頎邦 (6147)-群益金鼎-館前券商分點個股進出

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
78.6
漲跌
▲0.1
漲幅
+0.13%
成交量
4,014張
產業
上櫃半導體類股▲0.18%
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－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0.5	78.80	1	79.50	78.60	-0.5	7,051	-0.01%
2024/05/14	1	78.90	0	0.00	78.50	1	7,069	0.01%
2024/05/13	2	79.30	10	78.78	79.30	-8	7,021	-0.11%
2024/05/09	1	77.80	4	78.27	77.80	-3	6,878	-0.04%
2024/05/08	4	76.20	3	76.80	75.80	1	6,760	0.01%
2024/05/07	6	76.45	0	0.00	76.00	6	6,751	0.09%
2024/05/03	0	0.00	3	78.13	77.90	-3	6,684	-0.04%
2024/05/02	2	76.15	2	77.00	77.30	0	6,632	0.00%
2024/04/30	15	75.98	14	75.84	76.10	1	6,568	0.02%
2024/04/29	3	76.97	4	77.05	77.30	-1	6,519	-0.02%
2024/04/25	0	0.00	2	76.70	77.00	-2	6,459	-0.03%
2024/04/22	2.5	72.90	2	72.60	73.30	0.5	6,438	0.01%
2024/04/19	3	74.30	0	0.00	74.40	3	6,346	0.05%
2024/04/16	1	76.50	0	0.00	76.30	1	6,184	0.02%
2024/04/12	1	77.70	0	0.00	77.70	1	6,146	0.02%
2024/04/10	0	0.00	2	77.75	77.60	-2	6,233	-0.03%
2024/04/08	1	76.20	0	0.00	76.30	1	6,319	0.02%
2024/04/01	2	77.70	5	77.56	77.50	-3	6,276	-0.05%
2024/03/29	4	78.78	11	79.04	79.00	-7	6,260	-0.11%
2024/03/28	3	77.23	15	77.30	77.90	-12	5,909	-0.20%
2024/03/27	3	75.70	4	75.98	75.80	-1	5,749	-0.02%
2024/03/26	62	74.46	61	73.99	73.90	1	5,745	0.02%
2024/03/25	2	75.10	1	74.60	75.10	1	5,797	0.02%
2024/03/22	1	76.10	0	0.00	75.70	1	5,850	0.02%
2024/03/21	13	78.17	13	78.28	78.20	0	5,888	0.00%
2024/03/20	23	79.52	11	78.37	77.60	12	5,965	0.20%
2024/03/19	5	79.54	15	79.92	78.50	-10	6,188	-0.16%
2024/03/18	2	76.95	1.2	77.57	77.40	0.8	6,031	0.01%
2024/03/15	1	77.00	0	0.00	76.50	1	6,014	0.02%
2024/03/13	3	78.53	3	78.47	79.00	0	5,829	0.00%
2024/03/12	1	76.90	5	77.18	76.80	-4	5,618	-0.07%
2024/03/11	7	74.67	7	74.61	75.70	0	5,522	0.00%
2024/03/08	3	76.23	8	77.91	75.40	-5	5,481	-0.09%
2024/03/07	1	74.00	0	0.00	74.60	1	5,104	0.02%
2024/03/06	1	73.30	1	73.30	73.80	0	5,033	0.00%
2024/03/04	0	0.00	3	72.47	72.90	-3	5,058	-0.06%
2024/03/01	0.1	71.90	1	71.80	71.30	-0.9	5,042	-0.02%
2024/02/29	4.7	71.30	0	0.00	71.00	4.7	5,009	0.09%
2024/02/27	0.5	72.20	0.5	72.20	71.70	0	4,957	0.00%
2024/02/26	0	0.00	1	73.50	73.70	-1	4,901	-0.02%
2024/02/23	7	74.87	7	74.83	74.00	0	4,829	0.00%
2024/02/22	1	71.60	1	71.80	71.60	0	4,518	0.00%
2024/02/21	0	0.00	1	71.30	71.10	-1	4,489	-0.02%
2024/02/19	0	0.00	3	71.03	71.00	-3	4,447	-0.07%
2024/02/16	1	70.10	0	0.00	70.00	1	4,423	0.02%
2024/02/15	4.5	69.62	1.1	69.97	69.60	3.4	4,372	0.08%
2024/02/05	0.5	71.00	0.3	70.80	71.00	0.2	4,309	0.00%
2024/02/02	1.5	71.10	35.5	71.16	71.30	-34	4,281	-0.79%
2024/02/01	0.5	71.50	0	0.00	71.40	0.5	4,233	0.01%
2024/01/30	1	71.90	0	0.00	71.60	1	4,194	0.02%
2024/01/29	0	0.00	17	72.70	72.60	-17	4,192	-0.41%
2024/01/26	0.5	73.50	10	73.30	73.20	-9.5	4,196	-0.23%
2024/01/19	0.1	73.30	0.4	73.20	73.50	-0.3	4,239	-0.01%
2024/01/17	1	73.00	0	0.00	73.00	1	4,229	0.02%
2024/01/15	1	72.50	0	0.00	73.80	1	4,196	0.02%
2024/01/12	1	72.80	0	0.00	72.60	1	4,185	0.02%
2024/01/11	0	0.00	3	72.40	72.20	-3	4,165	-0.07%
2024/01/10	0.2	71.80	0	0.00	71.80	0.2	4,167	0.00%
2024/01/09	0.2	72.80	0	0.00	72.00	0.2	4,147	0.00%
2024/01/08	0.3	72.80	0	0.00	72.80	0.3	4,160	0.01%
2024/01/04	3	74.70	5	74.16	74.50	-2	4,072	-0.05%
2024/01/02	1	73.80	0	0.00	73.80	1	3,963	0.03%
2023/12/29	1	72.50	0	0.00	72.30	1	3,895	0.03%
2023/12/27	0	0.00	1	73.00	72.90	-1	3,858	-0.03%
2023/12/25	0	0.00	10	73.00	72.30	-10	3,766	-0.27%
2023/12/22	14	72.97	0	0.00	73.30	14	3,742	0.37%
2023/12/21	7	72.96	0	0.00	73.50	7	3,659	0.19%
2023/12/20	4	73.50	13	73.92	74.00	-9	3,558	-0.25%
2023/12/19	7	73.17	3	74.60	72.60	4	3,435	0.12%
2023/12/18	6	75.15	12.5	76.24	75.30	-6.5	3,301	-0.20%
2023/12/15	29	77.61	34	77.88	76.80	-5	3,202	-0.16%
2023/12/14	19	78.24	23.3	77.64	78.70	-4.3	3,039	-0.14%
2023/12/13	31	72.54	15	72.88	73.80	16	2,631	0.61%
2023/12/12	0	0.00	1	71.10	71.40	-1	2,569	-0.04%
2023/12/11	0	0.00	5	69.40	70.00	-5	2,546	-0.20%
2023/12/08	0	0.00	12	69.70	69.80	-12	2,584	-0.46%
2023/12/06	0	0.00	1	70.10	70.50	-1	2,698	-0.04%
2023/12/05	1	70.20	0	0.00	70.50	1	2,733	0.04%
2023/12/04	7	71.57	2	71.30	71.50	5	2,777	0.18%
2023/12/01	5	72.00	0	0.00	72.00	5	2,966	0.17%
2023/11/30	2	71.70	5	71.56	72.00	-3	2,960	-0.10%
2023/11/29	12	71.33	3	71.40	71.30	9	2,913	0.31%
2023/11/28	6	70.83	0	0.00	71.00	6	2,910	0.21%
2023/11/27	0	0.00	1	69.90	70.10	-1	2,974	-0.03%
2023/11/24	0	0.00	1	69.90	70.00	-1	2,976	-0.03%
2023/11/23	3	69.90	8	69.71	69.80	-5	2,981	-0.17%
2023/11/22	2	69.70	0	0.00	69.50	2	3,024	0.07%
2023/11/17	1	69.20	11	69.14	69.50	-10	3,071	-0.33%
2023/11/16	0.1	69.30	0	0.00	69.30	0.1	3,088	0.00%
2023/11/15	3	69.73	0	0.00	69.90	3	3,118	0.10%
2023/11/13	0.1	69.50	0	0.00	69.50	0.1	3,192	0.00%
2023/11/10	5	70.00	1	69.60	69.90	4	3,216	0.12%
2023/11/08	1	70.20	0	0.00	69.70	1	3,253	0.03%
2023/11/06	6	70.00	5	69.90	70.00	1	3,268	0.03%
2023/11/03	1	69.20	0	0.00	69.60	1	3,329	0.03%
2023/11/02	2	68.75	1	69.10	69.40	1	3,346	0.03%
2023/11/01	0	0.00	7	68.27	68.70	-7	3,351	-0.21%
2023/10/27	2	67.80	0	0.00	67.50	2	3,386	0.06%
2023/10/26	1	68.10	0	0.00	68.20	1	3,433	0.03%
2023/10/25	2	69.00	0	0.00	68.90	2	3,596	0.06%
2023/10/24	5	68.40	0	0.00	69.20	5	3,614	0.14%
2023/10/11	0.1	67.50	16	67.50	66.80	-16	3,656	-0.44%
2023/10/06	2	68.20	0	0.00	68.10	2	3,672	0.05%
2023/10/04	0	68.50	0	0.00	68.20	0	3,715	0.00%
2023/10/03	0.1	68.90	0	0.00	68.80	0.1	3,730	0.00%
2023/09/21	6	67.97	6	68.50	67.90	0	3,752	0.00%
2023/09/20	15.1	69.45	14	70.80	69.00	1.1	3,746	0.03%
2023/09/19	5	71.60	1	71.50	71.00	4	3,677	0.11%
2023/09/18	14	71.73	4	71.60	71.30	10	3,642	0.27%
2023/09/15	1	71.10	4	71.73	71.30	-3	3,624	-0.08%
2023/09/14	0	0.00	1	71.10	71.00	-1	3,558	-0.03%
2023/09/13	2	71.60	1	71.40	71.20	1	3,548	0.03%
2023/09/12	10	71.55	4	71.90	71.50	6	3,585	0.17%
2023/09/11	9	70.88	1	70.00	70.90	8	3,580	0.22%
2023/09/08	7.5	71.03	5	70.98	70.90	2.5	3,587	0.07%
2023/09/07	2	71.60	0	0.00	71.50	2	3,566	0.06%
2023/09/06	20	71.49	15.2	71.97	72.00	4.8	3,501	0.14%
2023/09/05	2	69.85	4	69.85	70.10	-2	3,326	-0.06%
2023/09/01	6	69.38	7	69.53	69.20	-1	3,398	-0.03%
2023/08/31	2	70.30	7	69.84	69.80	-5	3,404	-0.15%
2023/08/30	1	68.70	0	0.00	69.00	1	3,317	0.03%
2023/08/28	5	68.82	4	68.78	68.90	1	3,370	0.03%
2023/08/25	0	0.00	2	67.90	68.20	-2	3,328	-0.06%
2023/08/24	1	66.80	0	0.00	67.20	1	3,303	0.03%
2023/08/22	2	66.60	2	66.15	66.30	0	3,310	0.00%
2023/08/21	1	66.90	0	0.00	66.70	1	3,297	0.03%
2023/08/18	3	68.40	1	69.40	67.80	2	3,237	0.06%
2023/08/17	0	0.00	2	68.55	68.70	-2	3,200	-0.06%
2023/08/10	0	0.00	1	66.70	67.40	-1	3,169	-0.03%
2023/08/09	4	66.85	1	67.20	67.00	3	3,141	0.10%
2023/08/08	3	68.90	1	69.10	69.10	2	3,078	0.06%
2023/08/04	0.1	68.30	2	68.40	68.40	-1.9	3,076	-0.06%
2023/08/02	3	67.43	4	67.63	67.40	-1	3,072	-0.03%
2023/08/01	3	68.90	0	0.00	68.20	3	3,055	0.10%
2023/07/31	4	69.50	3	69.43	69.40	1	3,017	0.03%
2023/07/28	4	68.95	8	69.49	69.40	-4	2,937	-0.14%
2023/07/27	0	0.00	11	66.65	67.40	-11	2,771	-0.40%
2023/07/25	1	66.00	0	0.00	66.10	1	2,856	0.04%
2023/07/24	1	66.30	1	66.30	66.30	0	2,877	0.00%
