/07/24	1	67.10	1	67.40	67.30	0	10,078	0.00%
2019/07/23	14	67.48	3	67.53	67.50	11	9,997	0.11%
2019/07/22	0	0.00	2	67.20	67.30	-2	10,012	-0.02%
2019/07/19	0	0.00	1	66.50	66.40	-1	10,063	-0.01%
2019/07/18	7	65.07	3	65.17	65.10	4	10,122	0.04%
2019/07/17	2	66.00	1	66.20	67.00	1	10,026	0.01%
2019/07/16	11	66.92	2	67.10	67.00	9	10,032	0.09%
2019/07/15	3	65.50	5	65.70	66.00	-2	9,885	-0.02%
2019/07/12	21	65.60	20	65.70	65.50	1	9,921	0.01%
2019/07/11	4	66.23	4	65.93	65.50	0	9,976	0.00%
2019/07/10	2	64.70	11	65.04	64.80	-9	9,919	-0.09%
2019/07/09	1	64.40	1	64.60	64.70	0	9,934	0.00%
2019/07/08	1	64.60	2	64.90	65.00	-1	10,023	-0.01%
2019/07/05	2	64.85	2	64.90	64.90	0	10,056	0.00%
2019/07/04	2	64.60	6	64.75	64.80	-4	10,070	-0.04%
2019/07/03	8	64.55	3	64.20	64.60	5	10,040	0.05%
2019/07/02	4	65.20	4	65.38	65.60	0	9,969	0.00%
2019/07/01	6	63.92	9	63.99	64.90	-3	9,925	-0.03%
2019/06/28	3	60.77	1	60.50	60.50	2	9,612	0.02%
2019/06/27	1	61.30	4	61.58	61.50	-3	9,646	-0.03%
2019/06/26	2	60.15	3	60.67	60.80	-1	9,660	-0.01%
2019/06/25	2	60.20	0	0.00	60.40	2	9,666	0.02%
2019/06/21	15	61.63	1	60.90	60.80	14	9,674	0.14%
2019/06/20	4	61.08	4	61.75	61.80	0	9,584	0.00%
2019/06/19	47	58.54	15	59.05	59.20	32	9,430	0.34%
2019/06/18	0	0.00	1	57.30	57.00	-1	9,376	-0.01%
2019/06/17	0	0.00	3	56.80	57.00	-3	9,591	-0.03%
2019/06/14	4	57.13	3	57.57	56.30	1	9,938	0.01%
2019/06/13	3	57.70	2	57.80	58.10	1	9,936	0.01%
2019/06/12	15	57.65	2	57.70	58.00	13	9,981	0.13%
2019/06/11	4	57.73	10	59.00	57.30	-6	9,965	-0.06%
2019/06/10	1	56.50	3	56.87	57.60	-2	9,804	-0.02%
2019/06/06	8	55.50	4	56.00	55.10	4	9,743	0.04%
2019/06/05	10	56.93	8	56.89	56.60	2	9,652	0.02%
2019/06/04	8	56.53	12	56.23	55.80	-4	9,555	-0.04%
2019/06/03	2	57.20	39	57.10	57.30	-37	9,476	-0.39%
2019/05/31	0	0.00	14	58.56	58.30	-14	9,479	-0.15%
2019/05/30	1	56.20	1	56.10	56.00	0	9,417	0.00%
2019/05/29	1	55.10	3	55.07	55.10	-2	9,420	-0.02%
2019/05/28	9	54.67	0	0.00	54.60	9	9,400	0.10%
2019/05/27	1	54.60	0	0.00	54.70	1	9,378	0.01%
2019/05/24	6	56.12	4	56.13	55.60	2	9,242	0.02%
2019/05/23	89	56.20	41	55.95	55.60	48	9,259	0.52%
2019/05/22	8	62.91	4	63.15	61.60	4	8,835	0.05%
2019/05/21	0	0.00	51	61.86	62.70	-51	8,704	-0.59%
2019/05/20	38	63.31	29	64.28	63.00	9	8,563	0.11%
