頎邦 (6147)-元大-府城券商分點個股進出

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
77.5
漲跌
▼0.4
漲幅
-0.51%
成交量
3,782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－元大-府城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-府城券商分點個股進出
元大-府城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
2024/05/03	0	0.00	1	78.30	77.90	-1	6,684	-0.01%
2024/05/02	0.2	76.50	4	77.20	77.30	-3.8	6,632	-0.06%
2024/04/30	4	76.25	2	76.15	76.10	2	6,568	0.03%
2024/04/29	6	77.28	4	77.10	77.30	2	6,519	0.03%
2024/04/26	5	77.60	0	0.00	77.80	5	6,469	0.08%
2024/04/25	0	76.70	2	76.90	77.00	-2	6,459	-0.03%
2024/04/24	2	75.00	2	75.90	76.10	0	6,467	0.00%
2024/04/23	0.1	73.90	0	0.00	74.20	0.1	6,445	0.00%
2024/04/22	3	72.53	3	73.67	73.30	0	6,438	0.00%
2024/04/18	3	76.03	1	76.40	75.70	2	6,237	0.03%
2024/04/16	4	76.45	3	76.93	76.30	1	6,184	0.02%
2024/04/12	0	0.00	10	77.69	77.70	-10	6,146	-0.16%
2024/04/11	2	76.90	0	0.00	77.10	2	6,169	0.03%
2024/04/10	2	77.75	4	77.70	77.60	-2	6,233	-0.03%
2024/04/09	2	76.30	4	76.80	76.50	-2	6,264	-0.03%
2024/04/08	2	76.00	0	0.00	76.30	2	6,319	0.03%
2024/04/03	3	75.93	0	0.00	76.00	3	6,314	0.05%
2024/04/02	2	76.70	0	0.00	76.80	2	6,293	0.03%
2024/04/01	2	77.80	0	0.00	77.50	2	6,276	0.03%
2024/03/29	4	77.05	17	79.19	79.00	-13	6,260	-0.21%
2024/03/28	2	77.70	1	78.00	77.90	1	5,909	0.02%
2024/03/27	2	73.80	5	75.62	75.80	-3	5,749	-0.05%
2024/03/26	8	74.53	6	73.92	73.90	2	5,745	0.03%
2024/03/25	2	75.20	2	75.10	75.10	0	5,797	0.00%
2024/03/22	2	77.00	0	0.00	75.70	2	5,850	0.03%
2024/03/21	0	0.00	1	78.20	78.20	-1	5,888	-0.02%
2024/03/20	11	78.94	10.1	79.99	77.60	0.9	5,965	0.02%
2024/03/19	32	79.63	25	78.72	78.50	7	6,188	0.11%
2024/03/18	3	76.94	4	77.87	77.40	-1	6,031	-0.02%
2024/03/15	1	76.50	2	77.10	76.50	-1	6,014	-0.02%
2024/03/13	4	77.95	9	78.54	79.00	-5	5,829	-0.09%
2024/03/12	2	77.25	8	76.54	76.80	-6	5,618	-0.11%
2024/03/11	1.2	74.74	1	75.20	75.70	0.2	5,522	0.00%
2024/03/08	13	76.02	15.1	77.87	75.40	-2.1	5,481	-0.04%
2024/03/07	0.4	74.20	3	74.40	74.60	-2.6	5,104	-0.05%
2024/03/06	1	72.60	2	73.80	73.80	-1	5,033	-0.02%
2024/03/05	1	72.50	0	0.00	72.80	1	5,049	0.02%
2024/03/04	2	72.45	4	72.75	72.90	-2	5,058	-0.04%
2024/02/29	3.2	71.47	1	71.10	71.00	2.2	5,009	0.04%
2024/02/27	2	72.35	10	71.90	71.70	-8	4,957	-0.16%
2024/02/23	15	75.17	8	74.91	74.00	7	4,829	0.14%
2024/02/21	1	70.30	1	70.40	71.10	0	4,489	0.00%
2024/02/20	0	70.50	1	70.50	70.40	-1	4,458	-0.02%
2024/02/19	0	71.10	2	70.60	71.00	-2	4,447	-0.04%
2024/02/16	2	70.05	0	0.00	70.00	2	4,423	0.05%
2024/02/15	2.1	69.62	29	69.85	69.60	-26.9	4,372	-0.62%
2024/02/05	1	70.60	1	70.80	71.00	0	4,309	0.00%
2024/02/02	0	0.00	1	71.20	71.30	-1	4,281	-0.02%
2024/02/01	14.2	71.20	0	0.00	71.40	14.2	4,233	0.34%
2024/01/31	1	71.30	0	0.00	72.00	1	4,209	0.02%
2024/01/30	1	71.70	0	0.00	71.60	1	4,194	0.02%
2024/01/26	3	73.03	1	73.70	73.20	2	4,196	0.05%
2024/01/24	2	74.15	0	0.00	74.20	2	4,207	0.05%
2024/01/23	0	0.00	2	74.40	74.20	-2	4,222	-0.05%
2024/01/22	2	73.30	0	0.00	73.50	2	4,214	0.05%
2024/01/19	1	73.10	0	0.00	73.50	1	4,239	0.02%
2024/01/18	2	72.50	2	72.90	73.00	0	4,239	0.00%
2024/01/17	1	73.40	2	73.50	73.00	-1	4,229	-0.02%
2024/01/16	1	72.90	0	0.00	73.70	1	4,199	0.02%
2024/01/15	0	72.70	0	0.00	73.80	0	4,196	0.00%
2024/01/09	3	72.67	0	0.00	72.00	3	4,147	0.07%
2024/01/08	0	73.80	0.3	72.80	72.80	-0.3	4,160	-0.01%
2024/01/05	1	74.60	2	74.80	74.50	-1	4,113	-0.02%
2024/01/04	2	74.45	1	73.90	74.50	1	4,072	0.02%
2024/01/03	1	73.40	6	73.65	74.30	-5	4,021	-0.12%
2024/01/02	0	0.00	4	73.10	73.80	-4	3,963	-0.10%
2023/12/29	0	0.00	0.1	72.70	72.30	-0.1	3,895	0.00%
2023/12/28	4	72.60	0	0.00	72.80	4	3,869	0.10%
2023/12/27	5	72.90	8	73.30	72.90	-3	3,858	-0.08%
2023/12/26	2.1	71.74	0.1	72.30	72.30	2	3,821	0.05%
2023/12/25	10.1	72.56	0	0.00	72.30	10.1	3,766	0.27%
2023/12/22	3	73.03	2	72.90	73.30	1	3,742	0.03%
2023/12/21	2	73.00	0	0.00	73.50	2	3,659	0.05%
2023/12/20	1	73.00	2	73.80	74.00	-1	3,558	-0.03%
2023/12/19	4	73.15	5	73.62	72.60	-1	3,435	-0.03%
2023/12/18	4	75.35	7.5	76.17	75.30	-3.5	3,301	-0.11%
2023/12/15	16.1	77.07	3.3	77.58	76.80	12.8	3,202	0.40%
2023/12/14	11	77.72	5.5	77.69	78.70	5.5	3,039	0.18%
2023/12/13	0	0.00	4.1	73.21	73.80	-4.1	2,631	-0.15%
2023/12/12	2	71.10	0	0.00	71.40	2	2,569	0.08%
2023/12/06	1	70.40	0	0.00	70.50	1	2,698	0.04%
2023/12/05	1.1	70.97	2	70.40	70.50	-1	2,733	-0.03%
2023/12/04	1	71.80	0	0.00	71.50	1	2,777	0.04%
2023/12/01	3	71.87	0	0.00	72.00	3	2,966	0.10%
2023/11/30	0	0.00	2	71.80	72.00	-2	2,960	-0.07%
2023/11/29	0	0.00	1	71.30	71.30	-1	2,913	-0.03%
2023/11/28	0	0.00	3	70.67	71.00	-3	2,910	-0.10%
2023/11/27	1	70.10	0	0.00	70.10	1	2,974	0.03%
2023/11/21	0	0.00	1	69.90	69.80	-1	3,055	-0.03%
2023/11/20	1	69.70	0	0.00	69.90	1	3,062	0.03%
2023/11/15	1	70.00	0	0.00	69.90	1	3,118	0.03%
2023/11/10	0	0.00	1	70.00	69.90	-1	3,216	-0.03%
2023/11/09	0	0.00	1	69.90	69.50	-1	3,229	-0.03%
2023/11/03	0	0.00	1	69.50	69.60	-1	3,329	-0.03%
2023/11/02	1	68.60	1	69.20	69.40	0	3,346	0.00%
2023/10/31	0	0.00	1	68.90	68.00	-1	3,369	-0.03%
2023/10/27	1	67.90	0	0.00	67.50	1	3,386	0.03%
2023/10/26	1	68.20	0	0.00	68.20	1	3,433	0.03%
2023/10/25	1	69.50	1	69.10	68.90	0	3,596	0.00%
2023/10/23	0	0.00	1	69.90	69.10	-1	3,606	-0.03%
2023/10/20	0	0.00	1.7	68.39	69.00	-1.7	3,584	-0.05%
2023/10/19	0	0.00	2	68.00	68.20	-2	3,574	-0.06%
2023/10/13	0.1	67.80	1	67.90	67.50	-0.9	3,598	-0.03%
2023/10/12	1.1	67.13	0	0.00	67.50	1.1	3,641	0.03%
2023/10/11	1	66.90	0	0.00	66.80	1	3,656	0.03%
2023/10/05	0.1	68.60	0	0.00	68.70	0.1	3,697	0.00%
2023/10/04	0.1	68.70	0	0.00	68.20	0.1	3,715	0.00%
2023/10/02	1	68.30	7	68.47	68.70	-6	3,742	-0.16%
2023/09/28	1.1	68.11	0	0.00	68.20	1.1	3,757	0.03%
2023/09/27	1	67.60	0	0.00	67.90	1	3,786	0.03%
2023/09/26	0	0.00	1	68.40	68.10	-1	3,797	-0.03%
2023/09/22	2	67.70	6	67.80	68.50	-4	3,771	-0.11%
2023/09/20	2.1	69.72	0	0.00	69.00	2.1	3,746	0.06%
2023/09/19	2	71.30	13	71.44	71.00	-11	3,677	-0.30%
2023/09/18	0.1	71.80	1	71.90	71.30	-0.9	3,642	-0.02%
2023/09/15	5.1	71.86	1	72.30	71.30	4.1	3,624	0.11%
2023/09/14	5	71.20	0.1	71.50	71.00	4.9	3,558	0.14%
2023/09/13	2	71.60	0	0.00	71.20	2	3,548	0.06%
2023/09/12	0	71.70	13	71.99	71.50	-13	3,585	-0.36%
2023/09/08	1	71.30	2	70.40	70.90	-1	3,587	-0.03%
2023/09/07	2.3	72.09	0	0.00	71.50	2.3	3,566	0.06%
2023/09/06	6	71.40	18	71.75	72.00	-12	3,501	-0.34%
2023/08/31	3.7	69.79	7	69.91	69.80	-3.3	3,404	-0.10%
2023/08/30	0.1	68.70	40	68.85	69.00	-39.9	3,317	-1.20%
2023/08/29	1	68.50	0	0.00	69.00	1	3,368	0.03%
2023/08/28	0	0.00	1	69.10	68.90	-1	3,370	-0.03%
2023/08/25	40.1	68.20	4	68.10	68.20	36.1	3,328	1.08%
2023/08/24	1	66.80	0	0.00	67.20	1	3,303	0.03%
2023/08/23	4	66.65	4	66.80	66.80	0	3,304	0.00%
2023/08/22	1	66.50	0	0.00	66.30	1	3,310	0.03%
2023/08/21	4	66.30	0	0.00	66.70	4	3,297	0.12%
2023/08/17	1	68.50	0	0.00	68.70	1	3,200	0.03%
2023/08/16	0.1	67.30	2	67.40	68.00	-2	3,166	-0.06%
2023/08/15	0	0.00	2	67.40	67.00	-2	3,164	-0.06%
2023/08/14	0	0.00	1.2	66.73	67.00	-1.2	3,157	-0.04%
2023/08/10	0.1	67.50	3	67.80	67.40	-3	3,169	-0.09%
2023/08/09	3	66.50	0	0.00	67.00	3	3,141	0.10%
2023/08/08	0	0.00	1	69.00	69.10	-1	3,078	-0.03%
2023/08/07	0.1	68.90	11	68.72	68.70	-10.9	3,077	-0.35%
2023/08/04	4	67.61	1	68.40	68.40	3	3,076	0.10%
2023/08/02	1	68.60	0	0.00	67.40	1	3,072	0.03%
2023/08/01	22	68.60	0	0.00	68.20	22	3,055	0.72%
2023/07/31	1	69.40	4	69.80	69.40	-3	3,017	-0.10%
2023/07/28	1	69.40	47	69.32	69.40	-46	2,937	-1.57%
2023/07/27	2.2	66.63	1	67.20	67.40	1.2	2,771	0.04%
2023/07/26	1.1	65.83	1	66.10	66.40	0.1	2,769	0.00%
2023/07/25	2.1	66.16	1	66.00	66.10	1.1	2,856	0.04%
2023/07/24	10	66.30	0	0.00	66.30	10	2,877	0.35%