2023/07/20	0	0.00	1	66.20	66.70	-1	2,958	-0.03%
2023/07/14	2	65.40	0	0.00	65.30	2	2,957	0.07%
2023/07/13	0	0.00	1	65.00	64.90	-1	3,022	-0.03%
2023/07/10	5	63.30	0	0.00	63.30	5	2,979	0.17%
2023/07/06	1	63.60	0	0.00	63.80	1	3,002	0.03%
2023/07/05	1	63.70	0	0.00	63.60	1	3,024	0.03%
2023/07/04	2	62.90	0	0.00	62.90	2	3,006	0.07%
2023/07/03	1	63.30	0	0.00	63.30	1	2,997	0.03%
2023/06/30	1	63.10	0	0.00	63.10	1	3,030	0.03%
2023/06/28	10	62.90	0	0.00	63.00	10	3,124	0.32%
2023/06/26	0.1	62.70	0	0.00	62.30	0.1	3,109	0.00%
2023/06/21	1	62.70	0	0.00	63.00	1	3,110	0.03%
2023/06/20	0.2	62.80	0	0.00	62.70	0.2	3,121	0.01%
2023/06/19	0	0.00	11	64.85	64.20	-11	3,057	-0.36%
2023/06/16	6	64.38	6	65.03	64.90	0	3,031	0.00%
2023/06/15	5	69.50	0	0.00	69.60	5	2,945	0.17%
2023/06/14	6	70.00	0	0.00	69.60	6	2,870	0.21%
2023/06/06	0	0.00	5	69.10	69.40	-5	2,817	-0.18%
2023/06/05	0	0.00	1.2	68.60	68.60	-1.2	2,817	-0.04%
2023/06/02	0	0.00	0.2	68.00	67.60	-0.2	2,843	-0.01%
2023/05/26	0	0.00	1	67.10	66.80	-1	3,078	-0.03%
2023/05/25	0	0.00	5	66.38	66.40	-5	3,112	-0.16%
2023/05/23	0.1	66.30	0	0.00	66.00	0.1	3,188	0.00%
2023/05/22	3	65.90	0	0.00	66.00	3	3,186	0.09%
2023/05/16	1	64.70	0	0.00	64.30	1	3,144	0.03%
2023/05/15	0.2	64.90	0	0.00	64.70	0.2	3,120	0.01%
2023/05/10	0	0.00	3	64.80	65.00	-3	3,166	-0.09%
2023/05/09	0.1	65.70	0	0.00	65.30	0.1	3,156	0.00%
2023/05/05	0	66.20	0	0.00	66.00	0	3,209	0.00%
2023/05/03	3	65.07	0	0.00	65.50	3	3,288	0.09%
2023/05/02	5	65.30	0	0.00	65.30	5	3,278	0.15%
2023/04/28	0.2	66.20	0	0.00	65.90	0.2	3,254	0.01%
2023/04/27	1	66.30	1	66.70	67.30	0	3,154	0.00%
2023/04/26	1	66.90	0	0.00	66.70	1	3,108	0.03%
2023/04/25	2	65.70	0	0.00	66.30	2	3,082	0.06%
2023/04/24	1	67.60	1	66.30	67.50	0	3,024	0.00%
2023/04/14	1	69.40	2	69.50	69.50	-1	2,845	-0.04%
2023/04/13	0	0.00	1	69.30	69.30	-1	2,843	-0.04%
2023/04/11	0.1	68.70	0	0.00	68.70	0.1	2,790	0.00%
2023/04/10	2.1	67.66	0	0.00	67.50	2.1	2,756	0.08%
2023/04/06	0	0.00	1	69.50	69.90	-1	2,677	-0.04%
2023/03/31	0	0.00	10	69.30	69.30	-10	2,644	-0.38%
2023/03/30	0	0.00	1	69.00	68.90	-1	2,608	-0.04%
2023/03/29	0.1	68.70	4	68.60	68.40	-3.9	2,575	-0.15%
2023/03/24	1	70.50	6	70.97	70.30	-5	2,552	-0.20%
2023/03/23	3	71.07	1.2	70.93	71.00	1.8	2,533	0.07%
2023/03/22	0	0.00	0.4	70.80	70.50	-0.4	2,490	-0.02%
2023/03/17	0	0.00	2	70.00	70.00	-2	2,425	-0.08%
2023/03/15	1	69.30	0	0.00	68.80	1	2,400	0.04%
2023/03/13	2	69.60	0	0.00	70.30	2	2,356	0.08%
2023/03/09	1	70.90	1.2	70.88	70.90	-0.2	2,292	-0.01%
2023/03/08	0	0.00	6	70.40	70.40	-6	2,200	-0.27%
2023/03/07	1	69.90	1.2	70.30	70.50	-0.2	2,158	-0.01%
2023/03/06	0	0.00	3	70.33	70.20	-3	2,104	-0.14%
2023/03/03	2	68.90	0	0.00	69.00	2	2,012	0.10%
2023/03/02	2	68.60	2	69.10	69.00	0	1,967	0.00%
2023/03/01	3	68.73	10.2	68.36	69.00	-7.2	1,912	-0.37%
2023/02/23	1	67.10	5	67.10	67.10	-4	1,761	-0.23%
2023/02/22	2	66.00	15	65.75	66.00	-13	1,712	-0.76%
2023/02/21	0	0.00	2	65.30	65.30	-2	1,673	-0.12%
2023/02/09	1	64.20	3	64.67	63.70	-2	1,877	-0.11%
2023/02/08	0	0.00	3.2	64.29	64.30	-3.2	1,849	-0.17%
2023/02/03	2	63.30	11	63.18	63.30	-9	1,753	-0.51%
2023/02/02	0	0.00	3.1	62.03	61.80	-3.1	1,701	-0.18%
2023/02/01	0	0.00	1	60.70	60.50	-1	1,692	-0.06%
2023/01/30	0	0.00	1	61.00	60.80	-1	1,652	-0.06%
2023/01/17	0	0.00	1	60.60	60.70	-1	1,648	-0.06%
2023/01/11	0	0.00	3	60.53	60.60	-3	1,673	-0.18%
2023/01/03	1	58.90	1	57.90	59.00	0	1,732	0.00%
2022/12/29	0	0.00	1	58.90	58.90	-1	1,700	-0.06%
2022/12/27	0	0.00	5	58.40	59.00	-5	1,690	-0.30%
2022/12/20	0	58.70	0	0.00	58.00	0	1,750	0.00%
2022/12/19	2	59.25	3	59.57	59.40	-1	1,761	-0.06%
2022/12/16	0	0.00	1	59.10	59.40	-1	1,746	-0.06%
2022/12/15	0	0.00	2	59.00	59.10	-2	1,735	-0.12%
2022/12/14	1	58.90	0	0.00	59.00	1	1,741	0.06%
2022/12/07	1	58.70	0	0.00	58.50	1	1,892	0.05%
2022/11/22	1	58.10	1	58.60	58.80	0	1,961	0.00%
2022/11/21	3	58.40	2	58.70	58.30	1	1,971	0.05%
2022/11/17	0.2	59.10	0	0.00	59.30	0.2	1,982	0.01%
2022/11/16	0	0.00	10.1	59.49	59.50	-10.1	1,979	-0.51%
2022/11/15	0	0.00	4	58.15	58.20	-4	1,910	-0.21%
2022/11/14	0	0.00	2	57.95	57.70	-2	1,904	-0.10%
2022/11/11	1	58.40	0	0.00	57.50	1	1,891	0.05%
2022/11/09	0	0.00	1	57.10	57.20	-1	1,877	-0.05%
2022/11/08	1	56.30	0	0.00	55.70	1	1,849	0.05%
2022/11/07	0	0.00	1	56.10	56.20	-1	1,884	-0.05%
2022/11/04	0	54.80	0	0.00	54.60	0	1,874	0.00%
2022/10/28	0.1	52.50	0	0.00	52.60	0.1	1,993	0.00%
2022/10/27	0	0.00	3	53.50	53.90	-3	1,971	-0.15%
2022/10/24	2	53.70	2	54.30	53.60	0	2,059	0.00%
2022/10/21	1	53.90	1	53.50	53.30	0	2,057	0.00%
2022/10/18	0	0.00	1	53.10	53.70	-1	2,116	-0.05%
2022/10/11	2.2	50.32	1	50.30	50.20	1.2	2,558	0.05%
2022/10/03	1	50.00	1	50.30	50.40	0	2,753	0.00%
2022/09/30	1.2	50.75	0	0.00	50.50	1.2	2,808	0.04%
2022/09/28	2	50.15	0	0.00	50.00	2	2,880	0.07%
2022/09/27	2	51.10	0	0.00	51.10	2	2,891	0.07%
2022/09/26	1	51.20	5	51.10	51.30	-4	2,911	-0.14%
2022/09/21	0	53.70	0	0.00	53.50	0	3,019	0.00%
2022/09/20	17	53.82	1	53.80	53.80	16	3,052	0.52%
2022/09/19	3.4	54.05	16	54.06	53.90	-12.6	3,051	-0.41%
2022/09/15	5	55.90	0	0.00	55.80	5	3,053	0.16%
2022/09/12	1	56.20	0	0.00	56.40	1	3,150	0.03%
2022/09/05	1	55.80	20	55.68	55.60	-19	3,238	-0.59%
2022/09/02	0	0.00	5	56.20	56.20	-5	3,258	-0.15%
2022/09/01	3	56.67	0	0.00	56.60	3	3,253	0.09%
2022/08/30	0	0.00	1	56.90	56.90	-1	3,266	-0.03%
2022/08/29	26	56.78	0	0.00	56.80	26	3,287	0.79%
2022/08/26	0	0.00	0.2	57.50	57.70	-0.2	3,294	-0.01%
2022/08/25	0	0.00	0.3	57.00	57.20	-0.3	3,293	-0.01%
2022/08/19	1	57.30	1	56.80	57.30	0	3,297	0.00%
2022/08/18	1	56.80	1	56.80	56.80	0	3,308	0.00%
2022/08/16	1	56.41	1	56.70	56.50	0	3,288	0.00%
2022/08/12	0	0.00	1	56.00	56.20	-1	3,247	-0.03%
2022/08/10	1	55.40	6	55.30	55.10	-5	3,237	-0.15%
2022/08/09	1	55.10	0	0.00	55.90	1	3,244	0.03%
2022/08/02	3	54.41	3	54.60	54.50	0	3,149	0.00%
2022/07/29	0.1	54.80	0	0.00	54.70	0.1	3,092	0.00%
2022/07/28	7	54.21	4	54.33	54.10	3	3,111	0.10%
2022/07/27	1	54.30	1	54.10	54.10	0	3,122	0.00%
2022/07/26	2	54.85	1	54.50	54.30	1	3,109	0.03%
2022/07/25	1	55.30	4	55.35	55.40	-3	3,111	-0.10%
2022/07/22	1	55.20	2	55.20	55.80	-1	3,117	-0.03%
2022/07/21	5	54.56	2	55.10	55.20	3	3,108	0.10%
2022/07/20	19.3	54.42	2	55.00	54.90	17.3	3,053	0.57%
2022/07/19	1	59.90	0	0.00	59.90	1	2,925	0.03%
2022/07/18	0	0.00	4	58.20	59.80	-4	2,812	-0.14%
2022/07/15	0	0.00	14	57.23	57.60	-14	2,749	-0.51%
2022/07/13	1	55.20	1	55.40	55.20	0	2,705	0.00%
2022/07/08	0.1	57.70	0	0.00	57.60	0.1	2,699	0.00%
2022/07/07	1	54.30	0	0.00	56.00	1	2,654	0.04%
2022/07/06	1	55.00	0	0.00	54.60	1	2,617	0.04%
2022/07/05	0.2	56.90	0	0.00	57.00	0.2	2,616	0.01%
2022/07/04	1	56.60	0	0.00	56.60	1	2,620	0.04%
2022/07/01	3	59.30	5	59.40	57.50	-2	2,655	-0.08%
2022/06/30	11.2	59.97	0	0.00	59.30	11.2	2,660	0.42%
2022/06/29	1.2	62.10	0	0.00	61.80	1.2	2,613	0.05%
2022/06/28	0.2	63.40	0	0.00	63.30	0.2	2,601	0.01%
2022/06/27	3	64.30	0	0.00	64.60	3	2,607	0.12%
2022/06/23	1	63.80	5	64.80	64.40	-4	2,603	-0.15%
2022/06/22	6	65.13	1	64.80	64.80	5	2,584	0.19%
2022/06/21	2	66.20	0	0.00	66.70	2	2,545	0.08%
2022/06/20	4	66.55	0	0.00	66.00	4	2,607	0.15%
2022/06/17	0.2	67.00	0	0.00	68.30	0.2	2,609	0.01%