2019/05/17	13	65.21	0	0.00	64.80	13	8,522	0.15%
2019/05/16	3	67.53	0	0.00	67.30	3	8,512	0.04%
2019/05/15	3	69.27	4	69.45	68.80	-1	8,547	-0.01%
2019/05/10	3	69.87	4	69.63	70.30	-1	8,577	-0.01%
2019/05/09	4	71.30	4	71.45	71.70	0	8,565	0.00%
2019/05/08	1	72.40	10	72.60	72.10	-9	8,627	-0.10%
2019/05/06	13	71.35	0	0.00	72.10	13	8,464	0.15%
2019/05/03	0	0.00	16	71.97	72.70	-16	8,301	-0.19%
2019/05/02	10	71.10	20	70.80	71.30	-10	8,258	-0.12%
2019/04/30	20	69.90	0	0.00	70.00	20	8,171	0.24%
2019/04/29	2	70.00	0	0.00	70.10	2	8,247	0.02%
2019/04/25	8	71.76	29	73.24	72.50	-21	8,158	-0.26%
2019/04/24	5	71.90	0	0.00	71.20	5	8,092	0.06%
2019/04/22	0	0.00	1	71.00	71.00	-1	7,933	-0.01%
2019/04/18	5	72.20	3	70.50	69.40	2	7,908	0.03%
2019/04/17	15	71.57	12	71.52	71.50	3	7,871	0.04%
2019/04/16	11	68.41	13	70.51	71.00	-2	7,812	-0.03%
2019/04/15	10	68.90	2	68.80	69.00	8	7,722	0.10%
2019/04/12	12	70.30	1	71.30	69.20	11	7,806	0.14%
2019/04/10	3	71.53	0	0.00	72.00	3	7,716	0.04%
2019/04/08	1	74.00	0	0.00	73.10	1	7,654	0.01%
2019/04/03	1	72.80	0	0.00	73.50	1	7,618	0.01%
2019/04/02	0	0.00	16	72.09	72.00	-16	7,558	-0.21%
2019/03/29	0	0.00	5	71.60	71.00	-5	7,477	-0.07%
2019/03/27	10	71.20	0	0.00	71.10	10	7,489	0.13%
2019/03/26	0	0.00	8	70.99	71.00	-8	7,478	-0.11%
2019/03/25	5	70.90	6	71.00	71.20	-1	7,445	-0.01%
2019/03/22	20	73.21	3	72.47	72.30	17	7,390	0.23%
2019/03/20	1	76.20	3	75.93	75.50	-2	7,225	-0.03%
2019/03/19	10	74.04	17	74.78	75.30	-7	7,156	-0.10%
2019/03/18	3	68.83	11	69.35	70.00	-8	6,847	-0.12%
2019/03/15	2	70.00	3	69.60	69.10	-1	6,800	-0.01%
2019/03/14	0	0.00	7	69.24	69.00	-7	6,800	-0.10%
2019/03/13	0	0.00	1	68.50	68.50	-1	6,946	-0.01%
2019/03/12	3	68.80	11	68.77	68.20	-8	7,133	-0.11%
2019/03/11	1	68.10	7	68.00	68.20	-6	7,398	-0.08%
2019/03/08	5	67.50	0	0.00	67.50	5	7,518	0.07%
2019/03/07	11	68.10	13	67.88	67.80	-2	7,544	-0.03%
2019/03/06	6	68.35	0	0.00	68.00	6	7,654	0.08%
2019/03/05	0	0.00	4	68.90	68.20	-4	7,669	-0.05%
2019/03/04	11	67.81	1	67.70	67.20	10	7,760	0.13%
2019/02/27	0	0.00	2	67.50	67.50	-2	7,709	-0.03%
2019/02/26	6	67.33	0	0.00	67.20	6	7,679	0.08%
2019/02/25	1	68.00	4	68.43	68.10	-3	7,671	-0.04%
2019/02/22	14	68.46	18	68.69	67.80	-4	7,692	-0.05%