2023/07/21	1	65.60	1	66.40	66.70	0	2,898	0.00%
2023/07/20	25.9	66.57	0	0.00	66.70	25.9	2,958	0.87%
2023/07/19	1	67.10	0	0.00	66.70	1	2,996	0.03%
2023/07/18	10.2	66.25	0	0.00	66.80	10.2	3,007	0.34%
2023/07/17	1	66.10	27	66.30	66.50	-26	2,986	-0.87%
2023/07/13	0	0.00	1	65.90	64.90	-1	3,022	-0.03%
2023/07/12	0	0.00	11	64.00	64.40	-11	2,983	-0.37%
2023/07/10	0.7	64.09	0	0.00	63.30	0.7	2,979	0.02%
2023/07/07	12	63.32	0	0.00	63.90	12	2,988	0.40%
2023/07/06	0.3	64.00	9	64.00	63.80	-8.7	3,002	-0.29%
2023/07/05	0	0.00	3	63.93	63.60	-3	3,024	-0.10%
2023/07/04	1	62.90	1	63.70	62.90	0	3,006	0.00%
2023/06/30	1	63.00	0	0.00	63.10	1	3,030	0.03%
2023/06/27	0	0.00	1	63.00	62.90	-1	3,105	-0.03%
2023/06/26	1	62.30	0	0.00	62.30	1	3,109	0.03%
2023/06/21	0	0.00	0.3	63.10	63.00	-0.3	3,110	-0.01%
2023/06/20	17	63.07	0	0.00	62.70	17	3,121	0.54%
2023/06/19	1	64.10	0	0.00	64.20	1	3,057	0.03%
2023/06/16	5	64.64	1.2	65.01	64.90	3.9	3,031	0.13%
2023/06/15	4.2	69.54	1.3	69.50	69.60	2.9	2,945	0.10%
2023/06/14	2	69.80	5	69.80	69.60	-3	2,870	-0.10%
2023/06/13	0	0.00	1	70.00	69.80	-1	2,824	-0.04%
2023/06/12	10	69.60	7	69.46	69.80	3	2,812	0.11%
2023/06/09	0.2	70.00	1	69.70	69.90	-0.8	2,799	-0.03%
2023/06/08	10	69.60	1	69.70	69.70	9	2,794	0.32%
2023/06/07	8.2	69.60	2	69.55	69.50	6.2	2,785	0.22%
2023/06/06	0.1	69.10	37	69.05	69.40	-36.9	2,817	-1.31%
2023/06/05	0.1	68.60	3	68.37	68.60	-2.9	2,817	-0.10%
2023/06/02	20	68.00	2	67.85	67.60	18	2,843	0.63%
2023/06/01	1.2	67.25	0	0.00	67.00	1.2	2,872	0.04%
2023/05/31	1	67.10	0	0.00	67.00	1	2,905	0.03%
2023/05/30	1	66.90	0	0.00	66.90	1	2,950	0.03%
2023/05/29	1	67.20	3	67.23	67.10	-2	3,052	-0.07%
2023/05/26	1	66.90	1	67.10	66.80	0	3,078	0.00%
2023/05/25	17	66.29	0	0.00	66.40	17	3,112	0.55%
2023/05/24	0	0.00	1	66.30	66.20	-1	3,165	-0.03%
2023/05/23	1.1	66.12	0	0.00	66.00	1.1	3,188	0.03%
2023/05/22	1	66.10	1	65.90	66.00	0	3,186	0.00%
2023/05/19	1.1	65.23	1	65.70	65.40	0.1	3,184	0.00%
2023/05/18	0.1	65.90	11	65.81	65.70	-10.9	3,157	-0.35%
2023/05/17	11	64.69	0	0.00	65.10	11	3,162	0.35%
2023/05/16	0.1	64.90	0	0.00	64.30	0.1	3,144	0.00%
2023/05/12	1	65.20	1	65.90	65.00	0	3,124	0.00%
2023/05/11	2	64.90	0	0.00	64.70	2	3,126	0.06%
2023/05/10	1	64.70	0	0.00	65.00	1	3,166	0.03%
2023/05/09	1	65.50	0	0.00	65.30	1	3,156	0.03%
2023/05/05	2.1	66.00	0	0.00	66.00	2.1	3,209	0.07%
2023/05/04	0.2	65.86	1	65.90	65.80	-0.8	3,260	-0.02%
2023/05/03	0.5	65.49	0	0.00	65.50	0.5	3,288	0.02%
2023/05/02	1.1	65.21	0.3	65.30	65.30	0.8	3,278	0.02%
2023/04/28	1.1	66.49	0	0.00	65.90	1.1	3,254	0.03%
2023/04/27	0	0.00	1	67.00	67.30	-1	3,154	-0.03%
2023/04/26	0.1	66.31	0	0.00	66.70	0.1	3,108	0.00%
2023/04/25	1	66.30	0	0.00	66.30	1	3,082	0.03%
2023/04/24	10.1	66.71	10	67.40	67.50	0.1	3,024	0.00%
2023/04/20	0.1	67.70	0	0.00	67.50	0.1	2,976	0.00%
2023/04/19	10	67.70	0	0.00	67.50	10	2,989	0.33%
2023/04/18	3.1	67.71	0	0.00	67.90	3.1	2,960	0.10%
2023/04/17	3.1	69.31	0	0.00	69.10	3.1	2,874	0.11%
2023/04/14	0.1	69.30	1	69.50	69.50	-0.9	2,845	-0.03%
2023/04/13	1	69.50	0	0.00	69.30	1	2,843	0.04%
2023/04/12	0	0.00	2	69.40	69.30	-2	2,824	-0.07%
2023/04/11	1	68.00	3	68.37	68.70	-2	2,790	-0.07%
2023/04/10	3	67.67	0	68.00	67.50	3	2,756	0.11%
2023/04/07	3	69.17	0	0.00	69.10	3	2,711	0.11%
2023/04/06	0	0.00	1	69.90	69.90	-1	2,677	-0.04%
2023/03/31	0	0.00	1	69.50	69.30	-1	2,644	-0.04%
2023/03/30	1	69.10	0	0.00	68.90	1	2,608	0.04%
2023/03/29	4	68.58	1	68.50	68.40	3	2,575	0.12%
2023/03/28	2	70.05	0	0.00	70.00	2	2,525	0.08%
2023/03/24	2	70.75	0	0.00	70.30	2	2,552	0.08%
2023/03/23	2	71.10	0	0.00	71.00	2	2,533	0.08%
2023/03/20	0	0.00	3	70.33	70.40	-3	2,441	-0.12%
2023/03/17	0	0.00	10	69.70	70.00	-10	2,425	-0.41%
2023/03/15	2	69.30	15	69.54	68.80	-13	2,400	-0.54%
2023/03/13	20.1	70.20	0	0.00	70.30	20.1	2,356	0.85%
2023/03/10	0	0.00	1	70.40	70.10	-1	2,326	-0.04%
2023/03/09	1	71.00	1	70.70	70.90	0	2,292	0.00%
2023/03/08	0	0.00	1	70.50	70.40	-1	2,200	-0.05%
2023/03/07	1	69.60	0	0.00	70.50	1	2,158	0.05%
2023/03/06	1	70.80	5.1	70.14	70.20	-4.1	2,104	-0.19%
2023/03/03	1	68.80	5	68.98	69.00	-4	2,012	-0.20%
2023/03/02	3	69.00	5.1	68.72	69.00	-2.1	1,967	-0.11%
2023/03/01	4	68.78	13	68.32	69.00	-9	1,912	-0.47%
2023/02/24	3	67.10	1	67.70	67.30	2	1,805	0.11%
2023/02/23	5	66.96	3	66.97	67.10	2	1,761	0.11%
2023/02/22	0	65.60	18	65.89	66.00	-18	1,712	-1.05%
2023/02/21	2	65.35	22	65.25	65.30	-20	1,673	-1.19%
2023/02/20	0.5	64.10	11	64.31	64.50	-10.5	1,736	-0.60%
2023/02/17	24	63.72	1	63.70	63.90	23	1,753	1.31%
2023/02/16	1	64.30	0	0.00	64.30	1	1,759	0.06%
2023/02/15	5	63.80	0	0.00	64.40	5	1,796	0.28%
2023/02/14	0	0.00	19	64.19	64.40	-19	1,806	-1.05%
2023/02/13	1	63.00	1	63.50	63.30	0	1,847	0.00%
2023/02/10	1	63.80	2	63.80	64.00	-1	1,853	-0.05%
2023/02/09	3	64.53	0	0.00	63.70	3	1,877	0.16%
2023/02/08	0	0.00	25	64.14	64.30	-25	1,849	-1.35%
2023/02/07	6	63.12	0	0.00	63.40	6	1,778	0.34%
2023/02/06	0	63.10	0	0.00	63.40	0	1,766	0.00%
2023/02/03	0	0.00	17	62.91	63.30	-17	1,753	-0.97%
2023/02/02	1	61.90	33	61.66	61.80	-32	1,701	-1.88%
2023/02/01	21	58.21	5	60.70	60.50	16	1,692	0.95%
2023/01/31	6	60.37	0	0.00	60.50	6	1,668	0.36%
2023/01/16	16	60.33	0	0.00	60.40	16	1,661	0.96%
2023/01/13	0	0.00	1	60.60	60.90	-1	1,674	-0.06%
2023/01/12	0	60.50	17	60.91	61.00	-17	1,670	-1.02%
2023/01/11	0	0.00	32	60.28	60.60	-32	1,673	-1.91%
2023/01/10	10	59.10	0	0.00	59.60	10	1,669	0.60%
2023/01/09	0	0.00	16	59.49	59.60	-16	1,684	-0.95%
2023/01/05	0	58.40	0	0.00	58.80	0	1,693	0.00%
2023/01/04	0	0.00	0.1	58.80	58.90	-0.1	1,707	0.00%
2023/01/03	0.1	57.90	10	58.90	59.00	-10	1,732	-0.57%
2022/12/28	0	0.00	3	58.93	58.90	-3	1,698	-0.18%
2022/12/27	0	0.00	69	58.83	59.00	-69	1,690	-4.08%
2022/12/21	13	57.70	0	0.00	57.70	13	1,749	0.74%
2022/12/20	21	58.84	0	0.00	58.00	21	1,750	1.20%
2022/12/19	8	58.88	18	59.61	59.40	-10	1,761	-0.57%
2022/12/16	20	58.95	0	0.00	59.40	20	1,746	1.15%
2022/12/15	0	0.00	0	59.10	59.10	0	1,735	0.00%
2022/12/12	10	58.60	0	0.00	58.70	10	1,829	0.55%
2022/12/09	0	59.10	0	0.00	59.30	0	1,878	0.00%
2022/12/07	0	0.00	20	59.00	58.50	-20	1,892	-1.06%
2022/12/05	1	59.40	0	0.00	59.20	1	1,899	0.05%
2022/12/02	0	0.00	58	59.54	59.40	-58	1,936	-3.00%
2022/12/01	0	0.00	28	58.91	58.90	-28	1,927	-1.45%
2022/11/29	10	57.70	0	0.00	57.80	10	1,930	0.52%
2022/11/28	2	58.20	0	0.00	57.70	2	1,936	0.10%
2022/11/25	35	58.49	0	0.00	58.00	35	1,946	1.80%
2022/11/24	109	58.99	0	0.00	58.80	109	1,951	5.58%	大買/鉅額交易
2022/11/23	43	58.66	0	0.00	58.90	43	1,948	2.21%
2022/11/18	2	59.15	0	0.00	58.90	2	1,973	0.10%
2022/11/17	11	58.41	1	59.00	59.30	10	1,982	0.50%
2022/11/16	0	0.00	17	59.12	59.50	-17	1,979	-0.86%
2022/11/15	0	58.00	26	58.38	58.20	-26	1,910	-1.36%
2022/11/14	1	57.50	0	0.00	57.70	1	1,904	0.05%
2022/11/11	0	0.00	2	57.85	57.50	-2	1,891	-0.11%
2022/11/09	0	0.00	21	57.03	57.20	-21	1,877	-1.12%
2022/11/08	14	55.86	1	55.90	55.70	13	1,849	0.70%
2022/11/07	0	0.00	5.3	55.77	56.20	-5.3	1,884	-0.28%
2022/11/04	22	54.59	0	0.00	54.60	22	1,874	1.17%
2022/11/03	0	0.00	2	55.00	54.90	-2	1,904	-0.11%
2022/11/02	0	0.00	1	54.90	54.80	-1	1,931	-0.05%
2022/10/31	0	0.00	23	53.86	54.40	-23	1,998	-1.15%
2022/10/28	22	52.66	0	0.00	52.60	22	1,993	1.10%
2022/10/27	0	0.00	1	53.90	53.90	-1	1,971	-0.05%
2022/10/25	0.1	53.60	0	0.00	52.80	0.1	2,055	0.00%
2022/10/24	1	53.50	10	53.60	53.60	-9	2,059	-0.44%
2022/10/21	0	0.00	1	54.10	53.30	-1	2,057	-0.05%
2022/10/20	0	53.00	0	0.00	53.30	0	2,086	0.00%
2022/10/19	2	53.70	0	0.00	53.10	2	2,109	0.09%
2022/10/18	2	52.50	6	53.13	53.70	-4	2,116	-0.19%
2022/10/17	1	51.00	17	51.32	51.80	-16	2,148	-0.74%
2022/10/14	1	50.30	0	0.00	50.30	1	2,213	0.05%
2022/10/13	10.3	49.56	0	0.00	49.45	10.3	2,365	0.43%