2022/06/16	0	0.00	2	67.85	67.50	-2	2,543	-0.08%
2022/06/15	0	0.00	2	68.70	68.00	-2	2,556	-0.08%
2022/06/14	3	67.57	0	0.00	68.40	3	2,600	0.12%
2022/06/13	2	68.55	0	0.00	68.10	2	2,668	0.07%
2022/06/10	1	69.20	0	0.00	69.30	1	2,721	0.04%
2022/06/09	0	0.00	1	69.80	69.70	-1	2,752	-0.04%
2022/06/06	0	0.00	0.1	69.60	69.60	-0.1	3,113	0.00%
2022/06/02	1	69.70	1	69.40	69.50	0	3,173	0.00%
2022/06/01	5	69.50	8	69.50	69.50	-3	3,312	-0.09%
2022/05/31	0	0.00	0.2	69.30	69.40	-0.2	3,431	-0.01%
2022/05/27	2	68.30	0	0.00	68.30	2	3,696	0.05%
2022/05/25	0	0.00	0.1	68.60	68.40	-0.1	4,078	0.00%
2022/05/23	25	68.80	0	0.00	68.60	25	4,170	0.60%
2022/05/09	1	67.80	0	0.00	67.50	1	4,427	0.02%
2022/05/05	0	0.00	2	67.60	68.10	-2	4,489	-0.04%
2022/04/27	0	0.00	7	65.99	66.20	-7	4,755	-0.15%
2022/04/25	5	67.46	7	67.41	67.50	-2	4,996	-0.04%
2022/04/22	2	68.40	2	68.50	68.90	0	5,101	0.00%
2022/04/21	2	68.60	18	68.87	68.70	-16	5,231	-0.31%
2022/04/20	2	68.65	5	68.80	68.40	-3	5,576	-0.05%
2022/04/19	6	68.58	1	69.20	68.60	5	5,707	0.09%
2022/04/18	0	0.00	1	69.20	68.70	-1	5,891	-0.02%
2022/04/15	2.1	66.56	6	66.83	67.20	-3.9	5,900	-0.07%
2022/04/13	0	0.00	1	67.00	67.00	-1	5,980	-0.02%
2022/04/12	3	66.17	0	0.00	66.40	3	6,020	0.05%
2022/04/11	5	66.66	0	0.00	66.50	5	6,035	0.08%
2022/04/07	6	67.95	2.1	67.21	67.20	3.9	6,010	0.06%
2022/04/06	3	68.50	0	0.00	68.60	3	5,998	0.05%
2022/04/01	0	69.50	13	68.90	69.40	-13	5,996	-0.22%
2022/03/31	1	69.10	0	0.00	69.10	1	6,024	0.02%
2022/03/30	6	69.55	0	0.00	69.40	6	6,038	0.10%
2022/03/29	4	69.83	0	0.00	69.70	4	6,019	0.07%
2022/03/28	0	69.90	12	69.78	70.10	-12	6,014	-0.20%
2022/03/25	1	70.90	0	0.00	70.60	1	6,012	0.02%
2022/03/23	6.1	71.45	0	0.00	71.20	6.1	6,099	0.10%
2022/03/22	0.1	71.70	7	71.76	71.90	-6.9	6,060	-0.11%
2022/03/21	2	71.35	0	0.00	71.30	2	6,057	0.03%
2022/03/18	1.1	71.25	2	71.80	71.80	-0.9	6,091	-0.01%
2022/03/17	0	0.00	3	70.77	70.90	-3	6,092	-0.05%
2022/03/16	6	69.10	0	0.00	69.10	6	6,106	0.10%
2022/03/15	2	69.75	0	0.00	69.50	2	6,110	0.03%
2022/03/14	1	70.70	1	71.40	71.00	0	6,116	0.00%
2022/03/11	1	71.40	5	71.26	71.30	-4	6,124	-0.07%
2022/03/10	26.1	71.79	6.5	71.98	71.20	19.6	6,140	0.32%
2022/03/09	2.5	71.20	8	71.21	71.60	-5.5	5,957	-0.09%
2022/03/08	2	68.60	7	68.93	68.90	-5	5,926	-0.08%
2022/03/07	7.1	69.75	32	69.43	69.10	-24.9	5,954	-0.42%
2022/03/04	7.1	72.04	0	0.00	71.10	7.1	5,901	0.12%
2022/03/03	17	72.65	8.2	72.35	72.60	8.8	5,821	0.15%
2022/03/02	1	70.70	0	0.00	70.90	1	5,710	0.02%
2022/03/01	4	70.50	3.1	71.28	71.00	0.9	5,644	0.02%
2022/02/25	3	69.20	5.1	68.55	68.90	-2.1	5,436	-0.04%
2022/02/24	5.1	67.71	2	66.90	66.80	3.1	5,384	0.06%
2022/02/23	1	68.30	0	0.00	68.70	1	5,384	0.02%
2022/02/22	2	68.65	0	0.00	68.30	2	5,427	0.04%
2022/02/21	1	69.20	5	69.04	69.50	-4	5,524	-0.07%
2022/02/18	0	0.00	3	68.70	68.90	-3	5,625	-0.05%
2022/02/17	0	0.00	5	68.44	68.80	-5	5,766	-0.09%
2022/02/16	6	68.10	9	68.41	68.00	-3	5,908	-0.05%
2022/02/15	0	0.00	6	68.50	67.90	-6	5,989	-0.10%
2022/02/14	0	0.00	3	68.33	68.10	-3	6,058	-0.05%
2022/02/11	2	69.25	0	0.00	69.30	2	6,065	0.03%
2022/02/10	5	69.00	1	69.50	69.70	4	6,133	0.07%
2022/02/09	6	69.00	3	69.20	69.00	3	6,181	0.05%
2022/02/08	5	68.80	7	68.70	68.90	-2	6,192	-0.03%
2022/02/07	13	67.45	0	0.00	67.80	13	6,251	0.21%
2022/01/26	0	68.60	10	68.40	67.90	-10	6,270	-0.16%
2022/01/25	2	68.35	3	68.67	68.00	-1	6,349	-0.02%
2022/01/21	5	69.00	3	69.07	69.00	2	6,414	0.03%
2022/01/20	1	69.50	16.1	68.87	70.00	-15.1	6,570	-0.23%
2022/01/19	4	69.37	13	69.81	69.10	-9	6,547	-0.14%
2022/01/18	16.1	70.48	28	70.60	70.00	-11.9	6,512	-0.18%
2022/01/17	0	0.00	6	69.35	69.80	-6	6,332	-0.09%
2022/01/14	2.1	68.00	110	67.56	68.20	-108	6,251	-1.73%	大賣/鉅額交易
2022/01/13	0	0.00	5.1	68.84	69.00	-5.1	6,178	-0.08%
2022/01/12	3	67.70	12	67.99	68.00	-9	5,884	-0.15%
2022/01/11	117	68.60	3	67.97	67.90	114	5,789	1.97%	大買/鉅額交易
2022/01/10	2	65.95	1	67.00	67.20	1	5,604	0.02%
2022/01/07	0	66.30	1	66.50	66.40	-1	5,575	-0.02%
2022/01/06	1	66.00	0	0.00	66.90	1	5,563	0.02%
2022/01/04	1	66.60	0	0.00	66.50	1	5,711	0.02%
2022/01/03	1	67.00	0	0.00	66.80	1	5,891	0.02%
2021/12/30	1	66.50	10	66.45	66.70	-9	5,912	-0.15%
2021/12/29	2	66.40	0	0.00	66.40	2	5,926	0.03%
2021/12/28	1	66.90	1	67.50	66.90	0	5,968	0.00%
2021/12/27	10	66.40	2	67.00	67.10	8	6,008	0.13%
2021/12/23	0	0.00	2	66.00	66.00	-2	6,077	-0.03%
2021/12/22	0	0.00	1	65.50	65.50	-1	6,209	-0.02%
2021/12/21	20	65.00	0	0.00	65.40	20	6,223	0.32%
2021/12/20	1	64.70	0	0.00	64.90	1	6,219	0.02%
2021/12/17	1.1	65.04	0	0.00	65.10	1.1	6,237	0.02%
2021/12/16	0	0.00	1	66.40	66.30	-1	6,179	-0.02%
2021/12/15	0.1	65.80	0	0.00	65.30	0.1	6,181	0.00%
2021/12/14	0	0.00	1	65.90	65.70	-1	6,194	-0.02%
2021/12/13	0.1	66.90	8	66.50	66.70	-7.9	6,159	-0.13%
2021/12/10	8	66.70	2	66.80	66.90	6	6,196	0.10%
2021/12/09	6	66.27	1	66.00	66.30	5	6,246	0.08%
2021/12/08	0	0.00	1	67.10	66.80	-1	6,222	-0.02%
2021/12/07	1	67.10	0	0.00	67.10	1	6,240	0.02%
2021/12/06	0	0.00	5	67.70	67.50	-5	6,299	-0.08%
2021/12/01	0	0.00	10.3	67.90	67.90	-10.3	8,230	-0.12%
2021/11/30	16	67.25	31	67.39	67.00	-15	8,300	-0.18%
2021/11/29	5	66.70	0	0.00	66.60	5	8,409	0.06%
2021/11/26	0.1	66.20	12	66.28	66.20	-12	8,647	-0.14%
2021/11/25	0	0.00	3	67.63	67.20	-3	8,665	-0.03%
2021/11/24	2	67.40	0	0.00	67.30	2	8,766	0.02%
2021/11/23	13	67.75	5	67.70	67.60	8	8,957	0.09%
2021/11/22	0	0.00	1	68.30	68.30	-1	8,989	-0.01%
2021/11/19	3	67.33	0	0.00	67.30	3	9,026	0.03%
2021/11/18	7	67.30	1.1	67.99	67.20	5.9	9,051	0.07%
2021/11/17	7	66.57	1	66.40	66.90	6	8,947	0.07%
2021/11/16	4	66.95	0	0.00	66.80	4	8,857	0.05%
2021/11/15	2	68.35	4	68.20	68.20	-2	8,763	-0.02%
2021/11/12	11	66.70	5	65.90	66.70	6	8,674	0.07%
2021/11/11	4	65.18	0	0.00	64.90	4	8,625	0.05%
2021/11/10	10	65.80	1	66.00	66.00	9	8,639	0.10%
2021/11/09	33	66.21	6	66.88	66.00	27	8,759	0.31%
2021/11/08	2	65.70	0	0.00	65.90	2	8,730	0.02%
2021/11/05	0	0.00	2.1	65.55	65.80	-2.1	8,761	-0.02%
2021/11/04	11	65.61	2	65.70	65.20	9	8,919	0.10%
2021/11/03	4	65.10	3	64.60	65.20	1	9,095	0.01%
2021/11/02	8	64.48	2	65.80	63.60	6	9,371	0.06%
2021/11/01	2	65.15	3	65.27	65.10	-1	9,820	-0.01%
2021/10/29	4	64.53	1	64.60	64.30	3	10,157	0.03%
2021/10/28	17	65.51	0	0.00	65.20	17	10,080	0.17%
2021/10/27	1	63.60	2	64.25	64.50	-1	9,998	-0.01%
2021/10/26	1	63.40	0	0.00	63.20	1	10,238	0.01%
2021/10/22	5	62.50	5	61.80	63.40	0	10,272	0.00%
2021/10/20	3	62.93	0	0.00	62.50	3	10,371	0.03%
2021/10/18	1	61.70	0	61.70	61.60	1	10,449	0.01%
2021/10/15	2	62.10	0	0.00	62.10	2	10,594	0.02%
2021/10/14	4.1	60.85	1	61.50	61.10	3.1	10,699	0.03%
2021/10/13	2.1	60.86	2	61.80	61.00	0.1	10,799	0.00%
2021/10/12	1.1	62.23	5	62.40	62.00	-3.9	10,866	-0.04%
2021/10/08	7.2	64.30	0	0.00	63.30	7.2	11,163	0.06%
2021/10/07	3	65.70	1	66.00	65.90	2	11,005	0.02%
2021/10/06	1	64.80	0	0.00	64.60	1	11,053	0.01%
2021/10/05	2	63.20	2	65.40	65.40	0	11,117	0.00%
2021/10/04	1.2	66.00	13	65.60	65.00	-11.8	11,081	-0.11%
2021/10/01	2.3	67.57	0	0.00	67.30	2.3	11,063	0.02%
2021/09/30	1	68.10	0	0.00	67.50	1	11,044	0.01%
2021/09/29	6	68.18	0	0.00	67.20	6	11,088	0.05%