2019/02/21	2	66.00	4	66.85	66.90	-2	7,593	-0.03%
2019/02/20	4	65.90	2	66.80	66.00	2	7,611	0.03%
2019/02/19	5	65.98	0	0.00	65.80	5	7,634	0.07%
2019/02/18	5	67.12	0	0.00	66.80	5	7,680	0.07%
2019/02/15	3	68.57	7	69.54	68.50	-4	7,661	-0.05%
2019/02/14	0	0.00	5	67.96	68.00	-5	7,634	-0.07%
2019/02/13	3	67.47	1	67.00	67.00	2	7,649	0.03%
2019/02/12	2	68.05	0	0.00	67.80	2	7,629	0.03%
2019/02/11	0	0.00	9	67.32	67.80	-9	7,714	-0.12%
2019/01/30	2	65.90	3	66.20	66.00	-1	7,873	-0.01%
2019/01/29	0	0.00	2	65.10	65.40	-2	7,934	-0.03%
2019/01/25	0	0.00	2	63.40	63.40	-2	8,103	-0.02%
2019/01/24	2	61.20	7	63.40	63.90	-5	8,265	-0.06%
2019/01/23	7	61.99	0	0.00	61.70	7	8,199	0.09%
2019/01/22	0	0.00	4	64.80	65.10	-4	7,988	-0.05%
2019/01/21	0	0.00	6.1	64.05	64.30	-6.1	7,936	-0.08%
2019/01/18	0	0.00	1	62.70	62.70	-1	7,898	-0.01%
2019/01/17	10	62.30	3	63.47	61.80	7	7,972	0.09%
2019/01/16	0	0.00	5	63.30	63.50	-5	7,960	-0.06%
2019/01/15	0	0.00	4	61.83	62.30	-4	7,913	-0.05%
2019/01/14	1	61.30	0	0.00	60.90	1	7,925	0.01%
2019/01/09	0	0.00	5	59.68	60.30	-5	8,001	-0.06%
2019/01/08	0	0.00	1	58.30	58.00	-1	7,992	-0.01%
2019/01/07	3	57.87	0	0.00	57.50	3	7,979	0.04%
2019/01/04	3.1	56.61	0	0.00	56.40	3.1	8,016	0.04%
2019/01/03	5	60.62	0	0.00	59.80	5	8,023	0.06%
2019/01/02	2	62.60	10	62.30	61.90	-8	7,968	-0.10%
2018/12/27	2	61.50	0	0.00	61.80	2	8,236	0.02%
2018/12/26	1	60.60	5	61.12	60.80	-4	8,213	-0.05%
2018/12/25	4	60.30	2	61.25	60.10	2	8,312	0.02%
2018/12/24	7	63.20	0	0.00	62.30	7	8,307	0.08%
2018/12/22	1	62.30	1	62.80	62.50	0	8,295	0.00%
2018/12/20	0	0.00	8	61.56	60.90	-8	8,558	-0.09%
2018/12/19	1	60.70	0	0.00	60.80	1	8,554	0.01%
2018/12/17	2	60.50	0	0.00	61.10	2	8,657	0.02%
2018/12/13	11	61.65	5	61.72	61.50	6	8,770	0.07%
2018/12/12	10	62.40	1	63.00	62.00	9	8,743	0.10%
2018/12/11	0	0.00	1	61.50	61.50	-1	8,564	-0.01%
2018/12/10	0	0.00	1	60.00	60.00	-1	8,563	-0.01%
2018/12/06	3	59.33	11	60.07	58.20	-8	8,607	-0.09%
2018/12/05	2	62.30	0	0.00	62.60	2	8,527	0.02%
2018/12/04	1	63.00	7	62.43	63.10	-6	8,441	-0.07%
2018/12/03	11	60.98	13	61.36	61.00	-2	8,220	-0.02%
2018/11/30	0	0.00	1	59.70	59.50	-1	8,169	-0.01%
2018/11/29	12	59.28	29	61.02	59.90	-17	8,257	-0.21%
2018/11/28	20	58.50	0	0.00	59.00	20	8,210	0.24%