2022/10/05	1	52.10	0	0.00	51.90	1	2,695	0.04%
2022/10/04	0	0.00	12	51.06	51.40	-12	2,727	-0.44%
2022/10/03	0	50.40	0	0.00	50.40	0	2,753	0.00%
2022/09/30	1	50.60	0	0.00	50.50	1	2,808	0.04%
2022/09/29	1	50.40	12	51.48	51.30	-11	2,848	-0.39%
2022/09/26	1	51.30	0	0.00	51.30	1	2,911	0.03%
2022/09/23	1	52.50	0	0.00	52.70	1	2,939	0.03%
2022/09/22	1	52.80	0	0.00	53.20	1	2,997	0.03%
2022/09/20	2	54.10	0	0.00	53.80	2	3,052	0.07%
2022/09/19	4	54.03	0	0.00	53.90	4	3,051	0.13%
2022/09/16	1	55.50	1	55.30	54.90	0	3,033	0.00%
2022/09/13	5	56.10	6	56.48	56.20	-1	3,116	-0.03%
2022/09/12	32	56.28	0	0.00	56.40	32	3,150	1.02%
2022/09/08	0	0.00	1	56.40	56.80	-1	3,244	-0.03%
2022/09/05	0	55.90	0	0.00	55.60	0	3,238	0.00%
2022/09/01	11	56.69	1	56.80	56.60	10	3,253	0.31%
2022/08/31	0	0.00	1	57.40	57.10	-1	3,251	-0.03%
2022/08/29	1	56.50	0	0.00	56.80	1	3,287	0.03%
2022/08/26	1	57.70	0	0.00	57.70	1	3,294	0.03%
2022/08/25	1.1	56.91	0	0.00	57.20	1.1	3,293	0.03%
2022/08/23	0	0.00	1	56.60	56.50	-1	3,308	-0.03%
2022/08/22	0	0.00	1	57.10	57.00	-1	3,307	-0.03%
2022/08/19	46	57.09	1	57.40	57.30	45	3,297	1.36%
2022/08/18	2	56.60	0	0.00	56.80	2	3,308	0.06%
2022/08/17	0	0.00	1	57.40	56.70	-1	3,312	-0.03%
2022/08/15	0	0.00	1	56.90	56.60	-1	3,266	-0.03%
2022/08/12	1	56.20	1	56.30	56.20	0	3,247	0.00%
2022/08/11	0	0.00	3	55.80	55.40	-3	3,211	-0.09%
2022/08/10	5	55.22	0	0.00	55.10	5	3,237	0.15%
2022/08/09	1	54.90	0	0.00	55.90	1	3,244	0.03%
2022/08/08	1.5	54.50	1	55.90	55.70	0.5	3,223	0.02%
2022/08/05	0	0.00	2	55.55	55.30	-2	3,182	-0.06%
2022/08/03	2	54.30	0	0.00	54.40	2	3,149	0.06%
2022/08/02	5	54.68	0	0.00	54.50	5	3,149	0.16%
2022/08/01	0	0.00	3	55.53	55.60	-3	3,115	-0.10%
2022/07/29	1	54.60	0	0.00	54.70	1	3,092	0.03%
2022/07/27	2	54.25	0	0.00	54.10	2	3,122	0.06%
2022/07/26	1	54.30	0	0.00	54.30	1	3,109	0.03%
2022/07/22	1	54.80	0	0.00	55.80	1	3,117	0.03%
2022/07/21	3	54.80	1	54.70	55.20	2	3,108	0.06%
2022/07/20	4.1	54.30	1	55.00	54.90	3.1	3,053	0.10%
2022/07/19	2	59.70	0	59.80	59.90	2	2,925	0.07%
2022/07/15	1	57.40	0	0.00	57.60	1	2,749	0.04%
2022/07/14	0	0.00	1	55.90	56.00	-1	2,729	-0.04%
2022/07/13	0	0.00	3	55.50	55.20	-3	2,705	-0.11%
2022/07/12	1	55.10	2	55.20	55.20	-1	2,735	-0.04%
2022/07/11	0	0.00	1.9	56.92	57.00	-1.9	2,713	-0.07%
2022/07/08	1.1	57.12	1	57.30	57.60	0	2,699	0.00%
2022/07/07	0	56.00	0	0.00	56.00	0	2,654	0.00%
2022/07/06	2.1	56.56	0	0.00	54.60	2.1	2,617	0.08%
2022/07/05	1	56.60	0	0.00	57.00	1	2,616	0.04%
2022/07/04	0	57.00	0	0.00	56.60	0	2,620	0.00%
2022/07/01	0	59.15	0	57.70	57.50	0	2,655	0.00%
2022/06/30	1	61.00	1	60.20	59.30	0	2,660	0.00%
2022/06/29	1	62.40	5	62.00	61.80	-4	2,613	-0.15%
2022/06/28	1	63.30	0	0.00	63.30	1	2,601	0.04%
2022/06/23	1	63.61	1	64.50	64.40	0	2,603	0.00%
2022/06/22	3.1	65.46	0	0.00	64.80	3.1	2,584	0.12%
2022/06/21	1	65.80	0	0.00	66.70	1	2,545	0.04%
2022/06/20	5	66.46	0	0.00	66.00	5	2,607	0.19%
2022/06/17	0.1	66.51	0	0.00	68.30	0.1	2,609	0.00%
2022/06/14	1	67.70	0	0.00	68.40	1	2,600	0.04%
2022/06/13	0	68.60	0	0.00	68.10	0	2,668	0.00%
2022/06/08	0	69.70	4	69.93	69.80	-4	2,781	-0.14%
2022/06/07	8	70.08	5	69.98	70.10	3	3,013	0.10%
2022/06/06	1	69.60	2	69.70	69.60	-1	3,113	-0.03%
2022/06/01	1	69.50	1	69.90	69.50	0	3,312	0.00%
2022/05/31	0	0.00	1	69.30	69.40	-1	3,431	-0.03%
2022/05/30	1	68.90	55	68.61	69.10	-54	3,610	-1.50%
2022/05/27	1	68.40	10	68.60	68.30	-9	3,696	-0.24%
2022/05/26	3	68.10	0	0.00	67.80	3	3,956	0.08%
2022/05/23	0	69.00	0	0.00	68.60	0	4,170	0.00%
2022/05/20	0	0.00	2	69.20	69.20	-2	4,213	-0.05%
2022/05/19	2	68.80	9	69.10	69.10	-7	4,244	-0.16%
2022/05/18	2	69.15	7	69.81	69.60	-5	4,247	-0.12%
2022/05/17	9	69.14	3	68.50	69.10	6	4,244	0.14%
2022/05/13	1	67.30	0	0.00	67.60	1	4,270	0.02%
2022/05/12	0	67.10	0	0.00	66.80	0	4,328	0.00%
2022/05/11	0	0.00	6	67.90	68.00	-6	4,348	-0.14%
2022/05/09	1	68.00	1	67.80	67.50	0	4,427	0.00%
2022/05/06	8	67.26	17	67.80	68.30	-9	4,459	-0.20%
2022/05/05	0	0.00	2	67.85	68.10	-2	4,489	-0.04%
2022/05/04	11	67.41	0	0.00	67.40	11	4,506	0.24%
2022/05/03	0	67.80	0	0.00	67.30	0	4,581	0.00%
2022/04/29	0	67.90	0	0.00	67.10	0	4,652	0.00%
2022/04/27	2	65.65	0	0.00	66.20	2	4,755	0.04%
2022/04/26	0	67.60	0	0.00	67.10	0	4,793	0.00%
2022/04/25	1	67.40	0	0.00	67.50	1	4,996	0.02%
2022/04/20	0	68.45	0	0.00	68.40	0	5,576	0.00%
2022/04/19	3	68.87	0	0.00	68.60	3	5,707	0.05%
2022/04/18	10	68.64	1	69.30	68.70	9	5,891	0.15%
2022/04/13	1	66.50	0	0.00	67.00	1	5,980	0.02%
2022/04/11	1	66.50	1	66.90	66.50	0	6,035	0.00%
2022/04/08	3	67.10	1	67.10	67.50	2	6,020	0.03%
2022/04/07	22	68.21	5	67.21	67.20	17	6,010	0.28%
2022/04/06	3	68.50	1	68.60	68.60	2	5,998	0.03%
2022/04/01	0	0.00	1	69.30	69.40	-1	5,996	-0.02%
2022/03/31	4	69.20	2	69.15	69.10	2	6,024	0.03%
2022/03/30	3	69.53	0	0.00	69.40	3	6,038	0.05%
2022/03/29	1	69.70	0	0.00	69.70	1	6,019	0.02%
2022/03/25	2	70.90	0	0.00	70.60	2	6,012	0.03%
2022/03/24	1	71.40	1	71.50	71.50	0	5,988	0.00%
2022/03/22	1	71.20	2	71.60	71.90	-1	6,060	-0.02%
2022/03/21	2	71.30	1	71.40	71.30	1	6,057	0.02%
2022/03/18	0	0.00	1	71.80	71.80	-1	6,091	-0.02%
2022/03/17	0	0.00	1	70.40	70.90	-1	6,092	-0.02%
2022/03/16	1	69.20	1	68.90	69.10	0	6,106	0.00%
2022/03/15	46	69.98	2	69.90	69.50	44	6,110	0.72%
2022/03/14	2	71.05	2	70.80	71.00	0	6,116	0.00%
2022/03/11	1	70.90	0	71.30	71.30	1	6,124	0.02%
2022/03/10	9	71.82	5	71.36	71.20	4	6,140	0.07%
2022/03/09	0	0.00	2	70.80	71.60	-2	5,957	-0.03%
2022/03/08	4	69.03	0	0.00	68.90	4	5,926	0.07%
2022/03/07	2	70.50	0	0.00	69.10	2	5,954	0.03%
2022/03/04	1	71.12	1	71.10	71.10	0	5,901	0.00%
2022/03/03	7	72.87	2	72.15	72.60	5	5,821	0.09%
2022/03/02	1	70.70	1.5	70.93	70.90	-0.5	5,710	-0.01%
2022/03/01	6	70.87	7	70.99	71.00	-1	5,644	-0.02%
2022/02/25	3	68.53	7	68.73	68.90	-4	5,436	-0.07%
2022/02/24	2.1	66.92	10	67.90	66.80	-8	5,384	-0.15%
2022/02/23	10	68.80	2.5	68.80	68.70	7.5	5,384	0.14%
2022/02/22	0.1	68.50	0	0.00	68.30	0.1	5,427	0.00%
2022/02/21	1	69.39	2	69.40	69.50	-1	5,524	-0.02%
2022/02/17	6	68.78	0.1	68.40	68.80	5.9	5,766	0.10%
2022/02/15	2	68.00	1	68.50	67.90	1	5,989	0.02%
2022/02/10	0.1	69.70	1	69.40	69.70	-0.9	6,133	-0.01%
2022/02/09	0	0.00	1	68.90	69.00	-1	6,181	-0.02%
2022/02/07	2	67.70	1.2	67.77	67.80	0.8	6,251	0.01%
2022/01/26	1.1	68.41	1	68.40	67.90	0.1	6,270	0.00%
2022/01/25	0.1	68.80	10	68.70	68.00	-9.9	6,349	-0.16%
2022/01/21	0	0.00	2	69.00	69.00	-2	6,414	-0.03%
2022/01/20	2	69.15	1	70.00	70.00	1	6,570	0.02%
2022/01/19	1	69.40	1	69.70	69.10	0	6,547	0.00%
2022/01/18	2	69.85	1	70.70	70.00	1	6,512	0.02%
2022/01/17	1	69.80	9.1	69.11	69.80	-8.1	6,332	-0.13%
2022/01/14	4	68.13	2	68.00	68.20	2	6,251	0.03%
2022/01/13	1	68.90	17	69.19	69.00	-16	6,178	-0.26%
2022/01/12	3	67.90	0	0.00	68.00	3	5,884	0.05%
2022/01/11	0.1	67.60	12	67.71	67.90	-11.9	5,789	-0.21%
2022/01/10	0	0.00	7	67.17	67.20	-7	5,604	-0.12%
2022/01/07	4	66.10	5	66.28	66.40	-1	5,575	-0.02%
2022/01/06	0	0.00	2	66.40	66.90	-2	5,563	-0.04%
2022/01/04	1	66.40	0	0.00	66.50	1	5,711	0.02%
2022/01/03	2	66.90	3	67.50	66.80	-1	5,891	-0.02%
2021/12/30	2.1	66.56	4	66.83	66.70	-1.9	5,912	-0.03%
2021/12/29	6.1	66.43	0	0.00	66.40	6.1	5,926	0.10%
2021/12/28	1	67.40	0	0.00	66.90	1	5,968	0.02%
2021/12/27	0	0.00	3	66.97	67.10	-3	6,008	-0.05%
2021/12/24	10	66.00	0	0.00	66.10	10	6,032	0.17%
2021/12/23	1.1	65.74	4	66.03	66.00	-2.9	6,077	-0.05%
2021/12/22	1	65.40	3	65.57	65.50	-2	6,209	-0.03%
2021/12/21	2	64.80	0	0.00	65.40	2	6,223	0.03%
2021/12/20	2	64.80	0	0.00	64.90	2	6,219	0.03%
2021/12/17	4	64.88	5	65.16	65.10	-1	6,237	-0.02%
2021/12/16	1	66.20	2	66.05	66.30	-1	6,179	-0.02%
2021/12/15	6	65.42	0	0.00	65.30	6	6,181	0.10%