2021/09/27	2	71.20	0	0.00	70.80	2	10,972	0.02%
2021/09/23	4	71.23	2	71.20	71.00	2	10,987	0.02%
2021/09/22	1.2	69.75	0	0.00	70.50	1.2	11,005	0.01%
2021/09/17	3	71.40	0	0.00	71.60	3	11,223	0.03%
2021/09/16	20	72.64	21	72.35	71.80	-1	11,224	-0.01%
2021/09/15	3	72.10	0	0.00	71.80	3	11,200	0.03%
2021/09/14	7	72.84	1	72.80	72.70	6	11,146	0.05%
2021/09/13	1	74.00	5	73.80	73.70	-4	11,062	-0.04%
2021/09/10	3	74.33	12	73.76	74.50	-9	11,038	-0.08%
2021/09/08	13	74.09	14.1	74.06	73.30	-1.1	10,921	-0.01%
2021/09/07	14	74.68	7	75.09	74.40	7	10,732	0.07%
2021/09/06	92.1	82.62	71	81.83	78.00	21.1	10,307	0.20%
2021/09/03	12	80.03	14.1	80.39	81.10	-2.1	8,879	-0.02%
2021/09/02	9	79.34	5	79.56	79.40	4	8,739	0.05%
2021/09/01	14	79.61	14	79.78	80.40	0	8,616	0.00%
2021/08/31	1	76.70	0	0.00	77.10	1	8,442	0.01%
2021/08/30	17	76.72	13	76.96	77.00	4	8,363	0.05%
2021/08/27	10	74.95	12	74.17	75.80	-2	8,235	-0.02%
2021/08/26	1	73.40	0	0.00	73.70	1	8,014	0.01%
2021/08/25	2	72.75	2	72.75	72.50	0	7,914	0.00%
2021/08/24	0	0.00	1	73.50	73.60	-1	7,814	-0.01%
2021/08/23	1	74.00	0	0.00	74.50	1	7,774	0.01%
2021/08/19	2	73.60	1	73.10	73.10	1	7,799	0.01%
2021/08/18	0	0.00	2	72.45	75.00	-2	7,769	-0.03%
2021/08/17	5	73.30	1	74.50	73.60	4	7,721	0.05%
2021/08/16	7	71.90	7	72.91	73.90	0	7,666	0.00%
2021/08/13	8	76.16	1	73.80	73.60	7	7,604	0.09%
2021/08/12	1	76.30	0	0.00	77.70	1	7,512	0.01%
2021/08/11	6	77.80	8	76.35	76.10	-2	7,479	-0.03%
2021/08/10	1	75.90	10	77.78	77.60	-9	7,395	-0.12%
2021/08/09	7.1	79.56	4	80.43	78.40	3.1	7,253	0.04%
2021/08/06	10	81.05	118.1	80.71	80.90	-108.1	7,024	-1.54%	大賣/鉅額交易
2021/08/05	60	80.64	99.3	80.64	80.20	-39.3	6,752	-0.58%
2021/08/04	14	78.36	17	78.33	79.30	-3	6,309	-0.05%
2021/08/03	9.1	75.71	9	75.99	76.00	0.1	6,020	0.00%
2021/08/02	111	75.58	10	75.08	75.30	101	5,948	1.70%	大買/
2021/07/30	4	75.05	129	74.74	75.00	-125	5,915	-2.11%	大賣/鉅額交易
2021/07/29	8	71.70	55	72.36	72.70	-47	5,731	-0.82%
2021/07/28	6	72.03	2.1	71.16	71.40	4	5,731	0.07%
2021/07/27	40	74.19	19.1	74.08	73.30	20.9	5,775	0.36%
2021/07/26	0	0.00	4	72.83	72.90	-4	5,705	-0.07%
2021/07/23	1	72.30	2.1	72.87	72.10	-1.1	5,714	-0.02%
2021/07/22	10	71.41	7	71.71	71.40	3	5,670	0.05%
2021/07/21	168	70.75	4	69.83	69.70	164	5,620	2.92%	大買/鉅額交易
2021/07/20	5.1	74.83	40.1	74.44	74.30	-35	5,503	-0.64%
2021/07/19	4	76.58	8	76.65	76.70	-4	5,366	-0.07%
2021/07/16	8.1	77.41	7	77.60	77.70	1.1	5,334	0.02%
2021/07/15	40	76.87	41.1	77.24	77.20	-1.1	5,233	-0.02%
2021/07/14	3	74.20	5	74.32	74.40	-2	4,848	-0.04%
2021/07/13	11	74.22	6	74.77	73.90	5	4,873	0.10%
2021/07/12	4	73.93	12	74.38	74.70	-8	4,849	-0.16%
2021/07/09	2	73.10	4	73.75	72.90	-2	4,783	-0.04%
2021/07/08	5	73.96	4	73.95	73.80	1	4,827	0.02%
2021/07/07	2	73.05	2	73.00	73.10	0	4,826	0.00%
2021/07/06	1	72.50	2	73.20	73.30	-1	4,837	-0.02%
2021/07/05	0	72.50	18	72.41	72.50	-18	4,784	-0.38%
2021/07/02	0.1	71.30	0	0.00	71.50	0.1	4,789	0.00%
2021/07/01	7	71.43	0	0.00	71.10	7	4,861	0.14%
2021/06/30	3	71.50	4	71.60	72.00	-1	4,933	-0.02%
2021/06/29	17	72.12	11	72.38	71.90	6	4,933	0.12%
2021/06/28	59.7	71.97	69	72.09	72.80	-9.3	4,940	-0.19%
2021/06/25	8	70.36	0	0.00	70.20	8	4,782	0.17%
2021/06/24	0	0.00	1	70.00	70.00	-1	4,811	-0.02%
2021/06/23	0	0.00	154	69.50	69.60	-154	4,879	-3.16%	大賣/鉅額交易
2021/06/22	0	0.00	2	69.80	69.60	-2	4,933	-0.04%
2021/06/21	2	68.85	0	0.00	69.10	2	4,978	0.04%
2021/06/18	1	70.20	0	0.00	69.00	1	5,103	0.02%
2021/06/17	2	70.00	0	0.00	70.60	2	5,159	0.04%
2021/06/16	3	70.03	0	0.00	70.00	3	5,570	0.05%
2021/06/10	0	0.00	2	70.50	70.50	-2	6,026	-0.03%
2021/06/09	21	69.71	0	0.00	69.20	21	6,028	0.35%
2021/06/08	5	69.50	2	70.20	70.80	3	6,018	0.05%
2021/06/04	2	68.00	17	67.80	68.40	-15	6,017	-0.25%
2021/06/03	1	68.50	3	68.30	68.30	-2	6,179	-0.03%
2021/06/02	8	68.16	0.3	68.30	68.20	7.7	6,293	0.12%
2021/05/28	4	67.58	10	67.10	68.20	-6	6,787	-0.09%
2021/05/27	0	0.00	5	66.70	66.00	-5	6,957	-0.07%
2021/05/26	9	67.01	21.3	67.08	67.30	-12.3	6,957	-0.18%
2021/05/25	20.2	66.94	0	0.00	66.90	20.2	7,011	0.29%
2021/05/21	0	0.00	5	64.40	64.50	-5	7,126	-0.07%
2021/05/18	10.1	64.60	0	0.00	66.50	10.1	7,226	0.14%
2021/05/17	2.1	64.33	7	62.74	62.80	-4.9	7,313	-0.07%
2021/05/14	10	66.20	0	0.00	66.60	10	7,287	0.14%
2021/05/13	16	65.39	1	65.30	65.20	15	7,294	0.21%
2021/05/12	3	66.97	1	65.80	64.50	2	7,288	0.03%
2021/05/11	1	68.60	10	67.80	67.10	-9	7,276	-0.12%
2021/05/10	0	0.00	0.9	71.00	71.00	-0.9	7,238	-0.01%
2021/05/07	17	70.69	0	0.00	71.00	17	7,429	0.23%
2021/05/06	27	71.87	5	71.30	70.60	22	7,469	0.29%
2021/05/05	2	71.15	0	0.00	70.40	2	7,787	0.03%
2021/05/04	1	71.40	12	71.95	71.60	-11	7,862	-0.14%
2021/05/03	4	75.55	1	76.30	73.90	3	7,892	0.04%
2021/04/29	1	77.70	1	77.50	77.40	0	7,910	0.00%
2021/04/28	0	0.00	1	78.20	78.20	-1	7,975	-0.01%
2021/04/27	5	76.60	1	76.60	76.90	4	8,214	0.05%
2021/04/26	1	76.70	3	76.80	76.90	-2	8,350	-0.02%
2021/04/23	2	74.80	11	75.85	76.00	-9	8,475	-0.11%
2021/04/22	5	75.52	0	0.00	75.20	5	8,655	0.06%
2021/04/21	0	0.00	1	77.50	77.50	-1	8,814	-0.01%
2021/04/20	7	76.71	0	0.00	76.60	7	8,958	0.08%
2021/04/16	0	0.00	1	77.80	77.90	-1	9,443	-0.01%
2021/04/15	1	76.00	0	0.00	76.50	1	9,484	0.01%
2021/04/14	1	75.40	0	0.00	75.30	1	9,628	0.01%
2021/04/13	1	77.00	1.2	77.15	76.40	-0.2	9,586	0.00%
2021/04/12	1	78.70	1	77.30	77.50	0	9,552	0.00%
2021/04/08	2	78.00	1	77.50	77.60	1	9,492	0.01%
2021/04/07	2	77.70	2.5	77.76	77.80	-0.5	9,452	-0.01%
2021/04/06	2	78.80	17	79.27	79.00	-15	9,396	-0.16%
2021/04/01	16	77.85	0	0.00	78.00	16	9,316	0.17%
2021/03/31	9	77.98	3	78.07	77.70	6	9,285	0.06%
2021/03/30	7	77.30	6	77.30	77.80	1	9,223	0.01%
2021/03/29	0	77.30	0	0.00	76.70	0	9,172	0.00%
2021/03/26	3	76.80	8	76.85	76.70	-5	9,239	-0.05%
2021/03/25	0	0.00	9	76.24	76.10	-9	9,189	-0.10%
2021/03/24	12	75.74	12	75.95	75.50	0	9,144	0.00%
2021/03/23	2	75.60	103	75.43	75.80	-101	9,116	-1.11%	大賣/鉅額交易
2021/03/22	8.1	74.88	0	0.00	74.70	8.1	9,009	0.09%
2021/03/19	151	76.38	54	76.72	76.00	97	8,985	1.08%	大買/
2021/03/18	42	77.22	45	77.19	77.90	-3	8,602	-0.03%
2021/03/17	5	74.16	5	73.64	73.50	0	8,297	0.00%
2021/03/16	8	73.38	0	0.00	73.70	8	8,465	0.09%
2021/03/15	2	72.40	0	0.00	73.60	2	8,607	0.02%
2021/03/12	2	72.60	0	0.00	72.70	2	8,634	0.02%
2021/03/11	6	72.82	1	72.80	73.10	5	8,692	0.06%
2021/03/09	5	70.70	1	71.40	71.40	4	8,988	0.04%
2021/03/08	3	71.93	0	0.00	72.20	3	8,885	0.03%
2021/03/05	3	73.30	0	0.00	72.70	3	8,795	0.03%
2021/03/04	2	74.10	1	74.10	74.10	1	8,709	0.01%
2021/03/03	34	75.38	35	73.77	75.10	-1	8,584	-0.01%
2021/03/02	14	76.15	10	75.58	75.50	4	8,370	0.05%
2021/02/26	2	74.00	0	0.00	74.10	2	8,284	0.02%
2021/02/25	1	74.00	1	73.90	74.50	0	8,286	0.00%
2021/02/24	2	74.80	0.1	74.30	74.40	2	8,260	0.02%
2021/02/23	2.2	74.45	1.1	74.41	74.40	1.2	8,214	0.01%
2021/02/22	3	75.23	2.6	74.83	75.50	0.4	8,142	0.01%
2021/02/19	1.2	72.91	0	0.00	73.20	1.2	8,051	0.01%
2021/02/18	0	0.00	0.5	74.10	73.90	-0.5	8,059	-0.01%
2021/02/17	1	73.10	2	73.85	73.50	-1	8,050	-0.01%
2021/02/04	2.1	70.50	1	70.40	70.30	1.1	8,045	0.01%
2021/02/03	3.2	70.93	0	0.00	71.20	3.2	8,085	0.04%
2021/02/02	151	72.16	64	72.08	72.40	87	8,171	1.06%	大買/