2018/11/27	6	57.73	16	57.99	58.20	-10	8,238	-0.12%
2018/11/26	1	54.60	4	55.53	55.50	-3	8,183	-0.04%
2018/11/23	3	54.57	0	0.00	54.10	3	8,415	0.04%
2018/11/22	15	54.55	10	54.70	54.50	5	8,620	0.06%
2018/11/21	11	54.81	1	55.10	55.10	10	8,614	0.12%
2018/11/20	1	53.20	4	54.75	55.80	-3	8,547	-0.04%
2018/11/19	5	54.36	0	0.00	54.10	5	8,406	0.06%
2018/11/16	7	55.16	2	55.35	54.80	5	8,349	0.06%
2018/11/15	0	0.00	14	55.02	55.90	-14	8,243	-0.17%
2018/11/14	15	53.91	2	54.80	53.50	13	8,119	0.16%
2018/11/12	5	54.18	4	55.03	54.10	1	8,012	0.01%
2018/11/09	3	54.47	2	55.15	54.60	1	7,979	0.01%
2018/11/08	6	55.35	13	54.24	53.80	-7	7,904	-0.09%
2018/11/07	25	55.03	1	55.00	54.80	24	7,787	0.31%
2018/11/06	4	57.48	1	56.10	56.10	3	7,650	0.04%
2018/11/05	3	59.83	3	61.40	59.30	0	7,507	0.00%
2018/11/02	4	60.63	1	60.90	61.40	3	7,391	0.04%
2018/11/01	3	59.23	72	59.20	61.10	-69	7,228	-0.95%
2018/10/31	72	57.28	0	0.00	56.80	72	6,983	1.03%
2018/10/30	0	0.00	5	56.06	56.50	-5	6,977	-0.07%
2018/10/29	4	53.70	4	55.10	55.30	0	6,984	0.00%
2018/10/25	5	54.20	2	54.20	53.70	3	6,943	0.04%
2018/10/24	0	0.00	1	58.40	58.00	-1	6,925	-0.01%
2018/10/23	1	58.80	0	0.00	58.00	1	6,891	0.01%
2018/10/22	0	59.40	0	0.00	59.70	0	6,896	0.00%
2018/10/19	0	0.00	9	56.02	56.30	-9	6,825	-0.13%
2018/10/17	0	0.00	1	56.50	56.80	-1	6,934	-0.01%
2018/10/15	1	55.00	0	0.00	55.20	1	6,948	0.01%
2018/10/12	0	0.00	1	56.00	56.60	-1	7,000	-0.01%
2018/10/11	2	52.40	2	53.00	54.10	0	7,002	0.00%
2018/10/05	7	56.01	0	0.00	55.10	7	7,012	0.10%
2018/10/04	0	0.00	7	58.86	59.00	-7	7,104	-0.10%
2018/10/03	6	60.10	9	59.93	58.80	-3	7,203	-0.04%
2018/10/02	0	0.00	2	61.00	61.20	-2	7,209	-0.03%
2018/10/01	0	0.00	1	60.80	60.70	-1	7,363	-0.01%
2018/09/28	1	58.80	0	0.00	59.00	1	7,398	0.01%
2018/09/27	3	60.10	0	0.00	59.00	3	7,422	0.04%
2018/09/26	0	0.00	2	61.40	61.20	-2	7,261	-0.03%
2018/09/21	12	60.48	0	0.00	61.00	12	7,262	0.17%
2018/09/20	5	60.78	0	0.00	61.00	5	7,221	0.07%
2018/09/18	1	64.50	0	0.00	64.20	1	7,138	0.01%
2018/09/14	96	66.06	1	66.00	65.80	95	7,265	1.31%
2018/09/13	1	65.00	1	65.70	65.60	0	7,211	0.00%
2018/09/12	3	65.80	1	65.30	65.20	2	7,151	0.03%
2018/09/11	2	64.68	1	67.20	67.50	1	7,060	0.01%
2018/09/10	1	68.40	1	66.10	66.00	0	6,972	0.00%
