頎邦 (6147)-華南永昌-竹北券商分點個股進出

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
68.6
漲跌
▼0.4
漲幅
-0.58%
成交量
8,684張
產業
上櫃半導體類股
1173人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－華南永昌-竹北券商分點個股進出

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

華南永昌-竹北券商分點個股進出
華南永昌-竹北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
2024/05/28	3	69.00	0	0.00	69.00	3	7,952	0.04%
2024/05/27	7	69.01	2	69.50	68.00	5	7,889	0.06%
2024/05/24	6.2	68.46	0	0.00	68.40	6.2	7,686	0.08%
2024/05/23	14.2	73.42	2	70.70	70.30	12.2	7,452	0.16%
2024/05/22	1	79.50	0	0.00	79.50	1	7,336	0.01%
2024/05/21	2	78.95	0.4	79.00	78.60	1.6	7,207	0.02%
2024/05/20	0	0.00	2	78.55	78.90	-2	7,173	-0.03%
2024/05/17	1	76.51	0	0.00	77.30	1	7,101	0.01%
2024/05/16	0	0.00	0	78.00	77.90	0	7,052	0.00%
2024/05/15	0	0.00	1	79.00	78.60	-1	7,051	-0.01%
2024/05/13	0	78.50	200	78.45	79.30	-200	7,021	-2.85%	大賣/鉅額交易
2024/05/07	1	77.40	0	77.20	76.00	1	6,751	0.01%
2024/05/03	0	0.00	1	78.30	77.90	-1	6,684	-0.01%
2024/04/26	1	77.40	0	0.00	77.80	1	6,469	0.02%
2024/04/25	0	76.40	7	76.66	77.00	-7	6,459	-0.11%
2024/04/22	1	72.50	1	74.00	73.30	0	6,438	0.00%
2024/04/19	1	74.31	0	0.00	74.40	1	6,346	0.02%
2024/04/16	0	0.00	0	76.40	76.30	0	6,184	0.00%
2024/04/12	0	77.80	0	0.00	77.70	0	6,146	0.00%
2024/04/11	0	76.80	0	76.60	77.10	0	6,169	0.00%
2024/04/10	0	77.80	0	0.00	77.60	0	6,233	0.00%
2024/04/09	0	0.00	1	76.80	76.50	-1	6,264	-0.02%
2024/04/08	1	75.40	0	0.00	76.30	1	6,319	0.02%
2024/04/02	1	76.60	0	77.10	76.80	1	6,293	0.02%
2024/04/01	0	77.90	5	78.30	77.50	-5	6,276	-0.08%
2024/03/29	2	76.65	4	79.33	79.00	-2	6,260	-0.03%
2024/03/28	3	77.63	8	77.43	77.90	-5	5,909	-0.08%
2024/03/27	1	74.00	3	75.70	75.80	-2	5,749	-0.03%
2024/03/26	2	74.05	5	74.50	73.90	-3	5,745	-0.05%
2024/03/25	1	74.70	0	0.00	75.10	1	5,797	0.02%
2024/03/22	15	76.50	12.1	76.69	75.70	2.9	5,850	0.05%
2024/03/21	7	77.96	0	0.00	78.20	7	5,888	0.12%
2024/03/20	6.4	77.92	0	78.00	77.60	6.4	5,965	0.11%
2024/03/19	53	80.06	55	80.09	78.50	-2	6,188	-0.03%
2024/03/18	0	0.00	2	77.80	77.40	-2	6,031	-0.03%
2024/03/15	0	76.50	0	76.90	76.50	0	6,014	0.00%
2024/03/14	3	78.20	0	77.30	77.50	3	5,953	0.05%
2024/03/13	9	78.79	7.1	77.88	79.00	1.9	5,829	0.03%
2024/03/12	0	77.00	1.1	77.29	76.80	-1.1	5,618	-0.02%
2024/03/11	0	0.00	2	75.30	75.70	-2	5,522	-0.04%