2021/02/01	2.2	68.02	1	68.30	69.50	1.2	8,259	0.01%
2021/01/29	7.2	71.13	3	70.67	69.20	4.2	8,380	0.05%
2021/01/28	16.2	73.53	5	73.10	72.50	11.2	8,195	0.14%
2021/01/27	26.1	76.52	24.9	76.42	75.70	1.2	8,077	0.01%
2021/01/26	2.2	75.84	1	75.40	75.70	1.2	7,652	0.02%
2021/01/25	4	75.65	14	74.68	75.70	-10	7,537	-0.13%
2021/01/22	25	74.96	27	74.92	75.40	-2	7,400	-0.03%
2021/01/21	61	74.99	0	0.00	74.40	61	7,308	0.83%
2021/01/20	28	76.03	20	76.21	73.70	8	7,247	0.11%
2021/01/19	0.1	74.70	1	75.00	74.50	-0.9	6,991	-0.01%
2021/01/18	0	0.00	2.2	74.37	73.90	-2.2	6,871	-0.03%
2021/01/15	13	74.41	27	74.56	74.50	-14	6,733	-0.21%
2021/01/14	29	73.68	31	73.97	73.80	-2	6,597	-0.03%
2021/01/13	3	72.00	9	72.01	72.10	-6	6,359	-0.09%
2021/01/12	5	71.74	25	71.58	70.40	-20	6,189	-0.32%
2021/01/11	23	68.95	13	68.90	69.30	10	5,733	0.17%
2021/01/08	0	0.00	11	68.45	68.20	-11	5,658	-0.19%
2021/01/07	2	67.80	10	67.90	68.00	-8	5,631	-0.14%
2021/01/06	2	67.35	3	67.03	66.30	-1	5,544	-0.02%
2021/01/05	0	67.50	10	67.04	67.40	-10	5,529	-0.18%
2021/01/04	0	0.00	2	67.10	67.40	-2	5,549	-0.04%
2020/12/30	2	65.75	10	65.70	65.90	-8	5,566	-0.14%
2020/12/29	1	65.80	0	0.00	65.80	1	5,641	0.02%
2020/12/28	1	66.30	0	0.00	66.40	1	5,700	0.02%
2020/12/25	0.1	66.10	0	0.00	66.20	0.1	5,808	0.00%
2020/12/24	1	66.00	0	0.00	65.70	1	5,943	0.02%
2020/12/23	12	66.12	0	0.00	65.70	12	6,053	0.20%
2020/12/22	0	0.00	2	67.35	66.30	-2	6,265	-0.03%
2020/12/21	0	0.00	3	65.83	66.50	-3	6,312	-0.05%
2020/12/18	6	65.60	0	0.00	65.00	6	6,562	0.09%
2020/12/17	0	0.00	1.3	65.78	65.40	-1.3	6,740	-0.02%
2020/12/16	1	66.30	1	66.40	66.20	0	6,843	0.00%
2020/12/15	1	65.40	1	65.40	65.30	0	6,937	0.00%
2020/12/14	0	0.00	1	67.60	66.90	-1	7,196	-0.01%
2020/12/11	1	66.50	1.2	67.53	67.40	-0.1	7,464	0.00%
2020/12/10	7	68.76	2	68.70	68.70	5	7,457	0.07%
2020/12/09	13	67.43	2	67.50	69.00	11	7,231	0.15%
2020/12/08	0	0.00	1	66.90	66.20	-1	7,038	-0.01%
2020/12/04	3	67.33	11	67.59	67.40	-8	6,886	-0.12%
2020/12/03	0	0.00	2	66.20	66.20	-2	6,546	-0.03%
2020/12/01	1	64.60	1	64.60	65.20	0	6,433	0.00%
2020/11/30	0	0.00	3	64.90	64.30	-3	6,390	-0.05%
2020/11/27	11	64.70	0	0.00	64.70	11	6,320	0.17%
2020/11/26	2	65.00	0	0.00	65.00	2	6,301	0.03%
2020/11/25	0	0.00	2	66.75	65.40	-2	6,267	-0.03%
2020/11/24	0	0.00	5	65.80	65.80	-5	6,159	-0.08%
2020/11/23	1	65.40	1	66.00	65.50	0	6,145	0.00%
2020/11/20	0	0.00	1	64.80	64.90	-1	6,156	-0.02%
2020/11/18	4	65.00	1	65.20	64.90	3	6,152	0.05%
2020/11/17	3	65.40	2	65.05	65.30	1	6,139	0.02%
2020/11/16	1	64.70	1	65.30	64.70	0	6,165	0.00%
2020/11/13	1	65.00	0	0.00	65.00	1	6,144	0.02%
2020/11/12	2	65.50	11	66.05	65.60	-9	6,125	-0.15%
2020/11/11	0	0.00	4	65.13	65.00	-4	6,016	-0.07%
2020/11/10	3	64.67	1	64.80	64.90	2	5,943	0.03%
2020/11/09	1	63.80	2	65.05	64.20	-1	5,793	-0.02%
2020/11/06	5	63.76	10	63.63	64.00	-5	5,608	-0.09%
2020/11/05	1	61.80	0	0.00	61.90	1	5,446	0.02%
2020/11/04	2	62.20	1	61.90	62.30	1	5,425	0.02%
2020/11/03	1	62.60	0	0.00	62.50	1	5,420	0.02%
2020/10/29	5	62.28	1	63.10	63.00	4	5,497	0.07%
2020/10/28	2	62.40	6	63.17	62.90	-4	5,606	-0.07%
2020/10/27	2	62.20	4	62.90	62.90	-2	5,640	-0.04%
2020/10/26	2	62.10	0	0.00	61.80	2	5,717	0.03%
2020/10/23	0	0.00	1	62.90	62.80	-1	5,800	-0.02%
2020/10/22	0	62.70	9	62.47	62.80	-9	5,902	-0.15%
2020/10/19	0	61.70	0	0.00	61.50	0	6,278	0.00%
2020/10/16	0	0.00	1	60.80	61.00	-1	6,454	-0.02%
2020/10/15	2	61.05	2	60.75	60.60	0	6,530	0.00%
2020/10/14	4	61.58	0	0.00	61.20	4	6,619	0.06%
2020/10/13	1	62.20	0	0.00	62.40	1	6,640	0.02%
2020/10/12	11	62.58	3	63.20	62.60	8	6,671	0.12%
2020/10/08	1	62.10	0	0.00	61.90	1	6,657	0.02%
2020/10/07	8	62.35	0	0.00	62.30	8	6,683	0.12%
2020/10/06	5	62.74	3	62.80	62.60	2	6,690	0.03%
2020/10/05	3	62.67	3	63.03	63.50	0	6,769	0.00%
2020/09/30	6	64.08	7	64.11	63.40	-1	6,793	-0.01%
2020/09/29	0	0.00	3	63.50	63.80	-3	6,767	-0.04%
2020/09/28	2	62.30	4	63.00	62.30	-2	6,792	-0.03%
2020/09/25	11	62.69	10	62.88	61.70	1	6,828	0.01%
2020/09/24	2	63.25	0	0.00	64.50	2	6,761	0.03%
2020/09/23	5	64.02	13	64.48	63.70	-8	6,709	-0.12%
2020/09/22	0	0.00	5	62.66	63.10	-5	6,519	-0.08%
2020/09/21	1	62.90	5	62.64	62.40	-4	6,430	-0.06%
2020/09/18	1	62.10	2	62.25	62.10	-1	6,390	-0.02%
2020/09/17	10	62.02	11	62.00	62.10	-1	6,440	-0.02%
2020/09/16	8	60.93	14	60.48	61.00	-6	6,182	-0.10%
2020/09/10	0	0.00	1	57.50	57.20	-1	6,092	-0.02%
2020/09/01	1	55.80	0	0.00	56.20	1	6,876	0.01%
2020/08/27	4	56.83	4	57.18	56.90	0	7,232	0.00%
2020/08/26	0	0.00	1	57.00	57.20	-1	7,295	-0.01%
2020/08/21	1	55.50	3	55.40	55.40	-2	7,460	-0.03%
2020/08/20	2	55.50	6	55.75	55.20	-4	7,528	-0.05%
2020/08/19	4.5	57.73	3	57.37	57.00	1.5	7,581	0.02%
2020/08/18	5	58.20	0	0.00	58.10	5	7,650	0.07%
2020/08/14	0	0.00	1	57.30	57.70	-1	8,121	-0.01%
2020/08/13	0	0.00	2	57.40	57.50	-2	8,175	-0.02%
2020/08/12	2	57.35	1	57.20	57.40	1	8,237	0.01%
2020/08/11	1	58.00	1	58.00	57.80	0	8,324	0.00%
2020/08/07	1	58.20	5	58.46	58.30	-4	8,783	-0.05%
2020/08/06	1	59.70	1	59.10	58.80	0	8,943	0.00%
2020/08/05	0	0.00	1	59.20	59.10	-1	9,043	-0.01%
2020/08/04	0	0.00	7	58.80	59.00	-7	9,170	-0.08%
2020/08/03	7	58.36	0	0.00	58.20	7	9,516	0.07%
2020/07/31	7	60.04	0	0.00	59.90	7	9,528	0.07%
2020/07/30	4	59.75	3	60.40	60.30	1	9,559	0.01%
2020/07/29	9.2	58.42	16	58.18	58.70	-6.8	9,761	-0.07%
2020/07/28	3	57.30	0	0.00	56.70	3	10,312	0.03%
2020/07/27	0	0.00	4	58.35	57.90	-4	10,360	-0.04%
2020/07/24	2	59.55	2	59.50	59.10	0	10,314	0.00%
2020/07/23	4	60.23	0	0.00	60.20	4	10,247	0.04%
2020/07/22	4	64.93	4	64.78	65.40	0	10,050	0.00%
2020/07/21	7	64.50	3	64.70	64.30	4	9,878	0.04%
2020/07/20	2	64.95	0	0.00	64.10	2	9,873	0.02%
2020/07/17	8	65.44	2	66.30	65.30	6	9,864	0.06%
2020/07/16	7	65.73	1	65.90	65.80	6	10,082	0.06%
2020/07/15	7	65.90	22	66.02	65.70	-15	10,334	-0.15%
2020/07/14	2	65.65	2	65.85	65.70	0	10,418	0.00%
2020/07/13	0	0.00	2	65.70	65.80	-2	10,395	-0.02%
2020/07/10	6	65.80	1	65.50	65.10	5	10,466	0.05%
2020/07/09	2	67.05	0	0.00	66.90	2	10,336	0.02%
2020/07/08	3	67.20	1	67.00	67.60	2	10,258	0.02%
2020/07/07	9	67.28	6	66.75	66.70	3	10,186	0.03%
2020/07/06	5	67.90	1	67.90	68.00	4	10,039	0.04%
2020/07/03	1	66.00	1	66.90	66.90	0	9,910	0.00%
2020/07/02	0	0.00	2	65.30	65.90	-2	9,817	-0.02%
2020/07/01	4	64.18	3	64.60	64.30	1	9,704	0.01%
2020/06/30	20	64.50	1	64.30	64.30	19	9,635	0.20%
2020/06/29	4	63.68	4	64.15	64.20	0	9,556	0.00%
2020/06/24	2	63.55	12	63.58	64.00	-10	9,483	-0.11%
2020/06/23	0	0.00	6	63.10	63.10	-6	9,367	-0.06%
2020/06/22	1	62.80	1	63.00	62.90	0	9,351	0.00%
2020/06/18	0	0.00	7	62.29	62.30	-7	9,280	-0.08%
2020/06/17	2	61.80	0	0.00	61.70	2	9,204	0.02%
2020/06/16	4	61.88	3	62.00	61.90	1	9,236	0.01%
2020/06/15	4	61.45	10	61.63	61.00	-6	9,285	-0.06%
2020/06/12	2	60.40	0.4	61.20	61.00	1.6	9,248	0.02%
2020/06/11	6	61.10	1	61.50	60.70	5	9,251	0.05%
2020/06/09	10	62.60	1	61.80	61.90	9	9,132	0.10%
2020/06/08	8	62.93	6	63.27	63.10	2	9,098	0.02%
2020/06/05	0	0.00	18	62.68	62.80	-18	8,902	-0.20%
2020/06/04	2	61.40	2	61.40	61.50	0	8,719	0.00%
2020/06/03	1	61.30	0	0.00	61.40	1	8,688	0.01%
2020/06/02	1	61.30	3	61.33	61.30	-2	8,577	-0.02%