2018/09/07	3	68.90	1	68.40	68.40	2	6,897	0.03%
2018/09/06	1	69.10	3	70.37	70.20	-2	6,824	-0.03%
2018/09/05	1	69.50	1	69.90	70.00	0	6,777	0.00%
2018/09/04	5	70.08	5	70.68	70.30	0	6,672	0.00%
2018/09/03	3	68.83	1	68.50	68.50	2	6,594	0.03%
2018/08/31	2	69.90	3	69.73	70.30	-1	6,509	-0.02%
2018/08/30	4	68.18	12	69.18	68.80	-8	6,386	-0.13%
2018/08/29	6	67.32	8	67.71	67.90	-2	6,219	-0.03%
2018/08/28	1	64.50	0	0.00	64.80	1	6,063	0.02%
2018/08/24	2	63.50	0	0.00	64.40	2	6,091	0.03%
2018/08/23	0	0.00	2	65.00	64.50	-2	6,137	-0.03%
2018/08/22	2	64.30	42	64.18	64.00	-40	6,177	-0.65%
2018/08/16	1	61.60	0	0.00	64.90	1	6,473	0.02%
2018/08/13	4	64.10	0	0.00	63.50	4	6,418	0.06%
2018/08/09	1	65.80	17	66.49	66.00	-16	6,275	-0.25%
2018/08/08	2	66.00	25	66.72	65.80	-23	6,234	-0.37%
2018/08/07	6	67.05	0	0.00	67.00	6	6,244	0.10%
2018/08/06	0	0.00	12	68.25	67.90	-12	6,283	-0.19%
2018/08/02	2	64.50	1	64.90	65.00	1	6,316	0.02%
2018/08/01	0	0.00	10	66.80	65.90	-10	6,320	-0.16%
2018/07/31	0	0.00	1	67.10	65.80	-1	6,390	-0.02%
2018/07/27	1	67.70	1	67.90	67.50	0	6,464	0.00%
2018/07/26	13	67.31	2	67.40	67.30	11	6,523	0.17%
2018/07/25	13	66.99	8	67.04	67.10	5	6,650	0.08%
2018/07/24	6	68.30	11	68.45	68.30	-5	6,579	-0.08%
2018/07/23	5	67.00	3	66.97	67.00	2	6,593	0.03%
2018/07/20	3	69.57	2	69.60	67.60	1	6,600	0.02%
2018/07/19	6	69.03	1	68.30	69.20	5	6,575	0.08%
2018/07/18	22	69.23	1	68.70	68.70	21	6,582	0.32%
2018/07/17	14	68.39	18	68.42	68.60	-4	6,553	-0.06%
2018/07/16	9	67.83	2	67.95	67.20	7	6,443	0.11%
2018/07/13	17	67.25	1	66.40	67.00	16	6,415	0.25%
2018/07/12	10	68.08	33	68.44	66.60	-23	6,459	-0.36%
2018/07/11	1	65.90	0	0.00	67.20	1	6,367	0.02%
2018/07/10	0	0.00	13	66.72	67.00	-13	6,380	-0.20%
2018/07/09	2	65.50	3	66.17	66.90	-1	6,331	-0.02%
2018/07/06	2	63.50	0	0.00	63.00	2	6,209	0.03%
2018/07/05	3	64.63	4	65.55	64.60	-1	6,229	-0.02%
2018/07/04	5	64.64	3	65.37	64.40	2	6,281	0.03%
2018/07/03	1	64.10	2	65.00	63.50	-1	6,254	-0.02%
2018/06/27	0	0.00	1	60.50	60.60	-1	6,340	-0.02%
2018/06/26	35	60.20	0	0.00	60.10	35	6,554	0.53%
2018/06/21	0	0.00	2	64.50	63.70	-2	7,020	-0.03%
2018/06/20	0	0.00	1	63.50	63.40	-1	7,092	-0.01%
2018/06/19	4	63.00	0	0.00	62.80	4	7,201	0.06%