2024/03/08	4.1	76.38	5.5	77.04	75.40	-1.4	5,481	-0.03%
2024/03/07	0	73.10	1	74.40	74.60	-1	5,104	-0.02%
2024/03/06	0	0.00	2	73.05	73.80	-2	5,033	-0.04%
2024/03/04	0	0.00	2	72.20	72.90	-2	5,058	-0.04%
2024/03/01	0	0.00	3	72.00	71.30	-3	5,042	-0.06%
2024/02/29	0.1	71.20	1	71.30	71.00	-0.9	5,009	-0.02%
2024/02/27	3	72.27	0	72.20	71.70	3	4,957	0.06%
2024/02/26	1	73.50	0	0.00	73.70	1	4,901	0.02%
2024/02/23	3	74.77	2	74.60	74.00	1	4,829	0.02%
2024/02/22	4	71.23	0	0.00	71.60	4	4,518	0.09%
2024/02/21	0	71.20	0	0.00	71.10	0	4,489	0.00%
2024/02/20	1	70.30	0	0.00	70.40	1	4,458	0.02%
2024/02/19	0	70.93	0	0.00	71.00	0	4,447	0.00%
2024/02/16	0	70.45	0	70.10	70.00	0	4,423	0.00%
2024/02/15	0	69.90	0	69.90	69.60	0	4,372	0.00%
2024/02/02	6	71.10	1	71.70	71.30	5	4,281	0.12%
2024/02/01	1	71.40	0	0.00	71.40	1	4,233	0.02%
2024/01/31	0	71.30	0	71.30	72.00	0	4,209	0.00%
2024/01/30	0.5	72.20	0	0.00	71.60	0.5	4,194	0.01%
2024/01/29	1	72.80	0	0.00	72.60	1	4,192	0.02%
2024/01/26	0	73.30	0	73.60	73.20	0	4,196	0.00%
2024/01/25	0	74.00	0	0.00	73.90	0	4,201	0.00%
2024/01/24	0	74.20	3	74.20	74.20	-3	4,207	-0.07%
2024/01/23	0	74.30	0	0.00	74.20	0	4,222	0.00%
2024/01/18	0	0.00	0	72.70	73.00	0	4,239	0.00%
2024/01/16	1	73.10	0	0.00	73.70	1	4,199	0.02%
2024/01/11	0	72.40	0	0.00	72.20	0	4,165	0.00%
2024/01/09	0	0.00	1	72.70	72.00	-1	4,147	-0.02%
2024/01/08	1	72.70	0	73.00	72.80	1	4,160	0.02%
2024/01/04	0	0.00	1	74.50	74.50	-1	4,072	-0.02%
2024/01/03	0	0.00	1	73.40	74.30	-1	4,021	-0.02%
2023/12/27	0	73.15	0	0.00	72.90	0	3,858	0.00%
2023/12/25	1	72.30	0	72.80	72.30	1	3,766	0.03%
2023/12/22	1	72.71	1	73.20	73.30	0	3,742	0.00%
2023/12/19	6	73.03	1	72.81	72.60	5	3,435	0.15%
2023/12/18	1	75.32	2	76.25	75.30	-1	3,301	-0.03%
2023/12/15	2	77.75	4	77.40	76.80	-2	3,202	-0.06%
2023/12/14	2	78.05	7	77.57	78.70	-5	3,039	-0.16%
2023/12/13	1	73.80	3	73.50	73.80	-2	2,631	-0.08%
2023/12/11	0	70.00	0	0.00	70.00	0	2,546	0.00%
2023/12/08	0	0.00	0	69.90	69.80	0	2,584	0.00%
2023/12/07	0	70.40	0	0.00	70.00	0	2,654	0.00%
2023/12/05	0	70.00	0	0.00	70.50	0	2,733	0.00%
2023/12/04	0	71.40	0	71.30	71.50	0	2,777	0.00%
2023/11/30	0	0.00	0	71.00	72.00	0	2,960	0.00%
2023/11/29	0	0.00	2.2	71.04	71.30	-2.2	2,913	-0.07%
2023/11/22	0	69.70	0	0.00	69.50	0	3,024	0.00%
2023/11/21	0	70.00	0	0.00	69.80	0	3,055	0.00%
