頎邦 (6147)-凱基-台東券商分點個股進出

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
1169人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－凱基-台東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台東券商分點個股進出
凱基-台東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
2024/05/13	7	78.00	9	78.96	79.30	-2	7,021	-0.03%
2024/05/09	0	0.00	25	77.64	77.80	-25	6,878	-0.36%
2024/05/07	15	76.57	0	0.00	76.00	15	6,751	0.22%
2024/05/06	0	0.00	0	77.60	77.50	0	6,713	0.00%
2024/05/02	0	0.00	28	76.79	77.30	-28	6,632	-0.42%
2024/04/30	38	75.81	10	76.60	76.10	28	6,568	0.43%
2024/04/29	10	76.80	0	0.00	77.30	10	6,519	0.15%
2024/04/26	0	0.00	10	77.60	77.80	-10	6,469	-0.15%
2024/04/24	0	0.00	1	75.90	76.10	-1	6,467	-0.02%
2024/04/19	1	75.10	0	0.00	74.40	1	6,346	0.02%
2024/04/12	0	0.00	3	77.53	77.70	-3	6,146	-0.05%
2024/04/11	2	76.60	0	0.00	77.10	2	6,169	0.03%
2024/04/10	0	0.00	34	77.70	77.60	-34	6,233	-0.55%
2024/04/09	0	0.00	3	76.90	76.50	-3	6,264	-0.05%
2024/04/08	3	76.00	0	0.00	76.30	3	6,319	0.05%
2024/04/03	1	75.90	0	0.00	76.00	1	6,314	0.02%
2024/04/02	11	76.70	1	76.70	76.80	10	6,293	0.16%
2024/04/01	42	77.71	1	77.90	77.50	41	6,276	0.65%
2024/03/29	0	0.00	45	79.20	79.00	-45	6,260	-0.72%
2024/03/28	2	77.70	13	76.70	77.90	-11	5,909	-0.19%
2024/03/27	12	75.80	53	75.72	75.80	-41	5,749	-0.71%
2024/03/26	38	74.19	0	0.00	73.90	38	5,745	0.66%
2024/03/25	4	74.98	5	75.62	75.10	-1	5,797	-0.02%
2024/03/22	8	76.14	2	76.00	75.70	6	5,850	0.10%
2024/03/21	21	78.18	0	0.00	78.20	21	5,888	0.36%
2024/03/20	35	79.20	19	79.28	77.60	16	5,965	0.27%
2024/03/19	2	79.80	7	78.73	78.50	-5	6,188	-0.08%
2024/03/18	0	0.00	10	78.00	77.40	-10	6,031	-0.17%
2024/03/15	2	76.90	1	76.60	76.50	1	6,014	0.02%
2024/03/14	17	77.35	1	77.30	77.50	16	5,953	0.27%
2024/03/13	15	78.47	0	78.80	79.00	15	5,829	0.26%
2024/03/12	0	0.00	0	77.00	76.80	0	5,618	0.00%
2024/03/11	0	0.00	9	74.94	75.70	-9	5,522	-0.16%
2024/03/08	7	77.96	9.3	77.57	75.40	-2.3	5,481	-0.04%
2024/03/06	0	0.00	1	73.30	73.80	-1	5,033	-0.02%
2024/03/01	0.3	72.10	0	0.00	71.30	0.3	5,042	0.01%
2024/02/29	1	71.00	1	71.20	71.00	0	5,009	0.00%
2024/02/27	1	72.10	1	72.50	71.70	0	4,957	0.00%
2024/02/26	3	73.93	3	73.90	73.70	0	4,901	0.00%
2024/02/23	10	74.51	40	74.83	74.00	-30	4,829	-0.62%
2024/02/22	3	71.80	0.5	71.50	71.60	2.5	4,518	0.06%
2024/02/20	10	70.50	5	70.50	70.40	5	4,458	0.11%
2024/02/19	5.5	70.65	0	0.00	71.00	5.5	4,447	0.12%
2024/02/16	6	70.02	0	0.00	70.00	6	4,423	0.14%
2024/02/15	2.5	69.64	0	0.00	69.60	2.5	4,372	0.06%
2024/02/02	6	71.20	0	0.00	71.30	6	4,281	0.14%
2024/02/01	4.3	71.30	0	0.00	71.40	4.3	4,233	0.10%
2024/01/31	0.3	71.30	1	71.00	72.00	-0.8	4,209	-0.02%
2024/01/30	0.5	72.20	0	0.00	71.60	0.5	4,194	0.01%
2024/01/29	6	72.60	0	0.00	72.60	6	4,192	0.14%
2024/01/26	2	73.40	0	0.00	73.20	2	4,196	0.05%
2024/01/25	1	73.90	0	74.40	73.90	1	4,201	0.02%
2024/01/24	1	73.90	0	0.00	74.20	1	4,207	0.02%
2024/01/23	0	0.00	10	74.20	74.20	-10	4,222	-0.24%
2024/01/22	1	73.40	0	0.00	73.50	1	4,214	0.02%
2024/01/19	0	0.00	1	73.00	73.50	-1	4,239	-0.02%
2024/01/17	10	73.10	10	73.60	73.00	0	4,229	0.00%
2024/01/16	10	73.04	0	0.00	73.70	10	4,199	0.24%
2024/01/15	4	72.30	4	73.30	73.80	0	4,196	0.00%
2024/01/12	0	0.00	1	72.40	72.60	-1	4,185	-0.02%
2024/01/08	4	72.85	3	72.80	72.80	1	4,160	0.02%
2024/01/05	0	0.00	1	74.50	74.50	-1	4,113	-0.02%
2024/01/04	1	74.00	0	0.00	74.50	1	4,072	0.02%
2024/01/03	2	73.40	1	73.80	74.30	1	4,021	0.02%
2024/01/02	2	73.40	2	73.20	73.80	0	3,963	0.00%
2023/12/29	2	72.20	1	72.00	72.30	1	3,895	0.03%
2023/12/26	5	71.56	3	72.33	72.30	2	3,821	0.05%
2023/12/25	0	0.00	1.2	72.79	72.30	-1.2	3,766	-0.03%
2023/12/22	1	72.80	0	0.00	73.30	1	3,742	0.03%
2023/12/21	1	73.00	0	0.00	73.50	1	3,659	0.03%
2023/12/20	2	73.80	1	73.30	74.00	1	3,558	0.03%
2023/12/19	6	72.65	0	0.00	72.60	6	3,435	0.17%
2023/12/18	0	0.00	5	76.10	75.30	-5	3,301	-0.15%
2023/12/15	3	77.13	0	0.00	76.80	3	3,202	0.09%
2023/12/14	7.2	77.84	5	77.72	78.70	2.2	3,039	0.07%
2023/12/13	0	0.00	1	73.20	73.80	-1	2,631	-0.04%
2023/12/12	0	0.00	9	71.01	71.40	-9	2,569	-0.35%
2023/12/11	1	70.00	2	69.80	70.00	-1	2,546	-0.04%
2023/12/05	6	70.13	0	0.00	70.50	6	2,733	0.22%
2023/12/04	2	71.40	1	71.30	71.50	1	2,777	0.04%
2023/11/30	1	71.70	1	72.00	72.00	0	2,960	0.00%
2023/11/29	1	71.40	0	0.00	71.30	1	2,913	0.03%
2023/11/28	0	0.00	20	70.83	71.00	-20	2,910	-0.69%
2023/11/22	1	69.50	0	0.00	69.50	1	3,024	0.03%
2023/11/14	0	0.00	0	70.10	70.00	0	3,145	0.00%
2023/11/13	1	69.50	3	69.50	69.50	-2	3,192	-0.06%
2023/11/10	0	0.00	0	69.80	69.90	0	3,216	0.00%
2023/11/07	0	0.00	0	70.00	70.10	0	3,249	0.00%
2023/10/27	0	0.00	12	67.80	67.50	-12	3,386	-0.35%
2023/10/17	0	0.00	1	67.90	67.90	-1	3,588	-0.03%
2023/10/13	0	0.00	1	67.80	67.50	-1	3,598	-0.03%
2023/10/11	1	68.00	0	0.00	66.80	1	3,656	0.03%
2023/10/04	1	68.00	0	0.00	68.20	1	3,715	0.03%
2023/09/22	8	68.65	0	0.00	68.50	8	3,771	0.21%
2023/09/20	4	69.53	1	70.20	69.00	3	3,746	0.08%
2023/09/19	5	71.40	0	0.00	71.00	5	3,677	0.14%
2023/09/18	4	71.65	0	0.00	71.30	4	3,642	0.11%
2023/09/15	4	71.30	10	71.90	71.30	-6	3,624	-0.17%
2023/09/14	6	71.20	20	71.10	71.00	-14	3,558	-0.39%
2023/09/12	20	71.72	11	71.93	71.50	9	3,585	0.25%
2023/09/11	6	70.37	0	0.00	70.90	6	3,580	0.17%
2023/09/07	4	72.10	0	0.00	71.50	4	3,566	0.11%
2023/09/06	1	71.00	13	71.89	72.00	-12	3,501	-0.34%
2023/08/31	0	0.00	4	69.85	69.80	-4	3,404	-0.12%
2023/08/29	1	68.20	0	0.00	69.00	1	3,368	0.03%
2023/08/28	1	69.20	5	69.04	68.90	-4	3,370	-0.12%
2023/08/25	3	67.70	1.2	67.82	68.20	1.8	3,328	0.05%
2023/08/24	0	0.00	12	67.10	67.20	-12	3,303	-0.36%
2023/08/23	0	0.00	1	66.80	66.80	-1	3,304	-0.03%
2023/08/22	1	66.10	0	0.00	66.30	1	3,310	0.03%
2023/08/21	14	66.41	0	0.00	66.70	14	3,297	0.42%
2023/08/18	0	0.00	2	69.30	67.80	-2	3,237	-0.06%
2023/08/17	2	68.30	17	68.43	68.70	-15	3,200	-0.47%
2023/08/15	4	67.08	2	67.40	67.00	2	3,164	0.06%
2023/08/11	0	0.00	1	67.80	67.80	-1	3,153	-0.03%
2023/08/09	17	67.79	0	0.00	67.00	17	3,141	0.54%
2023/08/08	0	0.00	8	69.01	69.10	-8	3,078	-0.26%
2023/08/07	1	68.80	0	0.00	68.70	1	3,077	0.03%
2023/08/04	0	0.00	1	68.40	68.40	-1	3,076	-0.03%
2023/08/02	0	0.00	0.1	67.00	67.40	-0.1	3,072	0.00%
2023/08/01	7	68.44	0	0.00	68.20	7	3,055	0.23%
2023/07/31	5	69.50	5	69.40	69.40	0	3,017	0.00%
2023/07/28	3	69.60	4	69.42	69.40	-1	2,937	-0.03%
2023/07/27	0	67.10	10	66.60	67.40	-10	2,771	-0.36%
2023/07/26	4	65.85	0	0.00	66.40	4	2,769	0.14%
2023/07/25	7	66.16	0	0.00	66.10	7	2,856	0.25%