2020/06/01	2	61.65	0	0.00	61.70	2	8,496	0.02%
2020/05/29	0	0.00	2	61.45	61.40	-2	8,429	-0.02%
2020/05/28	3	60.97	0	0.00	60.90	3	8,383	0.04%
2020/05/27	1	60.80	3	61.03	61.40	-2	8,324	-0.02%
2020/05/26	0	0.00	1	61.30	61.10	-1	8,290	-0.01%
2020/05/25	1	60.80	2	60.50	60.70	-1	8,155	-0.01%
2020/05/22	12	60.49	9.4	60.67	60.20	2.6	8,059	0.03%
2020/05/21	2	59.20	1	59.50	59.70	1	7,789	0.01%
2020/05/20	0	0.00	5	58.80	58.40	-5	7,631	-0.07%
2020/05/18	5	58.20	0	0.00	58.20	5	7,609	0.07%
2020/05/14	6	59.03	3	58.87	58.10	3	7,383	0.04%
2020/05/13	3	60.57	0	0.00	60.80	3	7,110	0.04%
2020/05/12	5	61.12	3	61.50	61.30	2	6,963	0.03%
2020/05/11	5	61.56	2	61.85	61.40	3	6,866	0.04%
2020/05/08	7	61.14	8	60.89	60.80	-1	6,743	-0.01%
2020/05/07	4	59.33	0	0.00	59.50	4	6,377	0.06%
2020/05/06	1	59.00	1	59.00	59.00	0	6,287	0.00%
2020/05/05	114	59.14	115	58.67	59.20	-1	6,175	-0.02%	大買/大賣/
2020/05/04	14	58.79	2	58.90	59.00	12	5,859	0.20%
2020/04/30	13	54.75	15	55.85	56.60	-2	5,207	-0.04%
2020/04/29	0	0.00	2	54.20	54.20	-2	5,088	-0.04%
2020/04/28	2	54.00	0	0.00	54.00	2	5,101	0.04%
2020/04/27	1	54.10	1	54.10	54.10	0	5,143	0.00%
2020/04/24	0	0.00	2	53.10	53.00	-2	5,093	-0.04%
2020/04/23	6	52.52	1	53.20	52.60	5	5,093	0.10%
2020/04/22	9	52.46	5	52.64	52.60	4	5,010	0.08%
2020/04/21	7	54.16	8	54.39	53.10	-1	4,869	-0.02%
2020/04/20	5	57.48	5	57.46	57.30	0	4,575	0.00%
2020/04/17	0	0.00	1	55.40	56.00	-1	4,292	-0.02%
2020/04/16	0	0.00	6	53.70	54.40	-6	4,181	-0.14%
2020/04/15	7	54.26	10	54.40	53.80	-3	4,173	-0.07%
2020/04/14	2	54.10	0	0.00	54.20	2	4,077	0.05%
2020/04/13	0	0.00	10	54.10	53.60	-10	4,114	-0.24%
2020/04/10	0	56.00	0	0.00	53.00	0	4,166	0.00%
2020/04/09	0	0.00	1	54.30	53.40	-1	4,259	-0.02%
2020/04/08	1	53.60	2	53.45	53.60	-1	4,296	-0.02%
2020/04/07	1	51.80	0	0.00	52.60	1	4,269	0.02%
2020/03/24	0.4	46.85	0	0.00	46.75	0.4	4,033	0.01%
2020/03/23	2	45.25	3	43.75	44.85	-1	4,126	-0.02%
2020/03/20	10	47.63	3	46.90	45.85	7	4,202	0.17%
2020/03/19	0	0.00	1	47.10	45.10	-1	4,310	-0.02%
2020/03/17	10	52.70	0	0.00	51.00	10	4,312	0.23%
2020/03/13	2	50.50	3	51.93	54.60	-1	4,334	-0.02%
2020/03/12	2	54.75	0	0.00	54.70	2	4,346	0.05%
2020/03/10	0	0.00	1	57.30	57.70	-1	4,610	-0.02%
2020/03/09	0	0.00	1	58.10	57.60	-1	4,873	-0.02%
2020/03/06	0	0.00	1	59.30	59.30	-1	4,868	-0.02%
2020/03/03	1	58.80	2	58.95	58.70	-1	5,164	-0.02%
2020/02/26	1	59.70	0	0.00	59.30	1	5,731	0.02%
2020/02/24	1	59.50	0	0.00	59.60	1	5,713	0.02%
2020/02/20	0	0.00	1	60.30	60.40	-1	5,729	-0.02%
2020/02/19	1	60.30	1	60.30	60.30	0	5,715	0.00%
2020/02/18	15	60.15	13	60.38	60.50	2	5,718	0.03%
2020/02/17	3	61.90	2	61.30	61.10	1	5,721	0.02%
2020/02/13	1	61.60	0	0.00	61.00	1	5,677	0.02%
2020/02/12	3	62.10	1	62.10	62.00	2	5,655	0.04%
2020/02/07	1	60.70	0	0.00	60.60	1	5,717	0.02%
2020/02/06	2	61.50	1	61.50	61.50	1	5,769	0.02%
2020/02/05	6	60.72	0	0.00	60.70	6	5,954	0.10%
2020/02/04	0	0.00	1	60.80	60.80	-1	6,003	-0.02%
2020/01/31	40	60.68	30	59.90	60.60	10	6,006	0.17%
2020/01/30	1	62.00	0	0.00	60.30	1	6,060	0.02%
2020/01/20	1	65.40	1	65.50	65.60	0	5,989	0.00%
2020/01/17	0	0.00	2	65.30	65.70	-2	6,026	-0.03%
2020/01/16	3	65.90	0	0.00	65.80	3	6,075	0.05%
2020/01/13	0	0.00	4	66.50	66.10	-4	6,246	-0.06%
2020/01/10	2	64.95	0	0.00	64.90	2	6,333	0.03%
2020/01/09	5	65.34	9	65.38	65.50	-4	6,358	-0.06%
2020/01/07	3	63.17	1	64.40	64.30	2	6,423	0.03%
2020/01/06	3	65.30	0	0.00	64.80	3	6,394	0.05%
2020/01/03	11	67.15	9	68.17	67.20	2	6,405	0.03%
2020/01/02	0	0.00	2	68.20	68.40	-2	6,381	-0.03%
2019/12/31	2	67.40	5	67.46	67.20	-3	6,322	-0.05%
2019/12/30	0	0.00	1	67.60	67.40	-1	6,351	-0.02%
2019/12/27	7	67.43	1	67.70	67.70	6	6,366	0.09%
2019/12/26	1	67.00	1	67.20	67.20	0	6,365	0.00%
2019/12/23	1	66.60	1	66.30	66.20	0	6,485	0.00%
2019/12/20	1	66.80	0	0.00	66.80	1	6,508	0.02%
2019/12/19	2	66.70	1	67.20	67.30	1	6,508	0.02%
2019/12/18	6	67.93	4	67.98	67.50	2	6,518	0.03%
2019/12/17	3	67.27	2	67.15	67.20	1	6,526	0.02%
2019/12/16	2	67.40	3	67.73	66.40	-1	6,471	-0.02%
2019/12/13	6	65.38	12	65.13	66.10	-6	6,351	-0.09%
2019/12/12	1	66.10	1	65.70	65.30	0	6,471	0.00%
2019/12/11	2	65.35	5	65.42	65.80	-3	6,678	-0.04%
2019/12/10	2	65.85	2	66.05	66.10	0	6,612	0.00%
2019/12/09	3	65.83	3	66.10	66.10	0	6,643	0.00%
2019/12/06	12	65.87	12	65.93	65.00	0	6,611	0.00%
2019/12/05	14	65.29	23	65.46	65.50	-9	6,614	-0.14%
2019/12/04	27	63.64	39	63.28	63.90	-12	6,409	-0.19%
2019/12/02	11	62.24	7	61.96	62.30	4	6,303	0.06%
2019/11/29	16	63.14	3	63.40	62.80	13	6,357	0.20%
2019/11/28	2	63.20	61	62.90	63.40	-59	6,317	-0.93%
2019/11/27	10	61.54	22	62.09	62.60	-12	6,228	-0.19%
2019/11/26	18	62.58	25	62.77	62.30	-7	5,915	-0.12%
2019/11/25	5	61.64	12	61.84	61.90	-7	5,640	-0.12%
2019/11/21	1	60.20	0	0.00	60.60	1	5,689	0.02%
2019/11/20	3	60.30	0	0.00	60.30	3	5,715	0.05%
2019/11/19	5	61.04	1	61.50	60.60	4	5,754	0.07%
2019/11/14	0	0.00	1	60.10	60.00	-1	5,750	-0.02%
2019/11/12	2	60.20	4	60.40	60.30	-2	5,779	-0.03%
2019/11/08	1	61.30	1	61.20	61.10	0	5,824	0.00%
2019/11/07	3	60.63	0	0.00	60.70	3	5,840	0.05%
2019/11/06	5	62.06	1	62.50	61.60	4	5,802	0.07%
2019/11/05	2	62.30	0	0.00	62.20	2	5,800	0.03%
2019/11/04	3	62.57	22	62.61	62.60	-19	5,761	-0.33%
2019/11/01	2	61.00	1	61.40	61.10	1	5,616	0.02%
2019/10/31	1	60.20	0	0.00	60.40	1	5,729	0.02%
2019/10/29	2	60.15	2	59.90	59.90	0	5,913	0.00%
2019/10/23	1	61.00	12	61.02	61.10	-11	5,934	-0.19%
2019/10/22	10	60.57	0	0.00	60.30	10	5,994	0.17%
2019/10/21	1	60.60	2	60.30	60.60	-1	6,022	-0.02%
2019/10/18	0	0.00	1	59.50	59.60	-1	6,050	-0.02%
2019/10/17	2	57.80	0	0.00	58.50	2	6,041	0.03%
2019/10/16	1	57.80	1	58.20	57.50	0	6,184	0.00%
2019/10/15	3	58.00	0	0.00	57.70	3	6,207	0.05%
2019/10/14	2	57.60	5	57.80	57.30	-3	6,316	-0.05%
2019/10/09	1	57.00	0	0.00	57.00	1	6,355	0.02%
2019/10/03	1	59.30	1	59.20	58.90	0	6,588	0.00%
2019/10/02	1	59.10	0	0.00	59.20	1	6,596	0.02%
2019/09/27	0	0.00	3	57.17	57.50	-3	6,683	-0.04%
2019/09/26	1	58.40	0	0.00	58.10	1	6,755	0.01%
2019/09/25	1	58.80	0	0.00	58.40	1	6,888	0.01%
2019/09/24	1	59.20	0	0.00	58.80	1	7,255	0.01%
2019/09/20	3	58.77	0	0.00	58.50	3	7,282	0.04%
2019/09/19	4	59.93	0	0.00	59.80	4	7,180	0.06%
2019/09/18	4	59.60	25	59.62	59.70	-21	7,220	-0.29%
2019/09/17	6	59.70	14	59.44	59.50	-8	7,192	-0.11%
2019/09/16	6	61.18	4	60.90	61.00	2	7,126	0.03%
2019/09/11	1	62.80	0	0.00	63.50	1	7,329	0.01%
2019/09/10	2	63.15	6	63.12	63.00	-4	7,299	-0.05%
2019/09/09	13	63.69	2	64.70	63.20	11	7,261	0.15%
2019/09/06	5	64.40	8	64.95	64.30	-3	7,277	-0.04%
2019/09/05	2	64.80	13	64.75	64.10	-11	7,245	-0.15%
2019/09/04	0	0.00	1	63.60	63.80	-1	7,168	-0.01%
2019/09/03	5	64.02	6	63.52	63.40	-1	7,294	-0.01%
2019/09/02	14	62.44	0	0.00	62.80	14	7,328	0.19%
2019/08/30	50	62.36	1	62.60	62.60	49	7,377	0.66%
2019/08/27	1	61.00	0	0.00	60.50	1	7,664	0.01%
2019/08/26	1	60.80	0	0.00	60.60	1	7,810	0.01%
2019/08/22	0	0.00	5	62.80	61.90	-5	7,863	-0.06%
2019/08/20	9	63.28	7	63.30	62.50	2	8,046	0.02%
2019/08/19	7	62.90	8	63.03	63.20	-1	8,193	-0.01%
2019/08/13	2	61.75	5	62.00	61.60	-3	9,115	-0.03%
2019/08/12	20	62.50	1	62.40	62.50	19	9,207	0.21%
2019/08/08	0	0.00	1	62.40	62.40	-1	9,224	-0.01%