2018/06/15	0	0.00	8	64.10	64.50	-8	7,260	-0.11%
2018/06/14	0	0.00	1	65.00	64.30	-1	7,251	-0.01%
2018/06/13	1	63.50	0	0.00	63.50	1	7,270	0.01%
2018/06/12	8	64.30	2	64.10	64.00	6	7,350	0.08%
2018/06/08	0	0.00	1	66.20	65.90	-1	7,500	-0.01%
2018/06/07	2	66.15	5	67.04	66.00	-3	7,717	-0.04%
2018/06/06	11	66.54	33	66.03	66.10	-22	7,722	-0.28%
2018/06/05	2	64.90	0	0.00	64.50	2	7,680	0.03%
2018/05/30	1	63.00	0	0.00	63.50	1	7,992	0.01%
2018/05/29	6	66.82	23	66.54	64.90	-17	8,167	-0.21%
2018/05/25	3	65.20	0	0.00	65.00	3	8,205	0.04%
2018/05/24	0	0.00	0.1	63.00	63.00	-0.1	8,439	0.00%
2018/05/23	21	65.14	1	63.00	62.60	20	8,792	0.23%
2018/05/21	1	64.20	0	0.00	63.90	1	8,905	0.01%
2018/05/18	1	64.10	0	0.00	64.00	1	8,955	0.01%
2018/05/17	1	64.30	4	64.25	64.40	-3	9,066	-0.03%
2018/05/15	0	0.00	1	63.80	63.40	-1	9,204	-0.01%
2018/05/14	2	63.80	0	0.00	64.40	2	9,308	0.02%
2018/05/11	0	0.00	1	63.00	62.00	-1	9,289	-0.01%
2018/05/08	0	0.00	3	58.80	59.80	-3	9,247	-0.03%
2018/05/07	4	57.20	2	57.40	57.00	2	9,287	0.02%
2018/05/02	1	60.60	1	61.30	62.60	0	9,378	0.00%
2018/04/30	0	0.00	1	59.00	59.30	-1	9,381	-0.01%
2018/04/27	71	58.06	18	58.80	57.60	53	9,469	0.56%
2018/04/26	9	59.64	0	0.00	59.30	9	9,446	0.10%
2018/04/25	16	60.49	7	60.57	59.60	9	9,596	0.09%
2018/04/24	43	61.10	100	61.45	61.10	-57	9,726	-0.59%
2018/04/23	7	62.90	22	62.37	62.30	-15	9,687	-0.15%
2018/04/19	4	63.95	1	64.10	64.60	3	10,048	0.03%
2018/04/18	4	63.80	4	64.60	63.70	0	10,150	0.00%
2018/04/17	0	0.00	22	63.90	64.50	-22	10,495	-0.21%
2018/04/16	0	0.00	2	62.40	62.00	-2	10,372	-0.02%
2018/04/13	1	63.10	0	0.00	63.00	1	10,268	0.01%
2018/04/12	31	63.48	0	0.00	63.10	31	10,241	0.30%
2018/04/10	1	63.00	0	0.00	63.00	1	10,095	0.01%
2018/04/09	4	64.20	0	0.00	64.20	4	9,980	0.04%
2018/04/03	2	64.55	2	64.55	64.40	0	9,903	0.00%
2018/04/02	1	67.40	1	66.50	66.30	0	9,875	0.00%
2018/03/31	2	67.60	1	67.50	67.10	1	9,895	0.01%
2018/03/30	4	67.78	3	67.63	67.30	1	9,954	0.01%
2018/03/29	3	67.33	35	68.36	68.50	-32	10,020	-0.32%
2018/03/28	2	63.00	0	0.00	64.00	2	9,747	0.02%
2018/03/27	36	66.58	1	65.50	65.40	35	9,494	0.37%
2018/03/26	0	0.00	9	67.00	66.60	-9	9,229	-0.10%
2018/03/23	6	67.10	1	66.80	67.30	5	9,172	0.05%
2018/03/22	1	70.50	1	69.80	69.50	0	9,149	0.00%