2023/07/24	5	66.30	44	66.56	66.30	-39	2,877	-1.36%
2023/07/21	2	65.90	0	0.00	66.70	2	2,898	0.07%
2023/07/20	0	66.60	0.2	66.30	66.70	-0.2	2,958	-0.01%
2023/07/19	13	66.75	21	67.04	66.70	-8	2,996	-0.27%
2023/07/18	6	66.40	0	0.00	66.80	6	3,007	0.20%
2023/07/17	10	66.26	3	66.40	66.50	7	2,986	0.23%
2023/07/12	2	63.90	0	0.00	64.40	2	2,983	0.07%
2023/07/06	5	64.20	0	0.00	63.80	5	3,002	0.17%
2023/07/05	0	0.00	11	63.70	63.60	-11	3,024	-0.36%
2023/07/04	3	63.60	3	63.70	62.90	0	3,006	0.00%
2023/06/27	10	63.30	0	0.00	62.90	10	3,105	0.32%
2023/06/21	0.2	63.20	0	0.00	63.00	0.2	3,110	0.01%
2023/06/20	10	62.80	0	0.00	62.70	10	3,121	0.32%
2023/06/19	2	64.80	0	0.00	64.20	2	3,057	0.07%
2023/06/16	3	64.67	0	0.00	64.90	3	3,031	0.10%
2023/06/12	0	0.00	1	69.80	69.80	-1	2,812	-0.04%
2023/06/07	0	0.00	2	69.60	69.50	-2	2,785	-0.07%
2023/06/05	0	0.00	17	68.70	68.60	-17	2,817	-0.60%
2023/06/02	3	68.00	0	0.00	67.60	3	2,843	0.11%
2023/05/31	1	67.20	0	0.00	67.00	1	2,905	0.03%
2023/05/30	1	67.10	0	0.00	66.90	1	2,950	0.03%
2023/05/29	6	67.13	0	0.00	67.10	6	3,052	0.20%
2023/05/26	0	0.00	2	67.15	66.80	-2	3,078	-0.06%
2023/05/25	2	66.25	0	0.00	66.40	2	3,112	0.06%
2023/05/24	1	65.80	0	0.00	66.20	1	3,165	0.03%
2023/05/22	2	66.00	0	0.00	66.00	2	3,186	0.06%
2023/05/11	0	0.00	1	64.90	64.70	-1	3,126	-0.03%
2023/05/09	1	65.90	0	0.00	65.30	1	3,156	0.03%
2023/04/28	2	66.05	1	65.90	65.90	1	3,254	0.03%
2023/04/27	5	66.94	0	0.00	67.30	5	3,154	0.16%
2023/04/26	0.1	66.40	0	0.00	66.70	0.1	3,108	0.00%
2023/04/25	0.1	66.60	0	0.00	66.30	0.1	3,082	0.00%
2023/04/21	6	66.83	5	67.00	67.00	1	3,016	0.03%
2023/04/17	0	0.00	13	69.50	69.10	-13	2,874	-0.45%
2023/04/14	0	0.00	13	69.40	69.50	-13	2,845	-0.46%
2023/04/13	0	0.00	5	69.60	69.30	-5	2,843	-0.18%
2023/03/31	5	69.50	0	0.00	69.30	5	2,644	0.19%
2023/03/29	1	69.50	10	69.10	68.40	-9	2,575	-0.35%
2023/03/28	0	0.00	1	70.50	70.00	-1	2,525	-0.04%
2023/03/23	0	0.00	2	70.90	71.00	-2	2,533	-0.08%
2023/03/21	24	70.90	1	70.90	70.60	23	2,463	0.93%
2023/03/20	0	0.00	3	70.40	70.40	-3	2,441	-0.12%
2023/03/17	0	0.00	1	69.90	70.00	-1	2,425	-0.04%
2023/03/15	3	69.53	0	0.00	68.80	3	2,400	0.12%
2023/03/14	1	69.50	1	69.50	69.20	0	2,382	0.00%
2023/03/13	1	69.80	5	69.50	70.30	-4	2,356	-0.17%
2023/03/10	0	0.00	1	70.50	70.10	-1	2,326	-0.04%
2023/03/09	0	0.00	5	70.76	70.90	-5	2,292	-0.22%
2023/03/08	1	69.80	3	70.30	70.40	-2	2,200	-0.09%
2023/03/07	0	0.00	1	70.20	70.50	-1	2,158	-0.05%
2023/03/06	0	0.00	6	70.08	70.20	-6	2,104	-0.29%
2023/03/03	1	68.90	0	0.00	69.00	1	2,012	0.05%
2023/03/02	5	68.80	0	0.00	69.00	5	1,967	0.25%
2023/03/01	0	0.00	1	67.80	69.00	-1	1,912	-0.05%
2023/02/24	1	67.20	0	0.00	67.30	1	1,805	0.06%
2023/02/23	0	0.00	0	67.00	67.10	0	1,761	0.00%
2023/02/21	1	65.00	3	64.80	65.30	-2	1,673	-0.12%
2023/02/20	0	0.00	3	64.00	64.50	-3	1,736	-0.17%
2023/02/17	1	63.90	5	63.70	63.90	-4	1,753	-0.23%
2023/02/09	4	64.70	4	63.70	63.70	0	1,877	0.00%
2023/02/08	0	0.00	1	64.20	64.30	-1	1,849	-0.05%
2023/02/03	1	63.30	20	63.40	63.30	-19	1,753	-1.08%
2023/02/02	0	0.00	1	61.90	61.80	-1	1,701	-0.06%
2023/02/01	0	0.00	1	60.60	60.50	-1	1,692	-0.06%
2023/01/31	1	60.40	0	0.00	60.50	1	1,668	0.06%
2023/01/13	0	0.00	1	60.80	60.90	-1	1,674	-0.06%
2023/01/12	0	0.00	1	60.70	61.00	-1	1,670	-0.06%
2023/01/03	0	0.00	2	58.60	59.00	-2	1,732	-0.12%
2022/12/30	6	57.53	0	0.00	57.40	6	1,723	0.35%
2022/12/27	0	0.00	2	58.70	59.00	-2	1,690	-0.12%
2022/12/23	0	0.00	2	58.60	58.60	-2	1,710	-0.12%
2022/12/22	0	0.00	10	58.28	58.30	-10	1,737	-0.58%
2022/12/21	3	57.63	0	0.00	57.70	3	1,749	0.17%
2022/12/01	5	58.80	3	58.90	58.90	2	1,927	0.10%
2022/11/30	0	0.00	2	58.40	58.20	-2	1,932	-0.10%
2022/11/29	5	57.66	0	0.00	57.80	5	1,930	0.26%
2022/11/25	1	58.00	1	58.00	58.00	0	1,946	0.00%
2022/11/23	0	0.00	1	58.70	58.90	-1	1,948	-0.05%
2022/11/22	2	58.15	0	0.00	58.80	2	1,961	0.10%
2022/11/21	0	0.00	2	58.35	58.30	-2	1,971	-0.10%
2022/11/17	1	59.30	0	0.00	59.30	1	1,982	0.05%
2022/11/16	0	0.00	3	59.27	59.50	-3	1,979	-0.15%
2022/11/15	0	0.00	2	58.30	58.20	-2	1,910	-0.10%
2022/11/14	0	0.00	3	58.07	57.70	-3	1,904	-0.16%
2022/11/11	2	57.40	0	0.00	57.50	2	1,891	0.11%
2022/11/09	0	0.00	1	56.70	57.20	-1	1,877	-0.05%
2022/11/08	1	56.40	0	0.00	55.70	1	1,849	0.05%
2022/11/07	1	56.20	5	55.40	56.20	-4	1,884	-0.21%
2022/11/04	0	0.00	5	54.90	54.60	-5	1,874	-0.27%
2022/11/03	0	0.00	2	55.00	54.90	-2	1,904	-0.11%
2022/11/02	0	0.00	4	54.80	54.80	-4	1,931	-0.21%
2022/11/01	0	0.00	1	54.60	54.60	-1	1,970	-0.05%
2022/10/31	0	0.00	6	54.10	54.40	-6	1,998	-0.30%
2022/10/28	5	52.60	0	0.00	52.60	5	1,993	0.25%
2022/10/27	0	0.00	1	53.80	53.90	-1	1,971	-0.05%
2022/10/26	1	52.70	0	0.00	52.90	1	2,006	0.05%
2022/10/25	2	52.85	0	0.00	52.80	2	2,055	0.10%
2022/10/21	0	0.00	1	54.10	53.30	-1	2,057	-0.05%
2022/10/19	3	53.03	0	0.00	53.10	3	2,109	0.14%
2022/10/18	0	0.00	7	53.47	53.70	-7	2,116	-0.33%
2022/10/17	0	0.00	9	51.07	51.80	-9	2,148	-0.42%
2022/10/13	1	49.80	2	49.25	49.45	-1	2,365	-0.04%
2022/09/28	1	50.00	0	0.00	50.00	1	2,880	0.03%
2022/09/26	5	51.50	0	0.00	51.30	5	2,911	0.17%
2022/09/23	2	52.50	0	0.00	52.70	2	2,939	0.07%
2022/09/19	17	53.98	0	0.00	53.90	17	3,051	0.56%
2022/09/16	6	55.03	1	55.50	54.90	5	3,033	0.16%
2022/09/14	1	55.30	1	55.50	55.60	0	3,106	0.00%
2022/09/12	3	56.20	0	0.00	56.40	3	3,150	0.10%
2022/09/08	0	0.00	26	56.39	56.80	-26	3,244	-0.80%
2022/09/07	8	54.48	0	0.00	54.50	8	3,246	0.25%
2022/09/06	13	55.18	0	0.00	55.10	13	3,244	0.40%
2022/09/05	2	55.70	0	0.00	55.60	2	3,238	0.06%
2022/09/02	2	56.15	0	0.00	56.20	2	3,258	0.06%
2022/08/29	0	0.00	1	56.70	56.80	-1	3,287	-0.03%
2022/08/26	1	57.50	3	57.70	57.70	-2	3,294	-0.06%
2022/08/25	0	0.00	6	57.08	57.20	-6	3,293	-0.18%
2022/08/18	1	56.90	0	0.00	56.80	1	3,308	0.03%
2022/08/17	10	56.80	0	0.00	56.70	10	3,312	0.30%
2022/08/16	11	56.58	0	0.00	56.50	11	3,288	0.33%
2022/08/15	0	0.00	9	56.61	56.60	-9	3,266	-0.28%
2022/08/12	0	0.00	3	56.43	56.20	-3	3,247	-0.09%
2022/08/11	0	0.00	1	55.70	55.40	-1	3,211	-0.03%
2022/08/10	6	55.23	0	0.00	55.10	6	3,237	0.19%
2022/08/09	0	0.00	2	55.90	55.90	-2	3,244	-0.06%
2022/08/08	4	54.40	2	55.80	55.70	2	3,223	0.06%
2022/08/05	2	55.60	0	0.00	55.30	2	3,182	0.06%
2022/08/02	2	54.50	0	0.00	54.50	2	3,149	0.06%
2022/08/01	2	55.00	0	0.00	55.60	2	3,115	0.06%
2022/07/27	1	54.20	0	0.00	54.10	1	3,122	0.03%
2022/07/26	0	0.00	1	54.30	54.30	-1	3,109	-0.03%
2022/07/22	2	54.60	0	0.00	55.80	2	3,117	0.06%
2022/07/20	1	54.50	0	0.00	54.90	1	3,053	0.03%
2022/07/19	1	59.60	0	0.00	59.90	1	2,925	0.03%