2019/08/07	1	61.80	2	62.10	61.80	-1	9,268	-0.01%
2019/08/06	6	60.25	1	61.20	61.20	5	9,323	0.05%
2019/08/05	1	60.90	1	61.10	61.10	0	9,370	0.00%
2019/08/02	5	61.12	3	60.40	60.80	2	9,463	0.02%
2019/08/01	1	63.30	0	0.00	63.00	1	9,370	0.01%
2019/07/31	2	63.20	0	0.00	63.10	2	9,303	0.02%
2019/07/30	3	63.87	2	63.40	63.30	1	9,468	0.01%
2019/07/29	1	65.00	1	64.90	64.80	0	9,725	0.00%
2019/07/26	4	64.50	3	64.40	64.60	1	10,007	0.01%
2019/07/25	6	64.43	2	64.60	64.70	4	10,123	0.04%
2019/07/24	6	67.37	1	67.20	67.30	5	10,078	0.05%
2019/07/23	0	0.00	1	67.40	67.50	-1	9,997	-0.01%
2019/07/22	2	67.20	9	67.12	67.30	-7	10,012	-0.07%
2019/07/19	3	65.83	14	66.03	66.40	-11	10,063	-0.11%
2019/07/18	19	66.04	0	0.00	65.10	19	10,122	0.19%
2019/07/17	4	66.25	2	66.45	67.00	2	10,026	0.02%
2019/07/16	7	67.01	31	67.26	67.00	-24	10,032	-0.24%
2019/07/15	3	65.53	1	65.60	66.00	2	9,885	0.02%
2019/07/12	3	65.37	0	0.00	65.50	3	9,921	0.03%
2019/07/11	20	65.52	8	66.28	65.50	12	9,976	0.12%
2019/07/09	1	64.70	0	0.00	64.70	1	9,934	0.01%
2019/07/04	3	64.30	0	0.00	64.80	3	10,070	0.03%
2019/07/03	5	64.30	0	0.00	64.60	5	10,040	0.05%
2019/07/02	1	65.00	2	65.50	65.60	-1	9,969	-0.01%
2019/07/01	6	64.05	17	63.80	64.90	-11	9,925	-0.11%
2019/06/28	16	60.99	0	0.00	60.50	16	9,612	0.17%
2019/06/27	0	0.00	3	61.80	61.50	-3	9,646	-0.03%
2019/06/25	3	60.83	0	0.00	60.40	3	9,666	0.03%
2019/06/21	1	61.80	0	0.00	60.80	1	9,674	0.01%
2019/06/20	9	61.59	6	61.53	61.80	3	9,584	0.03%
2019/06/19	4	59.00	12	58.65	59.20	-8	9,430	-0.08%
2019/06/18	1	57.50	0	0.00	57.00	1	9,376	0.01%
2019/06/14	5	57.28	0	0.00	56.30	5	9,938	0.05%
2019/06/12	10	57.00	0	0.00	58.00	10	9,981	0.10%
2019/06/11	10	58.70	0.1	57.90	57.30	9.9	9,965	0.10%
2019/06/10	2	56.70	2	56.85	57.60	0	9,804	0.00%
2019/06/06	2	55.15	1	54.90	55.10	1	9,743	0.01%
2019/06/05	0	0.00	6	56.62	56.60	-6	9,652	-0.06%
2019/06/04	1	56.20	0	0.00	55.80	1	9,555	0.01%
2019/06/03	6	57.50	0	0.00	57.30	6	9,476	0.06%
2019/05/31	0	0.00	5	58.74	58.30	-5	9,479	-0.05%
2019/05/30	4	56.05	0	0.00	56.00	4	9,417	0.04%
2019/05/29	0.1	55.50	0	0.00	55.10	0.1	9,420	0.00%
2019/05/27	4	54.35	0	0.00	54.70	4	9,378	0.04%
2019/05/24	1	56.50	0	0.00	55.60	1	9,242	0.01%
2019/05/23	3	56.23	1	55.90	55.60	2	9,259	0.02%
2019/05/22	2	62.35	0	0.00	61.60	2	8,835	0.02%
2019/05/21	0	0.00	1	62.00	62.70	-1	8,704	-0.01%
2019/05/17	1	66.50	0	0.00	64.80	1	8,522	0.01%
2019/05/16	1	67.30	0	0.00	67.30	1	8,512	0.01%
2019/05/14	1	67.90	0	0.00	68.20	1	8,587	0.01%
2019/05/13	1	68.00	6	68.68	67.60	-5	8,553	-0.06%
2019/05/10	1	70.20	1	70.30	70.30	0	8,577	0.00%
2019/05/09	1	71.10	0	0.00	71.70	1	8,565	0.01%
2019/05/08	4	72.35	0	0.00	72.10	4	8,627	0.05%
2019/05/07	1	73.20	0	0.00	73.00	1	8,588	0.01%
2019/05/06	12	71.68	13	72.01	72.10	-1	8,464	-0.01%
2019/05/03	2	72.35	5	72.80	72.70	-3	8,301	-0.04%
2019/05/02	1	71.30	0	0.00	71.30	1	8,258	0.01%
2019/04/29	2	72.10	1	70.80	70.10	1	8,247	0.01%
2019/04/26	3	71.80	2	71.80	71.30	1	8,221	0.01%
2019/04/25	1	72.00	4	72.33	72.50	-3	8,158	-0.04%
2019/04/24	7	71.84	4	72.00	71.20	3	8,092	0.04%
2019/04/23	0	0.00	5	69.60	70.30	-5	8,014	-0.06%
2019/04/22	7	70.99	2	71.00	71.00	5	7,933	0.06%
2019/04/18	1	70.90	1	72.00	69.40	0	7,908	0.00%
2019/04/17	0	0.00	2	71.60	71.50	-2	7,871	-0.03%
2019/04/16	2	68.40	0	0.00	71.00	2	7,812	0.03%
2019/04/11	0	0.00	5	72.80	72.10	-5	7,751	-0.06%
2019/04/10	1	71.10	0	0.00	72.00	1	7,716	0.01%
2019/04/09	0	0.00	1	72.30	72.20	-1	7,665	-0.01%
2019/04/03	1	73.50	2	73.95	73.50	-1	7,618	-0.01%
2019/04/02	6	72.82	0	0.00	72.00	6	7,558	0.08%
2019/04/01	5	71.60	6	72.50	72.50	-1	7,552	-0.01%
2019/03/28	1	71.00	0	0.00	70.60	1	7,486	0.01%
2019/03/27	3	71.00	8	71.66	71.10	-5	7,489	-0.07%
2019/03/26	0	0.00	1	71.40	71.00	-1	7,478	-0.01%
2019/03/25	5	71.30	6	71.02	71.20	-1	7,445	-0.01%
2019/03/22	4	72.60	6	72.60	72.30	-2	7,390	-0.03%
2019/03/21	0	0.00	2	75.65	75.00	-2	7,272	-0.03%
2019/03/20	2	76.30	2	75.15	75.50	0	7,225	0.00%
2019/03/19	1	74.20	13	74.69	75.30	-12	7,156	-0.17%
2019/03/18	0	0.00	10	68.50	70.00	-10	6,847	-0.15%
2019/03/15	6	69.70	2	69.95	69.10	4	6,800	0.06%
2019/03/14	1	69.10	0	0.00	69.00	1	6,800	0.01%
2019/03/12	0	0.00	2	69.15	68.20	-2	7,133	-0.03%
2019/03/11	0	0.00	1	68.20	68.20	-1	7,398	-0.01%
2019/03/06	2	68.45	1	69.50	68.00	1	7,654	0.01%
2019/03/05	0	0.00	4	68.75	68.20	-4	7,669	-0.05%
2019/03/04	3	67.23	0	0.00	67.20	3	7,760	0.04%
2019/02/27	0	0.00	1	67.50	67.50	-1	7,709	-0.01%
2019/02/26	0	0.00	1	67.70	67.20	-1	7,679	-0.01%
2019/02/22	1	67.80	1	68.20	67.80	0	7,692	0.00%
2019/02/21	1	66.40	0	0.00	66.90	1	7,593	0.01%
2019/02/19	1	66.30	5	66.10	65.80	-4	7,634	-0.05%
2019/02/18	7	67.09	3	67.43	66.80	4	7,680	0.05%
2019/02/15	0	0.00	1	69.20	68.50	-1	7,661	-0.01%
2019/02/13	1	67.20	0	0.00	67.00	1	7,649	0.01%
2019/02/12	0	0.00	1	68.70	67.80	-1	7,629	-0.01%
2019/02/11	1	67.80	1	67.70	67.80	0	7,714	0.00%
2019/01/30	0	0.00	1	65.80	66.00	-1	7,873	-0.01%
2019/01/29	0	0.00	1	65.20	65.40	-1	7,934	-0.01%
2019/01/28	0	0.00	1	64.50	64.50	-1	7,957	-0.01%
2019/01/25	1	63.70	3	63.00	63.40	-2	8,103	-0.02%
2019/01/24	1	61.20	11	61.70	63.90	-10	8,265	-0.12%
2019/01/23	6	61.93	10	62.00	61.70	-4	8,199	-0.05%
2019/01/22	5	65.06	1	65.30	65.10	4	7,988	0.05%
2019/01/21	1	64.00	12	63.93	64.30	-11	7,936	-0.14%
2019/01/18	1	61.80	0	0.00	62.70	1	7,898	0.01%
2019/01/15	0	0.00	1	62.00	62.30	-1	7,913	-0.01%
2019/01/11	3	60.90	0	0.00	60.90	3	7,973	0.04%
2019/01/10	0	0.00	4	61.40	61.40	-4	7,984	-0.05%
2019/01/09	0	0.00	4	59.95	60.30	-4	8,001	-0.05%
2019/01/08	1	58.10	2	58.00	58.00	-1	7,992	-0.01%
2019/01/07	14	57.99	3	58.20	57.50	11	7,979	0.14%
2019/01/04	7	56.71	0	0.00	56.40	7	8,016	0.09%
2019/01/03	2	61.15	0	0.00	59.80	2	8,023	0.02%
2019/01/02	0.3	61.60	0	0.00	61.90	0.3	7,968	0.00%
2018/12/26	1	60.50	0	0.00	60.80	1	8,213	0.01%
2018/12/25	1	60.10	7	60.53	60.10	-6	8,312	-0.07%
2018/12/24	9	62.86	4	63.13	62.30	5	8,307	0.06%
2018/12/22	0	0.00	10	62.08	62.50	-10	8,295	-0.12%
2018/12/21	0	0.00	2	61.90	62.80	-2	8,358	-0.02%
2018/12/20	1	61.00	6	61.22	60.90	-5	8,558	-0.06%
2018/12/19	5	60.60	5	61.50	60.80	0	8,554	0.00%
2018/12/18	1	60.40	7	61.03	61.30	-6	8,578	-0.07%
2018/12/17	6	60.78	2	61.10	61.10	4	8,657	0.05%
2018/12/14	2	60.65	0	0.00	60.60	2	8,772	0.02%
2018/12/13	2	61.50	6	61.63	61.50	-4	8,770	-0.05%
2018/12/12	5	62.20	1	61.90	62.00	4	8,743	0.05%
2018/12/11	1	61.10	2	61.05	61.50	-1	8,564	-0.01%
2018/12/10	4	59.60	7	60.00	60.00	-3	8,563	-0.04%
2018/12/07	12	59.31	1	59.50	59.10	11	8,575	0.13%
2018/12/06	10	59.07	3	59.47	58.20	7	8,607	0.08%
2018/12/04	2	64.10	4	63.00	63.10	-2	8,441	-0.02%
2018/11/30	0	0.00	1	60.40	59.50	-1	8,169	-0.01%
2018/11/29	1	59.30	2	60.00	59.90	-1	8,257	-0.01%
2018/11/28	1	58.10	11	58.33	59.00	-10	8,210	-0.12%
2018/11/27	7	58.21	2	58.30	58.20	5	8,238	0.06%
2018/11/26	0	0.00	4	55.20	55.50	-4	8,183	-0.05%
2018/11/23	0	0.00	1	54.30	54.10	-1	8,415	-0.01%
2018/11/22	2	55.10	0	0.00	54.50	2	8,620	0.02%
2018/11/21	2	54.40	2	54.90	55.10	0	8,614	0.00%
2018/11/20	0	0.00	3	55.63	55.80	-3	8,547	-0.04%
2018/11/19	2	54.50	0	0.00	54.10	2	8,406	0.02%
2018/11/16	2	55.30	1	56.20	54.80	1	8,349	0.01%