2023/11/20	0	0.00	1	69.70	69.90	-1	3,062	-0.03%
2023/11/17	0.2	69.10	0	0.00	69.50	0.2	3,071	0.01%
2023/11/16	0	0.00	0	69.20	69.30	0	3,088	0.00%
2023/11/14	0	0.00	8	69.88	70.00	-8	3,145	-0.25%
2023/11/08	0	0.00	0	70.10	69.70	0	3,253	0.00%
2023/11/07	1	70.20	0	0.00	70.10	1	3,249	0.03%
2023/11/03	1	69.20	0	0.00	69.60	1	3,329	0.03%
2023/11/02	4	69.10	0	0.00	69.40	4	3,346	0.12%
2023/11/01	0	67.90	0	0.00	68.70	0	3,351	0.00%
2023/10/26	0	68.90	0	0.00	68.20	0	3,433	0.00%
2023/10/23	0	69.90	0	0.00	69.10	0	3,606	0.00%
2023/10/19	0	0.00	3	68.00	68.20	-3	3,574	-0.08%
2023/10/17	0	68.10	0	0.00	67.90	0	3,588	0.00%
2023/10/11	2	67.00	0	0.00	66.80	2	3,656	0.05%
2023/10/04	0	68.40	0	0.00	68.20	0	3,715	0.00%
2023/10/02	0	0.00	4	68.55	68.70	-4	3,742	-0.11%
2023/09/27	0	0.00	1	68.10	67.90	-1	3,786	-0.03%
2023/09/25	1	68.00	0	0.00	68.50	1	3,791	0.03%
2023/09/22	0	68.60	0	0.00	68.50	0	3,771	0.00%
2023/09/21	0	0.00	2	68.00	67.90	-2	3,752	-0.05%
2023/09/20	0	0.00	1	69.23	69.00	-1	3,746	-0.03%
2023/09/19	0	71.80	1	71.00	71.00	-1	3,677	-0.03%
2023/09/18	3	71.67	3	71.47	71.30	0	3,642	0.00%
2023/09/15	2	71.60	0	0.00	71.30	2	3,624	0.06%
2023/09/14	1	71.10	1	71.00	71.00	0	3,558	0.00%
2023/09/13	1	71.30	0	0.00	71.20	1	3,548	0.03%
2023/09/12	2	71.30	0	0.00	71.50	2	3,585	0.06%
2023/09/11	0	70.50	0	70.70	70.90	0	3,580	0.00%
2023/09/08	1	71.80	7	70.96	70.90	-6	3,587	-0.17%
2023/09/07	0	0.00	1	71.80	71.50	-1	3,566	-0.03%
2023/09/06	9	72.22	11	70.80	72.00	-2	3,501	-0.06%
2023/09/05	0	69.90	0	0.00	70.10	0	3,326	0.00%
2023/09/04	0	69.40	0	0.00	69.80	0	3,351	0.00%
2023/08/31	0	70.30	2	70.00	69.80	-2	3,404	-0.06%
2023/08/30	0	0.00	0	68.80	69.00	0	3,317	0.00%
2023/08/28	2	69.15	2	68.60	68.90	0	3,370	0.00%
2023/08/25	1	67.60	2	67.95	68.20	-1	3,328	-0.03%
2023/08/24	0	67.20	0	0.00	67.20	0	3,303	0.00%
2023/08/23	0	0.00	9	66.81	66.80	-9	3,304	-0.27%
2023/08/18	2	68.20	2	67.80	67.80	0	3,237	0.00%
2023/08/17	2	68.35	1	68.10	68.70	1	3,200	0.03%
2023/08/16	1	67.31	1	68.10	68.00	0	3,166	0.00%
2023/08/14	2	67.50	0	0.00	67.00	2	3,157	0.06%
2023/08/11	0	67.90	0	0.00	67.80	0	3,153	0.00%
2023/08/10	0	67.10	2	67.60	67.40	-2	3,169	-0.06%
2023/08/09	5	66.82	1	67.40	67.00	4	3,141	0.13%
2023/08/08	0	69.00	7	69.30	69.10	-7	3,078	-0.23%
2023/08/07	4	68.60	0	0.00	68.70	4	3,077	0.13%