2022/07/18	0	0.00	6	59.23	59.80	-6	2,812	-0.21%
2022/07/13	10	56.00	0	0.00	55.20	10	2,705	0.37%
2022/07/12	1	55.50	0	0.00	55.20	1	2,735	0.04%
2022/07/06	1	55.10	1	54.60	54.60	0	2,617	0.00%
2022/07/04	1	57.00	0	0.00	56.60	1	2,620	0.04%
2022/07/01	2	58.10	0	0.00	57.50	2	2,655	0.08%
2022/06/30	4	59.70	0	0.00	59.30	4	2,660	0.15%
2022/06/23	2	63.75	2	64.40	64.40	0	2,603	0.00%
2022/06/20	4	66.23	1	66.00	66.00	3	2,607	0.12%
2022/06/17	0	0.00	5	66.80	68.30	-5	2,609	-0.19%
2022/06/16	2	67.60	0	0.00	67.50	2	2,543	0.08%
2022/06/13	6	68.22	7	68.50	68.10	-1	2,668	-0.04%
2022/06/10	3	69.23	0	0.00	69.30	3	2,721	0.11%
2022/06/08	0	0.00	2	69.80	69.80	-2	2,781	-0.07%
2022/06/07	0	0.00	5	70.08	70.10	-5	3,013	-0.17%
2022/06/01	0	0.00	6	69.72	69.50	-6	3,312	-0.18%
2022/05/31	0	0.00	2	69.25	69.40	-2	3,431	-0.06%
2022/05/30	0	0.00	1	69.20	69.10	-1	3,610	-0.03%
2022/05/26	1	67.80	0	0.00	67.80	1	3,956	0.03%
2022/05/19	1	68.60	0	0.00	69.10	1	4,244	0.02%
2022/05/11	1	67.90	2	68.40	68.00	-1	4,348	-0.02%
2022/05/10	0	0.00	3	67.87	68.20	-3	4,398	-0.07%
2022/05/06	0	0.00	1	68.10	68.30	-1	4,459	-0.02%
2022/05/05	0	0.00	1	68.10	68.10	-1	4,489	-0.02%
2022/05/04	0	0.00	1	67.50	67.40	-1	4,506	-0.02%
2022/05/03	1	67.20	0	0.00	67.30	1	4,581	0.02%
2022/04/29	2	67.50	0	0.00	67.10	2	4,652	0.04%
2022/04/26	0	0.00	3	67.00	67.10	-3	4,793	-0.06%
2022/04/18	0	0.00	1	68.70	68.70	-1	5,891	-0.02%
2022/04/13	1	66.60	1	67.00	67.00	0	5,980	0.00%
2022/04/12	0	0.00	4	66.28	66.40	-4	6,020	-0.07%
2022/04/11	1	66.60	0	0.00	66.50	1	6,035	0.02%
2022/04/07	13	67.88	0	0.00	67.20	13	6,010	0.22%
2022/04/06	0	0.00	1	68.50	68.60	-1	5,998	-0.02%
2022/04/01	0	69.17	0	0.00	69.40	0	5,996	0.00%
2022/03/31	6	69.08	1	69.20	69.10	5	6,024	0.08%
2022/03/30	0	0.00	2	69.40	69.40	-2	6,038	-0.03%
2022/03/29	1	69.80	0	0.00	69.70	1	6,019	0.02%
2022/03/28	1	70.10	0	0.00	70.10	1	6,014	0.02%
2022/03/25	13	70.76	1	70.70	70.60	12	6,012	0.20%
2022/03/24	0	0.00	7	71.44	71.50	-7	5,988	-0.12%
2022/03/23	8	71.15	0	0.00	71.20	8	6,099	0.13%
2022/03/22	10	71.80	7	71.74	71.90	3	6,060	0.05%
2022/03/21	1	71.70	1	71.30	71.30	0	6,057	0.00%
2022/03/18	3	71.10	3	71.30	71.80	0	6,091	0.00%
2022/03/17	3	70.50	14	70.59	70.90	-11	6,092	-0.18%
2022/03/16	6	68.92	4	69.48	69.10	2	6,106	0.03%
2022/03/15	3	69.60	13	69.58	69.50	-10	6,110	-0.16%
2022/03/14	0	0.00	6	71.32	71.00	-6	6,116	-0.10%
2022/03/11	4	71.12	1	71.20	71.30	3	6,124	0.05%
2022/03/10	17	71.67	0	0.00	71.20	17	6,140	0.28%
2022/03/09	5	70.38	11.5	70.63	71.60	-6.5	5,957	-0.11%
2022/03/08	6	68.72	2	69.25	68.90	4	5,926	0.07%
2022/03/07	14	69.36	1.5	69.50	69.10	12.5	5,954	0.21%
2022/03/04	6	71.37	8	71.58	71.10	-2	5,901	-0.03%
2022/03/03	1	73.20	9	72.18	72.60	-8	5,821	-0.14%
2022/03/02	1	70.40	6	70.97	70.90	-5	5,710	-0.09%
2022/03/01	3	71.10	10	71.18	71.00	-7	5,644	-0.12%
2022/02/25	6	68.45	3	69.07	68.90	3	5,436	0.06%
2022/02/24	2	67.70	2	66.60	66.80	0	5,384	0.00%
2022/02/23	1	68.70	1	68.50	68.70	0	5,384	0.00%
2022/02/22	5	68.38	0	0.00	68.30	5	5,427	0.09%
2022/02/21	1	68.60	0	0.00	69.50	1	5,524	0.02%
2022/02/18	1	68.40	0	0.00	68.90	1	5,625	0.02%
2022/02/17	1	68.00	0	0.00	68.80	1	5,766	0.02%
2022/02/14	3	68.30	0	0.00	68.10	3	6,058	0.05%
2022/02/10	0	0.00	5	69.80	69.70	-5	6,133	-0.08%
2022/02/09	0	0.00	1	69.00	69.00	-1	6,181	-0.02%
2022/02/08	1	68.90	0	0.00	68.90	1	6,192	0.02%
2022/01/26	2	68.15	0	68.30	67.90	2	6,270	0.03%
2022/01/25	2	68.30	0	0.00	68.00	2	6,349	0.03%
2022/01/21	2	68.70	0	0.00	69.00	2	6,414	0.03%
2022/01/20	0	0.00	4	69.55	70.00	-4	6,570	-0.06%
2022/01/18	15	71.17	53	69.52	70.00	-38	6,512	-0.58%
2022/01/17	0	0.00	3	69.60	69.80	-3	6,332	-0.05%
2022/01/14	18	67.66	0	0.00	68.20	18	6,251	0.29%
2022/01/13	18	68.68	4	69.03	69.00	14	6,178	0.23%
2022/01/12	5	68.00	3	67.93	68.00	2	5,884	0.03%
2022/01/11	1	68.10	4	67.45	67.90	-3	5,789	-0.05%
2022/01/10	0	0.00	2	66.95	67.20	-2	5,604	-0.04%
2022/01/07	0	0.00	3	66.40	66.40	-3	5,575	-0.05%
2022/01/06	1	66.89	10	66.30	66.90	-9	5,563	-0.16%
2022/01/05	0	0.00	20	66.31	66.50	-20	5,612	-0.36%
2022/01/03	1	67.20	2	66.80	66.80	-1	5,891	-0.02%
2021/12/30	1	66.60	1	66.60	66.70	0	5,912	0.00%
2021/12/29	3	66.57	0	0.00	66.40	3	5,926	0.05%
2021/12/28	1	67.00	2	67.20	66.90	-1	5,968	-0.02%
2021/12/27	1	66.50	0	0.00	67.10	1	6,008	0.02%
2021/12/16	1	66.00	0	0.00	66.30	1	6,179	0.02%
2021/12/14	1	65.80	0	0.00	65.70	1	6,194	0.02%
2021/12/07	0	0.00	5	67.50	67.10	-5	6,240	-0.08%
2021/12/06	2	67.30	0	0.00	67.50	2	6,299	0.03%
2021/12/03	0	0.00	0.5	67.81	67.60	-0.5	6,489	-0.01%
2021/12/02	0	0.00	1	68.00	67.80	-1	6,877	-0.01%
2021/12/01	1	67.90	0	0.00	67.90	1	8,230	0.01%
2021/11/30	4.5	67.22	0	0.00	67.00	4.5	8,300	0.05%
2021/11/29	3	65.40	2	66.75	66.60	1	8,409	0.01%
2021/11/26	2	66.25	7	66.20	66.20	-5	8,647	-0.06%
2021/11/25	1	67.20	0	0.00	67.20	1	8,665	0.01%
2021/11/24	11	67.18	0	0.00	67.30	11	8,766	0.13%
2021/11/23	1	68.30	0	0.00	67.60	1	8,957	0.01%
2021/11/22	0	0.00	4	68.40	68.30	-4	8,989	-0.04%
2021/11/18	2	67.30	2	67.15	67.20	0	9,051	0.00%
2021/11/17	9	66.50	2	66.55	66.90	7	8,947	0.08%
2021/11/16	7	66.97	4	67.60	66.80	3	8,857	0.03%
2021/11/15	5	68.28	1	68.20	68.20	4	8,763	0.05%
2021/11/12	5	66.46	5.2	66.33	66.70	-0.2	8,674	0.00%
2021/11/11	7	65.03	0	0.00	64.90	7	8,625	0.08%
2021/11/09	1	66.50	3	66.47	66.00	-2	8,759	-0.02%
2021/11/08	0	0.00	1	65.90	65.90	-1	8,730	-0.01%
2021/11/05	6	65.80	12	65.60	65.80	-6	8,761	-0.07%
2021/11/04	0	0.00	2	65.60	65.20	-2	8,919	-0.02%
2021/11/03	2	64.65	2	64.70	65.20	0	9,095	0.00%
2021/11/02	8	64.74	2	63.70	63.60	6	9,371	0.06%
2021/11/01	0	0.00	1	65.30	65.10	-1	9,820	-0.01%
2021/10/29	17	64.50	1	64.40	64.30	16	10,157	0.16%
2021/10/28	12	65.21	3	65.30	65.20	9	10,080	0.09%
2021/10/27	0	0.00	2	64.20	64.50	-2	9,998	-0.02%
2021/10/26	2	63.60	2	63.65	63.20	0	10,238	0.00%
2021/10/25	2	62.85	1	63.30	63.10	1	10,223	0.01%
2021/10/22	2	62.45	1	62.80	63.40	1	10,272	0.01%
2021/10/21	3	62.13	0	0.00	62.00	3	10,391	0.03%
2021/10/20	1	62.90	0	0.00	62.50	1	10,371	0.01%
2021/10/19	2	62.70	0	0.00	62.60	2	10,431	0.02%
2021/10/18	1	61.40	0	0.00	61.60	1	10,449	0.01%
2021/10/15	0	0.00	1	62.00	62.10	-1	10,594	-0.01%
2021/10/14	1	61.10	0	0.00	61.10	1	10,699	0.01%
2021/10/13	2	61.35	1	60.80	61.00	1	10,799	0.01%
2021/10/12	2	62.80	1	62.30	62.00	1	10,866	0.01%
2021/10/08	2	63.65	2	63.95	63.30	0	11,163	0.00%
2021/10/05	0	0.00	1	65.20	65.40	-1	11,117	-0.01%
2021/10/04	3	66.23	0	0.00	65.00	3	11,081	0.03%
2021/09/29	4	67.33	1	67.70	67.20	3	11,088	0.03%