2021/12/14	3	65.73	1	66.30	65.70	2	6,194	0.03%
2021/12/13	6	66.85	0	0.00	66.70	6	6,159	0.10%
2021/12/10	1	66.10	6	66.87	66.90	-5	6,196	-0.08%
2021/12/09	1	66.70	2.1	66.26	66.30	-1.1	6,246	-0.02%
2021/12/08	5	67.04	1	67.10	66.80	4	6,222	0.06%
2021/12/07	5	67.42	0	0.00	67.10	5	6,240	0.08%
2021/12/06	1	67.50	3	67.70	67.50	-2	6,299	-0.03%
2021/12/03	6	67.62	1	67.60	67.60	5	6,489	0.08%
2021/12/02	2.1	67.75	0	0.00	67.80	2.1	6,877	0.03%
2021/12/01	1.1	67.73	4	67.48	67.90	-2.9	8,230	-0.03%
2021/11/30	1	67.40	0	0.00	67.00	1	8,300	0.01%
2021/11/29	5	65.10	3	66.33	66.60	2	8,409	0.02%
2021/11/26	2	65.80	20	66.30	66.20	-18	8,647	-0.21%
2021/11/25	0	67.30	0	0.00	67.20	0	8,665	0.00%
2021/11/24	1	66.80	0	0.00	67.30	1	8,766	0.01%
2021/11/23	6	67.73	6	67.68	67.60	0	8,957	0.00%
2021/11/22	1.6	68.00	14	68.24	68.30	-12.4	8,989	-0.14%
2021/11/18	5	67.34	1	67.60	67.20	4	9,051	0.04%
2021/11/17	2	66.55	1	66.40	66.90	1	8,947	0.01%
2021/11/16	2.1	67.11	0	0.00	66.80	2.1	8,857	0.02%
2021/11/15	2	68.50	2	67.60	68.20	0	8,763	0.00%
2021/11/12	2	66.70	3.2	66.28	66.70	-1.2	8,674	-0.01%
2021/11/11	6	65.25	0	0.00	64.90	6	8,625	0.07%
2021/11/10	7	65.70	0	0.00	66.00	7	8,639	0.08%
2021/11/09	2	67.10	0.2	66.60	66.00	1.8	8,759	0.02%
2021/11/08	5.5	65.82	1	65.90	65.90	4.5	8,730	0.05%
2021/11/05	5	65.60	6	65.63	65.80	-1	8,761	-0.01%
2021/11/04	2	65.40	25.1	65.62	65.20	-23.1	8,919	-0.26%
2021/11/03	0.1	65.00	5	64.92	65.20	-4.9	9,095	-0.05%
2021/11/02	25	64.67	13	65.65	63.60	12	9,371	0.13%
2021/11/01	0	0.00	23	65.02	65.10	-23	9,820	-0.23%
2021/10/29	24	64.60	3	64.30	64.30	21	10,157	0.21%
2021/10/28	6	65.08	1	65.10	65.20	5	10,080	0.05%
2021/10/27	10	63.60	40	64.61	64.50	-30	9,998	-0.30%
2021/10/26	22	63.88	2	63.50	63.20	20	10,238	0.20%
2021/10/25	0	0.00	6	63.17	63.10	-6	10,223	-0.06%
2021/10/22	1	62.50	5	62.42	63.40	-4	10,272	-0.04%
2021/10/21	16	62.31	0	0.00	62.00	16	10,391	0.15%
2021/10/20	0	0.00	2	63.00	62.50	-2	10,371	-0.02%
2021/10/14	0.1	61.40	0	0.00	61.10	0.1	10,699	0.00%
2021/10/13	4	60.98	3	60.70	61.00	1	10,799	0.01%
2021/10/12	3	62.10	0	0.00	62.00	3	10,866	0.03%
2021/10/08	25	63.79	2	64.60	63.30	23	11,163	0.21%
2021/10/06	2	65.20	0	0.00	64.60	2	11,053	0.02%
2021/10/05	1	65.40	1	66.00	65.40	0	11,117	0.00%
2021/10/04	2	65.00	1	65.40	65.00	1	11,081	0.01%
2021/10/01	3	66.97	0	0.00	67.30	3	11,063	0.03%
2021/09/30	1	67.61	0	0.00	67.50	1	11,044	0.01%
2021/09/29	12	67.80	1	68.40	67.20	11	11,088	0.10%
2021/09/28	2	70.45	3	70.30	70.10	-1	10,983	-0.01%
2021/09/27	2	71.25	0	0.00	70.80	2	10,972	0.02%
2021/09/22	2	70.20	1	70.30	70.50	1	11,005	0.01%
2021/09/17	0	0.00	0.2	71.50	71.60	-0.2	11,223	0.00%
2021/09/16	2.2	72.52	1	72.50	71.80	1.2	11,224	0.01%
2021/09/15	1	72.20	0	0.00	71.80	1	11,200	0.01%
2021/09/14	2	73.70	2.5	73.04	72.70	-0.5	11,146	0.00%
2021/09/13	0	73.70	6	73.95	73.70	-6	11,062	-0.05%
2021/09/10	2	74.11	0	0.00	74.50	2	11,038	0.02%
2021/09/09	1	73.70	2	73.80	73.50	-1	10,992	-0.01%
2021/09/08	1	74.10	3.5	73.56	73.30	-2.5	10,921	-0.02%
2021/09/07	11	74.78	6	74.62	74.40	5	10,732	0.05%
2021/09/06	28.1	83.53	16	80.37	78.00	12.1	10,307	0.12%
2021/09/03	3	79.73	11	79.94	81.10	-8	8,879	-0.09%
2021/09/02	1	79.80	11	79.41	79.40	-10	8,739	-0.11%
2021/09/01	0.1	77.10	10	79.30	80.40	-10	8,616	-0.12%
2021/08/31	0	0.00	1.1	76.89	77.10	-1.1	8,442	-0.01%
2021/08/30	4	76.48	1.3	76.38	77.00	2.7	8,363	0.03%
2021/08/27	2.1	75.42	6	75.13	75.80	-3.9	8,235	-0.05%
2021/08/25	8	72.63	1	72.30	72.50	7	7,914	0.09%
2021/08/24	1	73.50	0	0.00	73.60	1	7,814	0.01%
2021/08/23	1.3	74.43	0	0.00	74.50	1.3	7,774	0.02%
2021/08/20	2	73.20	0	0.00	73.20	2	7,784	0.03%
2021/08/19	0	74.30	2	73.80	73.10	-2	7,799	-0.03%
2021/08/18	1	74.97	1	72.90	75.00	0	7,769	0.00%
2021/08/17	0.4	73.67	0	0.00	73.60	0.4	7,721	0.01%
2021/08/16	3	73.63	0	0.00	73.90	3	7,666	0.04%
2021/08/13	1	73.81	1	74.50	73.60	0	7,604	0.00%
2021/08/12	3	76.96	1	76.20	77.70	2	7,512	0.03%
2021/08/11	1	77.96	2	76.70	76.10	-1	7,479	-0.01%
2021/08/10	1	77.20	1.4	75.96	77.60	-0.4	7,395	-0.01%
2021/08/09	3.5	79.49	3	78.80	78.40	0.5	7,253	0.01%
2021/08/06	1	81.20	7	81.00	80.90	-6	7,024	-0.09%
2021/08/05	9	80.10	3	79.83	80.20	6	6,752	0.09%
2021/08/04	7	77.81	10	78.62	79.30	-3	6,309	-0.05%
2021/08/03	0	0.00	2	75.65	76.00	-2	6,020	-0.03%
2021/08/02	1	75.30	1	75.80	75.30	0	5,948	0.00%
2021/07/30	3	74.93	20	75.24	75.00	-17	5,915	-0.29%
2021/07/29	0	0.00	1	72.10	72.70	-1	5,731	-0.02%
2021/07/28	1	71.50	0	0.00	71.40	1	5,731	0.02%
2021/07/27	1	75.00	3	74.07	73.30	-2	5,775	-0.03%
2021/07/26	6	72.82	9	73.10	72.90	-3	5,705	-0.05%
2021/07/22	1	70.80	2	71.90	71.40	-1	5,670	-0.02%
2021/07/21	3	70.63	1	69.70	69.70	2	5,620	0.04%
2021/07/20	9	75.22	3	75.60	74.30	6	5,503	0.11%
2021/07/19	2	76.55	0	0.00	76.70	2	5,366	0.04%
2021/07/16	1	77.30	1	77.70	77.70	0	5,334	0.00%
2021/07/15	4	76.48	10	77.09	77.20	-6	5,233	-0.11%
2021/07/14	0	0.00	4	74.45	74.40	-4	4,848	-0.08%
2021/07/13	1	74.60	2	74.45	73.90	-1	4,873	-0.02%
2021/07/12	6	73.95	6	74.43	74.70	0	4,849	0.00%
2021/07/09	1	73.50	3	73.43	72.90	-2	4,783	-0.04%
2021/07/08	3	73.80	1	74.60	73.80	2	4,827	0.04%
2021/07/07	1	73.00	2	72.90	73.10	-1	4,826	-0.02%
2021/07/06	5	73.42	1	72.60	73.30	4	4,837	0.08%
2021/07/05	2	72.20	4	72.43	72.50	-2	4,784	-0.04%
2021/07/01	4	71.28	0	71.60	71.10	4	4,861	0.08%
2021/06/30	13	71.60	2	71.90	72.00	11	4,933	0.22%
2021/06/29	7	72.44	5	71.98	71.90	2	4,933	0.04%
2021/06/28	7	71.40	17	72.42	72.80	-10	4,940	-0.20%
2021/06/25	1	70.40	0	0.00	70.20	1	4,782	0.02%
2021/06/23	0	0.00	1	69.80	69.60	-1	4,879	-0.02%
2021/06/22	1	69.80	19	69.27	69.60	-18	4,933	-0.36%
2021/06/18	1	69.80	0	0.00	69.00	1	5,103	0.02%
2021/06/16	0	0.00	6	70.68	70.00	-6	5,570	-0.11%
2021/06/11	0	0.00	2	70.60	70.30	-2	5,983	-0.03%
2021/06/10	0	0.00	1	70.00	70.50	-1	6,026	-0.02%
2021/06/09	1	70.00	11	70.02	69.20	-10	6,028	-0.17%
2021/06/08	3	69.83	5	70.28	70.80	-2	6,018	-0.03%
2021/06/07	0	0.00	1	68.70	68.40	-1	5,972	-0.02%
2021/06/02	0	0.00	1	68.80	68.20	-1	6,293	-0.02%
2021/06/01	1	68.20	0	0.00	68.20	1	6,438	0.02%
2021/05/28	0	0.00	7	67.39	68.20	-7	6,787	-0.10%
2021/05/27	11	66.26	3	66.30	66.00	8	6,957	0.11%
2021/05/26	4	67.08	5	67.20	67.30	-1	6,957	-0.01%
2021/05/25	3	66.60	2	66.90	66.90	1	7,011	0.01%
2021/05/20	1	65.10	0	0.00	64.40	1	7,215	0.01%
2021/05/18	0	0.00	3	64.20	66.50	-3	7,226	-0.04%
2021/05/17	2	62.60	0	0.00	62.80	2	7,313	0.03%
2021/05/14	0	0.00	2	66.10	66.60	-2	7,287	-0.03%
2021/05/13	0	0.00	1	65.50	65.20	-1	7,294	-0.01%
2021/05/12	0	0.00	1	66.20	64.50	-1	7,288	-0.01%
2021/05/11	3	68.20	0	0.00	67.10	3	7,276	0.04%
2021/05/10	1	71.00	0	0.00	71.00	1	7,238	0.01%
2021/05/07	0	0.00	1	70.60	71.00	-1	7,429	-0.01%
2021/05/06	4	72.30	2	71.35	70.60	2	7,469	0.03%
2021/05/05	1	71.20	0	0.00	70.40	1	7,787	0.01%
2021/05/04	5	69.10	0	0.00	71.60	5	7,862	0.06%
2021/05/03	3	74.90	1	74.80	73.90	2	7,892	0.03%
2021/04/28	2	76.80	1	77.60	78.20	1	7,975	0.01%
2021/04/23	1	75.30	2	75.90	76.00	-1	8,475	-0.01%
2021/04/22	3	76.53	2	75.30	75.20	1	8,655	0.01%
2021/04/21	2	77.75	3	77.53	77.50	-1	8,814	-0.01%
2021/04/19	2	77.35	1	77.10	77.10	1	9,392	0.01%
2021/04/16	0	0.00	1	77.80	77.90	-1	9,443	-0.01%
2021/04/15	0	0.00	3.1	76.31	76.50	-3.1	9,484	-0.03%
2021/04/14	0.1	74.95	5	74.60	75.30	-4.9	9,628	-0.05%
2021/04/13	0	0.00	1	77.10	76.40	-1	9,586	-0.01%
2021/04/12	1	77.30	3	78.50	77.50	-2	9,552	-0.02%
2021/04/08	2	77.80	0	0.00	77.60	2	9,492	0.02%
2021/04/07	1	77.52	5	77.60	77.80	-4	9,452	-0.04%
2021/04/01	1	77.70	0	0.00	78.00	1	9,316	0.01%
2021/03/31	0	0.00	0.1	78.20	77.70	-0.1	9,285	0.00%
2021/03/30	0.1	77.80	7	77.24	77.80	-6.9	9,223	-0.07%
2021/03/29	1	76.50	2	77.10	76.70	-1	9,172	-0.01%