2023/08/04	4	67.93	0	0.00	68.40	4	3,076	0.13%
2023/08/02	3	68.20	0	0.00	67.40	3	3,072	0.10%
2023/08/01	0	0.00	0	68.67	68.20	0	3,055	0.00%
2023/07/31	4	69.80	4	69.87	69.40	0	3,017	0.00%
2023/07/28	1	68.90	3	69.50	69.40	-2	2,937	-0.07%
2023/07/27	2	67.30	0	0.00	67.40	2	2,771	0.07%
2023/07/25	0	66.10	0	0.00	66.10	0	2,856	0.00%
2023/07/24	1	66.20	0	66.50	66.30	1	2,877	0.03%
2023/07/20	0	0.00	0	66.30	66.70	0	2,958	0.00%
2023/07/19	2	66.95	0.1	66.70	66.70	1.9	2,996	0.06%
2023/07/14	1	65.30	10	65.10	65.30	-9	2,957	-0.30%
2023/07/13	0	0.00	1	65.40	64.90	-1	3,022	-0.03%
2023/07/12	0	64.20	1	64.00	64.40	-1	2,983	-0.03%
2023/07/10	0	0.00	2	63.30	63.30	-2	2,979	-0.07%
2023/07/05	2	63.70	0.2	63.70	63.60	1.8	3,024	0.06%
2023/07/04	2	63.15	3	63.60	62.90	-1	3,006	-0.03%
2023/07/03	3	63.23	0	0.00	63.30	3	2,997	0.10%
2023/06/30	0	0.00	2	63.00	63.10	-2	3,030	-0.07%
2023/06/29	0	0.00	1	62.80	62.80	-1	3,062	-0.03%
2023/06/28	1	63.30	0	0.00	63.00	1	3,124	0.03%
2023/06/27	0	62.90	0	62.70	62.90	0	3,105	0.00%
2023/06/26	1	62.30	0	62.60	62.30	1	3,109	0.03%
2023/06/21	0.2	63.10	0	0.00	63.00	0.2	3,110	0.01%
2023/06/20	5	62.76	3	62.70	62.70	2	3,121	0.06%
2023/06/19	5	64.36	1	64.20	64.20	4	3,057	0.13%
2023/06/16	6	64.85	0	0.00	64.90	6	3,031	0.20%
2023/06/15	4	69.45	1	69.40	69.60	3	2,945	0.10%
2023/06/14	0	0.00	0	69.80	69.60	0	2,870	0.00%
2023/06/13	1	69.90	0	69.94	69.80	1	2,824	0.04%
2023/06/12	2	69.25	2	69.80	69.80	0	2,812	0.00%
2023/06/09	0	0.00	1	69.50	69.90	-1	2,799	-0.04%
2023/06/08	0	0.00	1.1	69.69	69.70	-1.1	2,794	-0.04%
2023/06/07	1	69.40	0	0.00	69.50	1	2,785	0.04%
2023/06/05	0	0.00	0	68.60	68.60	0	2,817	0.00%
2023/06/01	1	67.30	0	0.00	67.00	1	2,872	0.03%
2023/05/26	1	67.10	20	67.20	66.80	-19	3,078	-0.62%
2023/05/23	1	66.20	0	0.00	66.00	1	3,188	0.03%
2023/05/16	0	0.00	2	64.60	64.30	-2	3,144	-0.06%
2023/05/12	0.1	65.60	1	65.10	65.00	-1	3,124	-0.03%
2023/05/11	0	0.00	8	65.23	64.70	-8	3,126	-0.26%
2023/05/10	0	0.00	2	65.50	65.00	-2	3,166	-0.06%
2023/05/09	0	65.80	0	0.00	65.30	0	3,156	0.00%
2023/05/08	20	66.30	0	0.00	66.00	20	3,139	0.64%
2023/05/04	0	66.09	0	0.00	65.80	0	3,260	0.00%
2023/05/03	2	65.50	0	0.00	65.50	2	3,288	0.06%
2023/05/02	0	65.50	0	0.00	65.30	0	3,278	0.00%
2023/04/28	0	66.36	0	0.00	65.90	0	3,254	0.00%
2023/04/27	0	66.80	0	0.00	67.30	0	3,154	0.00%