2018/11/15	0	0.00	9	54.60	55.90	-9	8,243	-0.11%
2018/11/14	11	53.96	0	0.00	53.50	11	8,119	0.14%
2018/11/08	2	54.60	0	0.00	53.80	2	7,904	0.03%
2018/11/07	12	55.26	0	0.00	54.80	12	7,787	0.15%
2018/11/06	2	57.85	0	0.00	56.10	2	7,650	0.03%
2018/11/05	11	60.84	0	0.00	59.30	11	7,507	0.15%
2018/11/02	12	60.32	12	61.00	61.40	0	7,391	0.00%
2018/11/01	0	0.00	3	59.37	61.10	-3	7,228	-0.04%
2018/10/31	3	57.60	0	0.00	56.80	3	6,983	0.04%
2018/10/24	1	58.00	1	57.90	58.00	0	6,925	0.00%
2018/10/23	2	58.70	1	59.10	58.00	1	6,891	0.01%
2018/10/22	4	57.88	5	58.58	59.70	-1	6,896	-0.01%
2018/10/19	0	0.00	1	55.90	56.30	-1	6,825	-0.01%
2018/10/18	1	57.20	0	0.00	57.20	1	6,855	0.01%
2018/10/17	0	0.00	5	57.38	56.80	-5	6,934	-0.07%
2018/10/16	6	55.13	0	0.00	54.80	6	6,906	0.09%
2018/10/15	10	55.60	0	0.00	55.20	10	6,948	0.14%
2018/10/09	4	55.10	4	55.55	54.40	0	6,935	0.00%
2018/10/08	0	0.00	1	53.90	55.00	-1	7,013	-0.01%
2018/10/05	8	55.43	4	56.90	55.10	4	7,012	0.06%
2018/10/03	0	0.00	1	58.90	58.80	-1	7,203	-0.01%
2018/10/02	4	60.95	5	61.00	61.20	-1	7,209	-0.01%
2018/10/01	5	59.58	0	0.00	60.70	5	7,363	0.07%
2018/09/21	1	60.40	1	61.00	61.00	0	7,262	0.00%
2018/09/20	1	62.50	0	0.00	61.00	1	7,221	0.01%
2018/09/19	2	64.05	0	0.00	63.10	2	7,113	0.03%
2018/09/18	5	64.52	0	0.00	64.20	5	7,138	0.07%
2018/09/14	2	65.80	1	66.40	65.80	1	7,265	0.01%
2018/09/13	3	65.37	2	65.70	65.60	1	7,211	0.01%
2018/09/10	6	66.00	3	66.17	66.00	3	6,972	0.04%
2018/09/07	1	68.50	0	0.00	68.40	1	6,897	0.01%
2018/09/05	1	70.30	1	69.50	70.00	0	6,777	0.00%
2018/09/04	1	69.80	16	69.63	70.30	-15	6,672	-0.22%
2018/09/03	9	69.50	7	68.53	68.50	2	6,594	0.03%
2018/08/31	2	68.80	8	69.99	70.30	-6	6,509	-0.09%
2018/08/30	14	69.79	8	69.31	68.80	6	6,386	0.09%
2018/08/29	8	67.20	7	67.44	67.90	1	6,219	0.02%
2018/08/24	2	64.40	2	64.65	64.40	0	6,091	0.00%
2018/08/23	6	64.00	6	64.60	64.50	0	6,137	0.00%
2018/08/20	5	63.42	5	63.06	63.10	0	6,436	0.00%
2018/08/17	3	64.30	3	64.57	64.00	0	6,465	0.00%
2018/08/15	5	63.28	0	0.00	63.30	5	6,466	0.08%
2018/08/14	0	0.00	5	64.50	64.50	-5	6,455	-0.08%
2018/08/13	7	65.64	16	65.04	63.50	-9	6,418	-0.14%
2018/08/10	2	66.10	0	0.00	66.90	2	6,285	0.03%
2018/08/09	8	66.38	0	0.00	66.00	8	6,275	0.13%
2018/08/07	6	68.02	5	67.76	67.00	1	6,244	0.02%
2018/08/06	5	67.70	12	67.64	67.90	-7	6,283	-0.11%
2018/08/03	17	66.37	6	66.52	66.90	11	6,323	0.17%
2018/08/02	5	64.98	8	64.75	65.00	-3	6,316	-0.05%
2018/07/31	3	65.60	3	65.87	65.80	0	6,390	0.00%
2018/07/30	1	66.50	0	0.00	66.30	1	6,429	0.02%
2018/07/27	1	68.10	1	68.50	67.50	0	6,464	0.00%
2018/07/26	5	67.26	4	67.48	67.30	1	6,523	0.02%
2018/07/25	17	66.77	0	0.00	67.10	17	6,650	0.26%
2018/07/24	2	68.45	1	68.80	68.30	1	6,579	0.02%
2018/07/23	8	67.43	5	66.80	67.00	3	6,593	0.05%
2018/07/20	19	69.01	25	69.20	67.60	-6	6,600	-0.09%
2018/07/19	9	69.17	9	68.40	69.20	0	6,575	0.00%
2018/07/18	21	69.04	13	69.23	68.70	8	6,582	0.12%
2018/07/17	5	68.58	13	68.62	68.60	-8	6,553	-0.12%
2018/07/16	9	67.92	1	68.00	67.20	8	6,443	0.12%
2018/07/13	3	67.10	3	66.97	67.00	0	6,415	0.00%
2018/07/12	12	67.94	15	68.13	66.60	-3	6,459	-0.05%
2018/07/11	2	65.95	3	66.37	67.20	-1	6,367	-0.02%
2018/07/10	2	66.00	4	66.18	67.00	-2	6,380	-0.03%
2018/07/09	0	0.00	1	66.10	66.90	-1	6,331	-0.02%
2018/07/06	4	64.43	2	64.50	63.00	2	6,209	0.03%
2018/07/05	6	65.23	8	65.11	64.60	-2	6,229	-0.03%
2018/07/04	0	0.00	4	64.68	64.40	-4	6,281	-0.06%
2018/07/03	0	0.00	3	64.80	63.50	-3	6,254	-0.05%
2018/07/02	6	63.83	4	63.83	63.30	2	6,272	0.03%
2018/06/29	4	62.05	5	62.64	63.30	-1	6,310	-0.02%
2018/06/28	0	0.00	1	60.30	60.10	-1	6,260	-0.02%
2018/06/27	3	60.27	3	60.60	60.60	0	6,340	0.00%
2018/06/26	3	61.63	0	0.00	60.10	3	6,554	0.05%
2018/06/25	0	0.00	1.1	63.48	63.70	-1.1	6,651	-0.02%
2018/06/20	2	62.80	2	63.10	63.40	0	7,092	0.00%
2018/06/19	1	63.10	0	0.00	62.80	1	7,201	0.01%
2018/06/11	3	65.63	2	64.85	64.50	1	7,459	0.01%
2018/06/08	2	66.10	1	66.30	65.90	1	7,500	0.01%
2018/06/07	5	66.64	2	66.25	66.00	3	7,717	0.04%
2018/06/06	0	0.00	4	66.93	66.10	-4	7,722	-0.05%
2018/06/05	2	64.90	0	0.00	64.50	2	7,680	0.03%
2018/06/04	4	63.60	5	64.16	64.80	-1	7,716	-0.01%
2018/06/01	2	62.40	0	0.00	62.60	2	7,776	0.03%
2018/05/31	1	63.80	0	0.00	63.00	1	7,887	0.01%
2018/05/29	1	64.90	1	67.40	64.90	0	8,167	0.00%
2018/05/17	0	0.00	1	64.00	64.40	-1	9,066	-0.01%
2018/05/14	1	62.10	0	0.00	64.40	1	9,308	0.01%
2018/05/11	0	0.00	1	62.30	62.00	-1	9,289	-0.01%
2018/05/09	2	59.50	2	59.75	60.20	0	9,260	0.00%
2018/05/08	0	0.00	1	59.00	59.80	-1	9,247	-0.01%
2018/05/04	12	58.67	1	58.80	58.80	11	9,340	0.12%
2018/05/03	4	59.93	3	59.70	59.00	1	9,347	0.01%
2018/05/02	0	0.00	11	61.68	62.60	-11	9,378	-0.12%
2018/04/27	1	58.50	1	57.80	57.60	0	9,469	0.00%
2018/04/24	1	59.60	1	64.10	61.10	0	9,726	0.00%
2018/04/19	2	63.80	0	0.00	64.60	2	10,048	0.02%
2018/04/17	0	0.00	3	64.27	64.50	-3	10,495	-0.03%
2018/04/13	0	0.00	1	63.30	63.00	-1	10,268	-0.01%
2018/04/12	2	62.95	0	0.00	63.10	2	10,241	0.02%
2018/04/11	3	63.70	3	64.17	63.30	0	10,183	0.00%
2018/04/10	7	63.11	0	0.00	63.00	7	10,095	0.07%
2018/04/09	1	63.40	0	0.00	64.20	1	9,980	0.01%
2018/04/03	2	65.00	0	0.00	64.40	2	9,903	0.02%
2018/04/02	2	67.30	2	67.70	66.30	0	9,875	0.00%
2018/03/31	2	67.20	2	67.50	67.10	0	9,895	0.00%
2018/03/29	2	67.30	11	66.57	68.50	-9	10,020	-0.09%
2018/03/28	5	62.72	0	0.00	64.00	5	9,747	0.05%
2018/03/27	13	65.02	0	0.00	65.40	13	9,494	0.14%
2018/03/26	1	67.10	0	0.00	66.60	1	9,229	0.01%
2018/03/23	2	67.25	0	0.00	67.30	2	9,172	0.02%
2018/03/22	4	70.45	4	70.98	69.50	0	9,149	0.00%
2018/03/16	0	0.00	0.1	71.50	71.60	-0.1	9,597	0.00%
2018/03/15	0	0.00	1	71.60	71.20	-1	9,530	-0.01%
2018/03/08	1	69.80	1	68.70	68.30	0	9,212	0.00%
2018/03/07	1	68.20	0	0.00	68.30	1	9,197	0.01%
2018/03/02	1	70.20	1	69.00	70.10	0	9,268	0.00%
2018/03/01	2	67.50	1	69.20	67.40	1	9,158	0.01%
2018/02/26	2	72.00	2	72.55	70.80	0	9,317	0.00%
2018/02/23	6	67.10	11	67.67	70.30	-5	9,106	-0.05%
2018/02/21	0	0.00	1.9	64.44	64.70	-1.9	8,873	-0.02%
2018/02/09	1	62.00	0	0.00	62.20	1	8,821	0.01%
2018/02/08	3	63.67	13	64.31	65.20	-10	8,771	-0.11%
2018/02/07	30	65.67	4	64.38	63.30	26	8,799	0.30%
2018/02/06	2	62.05	1	60.10	62.50	1	8,720	0.01%
2018/01/30	2	67.60	0	0.00	66.10	2	8,844	0.02%
2018/01/29	4	69.00	9	69.77	69.30	-5	8,766	-0.06%
2018/01/26	0	0.00	13	67.05	67.40	-13	8,731	-0.15%
2018/01/25	1	66.60	1	67.00	66.70	0	8,749	0.00%
2018/01/24	6	65.80	9	66.24	66.20	-3	8,670	-0.03%
2018/01/23	3	65.20	2	65.40	64.50	1	8,576	0.01%
2018/01/22	3	66.33	0	0.00	66.80	3	8,594	0.03%
2018/01/19	8	66.53	9	66.72	66.30	-1	8,681	-0.01%
2018/01/18	2	66.20	33	66.14	65.50	-31	8,722	-0.36%
2018/01/17	1	63.60	2	64.00	64.50	-1	8,627	-0.01%
2018/01/16	6	65.02	13	65.08	65.00	-7	8,693	-0.08%
2018/01/15	6	64.40	2	63.55	64.30	4	8,858	0.05%
2018/01/12	12	61.72	10	61.68	61.50	2	8,642	0.02%
2018/01/11	1	61.00	17	60.22	60.90	-16	8,590	-0.19%
2018/01/10	1	57.10	7	58.11	58.50	-6	8,431	-0.07%
2018/01/05	2	56.80	2	57.30	57.10	0	9,082	0.00%
2018/01/04	0	0.00	5	56.30	57.00	-5	9,268	-0.05%
2018/01/03	0	0.00	5	56.00	56.30	-5	9,327	-0.05%
2018/01/02	2	55.80	2	56.10	55.60	0	9,338	0.00%