2021/03/26	2	76.95	3	76.60	76.70	-1	9,239	-0.01%
2021/03/25	3.1	76.28	1	76.20	76.10	2.1	9,189	0.02%
2021/03/23	2	75.60	2	75.65	75.80	0	9,116	0.00%
2021/03/22	0	0.00	1.1	75.37	74.70	-1.1	9,009	-0.01%
2021/03/19	10	76.32	4	76.95	76.00	6	8,985	0.07%
2021/03/18	10	76.35	5.2	75.67	77.90	4.8	8,602	0.06%
2021/03/16	1	73.50	0	0.00	73.70	1	8,465	0.01%
2021/03/15	1	72.50	1	73.80	73.60	0	8,607	0.00%
2021/03/12	1	72.50	0	0.00	72.70	1	8,634	0.01%
2021/03/11	0	0.00	3.1	73.03	73.10	-3.1	8,692	-0.04%
2021/03/10	3	71.23	0	0.00	71.70	3	8,969	0.03%
2021/03/09	1	71.40	0	0.00	71.40	1	8,988	0.01%
2021/03/08	2	72.35	0	0.00	72.20	2	8,885	0.02%
2021/03/05	4	73.00	0	0.00	72.70	4	8,795	0.05%
2021/03/02	0	0.00	1	75.00	75.50	-1	8,370	-0.01%
2021/02/26	0	0.00	11	74.05	74.10	-11	8,284	-0.13%
2021/02/25	9	74.40	0	0.00	74.50	9	8,286	0.11%
2021/02/24	1	74.00	3	74.40	74.40	-2	8,260	-0.02%
2021/02/23	1	74.40	1	74.50	74.40	0	8,214	0.00%
2021/02/22	2.2	75.21	0	0.00	75.50	2.2	8,142	0.03%
2021/02/19	0	0.00	2	73.10	73.20	-2	8,051	-0.02%
2021/02/17	3	73.83	2.4	73.31	73.50	0.6	8,050	0.01%
2021/02/05	0	0.00	1	71.80	71.30	-1	7,963	-0.01%
2021/02/04	1	70.20	0	0.00	70.30	1	8,045	0.01%
2021/02/02	2	72.15	4	71.68	72.40	-2	8,171	-0.02%
2021/02/01	1	69.20	1	68.30	69.50	0	8,259	0.00%
2021/01/29	6	70.18	10	70.09	69.20	-4	8,380	-0.05%
2021/01/28	0	0.00	1	73.30	72.50	-1	8,195	-0.01%
2021/01/27	7	77.54	8	77.04	75.70	-1	8,077	-0.01%
2021/01/25	4	74.90	5	76.44	75.70	-1	7,537	-0.01%
2021/01/22	3	75.23	2	75.20	75.40	1	7,400	0.01%
2021/01/21	4	74.40	19	74.46	74.40	-15	7,308	-0.21%
2021/01/20	14	75.36	7	74.56	73.70	7	7,247	0.10%
2021/01/19	1	74.00	14	74.36	74.50	-13	6,991	-0.19%
2021/01/18	12.2	74.63	17	74.00	73.90	-4.8	6,871	-0.07%
2021/01/15	4	73.78	24	74.19	74.50	-20	6,733	-0.30%
2021/01/14	4	72.68	5	73.26	73.80	-1	6,597	-0.02%
2021/01/13	0	0.00	7	72.00	72.10	-7	6,359	-0.11%
2021/01/12	14	72.11	17	71.60	70.40	-3	6,189	-0.05%
2021/01/11	0	0.00	2	69.35	69.30	-2	5,733	-0.03%
2021/01/08	8	68.28	1	69.00	68.20	7	5,658	0.12%
2021/01/07	2	67.90	9	67.80	68.00	-7	5,631	-0.12%
2021/01/06	1	66.00	19	66.50	66.30	-18	5,544	-0.32%
2021/01/05	0	0.00	2	67.00	67.40	-2	5,529	-0.04%
2021/01/04	1	67.00	4	66.95	67.40	-3	5,549	-0.05%
2020/12/30	2	65.60	0	0.00	65.90	2	5,566	0.04%
2020/12/29	1	65.80	0	0.00	65.80	1	5,641	0.02%
2020/12/25	0	0.00	5.2	66.41	66.20	-5.2	5,808	-0.09%
2020/12/24	6	65.73	0	0.00	65.70	6	5,943	0.10%
2020/12/23	4	65.83	0	0.00	65.70	4	6,053	0.07%
2020/12/22	2	67.35	7	67.60	66.30	-5	6,265	-0.08%
2020/12/21	0.2	66.11	15	65.87	66.50	-14.8	6,312	-0.24%
2020/12/18	4	65.08	0	0.00	65.00	4	6,562	0.06%
2020/12/17	15	65.67	2	65.40	65.40	13	6,740	0.19%
2020/12/15	8	65.99	2	66.05	65.30	6	6,937	0.09%
2020/12/14	1	67.00	1	67.10	66.90	0	7,196	0.00%
2020/12/11	4	67.73	0	0.00	67.40	4	7,464	0.05%
2020/12/10	5	68.78	3	68.83	68.70	2	7,457	0.03%
2020/12/09	2	68.25	1	67.10	69.00	1	7,231	0.01%
2020/12/08	5	66.40	2	66.20	66.20	3	7,038	0.04%
2020/12/07	1	67.10	3	66.90	66.60	-2	7,006	-0.03%
2020/12/04	19	67.37	17	67.46	67.40	2	6,886	0.03%
2020/12/02	0	0.00	1	65.60	65.80	-1	6,477	-0.02%
2020/12/01	2	64.40	0	0.00	65.20	2	6,433	0.03%
2020/11/30	3	64.73	1	65.00	64.30	2	6,390	0.03%
2020/11/27	2	64.60	0	0.00	64.70	2	6,320	0.03%
2020/11/26	2	65.00	0	0.00	65.00	2	6,301	0.03%
2020/11/25	4	66.38	3	66.47	65.40	1	6,267	0.02%
2020/11/24	0	0.00	9	65.72	65.80	-9	6,159	-0.15%
2020/11/20	1	64.90	2	64.65	64.90	-1	6,156	-0.02%
2020/11/19	1	64.40	0	0.00	64.50	1	6,148	0.02%
2020/11/17	2	65.35	0	0.00	65.30	2	6,139	0.03%
2020/11/16	5	64.64	4	64.90	64.70	1	6,165	0.02%
2020/11/13	2	64.90	0	0.00	65.00	2	6,144	0.03%
2020/11/12	2	66.05	7	65.69	65.60	-5	6,125	-0.08%
2020/11/11	6	65.40	5	65.16	65.00	1	6,016	0.02%
2020/11/10	3	64.70	0	0.00	64.90	3	5,943	0.05%
2020/11/09	1	64.90	0	0.00	64.20	1	5,793	0.02%
2020/11/06	1	63.80	15	63.66	64.00	-14	5,608	-0.25%
2020/11/05	4	61.73	0	0.00	61.90	4	5,446	0.07%
2020/11/04	1	61.90	0	0.00	62.30	1	5,425	0.02%
2020/11/03	3	62.50	0	0.00	62.50	3	5,420	0.06%
2020/11/02	6	62.07	0	0.00	62.00	6	5,444	0.11%
2020/10/28	0	62.70	21	62.87	62.90	-21	5,606	-0.37%
2020/10/27	0	0.00	6	62.45	62.90	-6	5,640	-0.11%
2020/10/26	1	61.60	0	0.00	61.80	1	5,717	0.02%
2020/10/23	0	0.00	3	63.07	62.80	-3	5,800	-0.05%
2020/10/22	3	62.60	2	62.10	62.80	1	5,902	0.02%
2020/10/20	0	0.00	2	61.90	61.70	-2	6,041	-0.03%
2020/10/16	0	0.00	3	60.93	61.00	-3	6,454	-0.05%
2020/10/15	3	60.70	1	61.50	60.60	2	6,530	0.03%
2020/10/14	5	61.38	0	0.00	61.20	5	6,619	0.08%
2020/10/07	1	62.80	0	0.00	62.30	1	6,683	0.01%
2020/10/06	5	62.86	0	0.00	62.60	5	6,690	0.07%
2020/10/05	0	0.00	2	63.25	63.50	-2	6,769	-0.03%
2020/09/30	5	63.50	1	64.60	63.40	4	6,793	0.06%
2020/09/29	3	63.27	1	63.10	63.80	2	6,767	0.03%
2020/09/28	1	63.20	7	62.91	62.30	-6	6,792	-0.09%
2020/09/25	1	64.10	1	62.70	61.70	0	6,828	0.00%
2020/09/24	10	63.09	22	63.71	64.50	-12	6,761	-0.18%
2020/09/23	7	63.87	2	63.80	63.70	5	6,709	0.07%
2020/09/22	2	63.05	6	62.62	63.10	-4	6,519	-0.06%
2020/09/21	5	62.66	7	62.61	62.40	-2	6,430	-0.03%
2020/09/18	2	62.30	12	62.13	62.10	-10	6,390	-0.16%
2020/09/17	7	62.03	11	61.98	62.10	-4	6,440	-0.06%
2020/09/16	0	0.00	13	60.35	61.00	-13	6,182	-0.21%
2020/09/15	4	58.15	8	58.39	59.00	-4	5,942	-0.07%
2020/09/14	10	57.50	0	0.00	57.50	10	5,956	0.17%
2020/09/11	1	56.90	0	0.00	57.20	1	6,047	0.02%
2020/09/10	1	57.40	0	0.00	57.20	1	6,092	0.02%
2020/09/09	0	0.00	1	57.10	57.20	-1	6,143	-0.02%
2020/09/08	10	57.10	0	0.00	56.90	10	6,235	0.16%
2020/09/07	0	0.00	2	56.95	57.00	-2	6,322	-0.03%
2020/09/03	1	57.00	1	57.30	57.00	0	6,538	0.00%
2020/09/02	0	0.00	10	56.35	56.30	-10	6,662	-0.15%
2020/08/28	0	0.00	1	56.70	56.70	-1	7,139	-0.01%
2020/08/27	1	56.80	0	0.00	56.90	1	7,232	0.01%
2020/08/26	1	56.90	5	56.10	57.20	-4	7,295	-0.05%
2020/08/24	1	55.10	1	55.30	55.00	0	7,378	0.00%
2020/08/21	1	55.30	2	55.25	55.40	-1	7,460	-0.01%
2020/08/20	24	55.00	24	55.57	55.20	0	7,528	0.00%
2020/08/19	2	57.05	0	0.00	57.00	2	7,581	0.03%
2020/08/17	0	0.00	2	58.05	58.60	-2	7,938	-0.03%
2020/08/14	0	0.00	3	57.43	57.70	-3	8,121	-0.04%
2020/08/13	0	0.00	1	57.40	57.50	-1	8,175	-0.01%
2020/08/12	4	57.38	10	57.30	57.40	-6	8,237	-0.07%
2020/08/11	2	58.10	1	57.90	57.80	1	8,324	0.01%
2020/08/10	3	58.17	1	58.50	58.50	2	8,498	0.02%
2020/08/07	2	58.30	2	58.30	58.30	0	8,783	0.00%
2020/08/06	1	59.10	0	0.00	58.80	1	8,943	0.01%
2020/08/05	3	59.20	1	59.40	59.10	2	9,043	0.02%
2020/08/04	0	0.00	1	58.90	59.00	-1	9,170	-0.01%
2020/08/03	12	58.48	0	0.00	58.20	12	9,516	0.13%
2020/07/30	2	60.00	3	60.40	60.30	-1	9,559	-0.01%
2020/07/29	2	58.30	12	58.16	58.70	-10	9,761	-0.10%
2020/07/28	20	57.70	4	57.50	56.70	16	10,312	0.16%
2020/07/27	5	58.28	5	58.30	57.90	0	10,360	0.00%
2020/07/24	11	59.10	0	0.00	59.10	11	10,314	0.11%
2020/07/23	38	60.47	3	60.33	60.20	35	10,247	0.34%
2020/07/22	37	64.65	8	64.83	65.40	29	10,050	0.29%
2020/07/21	8	64.68	13	64.98	64.30	-5	9,878	-0.05%
2020/07/20	3	64.30	6	64.12	64.10	-3	9,873	-0.03%
2020/07/17	6	65.70	0	0.00	65.30	6	9,864	0.06%
2020/07/14	1	65.80	4	66.08	65.70	-3	10,418	-0.03%
2020/07/13	0	0.00	2	65.65	65.80	-2	10,395	-0.02%
2020/07/10	9	65.43	1	65.10	65.10	8	10,466	0.08%
2020/07/09	1	66.90	0	0.00	66.90	1	10,336	0.01%
2020/07/08	5	67.44	1	67.00	67.60	4	10,258	0.04%
2020/07/07	9	66.89	0	0.00	66.70	9	10,186	0.09%
2020/07/06	6	67.78	1	67.80	68.00	5	10,039	0.05%
2020/07/03	1	66.00	7	66.59	66.90	-6	9,910	-0.06%
2020/07/02	3	65.50	0	0.00	65.90	3	9,817	0.03%
2020/07/01	1	64.30	5	64.16	64.30	-4	9,704	-0.04%
2020/06/30	1	64.30	2	64.40	64.30	-1	9,635	-0.01%
2020/06/29	0	0.00	2	63.95	64.20	-2	9,556	-0.02%
2020/06/24	5	63.60	5	63.74	64.00	0	9,483	0.00%