2023/04/26	0	66.20	0	0.00	66.70	0	3,108	0.00%
2023/04/21	0	67.20	10	66.80	67.00	-10	3,016	-0.33%
2023/04/20	1	67.90	0	0.00	67.50	1	2,976	0.03%
2023/04/19	0	68.30	0	0.00	67.50	0	2,989	0.00%
2023/04/13	0	69.30	0	0.00	69.30	0	2,843	0.00%
2023/04/11	0	0.00	0	68.20	68.70	0	2,790	0.00%
2023/04/10	0	0.00	15	67.73	67.50	-15	2,756	-0.54%
2023/04/07	0	69.40	0	0.00	69.10	0	2,711	0.00%
2023/03/31	0	69.70	0	0.00	69.30	0	2,644	0.00%
2023/03/30	2	69.00	5	68.20	68.90	-3	2,608	-0.12%
2023/03/29	0	0.00	4	68.70	68.40	-4	2,575	-0.16%
2023/03/28	0	0.00	0	70.30	70.00	0	2,525	0.00%
2023/03/27	0	0.00	5	70.30	70.60	-5	2,549	-0.20%
2023/03/24	0	70.50	0	70.40	70.30	0	2,552	0.00%
2023/03/23	0	70.50	0	0.00	71.00	0	2,533	0.00%
2023/03/21	0	0.00	1	70.80	70.60	-1	2,463	-0.04%
2023/03/20	5	70.00	0	0.00	70.40	5	2,441	0.20%
2023/03/16	0	68.90	3	69.10	68.80	-3	2,407	-0.12%
2023/03/15	0	69.00	0	0.00	68.80	0	2,400	0.00%
2023/03/10	1	70.40	0	70.40	70.10	1	2,326	0.04%
2023/03/09	0.1	70.90	0	0.00	70.90	0.1	2,292	0.00%
2023/03/08	0	0.00	0	69.80	70.40	0	2,200	0.00%
2023/03/06	10	70.10	38	70.00	70.20	-28	2,104	-1.33%
2023/03/03	0	68.90	1	69.00	69.00	-1	2,012	-0.05%
2023/03/01	1.1	68.57	3	68.53	69.00	-1.9	1,912	-0.10%
2023/02/24	0	67.50	0	67.20	67.30	0	1,805	0.00%
2023/02/22	0	0.00	16	65.78	66.00	-16	1,712	-0.93%
2023/02/21	1	65.20	0	0.00	65.30	1	1,673	0.06%
2023/02/16	1	64.30	3	64.30	64.30	-2	1,759	-0.11%
2023/02/15	0	64.40	0	64.15	64.40	0	1,796	0.00%
2023/02/13	0	63.10	0.1	63.10	63.30	-0.1	1,847	0.00%
2023/02/09	0.1	64.60	0	0.00	63.70	0.1	1,877	0.00%
2023/02/08	0	64.00	0	0.00	64.30	0	1,849	0.00%
2023/02/07	0	63.50	1	63.00	63.40	-1	1,778	-0.06%
2023/02/06	0	0.00	2	63.10	63.40	-2	1,766	-0.12%
2023/02/03	0	62.70	0	63.20	63.30	0	1,753	0.00%
2023/02/02	1	62.48	1.1	61.55	61.80	-0.1	1,701	0.00%
2023/02/01	3.1	59.75	3	60.57	60.50	0.1	1,692	0.01%
2023/01/30	2	60.75	0	0.00	60.80	2	1,652	0.12%
2023/01/16	1	60.40	3	60.50	60.40	-2	1,661	-0.12%
2023/01/13	0	0.00	0.1	60.92	60.90	-0.1	1,674	0.00%
2023/01/10	0	0.00	2	59.50	59.60	-2	1,669	-0.12%
2023/01/09	0	0.00	1.4	59.48	59.60	-1.4	1,684	-0.08%
2023/01/06	0	0.00	2.4	58.98	58.90	-2.4	1,672	-0.14%
2023/01/05	0.8	58.40	0	0.00	58.80	0.8	1,693	0.05%
2023/01/04	0	0.00	2	59.00	58.90	-2	1,707	-0.12%
2022/12/26	0	58.30	0	0.00	58.00	0	1,686	0.00%