2021/09/28	0	0.00	10	70.20	70.10	-10	10,983	-0.09%
2021/09/27	2	70.95	0	0.00	70.80	2	10,972	0.02%
2021/09/22	5	70.50	0	0.00	70.50	5	11,005	0.05%
2021/09/16	0	0.00	1	71.80	71.80	-1	11,224	-0.01%
2021/09/15	2	72.25	10	71.50	71.80	-8	11,200	-0.07%
2021/09/14	2	72.70	0	0.00	72.70	2	11,146	0.02%
2021/09/13	8	73.83	0	0.00	73.70	8	11,062	0.07%
2021/09/09	1	73.70	1	74.10	73.50	0	10,992	0.00%
2021/09/08	7	73.44	3	73.67	73.30	4	10,921	0.04%
2021/09/07	23	75.30	11	74.14	74.40	12	10,732	0.11%
2021/09/06	12	83.13	1	87.00	78.00	11	10,307	0.11%
2021/09/03	1	79.80	10	80.91	81.10	-9	8,879	-0.10%
2021/09/02	0	0.00	2	79.70	79.40	-2	8,739	-0.02%
2021/09/01	8	77.28	36.3	78.80	80.40	-28.3	8,616	-0.33%
2021/08/31	3	76.47	0	0.00	77.10	3	8,442	0.04%
2021/08/30	21	76.94	3	76.67	77.00	18	8,363	0.22%
2021/08/27	2.3	74.03	16	74.93	75.80	-13.7	8,235	-0.17%
2021/08/26	0	0.00	5	73.56	73.70	-5	8,014	-0.06%
2021/08/25	3	72.60	2	72.75	72.50	1	7,914	0.01%
2021/08/24	7	73.77	2	73.70	73.60	5	7,814	0.06%
2021/08/23	3	74.27	3	74.80	74.50	0	7,774	0.00%
2021/08/20	4	73.00	3	73.80	73.20	1	7,784	0.01%
2021/08/19	6	73.52	4.5	74.18	73.10	1.5	7,799	0.02%
2021/08/18	0	0.00	10	74.31	75.00	-10	7,769	-0.13%
2021/08/17	5	73.18	2	74.40	73.60	3	7,721	0.04%
2021/08/16	14	72.04	17	73.18	73.90	-3	7,666	-0.04%
2021/08/13	8	74.44	4	74.15	73.60	4	7,604	0.05%
2021/08/12	4	76.70	1	76.00	77.70	3	7,512	0.04%
2021/08/11	4.5	76.46	2	77.90	76.10	2.5	7,479	0.03%
2021/08/10	2	76.55	7	78.20	77.60	-5	7,395	-0.07%
2021/08/09	13.3	79.30	12	79.92	78.40	1.3	7,253	0.02%
2021/08/06	11.2	81.33	18	81.48	80.90	-6.8	7,024	-0.10%
2021/08/05	36	80.67	26	80.67	80.20	10	6,752	0.15%
2021/08/04	13.3	77.51	24	78.54	79.30	-10.8	6,309	-0.17%
2021/08/03	6	75.83	2	75.30	76.00	4	6,020	0.07%
2021/08/02	3	74.80	0	0.00	75.30	3	5,948	0.05%
2021/07/30	7	75.20	14	75.04	75.00	-7	5,915	-0.12%
2021/07/29	0	0.00	6	72.65	72.70	-6	5,731	-0.10%
2021/07/28	5	71.32	0	0.00	71.40	5	5,731	0.09%
2021/07/27	0	0.00	1	73.80	73.30	-1	5,775	-0.02%
2021/07/26	3	73.10	1	72.90	72.90	2	5,705	0.04%
2021/07/23	2	72.60	7	72.94	72.10	-5	5,714	-0.09%
2021/07/22	12	71.40	2	70.75	71.40	10	5,670	0.18%
2021/07/21	0	0.00	6	71.05	69.70	-6	5,620	-0.11%
2021/07/20	16	74.74	13	75.33	74.30	3	5,503	0.05%
2021/07/19	5	76.66	12	77.08	76.70	-7	5,366	-0.13%
2021/07/16	10	77.32	25	77.36	77.70	-15	5,334	-0.28%
2021/07/15	30	76.70	40	77.48	77.20	-10	5,233	-0.19%
2021/07/14	31	74.02	3	74.57	74.40	28	4,848	0.58%
2021/07/13	27	74.34	3	75.13	73.90	24	4,873	0.49%
2021/07/12	6	73.73	4	74.65	74.70	2	4,849	0.04%
2021/07/09	5	73.16	0	0.00	72.90	5	4,783	0.10%
2021/07/08	16	73.80	3	73.80	73.80	13	4,827	0.27%
2021/07/07	0	0.00	1	73.10	73.10	-1	4,826	-0.02%
2021/07/06	0	0.00	5	73.28	73.30	-5	4,837	-0.10%
2021/07/05	0	0.00	6	72.27	72.50	-6	4,784	-0.13%
2021/07/02	1	71.60	3	71.03	71.50	-2	4,789	-0.04%
2021/07/01	3	71.10	1	71.50	71.10	2	4,861	0.04%
2021/06/30	0	0.00	1	71.80	72.00	-1	4,933	-0.02%
2021/06/29	4	72.78	0	0.00	71.90	4	4,933	0.08%
2021/06/28	7	72.47	20	72.23	72.80	-13	4,940	-0.26%
2021/06/25	5	70.60	5	70.38	70.20	0	4,782	0.00%
2021/06/23	10	69.80	3	69.63	69.60	7	4,879	0.14%
2021/06/21	1	69.40	0	0.00	69.10	1	4,978	0.02%
2021/06/18	2	69.40	0	0.00	69.00	2	5,103	0.04%
2021/06/17	0	0.00	3	70.50	70.60	-3	5,159	-0.06%
2021/06/16	4	69.70	0	0.00	70.00	4	5,570	0.07%
2021/06/10	0	0.00	3	70.33	70.50	-3	6,026	-0.05%
2021/06/09	0	0.00	1	70.10	69.20	-1	6,028	-0.02%
2021/06/08	1	69.50	18	70.60	70.80	-17	6,018	-0.28%
2021/06/04	0	0.00	1	67.90	68.40	-1	6,017	-0.02%
2021/06/02	1	68.30	0	0.00	68.20	1	6,293	0.02%
2021/05/26	0	0.00	1	67.00	67.30	-1	6,957	-0.01%
2021/05/25	1	65.70	0	0.00	66.90	1	7,011	0.01%
2021/05/20	2	64.75	0	0.00	64.40	2	7,215	0.03%
2021/05/18	1	64.80	1	63.90	66.50	0	7,226	0.00%
2021/05/11	16	68.00	1	69.30	67.10	15	7,276	0.21%
2021/05/10	2	70.90	0	0.00	71.00	2	7,238	0.03%
2021/05/07	3	70.73	0	0.00	71.00	3	7,429	0.04%
2021/05/04	5	70.98	0	0.00	71.60	5	7,862	0.06%
2021/05/03	20	74.97	0	0.00	73.90	20	7,892	0.25%
2021/04/29	0	0.00	5	77.72	77.40	-5	7,910	-0.06%
2021/04/28	0	0.00	3	77.43	78.20	-3	7,975	-0.04%
2021/04/27	0	0.00	0.1	76.90	76.90	-0.1	8,214	0.00%
2021/04/26	1	76.20	10	76.90	76.90	-9	8,350	-0.11%
2021/04/23	0	0.00	4	75.63	76.00	-4	8,475	-0.05%
2021/04/22	29	76.34	0	0.00	75.20	29	8,655	0.34%
2021/04/21	1	77.50	0	0.00	77.50	1	8,814	0.01%
2021/04/16	1	77.90	0	0.00	77.90	1	9,443	0.01%
2021/04/15	0	0.00	1	76.30	76.50	-1	9,484	-0.01%
2021/04/14	1	74.20	1	75.30	75.30	0	9,628	0.00%
2021/04/13	1	76.80	11	76.80	76.40	-10	9,586	-0.10%
2021/04/12	6	77.77	0	0.00	77.50	6	9,552	0.06%
2021/04/09	3	77.50	2	77.75	78.00	1	9,547	0.01%
2021/04/08	0	0.00	7	77.87	77.60	-7	9,492	-0.07%
2021/04/07	6	77.68	0	0.00	77.80	6	9,452	0.06%
2021/04/06	14.3	78.81	12	79.28	79.00	2.3	9,396	0.02%
2021/04/01	2	77.80	1	77.90	78.00	1	9,316	0.01%
2021/03/31	12.1	77.88	0	0.00	77.70	12.1	9,285	0.13%
2021/03/30	0	0.00	1	77.50	77.80	-1	9,223	-0.01%
2021/03/29	2	76.55	14.3	77.34	76.70	-12.3	9,172	-0.13%
2021/03/26	1.2	76.53	12	76.79	76.70	-10.8	9,239	-0.12%
2021/03/25	0	0.00	3	76.27	76.10	-3	9,189	-0.03%
2021/03/24	3	75.50	0	0.00	75.50	3	9,144	0.03%
2021/03/23	2	76.00	1	75.50	75.80	1	9,116	0.01%
2021/03/22	1	74.70	1	75.30	74.70	0	9,009	0.00%
2021/03/19	10	75.91	6	77.22	76.00	4	8,985	0.04%
2021/03/18	18	76.98	32	75.77	77.90	-14	8,602	-0.16%
2021/03/17	19	73.73	2	74.20	73.50	17	8,297	0.20%
2021/03/16	2	73.30	7	73.59	73.70	-5	8,465	-0.06%
2021/03/15	1	73.00	4	73.70	73.60	-3	8,607	-0.03%
2021/03/12	3	72.57	0	0.00	72.70	3	8,634	0.03%
2021/03/11	5	72.80	5	72.96	73.10	0	8,692	0.00%
2021/03/10	10	71.60	0	0.00	71.70	10	8,969	0.11%
2021/03/09	2	70.80	1	70.50	71.40	1	8,988	0.01%
2021/03/08	2	71.70	2	72.70	72.20	0	8,885	0.00%
2021/03/05	5	73.12	0	0.00	72.70	5	8,795	0.06%
2021/03/04	2	73.85	2	73.80	74.10	0	8,709	0.00%
2021/03/03	6	74.28	2	76.55	75.10	4	8,584	0.05%
2021/03/02	2	74.95	5	76.12	75.50	-3	8,370	-0.04%
2021/02/26	1.1	73.60	1	74.00	74.10	0.1	8,284	0.00%
2021/02/25	7	74.43	1	74.40	74.50	6	8,286	0.07%
2021/02/24	2	74.50	1	74.80	74.40	1	8,260	0.01%
2021/02/23	3	74.33	1.2	74.51	74.40	1.8	8,214	0.02%
2021/02/22	3	75.43	9	74.83	75.50	-6	8,142	-0.07%
2021/02/19	9	73.14	0	0.00	73.20	9	8,051	0.11%
2021/02/18	3	73.43	3	73.70	73.90	0	8,059	0.00%
2021/02/17	22	73.80	12	73.28	73.50	10	8,050	0.12%
2021/02/03	1	71.40	0	0.00	71.20	1	8,085	0.01%
2021/02/02	0	0.00	5	72.20	72.40	-5	8,171	-0.06%
2021/01/29	3.1	70.43	15	71.01	69.20	-11.9	8,380	-0.14%