2020/06/23	0	0.00	6	63.05	63.10	-6	9,367	-0.06%
2020/06/22	1	63.00	2	62.90	62.90	-1	9,351	-0.01%
2020/06/19	1	62.70	3	62.80	62.90	-2	9,352	-0.02%
2020/06/18	8	61.74	3	62.20	62.30	5	9,280	0.05%
2020/06/17	1	61.70	0	0.00	61.70	1	9,204	0.01%
2020/06/16	6	61.92	0	0.00	61.90	6	9,236	0.06%
2020/06/15	2	61.00	2	61.90	61.00	0	9,285	0.00%
2020/06/12	1	59.30	3	60.57	61.00	-2	9,248	-0.02%
2020/06/10	1	61.10	2	61.90	62.00	-1	9,156	-0.01%
2020/06/09	2	62.40	0	0.00	61.90	2	9,132	0.02%
2020/06/08	6	63.07	7	63.36	63.10	-1	9,098	-0.01%
2020/06/04	7	61.49	0	0.00	61.50	7	8,719	0.08%
2020/06/03	2	61.30	1	61.40	61.40	1	8,688	0.01%
2020/06/02	0	0.00	1	61.80	61.30	-1	8,577	-0.01%
2020/06/01	0	0.00	1	61.70	61.70	-1	8,496	-0.01%
2020/05/29	0	0.00	1	61.40	61.40	-1	8,429	-0.01%
2020/05/28	6	61.53	0	0.00	60.90	6	8,383	0.07%
2020/05/27	2	61.00	1	60.90	61.40	1	8,324	0.01%
2020/05/26	3	61.13	5	61.08	61.10	-2	8,290	-0.02%
2020/05/25	0	0.00	2	60.60	60.70	-2	8,155	-0.02%
2020/05/22	5	60.66	9	60.57	60.20	-4	8,059	-0.05%
2020/05/21	3	59.07	21	59.06	59.70	-18	7,789	-0.23%
2020/05/20	7	58.36	0	0.00	58.40	7	7,631	0.09%
2020/05/19	1	58.60	1	58.80	58.80	0	7,618	0.00%
2020/05/18	7	58.30	0	0.00	58.20	7	7,609	0.09%
2020/05/15	12	58.94	3	59.00	58.90	9	7,552	0.12%
2020/05/14	8	59.41	8	59.63	58.10	0	7,383	0.00%
2020/05/13	10	60.67	1	60.80	60.80	9	7,110	0.13%
2020/05/12	0	0.00	24	61.35	61.30	-24	6,963	-0.34%
2020/05/11	3	61.50	1	61.90	61.40	2	6,866	0.03%
2020/05/08	7	60.96	9	60.86	60.80	-2	6,743	-0.03%
2020/05/07	2	59.20	8	59.40	59.50	-6	6,377	-0.09%
2020/05/06	1	59.10	4	59.30	59.00	-3	6,287	-0.05%
2020/05/05	15	58.70	10	58.45	59.20	5	6,175	0.08%
2020/05/04	45	58.32	15	58.52	59.00	30	5,859	0.51%
2020/04/30	4	55.25	6	55.28	56.60	-2	5,207	-0.04%
2020/04/29	3	54.20	1	54.40	54.20	2	5,088	0.04%
2020/04/28	4	53.68	5	54.06	54.00	-1	5,101	-0.02%
2020/04/27	3	54.00	4	53.98	54.10	-1	5,143	-0.02%
2020/04/24	1	52.50	1	52.90	53.00	0	5,093	0.00%
2020/04/23	12	52.49	1	53.20	52.60	11	5,093	0.22%
2020/04/22	14	52.42	2	52.55	52.60	12	5,010	0.24%
2020/04/21	7	53.94	4	55.15	53.10	3	4,869	0.06%
2020/04/20	9	57.50	8	57.58	57.30	1	4,575	0.02%
2020/04/17	10	55.40	9	55.24	56.00	1	4,292	0.02%
2020/04/16	3	53.83	1	53.80	54.40	2	4,181	0.05%
2020/04/15	2	53.85	1	53.90	53.80	1	4,173	0.02%
2020/04/14	1	54.20	0	0.00	54.20	1	4,077	0.02%
2020/04/13	2	53.15	2	53.90	53.60	0	4,114	0.00%
2020/04/08	2	53.60	1	53.60	53.60	1	4,296	0.02%
2020/04/07	0	52.90	2	52.05	52.60	-2	4,269	-0.05%
2020/04/06	0	0.00	4	50.28	50.60	-4	4,187	-0.10%
2020/03/31	5	50.16	1	50.70	49.50	4	4,200	0.10%
2020/03/30	2	49.68	2	49.53	49.70	0	4,167	0.00%
2020/03/27	1	51.10	1	50.60	50.50	0	4,142	0.00%
2020/03/25	0	0.00	1	48.60	49.40	-1	4,059	-0.02%
2020/03/24	3	46.58	2	46.65	46.75	1	4,033	0.02%
2020/03/23	1	46.20	0	0.00	44.85	1	4,126	0.02%
2020/03/20	0	0.00	2	47.80	45.85	-2	4,202	-0.05%
2020/03/19	1	45.15	4	46.25	45.10	-3	4,310	-0.07%
2020/03/18	1	50.10	0	0.00	50.10	1	4,301	0.02%
2020/03/12	7	54.77	3	54.77	54.70	4	4,346	0.09%
2020/03/11	1	58.10	1	58.10	57.50	0	4,353	0.00%
2020/03/10	1	57.60	0	0.00	57.70	1	4,610	0.02%
2020/03/09	0	0.00	2	58.40	57.60	-2	4,873	-0.04%
2020/03/06	1	59.20	0	0.00	59.30	1	4,868	0.02%
2020/03/05	1	59.80	1	59.90	59.80	0	4,914	0.00%
2020/03/04	1	58.60	1	58.90	58.90	0	5,013	0.00%
2020/03/03	4	58.95	1	58.70	58.70	3	5,164	0.06%
2020/03/02	0	0.00	1	58.90	58.20	-1	5,453	-0.02%
2020/02/27	2	59.40	0	0.00	58.50	2	5,706	0.04%
2020/02/26	0	0.00	1	59.90	59.30	-1	5,731	-0.02%
2020/02/25	1	58.70	2	59.65	59.90	-1	5,712	-0.02%
2020/02/24	2	59.70	0	0.00	59.60	2	5,713	0.04%
2020/02/21	3	60.30	0	0.00	60.00	3	5,704	0.05%
2020/02/20	1	60.30	1	61.00	60.40	0	5,729	0.00%
2020/02/19	1	60.30	1	60.90	60.30	0	5,715	0.00%
2020/02/18	2	60.80	0	0.00	60.50	2	5,718	0.03%
2020/02/17	1	61.10	0	0.00	61.10	1	5,721	0.02%
2020/02/14	0	0.00	3	61.33	61.70	-3	5,692	-0.05%
2020/02/13	1	62.10	0	0.00	61.00	1	5,677	0.02%
2020/02/11	0	0.00	2	61.15	61.50	-2	5,653	-0.04%
2020/02/10	2	59.50	2	60.20	60.00	0	5,684	0.00%
2020/02/07	3	60.53	2	61.10	60.60	1	5,717	0.02%
2020/02/06	2	61.30	1	61.60	61.50	1	5,769	0.02%
2020/02/05	1	60.00	1	60.80	60.70	0	5,954	0.00%
2020/02/04	1	60.80	0	0.00	60.80	1	6,003	0.02%
2020/02/03	1	58.60	3	58.77	59.40	-2	6,032	-0.03%
2020/01/31	1	60.90	0	0.00	60.60	1	6,006	0.02%
2020/01/20	1	65.80	2	65.55	65.60	-1	5,989	-0.02%
2020/01/17	1	65.80	0	0.00	65.70	1	6,026	0.02%
2020/01/16	2	65.85	0	0.00	65.80	2	6,075	0.03%
2020/01/15	0	0.00	2	66.20	66.60	-2	6,115	-0.03%
2020/01/13	3	66.27	5	66.36	66.10	-2	6,246	-0.03%
2020/01/09	0	0.00	3	65.30	65.50	-3	6,358	-0.05%
2020/01/08	1	63.60	0	0.00	64.00	1	6,401	0.02%
2020/01/07	0	0.00	1	64.10	64.30	-1	6,423	-0.02%
2020/01/06	6	65.75	0	0.00	64.80	6	6,394	0.09%
2020/01/03	1	68.00	2	68.15	67.20	-1	6,405	-0.02%
2020/01/02	4	68.03	0	0.00	68.40	4	6,381	0.06%
2019/12/30	1	67.80	0	0.00	67.40	1	6,351	0.02%
2019/12/27	10	67.50	5	67.60	67.70	5	6,366	0.08%
2019/12/26	0	0.00	5	67.00	67.20	-5	6,365	-0.08%
2019/12/25	7	66.59	1	66.60	66.70	6	6,378	0.09%
2019/12/24	1	65.90	0	0.00	65.70	1	6,444	0.02%
2019/12/23	3	66.40	0	0.00	66.20	3	6,485	0.05%
2019/12/19	0	0.00	1	67.60	67.30	-1	6,508	-0.02%
2019/12/18	3	68.40	2	67.50	67.50	1	6,518	0.02%
2019/12/17	0	0.00	4	67.18	67.20	-4	6,526	-0.06%
2019/12/16	1	67.20	5	66.74	66.40	-4	6,471	-0.06%
2019/12/13	0	0.00	4	64.75	66.10	-4	6,351	-0.06%
2019/12/12	1	65.50	2	65.70	65.30	-1	6,471	-0.02%
2019/12/11	2	65.55	1	65.30	65.80	1	6,678	0.01%
2019/12/09	0	0.00	2	65.85	66.10	-2	6,643	-0.03%
2019/12/06	2	66.10	3	65.10	65.00	-1	6,611	-0.02%
2019/12/05	6	65.47	17	65.50	65.50	-11	6,614	-0.17%
2019/12/04	10	64.08	6	63.92	63.90	4	6,409	0.06%
2019/12/02	1	62.50	0	0.00	62.30	1	6,303	0.02%
2019/11/29	8	63.45	6	62.95	62.80	2	6,357	0.03%
2019/11/28	7	62.76	17	63.30	63.40	-10	6,317	-0.16%
2019/11/27	12	61.82	14	62.80	62.60	-2	6,228	-0.03%
2019/11/26	4	62.63	5	62.96	62.30	-1	5,915	-0.02%
2019/11/25	0	0.00	2	61.85	61.90	-2	5,640	-0.04%
2019/11/22	0	0.00	2	60.55	60.50	-2	5,624	-0.04%
2019/11/21	3	60.10	0	0.00	60.60	3	5,689	0.05%
2019/11/20	1	60.30	1	60.30	60.30	0	5,715	0.00%
2019/11/19	4	61.03	0	0.00	60.60	4	5,754	0.07%
2019/11/15	0	0.00	2	61.05	61.50	-2	5,763	-0.03%
2019/11/11	2	60.15	1	60.20	60.10	1	5,816	0.02%
2019/11/07	2	60.60	6	60.60	60.70	-4	5,840	-0.07%
2019/11/06	3	62.10	0	0.00	61.60	3	5,802	0.05%
2019/11/05	1	62.90	0	0.00	62.20	1	5,800	0.02%
2019/11/04	2	62.45	2	62.80	62.60	0	5,761	0.00%
2019/11/01	0	0.00	2	61.30	61.10	-2	5,616	-0.04%
2019/10/29	2	60.20	0	0.00	59.90	2	5,913	0.03%
2019/10/28	0	0.00	1	61.10	61.20	-1	5,865	-0.02%
2019/10/25	0	0.00	1	61.30	61.20	-1	5,863	-0.02%
2019/10/24	2	61.85	0	0.00	62.00	2	5,906	0.03%
2019/10/23	1	60.90	1	61.00	61.10	0	5,934	0.00%
2019/10/22	2	60.70	1	60.30	60.30	1	5,994	0.02%
2019/10/18	0	0.00	2	59.25	59.60	-2	6,050	-0.03%
2019/10/17	0	0.00	1	58.30	58.50	-1	6,041	-0.02%
2019/10/16	2	57.80	1	58.40	57.50	1	6,184	0.02%
2019/10/15	0	0.00	1	58.10	57.70	-1	6,207	-0.02%
2019/10/14	1	57.50	0	0.00	57.30	1	6,316	0.02%
2019/10/09	0	0.00	1	57.10	57.00	-1	6,355	-0.02%
2019/10/08	2	58.15	1	57.60	57.50	1	6,326	0.02%
2019/10/03	0	0.00	1	59.20	58.90	-1	6,588	-0.02%
2019/10/02	0	0.00	1	58.80	59.20	-1	6,596	-0.02%
2019/09/26	1	58.50	0	0.00	58.10	1	6,755	0.01%
2019/09/25	1	58.50	2	58.85	58.40	-1	6,888	-0.01%
2019/09/20	2	58.90	0	0.00	58.50	2	7,282	0.03%
2019/09/19	2	59.70	0	0.00	59.80	2	7,180	0.03%
2019/09/17	2	59.75	1	60.00	59.50	1	7,192	0.01%
2019/09/16	10	61.29	3	61.00	61.00	7	7,126	0.10%
2019/09/12	0	0.00	1	64.00	63.40	-1	7,180	-0.01%
2019/09/11	0	0.00	5	63.20	63.50	-5	7,329	-0.07%
2019/09/10	3	63.23	2	63.50	63.00	1	7,299	0.01%