2022/12/21	0	57.90	0	0.00	57.70	0	1,749	0.00%
2022/12/20	0	58.80	0	0.00	58.00	0	1,750	0.00%
2022/12/14	0	59.10	0	0.00	59.00	0	1,741	0.00%
2022/12/13	0	58.60	0	0.00	58.50	0	1,766	0.00%
2022/12/12	0	59.00	0	0.00	58.70	0	1,829	0.00%
2022/12/09	1	58.90	0	0.00	59.30	1	1,878	0.05%
2022/12/07	1	59.00	1	58.70	58.50	0	1,892	0.00%
2022/12/05	0	59.40	0	59.40	59.20	0	1,899	0.00%
2022/12/02	0	59.20	0	0.00	59.40	0	1,936	0.00%
2022/11/29	1	57.50	0	0.00	57.80	1	1,930	0.05%
2022/11/24	0	59.00	0	0.00	58.80	0	1,951	0.00%
2022/11/17	0	0.00	0	58.70	59.30	0	1,982	0.00%
2022/11/16	0	59.20	2.1	58.84	59.50	-2	1,979	-0.10%
2022/11/14	0	57.80	0	0.00	57.70	0	1,904	0.00%
2022/11/11	0	0.00	0.1	57.60	57.50	-0.1	1,891	-0.01%
2022/11/10	1	57.00	0	0.00	57.10	1	1,879	0.05%
2022/11/09	0	0.00	1	57.10	57.20	-1	1,877	-0.05%
2022/11/07	1	55.30	0	0.00	56.20	1	1,884	0.05%
2022/11/01	0	0.00	2	54.45	54.60	-2	1,970	-0.10%
2022/10/31	0	53.90	5	53.86	54.40	-5	1,998	-0.25%
2022/10/28	1	53.10	0	0.00	52.60	1	1,993	0.05%
2022/10/24	1	53.60	0	0.00	53.60	1	2,059	0.05%
2022/10/19	4	53.90	1	53.90	53.10	3	2,109	0.14%
2022/10/17	0	0.00	0	51.20	51.80	0	2,148	0.00%
2022/10/11	0	0.00	1	50.40	50.20	-1	2,558	-0.04%
2022/10/07	1	50.60	0	0.00	52.00	1	2,585	0.04%
2022/10/03	3	49.90	3	50.20	50.40	0	2,753	0.00%
2022/09/30	1	50.20	0	0.00	50.50	1	2,808	0.04%
2022/09/29	0.1	50.50	0	0.00	51.30	0.1	2,848	0.00%
2022/09/26	0	0.00	6	51.22	51.30	-6	2,911	-0.21%
2022/09/23	100	53.00	0	0.00	52.70	100	2,939	3.40%
2022/09/20	1	53.80	0	0.00	53.80	1	3,052	0.03%
2022/09/06	5	55.60	1	55.40	55.10	4	3,244	0.12%
2022/09/01	1	56.50	0	0.00	56.60	1	3,253	0.03%
2022/08/31	0	0.00	1	57.20	57.10	-1	3,251	-0.03%
2022/08/30	0	0.00	1	56.80	56.90	-1	3,266	-0.03%
2022/08/29	1	56.90	0	0.00	56.80	1	3,287	0.03%
2022/08/26	1	57.70	1	57.70	57.70	0	3,294	0.00%
2022/08/25	0	0.00	3	56.90	57.20	-3	3,293	-0.09%
2022/08/22	1	57.50	1	57.00	57.00	0	3,307	0.00%
2022/08/17	0.1	56.90	0	0.00	56.70	0.1	3,312	0.00%
2022/08/16	0	0.00	6	56.57	56.50	-6	3,288	-0.18%
2022/08/15	1	56.80	0	0.00	56.60	1	3,266	0.03%
2022/08/12	2	56.50	1	56.30	56.20	1	3,247	0.03%
2022/08/10	1	55.20	0	0.00	55.10	1	3,237	0.03%
2022/08/09	0	0.00	6	55.50	55.90	-6	3,244	-0.18%
2022/08/05	1	55.10	0	0.00	55.30	1	3,182	0.03%
2022/08/02	2	54.60	2.1	54.60	54.50	-0.1	3,149	0.00%