2018/03/20	2	69.00	2	68.80	69.00	0	9,509	0.00%
2018/03/19	1	70.00	0	0.00	70.00	1	9,612	0.01%
2018/03/16	0	0.00	3	69.77	71.60	-3	9,597	-0.03%
2018/03/15	5	70.98	8	71.19	71.20	-3	9,530	-0.03%
2018/03/14	1	69.60	4	69.73	70.20	-3	9,456	-0.03%
2018/03/13	81	70.77	83	69.23	69.30	-2	9,385	-0.02%
2018/03/12	3	69.07	0	0.00	68.00	3	9,170	0.03%
2018/03/09	1	67.50	0	0.00	68.30	1	9,170	0.01%
2018/03/08	1	68.50	1	67.90	68.30	0	9,212	0.00%
2018/03/07	3	69.40	1	68.80	68.30	2	9,197	0.02%
2018/03/06	6	69.48	3	69.90	70.00	3	9,313	0.03%
2018/03/05	3	68.10	3	69.47	67.30	0	9,315	0.00%
2018/03/02	9	68.59	12	68.60	70.10	-3	9,268	-0.03%
2018/03/01	4	68.40	6	66.80	67.40	-2	9,158	-0.02%
2018/02/27	4	69.55	4	70.43	68.50	0	9,426	0.00%
2018/02/26	11	71.26	9	71.21	70.80	2	9,317	0.02%
2018/02/23	9	68.17	57	69.63	70.30	-48	9,106	-0.53%
2018/02/22	10	64.66	3	64.40	65.00	7	8,887	0.08%
2018/02/21	2	64.40	10	65.52	64.70	-8	8,873	-0.09%
2018/02/12	5	62.22	2	61.55	61.60	3	8,805	0.03%
2018/02/09	11	62.12	2	62.30	62.20	9	8,821	0.10%
2018/02/08	1	65.20	4	65.03	65.20	-3	8,771	-0.03%
2018/02/07	3	64.93	2	64.55	63.30	1	8,799	0.01%
2018/02/06	1	60.50	6	62.72	62.50	-5	8,720	-0.06%
2018/02/05	1	63.00	1	63.50	64.90	0	8,674	0.00%
2018/02/02	4	65.23	1	65.10	65.50	3	8,663	0.03%
2018/02/01	1	67.90	1	66.00	65.10	0	8,771	0.00%
2018/01/31	2	67.20	1	66.20	67.40	1	8,863	0.01%
2018/01/30	0	0.00	2	67.95	66.10	-2	8,844	-0.02%
2018/01/29	4	69.75	2	68.95	69.30	2	8,766	0.02%
2018/01/26	2	67.75	2	67.25	67.40	0	8,731	0.00%
2018/01/25	3	67.03	4	66.88	66.70	-1	8,749	-0.01%
2018/01/24	2	65.95	2	66.00	66.20	0	8,670	0.00%
2018/01/23	4	65.30	0	0.00	64.50	4	8,576	0.05%
2018/01/22	1	66.80	2	66.60	66.80	-1	8,594	-0.01%
2018/01/19	1	65.90	2	66.75	66.30	-1	8,681	-0.01%
2018/01/18	3	66.10	5	66.18	65.50	-2	8,722	-0.02%
2018/01/16	30	64.60	33	65.81	65.00	-3	8,693	-0.03%
2018/01/15	4	63.68	9	63.53	64.30	-5	8,858	-0.06%
2018/01/12	2	61.60	11	61.56	61.50	-9	8,642	-0.10%
2018/01/11	0	0.00	13	60.18	60.90	-13	8,590	-0.15%
2018/01/08	0	0.00	1	58.00	58.00	-1	8,802	-0.01%
2018/01/05	0	0.00	1	57.00	57.10	-1	9,082	-0.01%
2018/01/04	0	0.00	1	57.00	57.00	-1	9,268	-0.01%
2018/01/03	0	0.00	1	56.30	56.30	-1	9,327	-0.01%
2018/01/02	1	55.80	1	56.00	55.60	0	9,338	0.00%