2021/01/28	8	72.68	0	0.00	72.50	8	8,195	0.10%
2021/01/27	2	75.45	1	79.00	75.70	1	8,077	0.01%
2021/01/26	0	0.00	6	75.70	75.70	-6	7,652	-0.08%
2021/01/25	1	76.80	1	76.00	75.70	0	7,537	0.00%
2021/01/22	3	74.70	1	74.90	75.40	2	7,400	0.03%
2021/01/21	1.1	74.08	1	75.40	74.40	0.1	7,308	0.00%
2021/01/20	2	75.90	4	75.48	73.70	-2	7,247	-0.03%
2021/01/19	1	74.90	1	74.50	74.50	0	6,991	0.00%
2021/01/18	1	74.50	2	76.20	73.90	-1	6,871	-0.01%
2021/01/15	1	73.00	3	74.23	74.50	-2	6,733	-0.03%
2021/01/14	4	73.83	1.2	72.60	73.80	2.8	6,597	0.04%
2021/01/13	1	71.90	3	71.93	72.10	-2	6,359	-0.03%
2021/01/12	39	71.86	36.3	70.77	70.40	2.7	6,189	0.04%
2021/01/11	1	68.80	0	0.00	69.30	1	5,733	0.02%
2021/01/07	1	67.70	2	67.80	68.00	-1	5,631	-0.02%
2021/01/06	2	66.05	1	67.40	66.30	1	5,544	0.02%
2021/01/05	0	0.00	6	67.28	67.40	-6	5,529	-0.11%
2021/01/04	1	67.00	0	0.00	67.40	1	5,549	0.02%
2020/12/31	1	66.50	1	66.50	66.40	0	5,526	0.00%
2020/12/30	1	65.70	1	65.80	65.90	0	5,566	0.00%
2020/12/29	6	66.25	0	0.00	65.80	6	5,641	0.11%
2020/12/28	0.3	66.50	1	66.30	66.40	-0.7	5,700	-0.01%
2020/12/25	4	66.18	1	66.60	66.20	3	5,808	0.05%
2020/12/24	1	66.00	0	0.00	65.70	1	5,943	0.02%
2020/12/23	1	65.50	0	0.00	65.70	1	6,053	0.02%
2020/12/21	0	0.00	2	66.30	66.50	-2	6,312	-0.03%
2020/12/18	1	65.10	1	65.20	65.00	0	6,562	0.00%
2020/12/17	0	0.00	1	65.70	65.40	-1	6,740	-0.01%
2020/12/16	1	66.40	1	66.80	66.20	0	6,843	0.00%
2020/12/15	1.1	66.07	0	0.00	65.30	1.1	6,937	0.02%
2020/12/14	1	67.10	1	67.00	66.90	0	7,196	0.00%
2020/12/11	1.1	67.11	0	0.00	67.40	1.1	7,464	0.01%
2020/12/10	4	68.80	4	68.60	68.70	0	7,457	0.00%
2020/12/09	2	68.05	2	67.55	69.00	0	7,231	0.00%
2020/12/07	1	67.00	0	0.00	66.60	1	7,006	0.01%
2020/12/04	8	67.21	9	67.62	67.40	-1	6,886	-0.01%
2020/12/03	3	66.30	10	65.93	66.20	-7	6,546	-0.11%
2020/12/02	3	65.60	2	65.50	65.80	1	6,477	0.02%
2020/11/30	1	65.00	1	65.00	64.30	0	6,390	0.00%
2020/11/27	1	65.20	0	0.00	64.70	1	6,320	0.02%
2020/11/26	0	0.00	1	65.30	65.00	-1	6,301	-0.02%
2020/11/25	8	66.39	3	66.03	65.40	5	6,267	0.08%
2020/11/19	1	64.50	5	64.50	64.50	-4	6,148	-0.07%
2020/11/18	2	65.10	1	65.20	64.90	1	6,152	0.02%
2020/11/17	5	65.40	0	0.00	65.30	5	6,139	0.08%
2020/11/16	0	0.00	4	64.40	64.70	-4	6,165	-0.06%
2020/11/12	0	0.00	8	65.45	65.60	-8	6,125	-0.13%
2020/11/11	1	65.20	3	65.13	65.00	-2	6,016	-0.03%
2020/11/10	0	0.00	2	64.60	64.90	-2	5,943	-0.03%
2020/11/09	2	65.20	0.3	64.30	64.20	1.8	5,793	0.03%
2020/11/06	2.3	63.61	4	63.70	64.00	-1.8	5,608	-0.03%
2020/11/04	4	62.40	0	0.00	62.30	4	5,425	0.07%
2020/11/02	0	0.00	1	62.10	62.00	-1	5,444	-0.02%
2020/10/30	1	63.10	2	63.05	62.50	-1	5,478	-0.02%
2020/10/29	0	0.00	1	63.00	63.00	-1	5,497	-0.02%
2020/10/28	1	63.10	1	63.30	62.90	0	5,606	0.00%
2020/10/26	1	61.60	1	62.10	61.80	0	5,717	0.00%
2020/10/23	1	62.60	1	62.80	62.80	0	5,800	0.00%
2020/10/22	1	62.70	13	62.72	62.80	-12	5,902	-0.20%
2020/10/20	0	0.00	1	61.20	61.70	-1	6,041	-0.02%
2020/10/19	1	62.00	0	0.00	61.50	1	6,278	0.02%
2020/10/16	0	0.00	1	61.00	61.00	-1	6,454	-0.02%
2020/10/15	1	61.20	0	0.00	60.60	1	6,530	0.02%
2020/10/14	5	61.50	0	0.00	61.20	5	6,619	0.08%
2020/10/13	1	62.00	0	0.00	62.40	1	6,640	0.02%
2020/10/12	0	0.00	1	61.90	62.60	-1	6,671	-0.01%
2020/10/08	0	0.00	1	62.30	61.90	-1	6,657	-0.02%
2020/10/07	0	0.00	1	62.30	62.30	-1	6,683	-0.01%
2020/10/06	0	0.00	1	63.40	62.60	-1	6,690	-0.01%
2020/10/05	1	63.40	3	63.10	63.50	-2	6,769	-0.03%
2020/09/30	0	0.00	5	63.94	63.40	-5	6,793	-0.07%
2020/09/29	3	63.20	5	63.80	63.80	-2	6,767	-0.03%
2020/09/28	2	62.90	1	62.10	62.30	1	6,792	0.01%
2020/09/25	33	62.53	120	62.08	61.70	-87	6,828	-1.27%	大賣/
2020/09/24	19	63.38	1	64.40	64.50	18	6,761	0.27%
2020/09/23	54	63.70	1	64.50	63.70	53	6,709	0.79%
2020/09/22	1	62.50	2	63.00	63.10	-1	6,519	-0.02%
2020/09/21	21	62.60	0	0.00	62.40	21	6,430	0.33%
2020/09/18	6	62.00	23	62.29	62.10	-17	6,390	-0.27%
2020/09/17	23	61.90	5	62.00	62.10	18	6,440	0.28%
2020/09/16	0	0.00	51	60.78	61.00	-51	6,182	-0.82%
2020/09/15	1	59.00	1	58.90	59.00	0	5,942	0.00%
2020/09/09	1	56.60	1	56.80	57.20	0	6,143	0.00%
2020/09/02	0	0.00	1	56.10	56.30	-1	6,662	-0.02%
2020/08/27	13	57.16	0	0.00	56.90	13	7,232	0.18%
2020/08/24	2	55.25	5	55.24	55.00	-3	7,378	-0.04%
2020/08/21	1	55.20	0	0.00	55.40	1	7,460	0.01%
2020/08/20	11	54.79	5	54.60	55.20	6	7,528	0.08%
2020/08/19	1	57.10	6	57.50	57.00	-5	7,581	-0.07%
2020/08/18	2	58.30	8	58.28	58.10	-6	7,650	-0.08%
2020/08/14	30	57.40	1	57.10	57.70	29	8,121	0.36%
2020/08/13	1	57.50	0	0.00	57.50	1	8,175	0.01%
2020/08/04	1	58.80	0	0.00	59.00	1	9,170	0.01%
2020/08/03	2	58.20	0	0.00	58.20	2	9,516	0.02%
2020/07/30	1	60.40	11	60.59	60.30	-10	9,559	-0.10%
2020/07/29	2	58.05	0	0.00	58.70	2	9,761	0.02%
2020/07/28	3	57.37	2	57.50	56.70	1	10,312	0.01%
2020/07/27	3	58.00	0	0.00	57.90	3	10,360	0.03%
2020/07/24	2	58.60	4	59.70	59.10	-2	10,314	-0.02%
2020/07/23	15	60.13	2	61.50	60.20	13	10,247	0.13%
2020/07/22	2	64.80	0	0.00	65.40	2	10,050	0.02%
2020/07/21	1	64.90	0	0.00	64.30	1	9,878	0.01%
2020/07/20	4	64.55	0	0.00	64.10	4	9,873	0.04%
2020/07/17	9	65.40	0	0.00	65.30	9	9,864	0.09%
2020/07/16	0	0.00	2	65.80	65.80	-2	10,082	-0.02%
2020/07/15	1	66.10	1	65.60	65.70	0	10,334	0.00%
2020/07/13	4	65.28	0	0.00	65.80	4	10,395	0.04%
2020/07/10	1	65.20	5	65.12	65.10	-4	10,466	-0.04%
2020/07/09	1	66.90	0	0.00	66.90	1	10,336	0.01%
2020/07/08	2	67.40	3	67.30	67.60	-1	10,258	-0.01%
2020/07/07	4	67.13	26	66.73	66.70	-22	10,186	-0.22%
2020/07/06	0	0.00	1	67.50	68.00	-1	10,039	-0.01%
2020/07/03	8	66.66	0	0.00	66.90	8	9,910	0.08%
2020/07/02	3	65.23	2	65.45	65.90	1	9,817	0.01%
2020/07/01	1	64.30	1	64.20	64.30	0	9,704	0.00%
2020/06/30	0	0.00	1	64.40	64.30	-1	9,635	-0.01%
2020/06/29	1	64.50	3	64.07	64.20	-2	9,556	-0.02%
2020/06/24	21	63.72	2	63.75	64.00	19	9,483	0.20%
2020/06/23	0	0.00	13	63.02	63.10	-13	9,367	-0.14%
2020/06/22	0	0.00	1	63.00	62.90	-1	9,351	-0.01%
2020/06/19	15	62.53	1	62.10	62.90	14	9,352	0.15%
2020/06/18	0	0.00	1	61.80	62.30	-1	9,280	-0.01%
2020/06/17	1	61.70	3	61.80	61.70	-2	9,204	-0.02%
2020/06/16	2	61.90	7	61.91	61.90	-5	9,236	-0.05%
2020/06/15	2	61.10	6	61.33	61.00	-4	9,285	-0.04%
2020/06/12	2	59.75	10	59.60	61.00	-8	9,248	-0.09%
2020/06/11	2	61.55	7	61.63	60.70	-5	9,251	-0.05%
2020/06/10	0	0.00	1	62.00	62.00	-1	9,156	-0.01%
2020/06/09	3	62.30	1	61.80	61.90	2	9,132	0.02%
2020/06/08	3	63.47	3	63.00	63.10	0	9,098	0.00%
2020/06/05	6	62.37	3	62.60	62.80	3	8,902	0.03%