2022/08/01	4	55.60	5	55.14	55.60	-1	3,115	-0.03%
2022/07/29	0.1	54.70	0	0.00	54.70	0.1	3,092	0.00%
2022/07/28	2	54.30	0	0.00	54.10	2	3,111	0.06%
2022/07/27	4	54.10	0	0.00	54.10	4	3,122	0.13%
2022/07/22	1	54.90	0	0.00	55.80	1	3,117	0.03%
2022/07/21	1	54.60	2	54.70	55.20	-1	3,108	-0.03%
2022/07/20	1	55.10	0	0.00	54.90	1	3,053	0.03%
2022/07/18	3	59.07	0	0.00	59.80	3	2,812	0.11%
2022/07/13	5	56.30	0	0.00	55.20	5	2,705	0.18%
2022/07/11	0	57.20	0	0.00	57.00	0	2,713	0.00%
2022/07/07	6	54.98	5	55.10	56.00	1	2,654	0.04%
2022/07/06	2	55.10	0	0.00	54.60	2	2,617	0.08%
2022/07/05	1	56.20	1	57.20	57.00	0	2,616	0.00%
2022/07/04	5	56.80	3	57.10	56.60	2	2,620	0.08%
2022/07/01	2	58.35	0	0.00	57.50	2	2,655	0.08%
2022/06/30	1	60.80	8	61.00	59.30	-7	2,660	-0.26%
2022/06/27	1	64.30	0	0.00	64.60	1	2,607	0.04%
2022/06/22	2	66.10	4	64.80	64.80	-2	2,584	-0.08%
2022/06/21	5	66.40	3	66.70	66.70	2	2,545	0.08%
2022/06/17	61	66.74	0	0.00	68.30	61	2,609	2.34%
2022/06/16	41	67.42	100	67.56	67.50	-59	2,543	-2.32%
2022/06/14	1	67.70	0	0.00	68.40	1	2,600	0.04%
2022/06/08	1	70.40	1	69.80	69.80	0	2,781	0.00%
2022/06/07	0	0.00	4	70.00	70.10	-4	3,013	-0.13%
2022/06/02	2	69.50	1	69.50	69.50	1	3,173	0.03%
2022/06/01	2	69.45	0	0.00	69.50	2	3,312	0.06%
2022/05/31	1	69.10	0	0.00	69.40	1	3,431	0.03%
2022/05/27	2	68.30	0	0.00	68.30	2	3,696	0.05%
2022/05/18	0	0.00	1	69.70	69.60	-1	4,247	-0.02%
2022/05/17	2	69.10	1	68.90	69.10	1	4,244	0.02%
2022/05/12	0	0.00	1	67.60	66.80	-1	4,328	-0.02%
2022/05/11	0	0.00	2	68.10	68.00	-2	4,348	-0.05%
2022/05/10	2	68.10	0	0.00	68.20	2	4,398	0.05%
2022/05/05	1	67.70	0	0.00	68.10	1	4,489	0.02%
2022/05/03	1	67.30	1	67.40	67.30	0	4,581	0.00%
2022/04/29	0	0.00	1	67.90	67.10	-1	4,652	-0.02%
2022/04/27	2	65.70	0	0.00	66.20	2	4,755	0.04%
2022/04/25	0	0.00	15	67.47	67.50	-15	4,996	-0.30%
2022/04/21	0	0.00	2	68.75	68.70	-2	5,231	-0.04%
2022/04/20	1	68.60	0	0.00	68.40	1	5,576	0.02%
2022/04/19	2	68.65	0	0.00	68.60	2	5,707	0.04%
2022/04/18	2	68.30	1	69.00	68.70	1	5,891	0.02%
2022/04/11	1	66.60	0	66.90	66.50	1	6,035	0.02%
2022/04/07	3	67.63	0	0.00	67.20	3	6,010	0.05%
2022/04/01	2	68.50	0	0.00	69.40	2	5,996	0.03%
2022/03/31	1	69.20	0	0.00	69.10	1	6,024	0.02%
2022/03/29	1	69.90	0	0.00	69.70	1	6,019	0.02%
2022/03/24	0	71.10	0	0.00	71.50	0	5,988	0.00%