2019/09/09	1	64.20	0	0.00	63.20	1	7,261	0.01%
2019/09/06	0	0.00	1	65.00	64.30	-1	7,277	-0.01%
2019/09/05	6	64.40	7	64.94	64.10	-1	7,245	-0.01%
2019/09/04	1	63.60	0	0.00	63.80	1	7,168	0.01%
2019/09/03	3	63.93	5	63.28	63.40	-2	7,294	-0.03%
2019/09/02	1	62.20	1	63.00	62.80	0	7,328	0.00%
2019/08/30	0	0.00	2	62.20	62.60	-2	7,377	-0.03%
2019/08/28	1	60.50	0	0.00	60.90	1	7,596	0.01%
2019/08/26	7	60.69	1	60.90	60.60	6	7,810	0.08%
2019/08/23	1	61.90	1	61.90	62.30	0	7,845	0.00%
2019/08/22	1	62.50	1	63.10	61.90	0	7,863	0.00%
2019/08/20	3	62.93	1	63.40	62.50	2	8,046	0.02%
2019/08/19	1	62.90	0	0.00	63.20	1	8,193	0.01%
2019/08/16	0	0.00	1	61.80	62.00	-1	8,637	-0.01%
2019/08/15	1	61.10	0	0.00	61.20	1	8,810	0.01%
2019/08/14	1	62.10	2	62.50	62.10	-1	9,019	-0.01%
2019/08/13	1	61.60	1	61.90	61.60	0	9,115	0.00%
2019/08/12	1	62.50	0	0.00	62.50	1	9,207	0.01%
2019/08/08	1	62.40	0	0.00	62.40	1	9,224	0.01%
2019/08/06	2	60.15	2	60.10	61.20	0	9,323	0.00%
2019/08/05	1	60.60	2	61.30	61.10	-1	9,370	-0.01%
2019/08/02	8	61.10	0	0.00	60.80	8	9,463	0.08%
2019/08/01	6	63.20	1	63.20	63.00	5	9,370	0.05%
2019/07/31	1	63.10	0	0.00	63.10	1	9,303	0.01%
2019/07/30	2	64.20	5	64.00	63.30	-3	9,468	-0.03%
2019/07/26	4	64.50	0	0.00	64.60	4	10,007	0.04%
2019/07/25	4	64.58	0	0.00	64.70	4	10,123	0.04%
2019/07/24	0	0.00	3	67.30	67.30	-3	10,078	-0.03%
2019/07/22	0	0.00	1	67.00	67.30	-1	10,012	-0.01%
2019/07/19	0	0.00	5	66.30	66.40	-5	10,063	-0.05%
2019/07/18	3	65.10	1	65.50	65.10	2	10,122	0.02%
2019/07/16	4	67.28	1	66.40	67.00	3	10,032	0.03%
2019/07/15	3	65.80	0	0.00	66.00	3	9,885	0.03%
2019/07/11	2	65.80	0	0.00	65.50	2	9,976	0.02%
2019/07/10	1	64.50	3	65.00	64.80	-2	9,919	-0.02%
2019/07/09	3	64.70	1	64.80	64.70	2	9,934	0.02%
2019/07/08	2	65.10	3	65.10	65.00	-1	10,023	-0.01%
2019/07/05	4	64.55	2	64.90	64.90	2	10,056	0.02%
2019/07/04	4	64.15	3	64.90	64.80	1	10,070	0.01%
2019/07/03	2	64.30	0	0.00	64.60	2	10,040	0.02%
2019/07/02	2	65.00	0	0.00	65.60	2	9,969	0.02%
2019/07/01	1	64.80	9	64.13	64.90	-8	9,925	-0.08%
2019/06/28	4	60.78	0	0.00	60.50	4	9,612	0.04%
2019/06/27	0	0.00	1	61.40	61.50	-1	9,646	-0.01%
2019/06/26	2	60.65	2	60.85	60.80	0	9,660	0.00%
2019/06/25	2	60.80	0	0.00	60.40	2	9,666	0.02%
2019/06/24	1	60.60	1	61.40	61.10	0	9,635	0.00%
2019/06/21	1	62.90	2	61.50	60.80	-1	9,674	-0.01%
2019/06/20	3	61.57	5	61.62	61.80	-2	9,584	-0.02%
2019/06/19	3	58.63	6	58.65	59.20	-3	9,430	-0.03%
2019/06/18	2	57.50	0	0.00	57.00	2	9,376	0.02%
2019/06/17	0	0.00	1	56.90	57.00	-1	9,591	-0.01%
2019/06/14	5	56.76	0	0.00	56.30	5	9,938	0.05%
2019/06/13	1	57.90	0	0.00	58.10	1	9,936	0.01%
2019/06/12	2	57.05	5	57.40	58.00	-3	9,981	-0.03%
2019/06/11	11	57.84	1	58.80	57.30	10	9,965	0.10%
2019/06/10	1	56.10	5	56.98	57.60	-4	9,804	-0.04%
2019/06/06	4	55.35	3	56.77	55.10	1	9,743	0.01%
2019/06/05	0	0.00	4	57.00	56.60	-4	9,652	-0.04%
2019/06/04	5	56.38	1	57.50	55.80	4	9,555	0.04%
2019/06/03	3	57.37	6	57.55	57.30	-3	9,476	-0.03%
2019/05/31	2	57.70	4	58.33	58.30	-2	9,479	-0.02%
2019/05/30	0	0.00	1	56.20	56.00	-1	9,417	-0.01%
2019/05/29	0	0.00	1	55.20	55.10	-1	9,420	-0.01%
2019/05/28	1	54.90	0	0.00	54.60	1	9,400	0.01%
2019/05/27	1	54.70	0	0.00	54.70	1	9,378	0.01%
2019/05/24	7	56.50	3	55.50	55.60	4	9,242	0.04%
2019/05/23	13	55.76	20	56.50	55.60	-7	9,259	-0.08%
2019/05/22	2	62.50	2	63.40	61.60	0	8,835	0.00%
2019/05/20	1	64.10	0	0.00	63.00	1	8,563	0.01%
2019/05/17	2	66.10	1	65.10	64.80	1	8,522	0.01%
2019/05/16	1	68.80	4	67.75	67.30	-3	8,512	-0.04%
2019/05/15	4	69.25	1	69.40	68.80	3	8,547	0.04%
2019/05/14	2	66.75	5	67.68	68.20	-3	8,587	-0.03%
2019/05/13	3	69.00	5	67.86	67.60	-2	8,553	-0.02%
2019/05/10	4	69.33	6	71.60	70.30	-2	8,577	-0.02%
2019/05/07	0	0.00	20	73.84	73.00	-20	8,588	-0.23%
2019/05/06	4	71.30	30	70.74	72.10	-26	8,464	-0.31%
2019/05/03	52	71.77	1	71.50	72.70	51	8,301	0.61%
2019/04/25	4	71.63	1	73.20	72.50	3	8,158	0.04%
2019/04/24	0	0.00	3	71.93	71.20	-3	8,092	-0.04%
2019/04/22	0	0.00	3	71.00	71.00	-3	7,933	-0.04%
2019/04/18	3	70.50	0	0.00	69.40	3	7,908	0.04%
2019/04/16	0	0.00	2	69.55	71.00	-2	7,812	-0.03%
2019/04/15	1	69.50	4	68.83	69.00	-3	7,722	-0.04%
2019/04/12	2	71.40	5	71.08	69.20	-3	7,806	-0.04%
2019/04/11	2	72.15	3	72.83	72.10	-1	7,751	-0.01%
2019/04/10	1	72.00	0	0.00	72.00	1	7,716	0.01%
2019/04/09	2	72.60	0	0.00	72.20	2	7,665	0.03%
2019/04/08	1	73.50	0	0.00	73.10	1	7,654	0.01%
2019/04/03	27	73.52	1	73.20	73.50	26	7,618	0.34%
2019/04/02	2	71.90	0	0.00	72.00	2	7,558	0.03%
2019/04/01	0	0.00	1	72.50	72.50	-1	7,552	-0.01%
2019/03/28	15	71.43	0	0.00	70.60	15	7,486	0.20%
2019/03/27	1	71.00	1	71.80	71.10	0	7,489	0.00%
2019/03/26	1	72.00	0	0.00	71.00	1	7,478	0.01%
2019/03/21	0	0.00	4	75.30	75.00	-4	7,272	-0.06%
2019/03/20	5	75.10	6	75.53	75.50	-1	7,225	-0.01%
2019/03/19	6	74.57	2	74.80	75.30	4	7,156	0.06%
2019/03/18	0	0.00	1	68.50	70.00	-1	6,847	-0.01%
2019/03/15	1	69.90	1	69.40	69.10	0	6,800	0.00%
2019/03/12	2	69.00	3	68.70	68.20	-1	7,133	-0.01%
2019/03/11	0	0.00	2	68.00	68.20	-2	7,398	-0.03%
2019/03/08	1	67.50	1	67.89	67.50	0	7,518	0.00%
2019/03/07	1	67.50	10	67.40	67.80	-9	7,544	-0.12%
2019/03/06	1	69.40	0	0.00	68.00	1	7,654	0.01%
2019/03/05	10	68.30	12	68.67	68.20	-2	7,669	-0.03%
2019/03/04	2	67.35	1	68.40	67.20	1	7,760	0.01%
2019/02/27	1	67.10	1	67.60	67.50	0	7,709	0.00%
2019/02/26	1	67.30	1	67.30	67.20	0	7,679	0.00%
2019/02/25	0	0.00	10	68.20	68.10	-10	7,671	-0.13%
2019/02/22	2	68.40	3	68.43	67.80	-1	7,692	-0.01%
2019/02/21	2	66.20	4	66.48	66.90	-2	7,593	-0.03%
2019/02/20	1	65.80	1	66.60	66.00	0	7,611	0.00%
2019/02/19	1	65.80	4	65.70	65.80	-3	7,634	-0.04%
2019/02/15	0	0.00	2	69.00	68.50	-2	7,661	-0.03%
2019/02/13	1	66.40	0	0.00	67.00	1	7,649	0.01%
2019/02/11	0	0.00	3	67.80	67.80	-3	7,714	-0.04%
2019/01/30	2	66.50	4	66.05	66.00	-2	7,873	-0.03%
2019/01/29	2	64.95	11	64.65	65.40	-9	7,934	-0.11%
2019/01/25	2	63.35	2	63.60	63.40	0	8,103	0.00%
2019/01/24	12	63.07	15	63.65	63.90	-3	8,265	-0.04%
2019/01/23	12	61.78	0	0.00	61.70	12	8,199	0.15%
2019/01/22	1	65.20	6	65.02	65.10	-5	7,988	-0.06%
2019/01/18	1	61.80	3	62.77	62.70	-2	7,898	-0.03%
2019/01/16	0	0.00	5	63.18	63.50	-5	7,960	-0.06%
2019/01/14	3	61.20	0	0.00	60.90	3	7,925	0.04%
2019/01/09	0	0.00	2	59.55	60.30	-2	8,001	-0.02%
2019/01/08	1	57.70	1	58.30	58.00	0	7,992	0.00%
2019/01/07	1	57.60	1	58.00	57.50	0	7,979	0.00%
2019/01/04	7	56.71	0	0.00	56.40	7	8,016	0.09%
2019/01/03	1	61.50	10	59.76	59.80	-9	8,023	-0.11%
2019/01/02	1	62.30	1	62.10	61.90	0	7,968	0.00%
2018/12/27	2	61.20	2	61.75	61.80	0	8,236	0.00%
2018/12/25	2	61.00	0	0.00	60.10	2	8,312	0.02%
2018/12/24	0	0.00	1	63.50	62.30	-1	8,307	-0.01%
2018/12/21	0	0.00	12	61.63	62.80	-12	8,358	-0.14%
2018/12/18	1	60.00	1	60.60	61.30	0	8,578	0.00%
2018/12/17	0	0.00	1	60.40	61.10	-1	8,657	-0.01%
2018/12/13	1	61.00	0	0.00	61.50	1	8,770	0.01%
2018/12/12	3	62.43	0	0.00	62.00	3	8,743	0.03%
2018/12/11	0	0.00	1	60.70	61.50	-1	8,564	-0.01%
2018/12/10	3	59.97	5	60.00	60.00	-2	8,563	-0.02%
2018/12/07	3	59.00	1	59.20	59.10	2	8,575	0.02%
2018/12/06	2	59.80	3	59.10	58.20	-1	8,607	-0.01%
2018/12/04	1	61.40	12	62.73	63.10	-11	8,441	-0.13%
2018/12/03	1	60.70	1	61.00	61.00	0	8,220	0.00%
2018/11/29	2	60.75	12	60.14	59.90	-10	8,257	-0.12%
2018/11/28	4	58.50	2	58.60	59.00	2	8,210	0.02%
2018/11/27	8	57.80	1	58.30	58.20	7	8,238	0.08%
2018/11/26	0	0.00	1	54.90	55.50	-1	8,183	-0.01%
2018/11/23	1	54.10	2	54.55	54.10	-1	8,415	-0.01%
2018/11/22	2	54.90	0	0.00	54.50	2	8,620	0.02%
2018/11/21	1	54.30	1	54.90	55.10	0	8,614	0.00%
2018/11/20	3	53.77	5	54.70	55.80	-2	8,547	-0.02%
2018/11/19	3	54.47	0	0.00	54.10	3	8,406	0.04%
2018/11/16	3	55.53	1	55.90	54.80	2	8,349	0.02%
2018/11/15	0	0.00	1	54.30	55.90	-1	8,243	-0.01%