2020/06/04	0	0.00	1	61.30	61.50	-1	8,719	-0.01%
2020/06/03	10	61.30	0	0.00	61.40	10	8,688	0.12%
2020/06/02	2	61.40	3	61.33	61.30	-1	8,577	-0.01%
2020/06/01	2	61.75	0	0.00	61.70	2	8,496	0.02%
2020/05/29	2	61.30	2	61.05	61.40	0	8,429	0.00%
2020/05/28	3	61.60	6	61.43	60.90	-3	8,383	-0.04%
2020/05/27	0	0.00	1	61.00	61.40	-1	8,324	-0.01%
2020/05/26	6	61.15	3	60.93	61.10	3	8,290	0.04%
2020/05/25	5	60.20	122	59.58	60.70	-117	8,155	-1.43%	大賣/鉅額交易
2020/05/22	9	60.47	6	60.47	60.20	3	8,059	0.04%
2020/05/21	4	59.25	0	0.00	59.70	4	7,789	0.05%
2020/05/20	119	58.50	1	58.50	58.40	118	7,631	1.55%	大買/鉅額交易
2020/05/19	4	58.88	0	0.00	58.80	4	7,618	0.05%
2020/05/18	1	58.40	1	58.00	58.20	0	7,609	0.00%
2020/05/15	1	59.40	2	59.00	58.90	-1	7,552	-0.01%
2020/05/14	6	58.70	14	59.07	58.10	-8	7,383	-0.11%
2020/05/13	4	60.65	1	60.60	60.80	3	7,110	0.04%
2020/05/12	0	0.00	22	61.25	61.30	-22	6,963	-0.32%
2020/05/11	2	61.40	1	62.00	61.40	1	6,866	0.01%
2020/05/08	16	60.93	6	61.28	60.80	10	6,743	0.15%
2020/05/07	9	59.40	0	0.00	59.50	9	6,377	0.14%
2020/05/06	0	0.00	2	59.35	59.00	-2	6,287	-0.03%
2020/05/05	28	58.58	16	58.68	59.20	12	6,175	0.19%
2020/05/04	19	58.43	11	58.41	59.00	8	5,859	0.14%
2020/04/30	3	55.93	1	55.80	56.60	2	5,207	0.04%
2020/04/28	0	0.00	2	54.20	54.00	-2	5,101	-0.04%
2020/04/27	2	53.90	0	0.00	54.10	2	5,143	0.04%
2020/04/24	2	52.80	0	0.00	53.00	2	5,093	0.04%
2020/04/23	4	52.90	3	52.60	52.60	1	5,093	0.02%
2020/04/22	8	52.35	0	0.00	52.60	8	5,010	0.16%
2020/04/21	5	54.80	8	53.74	53.10	-3	4,869	-0.06%
2020/04/20	2	57.90	4	58.20	57.30	-2	4,575	-0.04%
2020/04/17	2	55.00	8	55.05	56.00	-6	4,292	-0.14%
2020/04/16	0	0.00	7	54.30	54.40	-7	4,181	-0.17%
2020/04/15	10	54.05	0	0.00	53.80	10	4,173	0.24%
2020/04/14	4	54.38	0	0.00	54.20	4	4,077	0.10%
2020/04/13	0	0.00	1	53.70	53.60	-1	4,114	-0.02%
2020/04/10	0	0.00	4	53.20	53.00	-4	4,166	-0.10%
2020/04/09	0	0.00	3	53.20	53.40	-3	4,259	-0.07%
2020/03/31	1	49.70	0	0.00	49.50	1	4,200	0.02%
2020/03/30	0	0.00	1	49.70	49.70	-1	4,167	-0.02%
2020/03/27	3	51.40	0	0.00	50.50	3	4,142	0.07%
2020/03/26	0	0.00	4	49.83	50.50	-4	4,083	-0.10%
2020/03/25	0	0.00	5	49.40	49.40	-5	4,059	-0.12%
2020/03/24	0	0.00	2	46.65	46.75	-2	4,033	-0.05%
2020/03/23	0	0.00	3	45.10	44.85	-3	4,126	-0.07%
2020/03/20	9	47.49	1	47.50	45.85	8	4,202	0.19%
2020/03/19	3	46.08	2	45.30	45.10	1	4,310	0.02%
2020/03/18	0	0.00	2	50.50	50.10	-2	4,301	-0.05%
2020/03/17	3	52.13	2	51.30	51.00	1	4,312	0.02%
2020/03/13	0	0.00	1	50.10	54.60	-1	4,334	-0.02%
2020/03/12	1	55.00	7	54.70	54.70	-6	4,346	-0.14%
2020/03/10	1	57.50	0	0.00	57.70	1	4,610	0.02%
2020/03/09	2	58.20	3	58.00	57.60	-1	4,873	-0.02%
2020/03/04	0	0.00	1	58.40	58.90	-1	5,013	-0.02%
2020/03/03	1	59.00	0	0.00	58.70	1	5,164	0.02%
2020/03/02	2	58.40	0	0.00	58.20	2	5,453	0.04%
2020/02/27	4	58.73	0	0.00	58.50	4	5,706	0.07%
2020/02/25	1	59.00	0	0.00	59.90	1	5,712	0.02%
2020/02/24	1	59.70	2	59.50	59.60	-1	5,713	-0.02%
2020/02/21	1	60.30	0	0.00	60.00	1	5,704	0.02%
2020/02/19	1	60.60	0	0.00	60.30	1	5,715	0.02%
2020/02/18	7	60.17	0	0.00	60.50	7	5,718	0.12%
2020/02/14	1	61.90	0	0.00	61.70	1	5,692	0.02%
2020/02/12	3	62.10	3	62.00	62.00	0	5,655	0.00%
2020/02/10	1	59.60	0	0.00	60.00	1	5,684	0.02%
2020/02/03	1	58.60	7	58.20	59.40	-6	6,032	-0.10%
2020/01/31	3	60.10	0	0.00	60.60	3	6,006	0.05%
2020/01/30	1	61.10	9	60.54	60.30	-8	6,060	-0.13%
2020/01/16	2	65.60	0	0.00	65.80	2	6,075	0.03%
2020/01/14	6	66.48	0	0.00	66.50	6	6,184	0.10%
2020/01/13	1	66.20	0	0.00	66.10	1	6,246	0.02%
2020/01/09	0	0.00	1	65.30	65.50	-1	6,358	-0.02%
2020/01/08	1	64.10	0	0.00	64.00	1	6,401	0.02%
2020/01/07	1	63.50	3	64.17	64.30	-2	6,423	-0.03%
2020/01/06	2	65.65	2	64.80	64.80	0	6,394	0.00%
2020/01/03	1	67.30	7	67.31	67.20	-6	6,405	-0.09%
2019/12/31	0	0.00	1	67.30	67.20	-1	6,322	-0.02%
2019/12/30	2	67.45	0	0.00	67.40	2	6,351	0.03%
2019/12/27	2	67.55	0	0.00	67.70	2	6,366	0.03%
2019/12/26	3	66.87	0	0.00	67.20	3	6,365	0.05%
2019/12/23	1	66.50	4	66.60	66.20	-3	6,485	-0.05%
2019/12/19	2	66.90	0	0.00	67.30	2	6,508	0.03%
2019/12/18	5	67.80	0	0.00	67.50	5	6,518	0.08%
2019/12/17	0	0.00	5	67.20	67.20	-5	6,526	-0.08%
2019/12/16	11	67.79	7	66.86	66.40	4	6,471	0.06%
2019/12/13	11	65.33	3	65.37	66.10	8	6,351	0.13%
2019/12/12	1	66.10	0	0.00	65.30	1	6,471	0.02%
2019/12/11	1	65.20	8	65.54	65.80	-7	6,678	-0.10%
2019/12/09	0	0.00	3	65.93	66.10	-3	6,643	-0.05%
2019/12/06	1	65.80	1	66.10	65.00	0	6,611	0.00%
2019/12/05	1	65.00	1	64.90	65.50	0	6,614	0.00%
2019/12/04	2	63.60	12	63.88	63.90	-10	6,409	-0.16%
2019/12/03	2	61.90	1	62.20	62.50	1	6,279	0.02%
2019/12/02	5	62.18	2	62.30	62.30	3	6,303	0.05%
2019/11/29	4	63.60	2	62.80	62.80	2	6,357	0.03%
2019/11/28	7	63.26	2	63.40	63.40	5	6,317	0.08%
2019/11/27	2	61.15	2	63.10	62.60	0	6,228	0.00%
2019/11/26	13	62.48	12	62.56	62.30	1	5,915	0.02%
2019/11/19	2	60.95	1	60.60	60.60	1	5,754	0.02%
2019/11/14	2	60.00	0	0.00	60.00	2	5,750	0.03%
2019/11/11	0	0.00	3	60.20	60.10	-3	5,816	-0.05%
2019/11/08	0	0.00	1	61.40	61.10	-1	5,824	-0.02%
2019/11/07	1	60.60	0	0.00	60.70	1	5,840	0.02%
2019/11/06	2	61.80	0	0.00	61.60	2	5,802	0.03%
2019/11/05	2	62.40	0	0.00	62.20	2	5,800	0.03%
2019/11/04	3	62.60	2	62.90	62.60	1	5,761	0.02%
2019/10/31	1	60.30	0	0.00	60.40	1	5,729	0.02%
2019/10/30	1	60.10	0	0.00	60.70	1	5,858	0.02%
2019/10/29	6	60.05	3	60.03	59.90	3	5,913	0.05%
2019/10/28	0	0.00	4	61.53	61.20	-4	5,865	-0.07%
2019/10/25	0	0.00	1	61.60	61.20	-1	5,863	-0.02%
2019/10/24	1	61.90	0	0.00	62.00	1	5,906	0.02%
2019/10/23	0	0.00	4	60.85	61.10	-4	5,934	-0.07%
2019/10/22	1	61.00	1	60.60	60.30	0	5,994	0.00%
2019/10/21	1	60.40	5	60.50	60.60	-4	6,022	-0.07%
2019/10/18	1	58.80	4	59.13	59.60	-3	6,050	-0.05%
2019/10/16	1	58.10	0	0.00	57.50	1	6,184	0.02%
2019/10/15	0	0.00	3	57.70	57.70	-3	6,207	-0.05%
2019/10/14	1	57.70	0	0.00	57.30	1	6,316	0.02%
2019/10/09	2	57.40	0	0.00	57.00	2	6,355	0.03%
2019/10/08	2	57.65	3	58.10	57.50	-1	6,326	-0.02%
2019/10/07	0	0.00	1	59.10	59.10	-1	6,446	-0.02%
2019/10/04	1	59.20	1	59.20	59.20	0	6,556	0.00%
2019/10/03	2	59.15	0	0.00	58.90	2	6,588	0.03%
2019/10/02	1	59.20	5	59.00	59.20	-4	6,596	-0.06%
2019/10/01	1	57.90	1	58.40	58.40	0	6,620	0.00%
2019/09/27	5	57.18	0	0.00	57.50	5	6,683	0.07%
2019/09/26	6	58.38	2	58.10	58.10	4	6,755	0.06%
2019/09/25	1	58.40	4	58.78	58.40	-3	6,888	-0.04%
2019/09/24	1	59.20	0	0.00	58.80	1	7,255	0.01%
2019/09/23	2	58.55	1	58.80	58.60	1	7,281	0.01%
2019/09/20	4	58.73	1	58.80	58.50	3	7,282	0.04%
2019/09/18	1	59.80	1	59.70	59.70	0	7,220	0.00%
2019/09/17	8	59.65	3	59.67	59.50	5	7,192	0.07%
2019/09/16	8	61.49	3	61.20	61.00	5	7,126	0.07%
2019/09/11	0	0.00	1	63.10	63.50	-1	7,329	-0.01%
2019/09/05	5	64.68	0	0.00	64.10	5	7,245	0.07%
2019/09/04	1	63.60	1	63.60	63.80	0	7,168	0.00%
2019/09/03	14	64.08	12	63.44	63.40	2	7,294	0.03%
2019/09/02	1	63.00	0	0.00	62.80	1	7,328	0.01%
2019/08/30	0	0.00	2	62.40	62.60	-2	7,377	-0.03%
2019/08/29	1	61.20	0	0.00	61.20	1	7,448	0.01%
2019/08/28	0	0.00	10	60.30	60.90	-10	7,596	-0.13%
2019/08/26	2	60.65	3	60.83	60.60	-1	7,810	-0.01%
2019/08/23	0	0.00	3	62.00	62.30	-3	7,845	-0.04%
2019/08/19	10	62.80	7	63.20	63.20	3	8,193	0.04%
2019/08/13	6	62.00	1	62.00	61.60	5	9,115	0.05%
2019/08/12	0	0.00	2	62.55	62.50	-2	9,207	-0.02%
2019/08/07	1	61.90	6	61.75	61.80	-5	9,268	-0.05%
2019/08/06	2	60.35	1	61.20	61.20	1	9,323	0.01%
2019/08/05	0	0.00	1	60.50	61.10	-1	9,370	-0.01%
2019/08/02	4	60.75	1	60.50	60.80	3	9,463	0.03%
2019/07/30	0	0.00	2	64.70	63.30	-2	9,468	-0.02%
2019/07/26	0	0.00	5	64.38	64.60	-5	10,007	-0.05%
2019/07/24	6	67.30	0	0.00	67.30	6	10,078	0.06%
2019/07/22	0	0.00	31	67.04	67.30	-31	10,012	-0.31%
2019/07/19	2	66.15	0	0.00	66.40	2	10,063	0.02%
2019/07/18	2	65.10	0	0.00	65.10	2	10,122	0.02%
2019/07/16	8	67.03	0	0.00	67.00	8	10,032	0.08%
2019/07/12	1	65.50	0	0.00	65.50	1	9,921	0.01%
2019/07/11	1	65.70	0	0.00	65.50	1	9,976	0.01%
2019/07/10	2	64.85	0	0.00	64.80	2	9,919	0.02%
2019/07/08	10	64.70	0	0.00	65.00	10	10,023	0.10%
2019/07/04	10	64.50	0	0.00	64.80	10	10,070	0.10%
2019/07/03	11	64.56	2	64.75	64.60	9	10,040	0.09%
2019/07/01	3	64.53	23	63.89	64.90	-20	9,925	-0.20%
2019/06/28	0	0.00	1	61.00	60.50	-1	9,612	-0.01%
2019/06/25	5	60.38	0	0.00	60.40	5	9,666	0.05%
2019/06/24	1	61.10	1	61.20	61.10	0	9,635	0.00%
2019/06/21	13	61.58	0	0.00	60.80	13	9,674	0.13%
2019/06/20	7	60.66	15	61.77	61.80	-8	9,584	-0.08%
2019/06/19	0	0.00	8	58.56	59.20	-8	9,430	-0.08%
2019/06/18	1	57.00	1	57.40	57.00	0	9,376	0.00%
2019/06/14	4	56.70	0	0.00	56.30	4	9,938	0.04%
2019/06/12	0	0.00	1	57.20	58.00	-1	9,981	-0.01%
2019/06/11	9	57.58	0	0.00	57.30	9	9,965	0.09%
2019/06/10	5	57.00	9	57.20	57.60	-4	9,804	-0.04%
2019/06/06	3	55.27	0	0.00	55.10	3	9,743	0.03%
2019/06/05	0	0.00	2	56.90	56.60	-2	9,652	-0.02%
2019/06/04	4	56.40	1	56.90	55.80	3	9,555	0.03%
2019/06/03	1	57.20	0	0.00	57.30	1	9,476	0.01%
2019/05/31	0	0.00	12	57.79	58.30	-12	9,479	-0.13%
2019/05/30	0	0.00	2	56.00	56.00	-2	9,417	-0.02%
2019/05/28	0	0.00	2	55.00	54.60	-2	9,400	-0.02%
2019/05/27	4	55.18	0	0.00	54.70	4	9,378	0.04%
2019/05/24	27	56.38	18	55.98	55.60	9	9,242	0.10%
2019/05/23	8	55.73	0	0.00	55.60	8	9,259	0.09%
2019/05/22	7	62.60	7	63.30	61.60	0	8,835	0.00%
2019/05/21	2	61.00	1	61.40	62.70	1	8,704	0.01%
2019/05/20	1	63.60	0	0.00	63.00	1	8,563	0.01%
2019/05/17	3	64.87	0	0.00	64.80	3	8,522	0.04%
2019/05/16	4	67.53	6	67.93	67.30	-2	8,512	-0.02%
2019/05/15	2	69.65	1	70.00	68.80	1	8,547	0.01%
2019/05/14	0	0.00	1	64.00	68.20	-1	8,587	-0.01%
2019/05/13	0	0.00	6	67.70	67.60	-6	8,553	-0.07%
2019/05/10	4	71.13	1	71.40	70.30	3	8,577	0.03%
2019/05/09	9	72.03	1	71.10	71.70	8	8,565	0.09%
2019/05/07	5	73.38	4	73.38	73.00	1	8,588	0.01%
2019/05/06	1	69.80	0	0.00	72.10	1	8,464	0.01%
2019/05/02	3	72.43	3	71.33	71.30	0	8,258	0.00%
2019/04/25	1	72.40	12	72.28	72.50	-11	8,158	-0.13%
2019/04/24	6	71.80	3	72.10	71.20	3	8,092	0.04%
2019/04/23	0	0.00	6	69.60	70.30	-6	8,014	-0.07%
2019/04/19	8	69.65	0	0.00	69.60	8	7,859	0.10%
2019/04/18	1	70.00	0	0.00	69.40	1	7,908	0.01%
2019/04/12	2	70.00	0	0.00	69.20	2	7,806	0.03%
2019/04/11	0	0.00	1	72.40	72.10	-1	7,751	-0.01%
2019/04/10	3	71.27	0	0.00	72.00	3	7,716	0.04%
2019/04/09	1	72.10	1	72.30	72.20	0	7,665	0.00%
2019/04/08	2	73.90	1	73.90	73.10	1	7,654	0.01%
2019/04/02	1	71.90	0	0.00	72.00	1	7,558	0.01%
2019/03/25	1	71.10	1	70.80	71.20	0	7,445	0.00%
2019/03/22	1	72.30	1	75.00	72.30	0	7,390	0.00%
2019/03/20	1	76.00	2	75.90	75.50	-1	7,225	-0.01%
2019/03/19	5	74.16	6	74.22	75.30	-1	7,156	-0.01%
2019/03/18	0	0.00	10	69.70	70.00	-10	6,847	-0.15%
2019/03/15	2	70.20	1	69.20	69.10	1	6,800	0.01%
2019/03/11	0	0.00	1	68.00	68.20	-1	7,398	-0.01%
2019/03/08	2	67.50	0	0.00	67.50	2	7,518	0.03%
2019/03/06	0	0.00	2	68.85	68.00	-2	7,654	-0.03%
2019/03/05	10	68.70	1	68.30	68.20	9	7,669	0.12%
2019/03/04	2	68.30	0	0.00	67.20	2	7,760	0.03%
2019/02/22	7	69.00	7	68.89	67.80	0	7,692	0.00%
2019/02/21	1	66.40	2	66.50	66.90	-1	7,593	-0.01%
2019/02/20	1	65.80	1	66.70	66.00	0	7,611	0.00%
2019/02/19	1	66.70	0	0.00	65.80	1	7,634	0.01%
2019/02/18	1	66.60	0	0.00	66.80	1	7,680	0.01%
2019/02/15	1	68.30	1	68.20	68.50	0	7,661	0.00%
2019/02/13	0	0.00	5	67.68	67.00	-5	7,649	-0.07%
2019/02/11	0	0.00	1	67.70	67.80	-1	7,714	-0.01%
2019/01/30	4	66.05	2	66.00	66.00	2	7,873	0.03%
2019/01/29	1	64.90	0	0.00	65.40	1	7,934	0.01%
2019/01/25	1	64.40	1	63.30	63.40	0	8,103	0.00%
2019/01/24	1	61.70	3	62.80	63.90	-2	8,265	-0.02%
2019/01/23	1	61.40	1	61.80	61.70	0	8,199	0.00%
2019/01/22	0	0.00	1	65.10	65.10	-1	7,988	-0.01%
2019/01/21	0	0.00	2	65.00	64.30	-2	7,936	-0.03%
2019/01/18	1	62.90	1	62.50	62.70	0	7,898	0.00%
2019/01/17	0	0.00	2	63.40	61.80	-2	7,972	-0.03%
2019/01/16	0	0.00	3	63.23	63.50	-3	7,960	-0.04%
2019/01/15	7	61.89	1	61.90	62.30	6	7,913	0.08%
2019/01/14	1	60.50	0	0.00	60.90	1	7,925	0.01%
2019/01/11	0	0.00	1	60.90	60.90	-1	7,973	-0.01%
2019/01/10	0	0.00	2	60.90	61.40	-2	7,984	-0.03%
2019/01/09	3	59.53	1	59.20	60.30	2	8,001	0.02%
2019/01/08	2	57.75	0	0.00	58.00	2	7,992	0.03%
2019/01/07	0	0.00	1	57.80	57.50	-1	7,979	-0.01%
2019/01/04	2	56.80	0	0.00	56.40	2	8,016	0.02%
2019/01/03	2	60.05	0	0.00	59.80	2	8,023	0.02%
2019/01/02	2	62.40	0	0.00	61.90	2	7,968	0.03%
2018/12/28	2	61.55	0	0.00	62.00	2	8,044	0.02%
2018/12/26	1	60.80	0	0.00	60.80	1	8,213	0.01%
2018/12/24	2	62.85	3	63.30	62.30	-1	8,307	-0.01%
2018/12/21	0	0.00	2	61.30	62.80	-2	8,358	-0.02%
2018/12/20	0	0.00	1	61.30	60.90	-1	8,558	-0.01%
2018/12/12	10	62.10	11	61.88	62.00	-1	8,743	-0.01%
2018/12/11	2	61.30	3	60.77	61.50	-1	8,564	-0.01%
2018/12/07	2	59.20	2	59.80	59.10	0	8,575	0.00%
2018/12/06	5	59.22	3	58.57	58.20	2	8,607	0.02%
2018/12/05	2	62.30	2	63.05	62.60	0	8,527	0.00%
2018/12/04	1	62.30	4	62.78	63.10	-3	8,441	-0.04%
2018/12/03	0	0.00	1	60.90	61.00	-1	8,220	-0.01%
2018/11/29	5	59.52	10	59.78	59.90	-5	8,257	-0.06%
2018/11/28	6	58.65	5	58.52	59.00	1	8,210	0.01%
2018/11/27	9	58.33	5	58.36	58.20	4	8,238	0.05%
2018/11/20	0	0.00	4	55.30	55.80	-4	8,547	-0.05%