2018/11/14	6	54.35	2	53.90	53.50	4	8,119	0.05%
2018/11/13	3	52.80	4	52.95	54.00	-1	8,069	-0.01%
2018/11/12	3	54.27	3	54.73	54.10	0	8,012	0.00%
2018/11/09	2	54.15	2	54.75	54.60	0	7,979	0.00%
2018/11/08	4	55.03	4	54.40	53.80	0	7,904	0.00%
2018/11/07	6	54.88	4	55.18	54.80	2	7,787	0.03%
2018/11/06	2	59.15	1	56.90	56.10	1	7,650	0.01%
2018/11/05	1	60.20	0	0.00	59.30	1	7,507	0.01%
2018/11/02	1	61.20	1	60.30	61.40	0	7,391	0.00%
2018/11/01	9	60.70	2	60.50	61.10	7	7,228	0.10%
2018/10/31	3	56.83	3	57.23	56.80	0	6,983	0.00%
2018/10/30	0	0.00	1	54.70	56.50	-1	6,977	-0.01%
2018/10/26	0	0.00	3	53.80	52.80	-3	6,996	-0.04%
2018/10/25	1	55.10	0	0.00	53.70	1	6,943	0.01%
2018/10/24	1	57.40	2	58.00	58.00	-1	6,925	-0.01%
2018/10/23	1	58.50	2	58.20	58.00	-1	6,891	-0.01%
2018/10/18	1	56.40	0	0.00	57.20	1	6,855	0.01%
2018/10/12	1	55.60	1	55.40	56.60	0	7,000	0.00%
2018/10/11	4	53.25	5	51.98	54.10	-1	7,002	-0.01%
2018/10/09	3	54.80	2	55.90	54.40	1	6,935	0.01%
2018/10/08	0	0.00	1	54.30	55.00	-1	7,013	-0.01%
2018/10/05	4	56.45	2	56.70	55.10	2	7,012	0.03%
2018/10/04	3	58.53	3	58.57	59.00	0	7,104	0.00%
2018/10/03	12	59.37	1	58.90	58.80	11	7,203	0.15%
2018/10/01	2	59.65	2	59.65	60.70	0	7,363	0.00%
2018/09/28	2	59.10	1	59.90	59.00	1	7,398	0.01%
2018/09/27	2	59.15	1	58.60	59.00	1	7,422	0.01%
2018/09/26	11	61.19	2	61.55	61.20	9	7,261	0.12%
2018/09/25	1	60.50	0	0.00	60.80	1	7,301	0.01%
2018/09/21	2	60.70	1	61.20	61.00	1	7,262	0.01%
2018/09/20	1	60.00	0	0.00	61.00	1	7,221	0.01%
2018/09/19	8	63.38	0	0.00	63.10	8	7,113	0.11%
2018/09/14	0	0.00	1	66.00	65.80	-1	7,265	-0.01%
2018/09/12	2	65.10	0	0.00	65.20	2	7,151	0.03%
2018/09/10	5	65.46	2	66.10	66.00	3	6,972	0.04%
2018/09/07	1	69.60	1	68.40	68.40	0	6,897	0.00%
2018/09/05	1	69.80	0	0.00	70.00	1	6,777	0.01%
2018/09/04	0	0.00	1	70.30	70.30	-1	6,672	-0.01%
2018/09/03	3	68.87	0	0.00	68.50	3	6,594	0.05%
2018/08/29	2	67.20	7	67.49	67.90	-5	6,219	-0.08%
2018/08/23	0	0.00	2	64.90	64.50	-2	6,137	-0.03%
2018/08/21	1	63.10	1	63.70	64.10	0	6,385	0.00%
2018/08/20	1	63.10	2	63.35	63.10	-1	6,436	-0.02%
2018/08/17	1	63.50	0	0.00	64.00	1	6,465	0.02%
2018/08/13	7	63.50	0	0.00	63.50	7	6,418	0.11%
2018/08/09	1	65.20	2	66.00	66.00	-1	6,275	-0.02%
2018/08/08	1	67.10	0	0.00	65.80	1	6,234	0.02%
2018/08/06	0	0.00	3	67.70	67.90	-3	6,283	-0.05%
2018/08/02	1	65.50	2	65.15	65.00	-1	6,316	-0.02%
2018/08/01	1	65.90	0	0.00	65.90	1	6,320	0.02%
2018/07/31	1	65.60	3	65.93	65.80	-2	6,390	-0.03%
2018/07/30	1	67.10	1	66.40	66.30	0	6,429	0.00%
2018/07/27	11	68.01	2	67.95	67.50	9	6,464	0.14%
2018/07/25	2	66.65	0	0.00	67.10	2	6,650	0.03%
2018/07/20	2	67.60	2	69.50	67.60	0	6,600	0.00%
2018/07/19	0	0.00	2	68.80	69.20	-2	6,575	-0.03%
2018/07/18	0	0.00	3	68.50	68.70	-3	6,582	-0.05%
2018/07/17	1	68.60	3	68.73	68.60	-2	6,553	-0.03%
2018/07/16	3	67.87	0	0.00	67.20	3	6,443	0.05%
2018/07/13	0	0.00	5	66.70	67.00	-5	6,415	-0.08%
2018/07/12	14	68.30	3	67.93	66.60	11	6,459	0.17%
2018/07/10	2	67.20	2	66.65	67.00	0	6,380	0.00%
2018/07/06	1	63.10	1	63.60	63.00	0	6,209	0.00%
2018/07/05	0	0.00	1	65.30	64.60	-1	6,229	-0.02%
2018/07/04	0	0.00	5	66.20	64.40	-5	6,281	-0.08%
2018/07/03	2	64.00	2	64.40	63.50	0	6,254	0.00%
2018/06/29	0	0.00	2	60.85	63.30	-2	6,310	-0.03%
2018/06/28	3	60.13	2	60.75	60.10	1	6,260	0.02%
2018/06/27	1	60.10	1	60.80	60.60	0	6,340	0.00%
2018/06/26	2	61.10	1	59.90	60.10	1	6,554	0.02%
2018/06/25	1	63.10	1	63.70	63.70	0	6,651	0.00%
2018/06/22	1	63.10	1	63.70	63.60	0	6,929	0.00%
2018/06/20	1	62.80	3	63.43	63.40	-2	7,092	-0.03%
2018/06/19	2	63.90	0	0.00	62.80	2	7,201	0.03%
2018/06/14	0	0.00	6	63.48	64.30	-6	7,251	-0.08%
2018/06/13	8	63.69	1	64.50	63.50	7	7,270	0.10%
2018/06/12	2	64.10	3	64.60	64.00	-1	7,350	-0.01%
2018/06/07	2	66.25	3	66.60	66.00	-1	7,717	-0.01%
2018/06/06	0	0.00	2	66.30	66.10	-2	7,722	-0.03%
2018/06/05	2	65.30	0	0.00	64.50	2	7,680	0.03%
2018/06/04	1	63.30	3	64.20	64.80	-2	7,716	-0.03%
2018/06/01	8	62.26	4	62.73	62.60	4	7,776	0.05%
2018/05/31	1	63.60	0	0.00	63.00	1	7,887	0.01%
2018/05/30	1	64.10	2	63.90	63.50	-1	7,992	-0.01%
2018/05/29	6	66.68	0	0.00	64.90	6	8,167	0.07%
2018/05/25	2	65.40	6	64.48	65.00	-4	8,205	-0.05%
2018/05/23	1	63.50	0	0.00	62.60	1	8,792	0.01%
2018/05/21	0	0.00	2	64.50	63.90	-2	8,905	-0.02%
2018/05/11	0	0.00	11	62.14	62.00	-11	9,289	-0.12%
2018/05/09	2	59.10	3	59.80	60.20	-1	9,260	-0.01%
2018/05/08	2	58.00	4	58.90	59.80	-2	9,247	-0.02%
2018/05/07	9	57.50	0	0.00	57.00	9	9,287	0.10%
2018/05/03	13	59.85	1	59.50	59.00	12	9,347	0.13%
2018/05/02	1	60.60	5	61.62	62.60	-4	9,378	-0.04%
2018/04/30	1	58.70	2	58.60	59.30	-1	9,381	-0.01%
2018/04/27	5	58.48	2	58.90	57.60	3	9,469	0.03%
2018/04/26	1	60.10	1	59.70	59.30	0	9,446	0.00%
2018/04/25	4	60.58	1	61.90	59.60	3	9,596	0.03%
2018/04/24	3	62.60	4	62.55	61.10	-1	9,726	-0.01%
2018/04/23	2	63.10	1	62.30	62.30	1	9,687	0.01%
2018/04/20	1	63.50	1	64.10	64.30	0	9,786	0.00%
2018/04/17	1	63.50	4	63.40	64.50	-3	10,495	-0.03%
2018/04/16	5	62.80	9	63.00	62.00	-4	10,372	-0.04%
2018/04/13	1	63.30	2	63.75	63.00	-1	10,268	-0.01%
2018/04/12	1	63.30	1	63.90	63.10	0	10,241	0.00%
2018/04/11	7	63.83	12	64.24	63.30	-5	10,183	-0.05%
2018/04/10	1	63.30	55	63.30	63.00	-54	10,095	-0.53%
2018/04/09	2	64.30	27	64.23	64.20	-25	9,980	-0.25%
2018/04/03	1	65.50	0	0.00	64.40	1	9,903	0.01%
2018/04/02	1	66.50	0	0.00	66.30	1	9,875	0.01%
2018/03/31	0	0.00	70	67.44	67.10	-70	9,895	-0.71%
2018/03/30	2	67.50	150	67.72	67.30	-148	9,954	-1.49%	大賣/鉅額交易
2018/03/29	300	67.27	114	66.94	68.50	186	10,020	1.86%	大買/大賣/鉅額交易
2018/03/28	125	62.90	7	64.10	64.00	118	9,747	1.21%	大買/鉅額交易
2018/03/27	3	66.07	1	65.30	65.40	2	9,494	0.02%
2018/03/22	5	70.16	0	0.00	69.50	5	9,149	0.05%
2018/03/19	1	70.70	0	0.00	70.00	1	9,612	0.01%
2018/03/16	4	70.53	0	0.00	71.60	4	9,597	0.04%
2018/03/15	1	70.50	3	71.13	71.20	-2	9,530	-0.02%
2018/03/14	0	0.00	2	69.50	70.20	-2	9,456	-0.02%
2018/03/13	4	70.20	3	69.60	69.30	1	9,385	0.01%
2018/03/12	1	69.20	103	68.59	68.00	-102	9,170	-1.11%	大賣/鉅額交易
2018/03/09	2	68.20	1	67.90	68.30	1	9,170	0.01%
2018/03/08	1	67.70	50	69.10	68.30	-49	9,212	-0.53%
2018/03/02	5	69.12	446	69.98	70.10	-441	9,268	-4.76%	大賣/鉅額交易
2018/03/01	8	67.33	0	0.00	67.40	8	9,158	0.09%
2018/02/27	34	70.43	0	0.00	68.50	34	9,426	0.36%
2018/02/26	1	69.20	14	71.06	70.80	-13	9,317	-0.14%
2018/02/23	563	68.34	8	68.93	70.30	555	9,106	6.09%	大買/鉅額交易
2018/02/22	4	64.30	4	64.95	65.00	0	8,887	0.00%
2018/02/21	3	64.33	3	65.73	64.70	0	8,873	0.00%
2018/02/12	1	62.30	1	61.50	61.60	0	8,805	0.00%
2018/02/09	1	62.70	0	0.00	62.20	1	8,821	0.01%
2018/02/08	0	0.00	1	65.40	65.20	-1	8,771	-0.01%
2018/02/06	0	0.00	7	60.24	62.50	-7	8,720	-0.08%
2018/02/01	0	0.00	1	65.90	65.10	-1	8,771	-0.01%
2018/01/31	1	65.70	1	65.30	67.40	0	8,863	0.00%
2018/01/30	4	68.28	5	68.42	66.10	-1	8,844	-0.01%
2018/01/29	7	68.87	14	69.14	69.30	-7	8,766	-0.08%
2018/01/26	0	0.00	18	67.50	67.40	-18	8,731	-0.21%
2018/01/25	126	66.93	102	66.02	66.70	24	8,749	0.27%	大買/大賣/
2018/01/23	0	0.00	1	65.00	64.50	-1	8,576	-0.01%
2018/01/22	0	0.00	1	66.10	66.80	-1	8,594	-0.01%
2018/01/19	0	0.00	2	66.50	66.30	-2	8,681	-0.02%
2018/01/18	0	0.00	2	66.30	65.50	-2	8,722	-0.02%
2018/01/17	2	63.85	0	0.00	64.50	2	8,627	0.02%
2018/01/16	3	64.47	15	64.88	65.00	-12	8,693	-0.14%
2018/01/15	10	63.90	15	63.91	64.30	-5	8,858	-0.06%
2018/01/12	0	0.00	1	61.80	61.50	-1	8,642	-0.01%
2018/01/11	3	59.87	11	60.12	60.90	-8	8,590	-0.09%
2018/01/09	1	56.30	0	0.00	56.30	1	8,517	0.01%
2018/01/08	0	0.00	1	58.20	58.00	-1	8,802	-0.01%
2018/01/04	0	0.00	2	56.70	57.00	-2	9,268	-0.02%
2018/01/03	1	55.70	11	56.04	56.30	-10	9,327	-0.11%
2018/01/02	1	55.80	0	0.00	55.60	1	9,338	0.01%