2018/11/19	1	53.90	0	0.00	54.10	1	8,406	0.01%
2018/11/16	4	55.23	2	55.35	54.80	2	8,349	0.02%
2018/11/14	1	53.60	1	53.60	53.50	0	8,119	0.00%
2018/11/09	2	54.60	2	54.75	54.60	0	7,979	0.00%
2018/11/08	7	54.41	3	54.47	53.80	4	7,904	0.05%
2018/11/07	9	54.93	9	54.73	54.80	0	7,787	0.00%
2018/11/06	5	57.50	4	57.63	56.10	1	7,650	0.01%
2018/11/05	7	60.03	1	59.00	59.30	6	7,507	0.08%
2018/11/02	3	60.33	2	60.80	61.40	1	7,391	0.01%
2018/11/01	4	59.85	9	59.87	61.10	-5	7,228	-0.07%
2018/10/31	2	57.50	4	57.53	56.80	-2	6,983	-0.03%
2018/10/30	0	0.00	3	56.57	56.50	-3	6,977	-0.04%
2018/10/29	2	55.70	1	53.80	55.30	1	6,984	0.01%
2018/10/26	2	52.95	1	52.20	52.80	1	6,996	0.01%
2018/10/24	0	0.00	2	57.70	58.00	-2	6,925	-0.03%
2018/10/23	2	58.60	3	58.43	58.00	-1	6,891	-0.01%
2018/10/22	10	58.80	10	59.20	59.70	0	6,896	0.00%
2018/10/18	1	56.80	0	0.00	57.20	1	6,855	0.01%
2018/10/17	0	0.00	1	57.40	56.80	-1	6,934	-0.01%
2018/10/12	2	56.20	2	56.00	56.60	0	7,000	0.00%
2018/10/11	1	55.20	1	54.00	54.10	0	7,002	0.00%
2018/10/09	1	55.00	0	0.00	54.40	1	6,935	0.01%
2018/10/04	0	0.00	1	58.80	59.00	-1	7,104	-0.01%
2018/10/03	2	59.40	0	0.00	58.80	2	7,203	0.03%
2018/10/01	0	0.00	1	59.60	60.70	-1	7,363	-0.01%
2018/09/28	1	59.00	0	0.00	59.00	1	7,398	0.01%
2018/09/26	0	0.00	5	61.50	61.20	-5	7,261	-0.07%
2018/09/25	5	60.44	5	61.00	60.80	0	7,301	0.00%
2018/09/21	5	60.30	0	0.00	61.00	5	7,262	0.07%
2018/09/20	5	61.34	0	0.00	61.00	5	7,221	0.07%
2018/09/14	2	65.80	0	0.00	65.80	2	7,265	0.03%
2018/09/13	2	65.00	2	65.35	65.60	0	7,211	0.00%
2018/09/12	12	65.64	11	65.35	65.20	1	7,151	0.01%
2018/09/10	2	66.30	10	68.10	66.00	-8	6,972	-0.11%
2018/09/07	5	69.02	2	69.90	68.40	3	6,897	0.04%
2018/09/05	5	69.98	1	69.50	70.00	4	6,777	0.06%
2018/09/04	3	70.00	1	70.40	70.30	2	6,672	0.03%
2018/08/31	0	0.00	1	69.30	70.30	-1	6,509	-0.02%
2018/08/30	2	69.65	3	69.63	68.80	-1	6,386	-0.02%
2018/08/29	10	67.60	10	67.70	67.90	0	6,219	0.00%
2018/08/28	0	0.00	8	64.65	64.80	-8	6,063	-0.13%
2018/08/15	1	63.20	0	0.00	63.30	1	6,466	0.02%
2018/08/13	1	65.60	0	0.00	63.50	1	6,418	0.02%
2018/08/10	0	0.00	1	66.10	66.90	-1	6,285	-0.02%
2018/08/08	1	67.00	0	0.00	65.80	1	6,234	0.02%
2018/08/07	1	68.20	1	67.30	67.00	0	6,244	0.00%
2018/08/03	0	0.00	4	66.70	66.90	-4	6,323	-0.06%
2018/08/02	0	0.00	1	65.30	65.00	-1	6,316	-0.02%
2018/08/01	4	66.10	0	0.00	65.90	4	6,320	0.06%
2018/07/27	0	0.00	1	67.30	67.50	-1	6,464	-0.02%
2018/07/20	3	69.00	1	68.80	67.60	2	6,600	0.03%
2018/07/16	5	67.70	6	67.38	67.20	-1	6,443	-0.02%
2018/07/13	9	67.16	2	67.00	67.00	7	6,415	0.11%
2018/07/12	10	69.10	9	66.83	66.60	1	6,459	0.02%
2018/07/11	1	66.10	0	0.00	67.20	1	6,367	0.02%
2018/07/10	0	0.00	2	66.70	67.00	-2	6,380	-0.03%
2018/07/09	16	65.30	20	65.61	66.90	-4	6,331	-0.06%
2018/07/06	1	63.20	0	0.00	63.00	1	6,209	0.02%
2018/07/05	2	65.75	2	65.60	64.60	0	6,229	0.00%
2018/07/02	1	63.90	1	63.70	63.30	0	6,272	0.00%
2018/06/29	0	0.00	4	62.08	63.30	-4	6,310	-0.06%
2018/06/28	1	60.10	0	0.00	60.10	1	6,260	0.02%
2018/06/26	4	60.55	0	0.00	60.10	4	6,554	0.06%
2018/06/22	0	0.00	9	63.40	63.60	-9	6,929	-0.13%
2018/06/21	0	0.00	1	63.90	63.70	-1	7,020	-0.01%
2018/06/20	0.2	63.30	5	62.80	63.40	-4.8	7,092	-0.07%
2018/06/19	1	63.00	0	0.00	62.80	1	7,201	0.01%
2018/06/15	1	64.40	0	0.00	64.50	1	7,260	0.01%
2018/06/14	0	0.00	1	64.20	64.30	-1	7,251	-0.01%
2018/06/13	0	0.00	1	63.90	63.50	-1	7,270	-0.01%
2018/06/11	10	64.90	2	64.50	64.50	8	7,459	0.11%
2018/06/07	9	66.64	1	66.20	66.00	8	7,717	0.10%
2018/06/06	1	66.10	6	66.88	66.10	-5	7,722	-0.06%
2018/06/05	2	64.50	2	64.50	64.50	0	7,680	0.00%
2018/06/04	1	65.20	8	64.05	64.80	-7	7,716	-0.09%
2018/06/01	11	62.40	1	63.00	62.60	10	7,776	0.13%
2018/05/29	4	66.75	4	65.38	64.90	0	8,167	0.00%
2018/05/28	4	64.60	3	64.97	65.30	1	8,128	0.01%
2018/05/25	4	64.30	2	64.75	65.00	2	8,205	0.02%
2018/05/24	1	63.50	0	0.00	63.00	1	8,439	0.01%
2018/05/23	5	64.50	4	63.90	62.60	1	8,792	0.01%
2018/05/22	2	64.25	4	64.13	63.60	-2	8,795	-0.02%
2018/05/17	0	0.00	5	64.00	64.40	-5	9,066	-0.06%
2018/05/16	4	63.00	0	0.00	63.80	4	9,110	0.04%
2018/05/14	5	62.70	8	64.14	64.40	-3	9,308	-0.03%
2018/05/11	2	62.60	0	0.00	62.00	2	9,289	0.02%
2018/05/09	0	0.00	4	60.33	60.20	-4	9,260	-0.04%
2018/05/08	23	59.28	20	60.25	59.80	3	9,247	0.03%
2018/05/07	3	57.20	4	57.00	57.00	-1	9,287	-0.01%
2018/05/03	1	60.90	2	61.40	59.00	-1	9,347	-0.01%
2018/05/02	3	61.77	0	0.00	62.60	3	9,378	0.03%
2018/04/26	0	0.00	1	60.50	59.30	-1	9,446	-0.01%
2018/04/25	2	59.80	0	0.00	59.60	2	9,596	0.02%
2018/04/19	1	64.10	1	63.80	64.60	0	10,048	0.00%
2018/04/17	2	63.40	5	63.96	64.50	-3	10,495	-0.03%
2018/04/16	2	62.00	0	0.00	62.00	2	10,372	0.02%
2018/04/11	2	63.60	2	63.80	63.30	0	10,183	0.00%
2018/04/10	2	63.30	2	63.10	63.00	0	10,095	0.00%
2018/04/09	1	64.00	0	0.00	64.20	1	9,980	0.01%
2018/04/02	3	67.47	3	66.30	66.30	0	9,875	0.00%
2018/03/30	0	0.00	2	67.90	67.30	-2	9,954	-0.02%
2018/03/29	12	67.72	12	67.90	68.50	0	10,020	0.00%
2018/03/27	4	65.08	2	65.40	65.40	2	9,494	0.02%
2018/03/23	1	67.50	0	0.00	67.30	1	9,172	0.01%
2018/03/22	0	0.00	1	70.00	69.50	-1	9,149	-0.01%
2018/03/21	1	69.60	0	0.00	69.50	1	9,133	0.01%
2018/03/20	0	0.00	2	68.95	69.00	-2	9,509	-0.02%
2018/03/19	2	70.65	0	0.00	70.00	2	9,612	0.02%
2018/03/16	2	69.70	20	69.60	71.60	-18	9,597	-0.19%
2018/03/15	1	71.60	1	71.30	71.20	0	9,530	0.00%
2018/03/13	24	70.67	2	69.20	69.30	22	9,385	0.23%
2018/03/12	1	68.00	0	0.00	68.00	1	9,170	0.01%
2018/03/09	1	68.00	0	0.00	68.30	1	9,170	0.01%
2018/03/08	20	69.40	20	69.10	68.30	0	9,212	0.00%
2018/03/06	10	69.48	10	69.85	70.00	0	9,313	0.00%
2018/03/02	0	0.00	4	69.80	70.10	-4	9,268	-0.04%
2018/03/01	0	0.00	1	68.50	67.40	-1	9,158	-0.01%
2018/02/27	6	71.00	5	68.92	68.50	1	9,426	0.01%
2018/02/26	0	0.00	1	72.20	70.80	-1	9,317	-0.01%
2018/02/23	16	69.18	15	69.51	70.30	1	9,106	0.01%
2018/02/12	0	0.00	1	61.70	61.60	-1	8,805	-0.01%
2018/02/07	1	64.30	0	0.00	63.30	1	8,799	0.01%
2018/01/30	3	66.10	0	0.00	66.10	3	8,844	0.03%
2018/01/24	0	0.00	2	66.60	66.20	-2	8,670	-0.02%
2018/01/23	1	65.20	0	0.00	64.50	1	8,576	0.01%
2018/01/19	0	0.00	2	65.60	66.30	-2	8,681	-0.02%
2018/01/18	2	65.90	0	0.00	65.50	2	8,722	0.02%
2018/01/16	2	65.60	0	0.00	65.00	2	8,693	0.02%
2018/01/15	0	0.00	2	63.70	64.30	-2	8,858	-0.02%
2018/01/12	0	0.00	2	61.70	61.50	-2	8,642	-0.02%
2018/01/08	0	0.00	1	57.90	58.00	-1	8,802	-0.01%
2018/01/05	1	57.00	1	57.10	57.10	0	9,082	0.00%
2018/01/04	1	56.90	0	0.00	57.00	1	9,268	0.01%
2018/01/02	1	56.10	0	0.00	55.60	1	9,338	0.01%