2022/03/22	1	71.80	1	71.70	71.90	0	6,060	0.00%
2022/03/17	1	70.60	6	70.67	70.90	-5	6,092	-0.08%
2022/03/16	4	69.40	2	69.25	69.10	2	6,106	0.03%
2022/03/15	3	70.00	1	69.50	69.50	2	6,110	0.03%
2022/03/14	1	71.30	0	0.00	71.00	1	6,116	0.02%
2022/03/11	2	71.20	2	71.15	71.30	0	6,124	0.00%
2022/03/10	4	71.40	3	71.97	71.20	1	6,140	0.02%
2022/03/09	2	70.45	35	69.74	71.60	-33	5,957	-0.55%
2022/03/07	2	69.70	0	0.00	69.10	2	5,954	0.03%
2022/03/04	2	71.85	2	71.80	71.10	0	5,901	0.00%
2022/03/03	2	72.40	3	72.47	72.60	-1	5,821	-0.02%
2022/03/02	3	70.83	2	70.40	70.90	1	5,710	0.02%
2022/02/25	0	0.00	6	68.97	68.90	-6	5,436	-0.11%
2022/02/24	2	67.30	1	66.50	66.80	1	5,384	0.02%
2022/02/18	0	0.00	1	68.50	68.90	-1	5,625	-0.02%
2022/02/17	0	0.00	1	68.40	68.80	-1	5,766	-0.02%
2022/02/14	6	67.90	0	0.00	68.10	6	6,058	0.10%
2022/02/11	9	69.40	0	0.00	69.30	9	6,065	0.15%
2022/02/10	15	69.60	1	69.50	69.70	14	6,133	0.23%
2022/02/08	1	68.90	1	68.90	68.90	0	6,192	0.00%
2022/02/07	0	0.00	1	67.50	67.80	-1	6,251	-0.02%
2022/01/24	0	0.00	3	67.77	68.70	-3	6,324	-0.05%
2022/01/21	2	68.95	2	69.00	69.00	0	6,414	0.00%
2022/01/20	2	69.60	3	69.60	70.00	-1	6,570	-0.02%
2022/01/19	0	0.00	1	70.00	69.10	-1	6,547	-0.02%
2022/01/18	4	70.53	13	69.58	70.00	-9	6,512	-0.14%
2022/01/17	1	69.60	1	69.70	69.80	0	6,332	0.00%
2022/01/13	1	68.10	3	68.60	69.00	-2	6,178	-0.03%
2022/01/12	0	0.00	3	67.80	68.00	-3	5,884	-0.05%
2022/01/11	3	67.77	4	67.80	67.90	-1	5,789	-0.02%
2022/01/07	1	66.50	0	0.00	66.40	1	5,575	0.02%
2022/01/05	1	66.50	1	66.50	66.50	0	5,612	0.00%
2022/01/04	0	0.00	1	66.90	66.50	-1	5,711	-0.02%
2022/01/03	2	66.80	1	67.00	66.80	1	5,891	0.02%
2021/12/27	1	67.00	0	0.00	67.10	1	6,008	0.02%
2021/12/24	1	66.20	1	66.10	66.10	0	6,032	0.00%
2021/12/22	0	65.50	0	0.00	65.50	0	6,209	0.00%
2021/12/21	0	0.00	4	65.05	65.40	-4	6,223	-0.06%
2021/12/20	1	64.80	0	0.00	64.90	1	6,219	0.02%
2021/12/17	3	65.27	0	0.00	65.10	3	6,237	0.05%
2021/12/16	0	0.00	2	66.30	66.30	-2	6,179	-0.03%
2021/12/15	1	65.50	0	0.00	65.30	1	6,181	0.02%
2021/12/14	2	65.70	0	0.00	65.70	2	6,194	0.03%
2021/12/13	2	66.60	0	0.00	66.70	2	6,159	0.03%
2021/12/10	0	0.00	65	66.90	66.90	-65	6,196	-1.05%
2021/12/09	2	66.40	81	66.10	66.30	-79	6,246	-1.26%
2021/12/08	5	67.00	0	0.00	66.80	5	6,222	0.08%
2021/12/07	1	67.10	0	0.00	67.10	1	6,240	0.02%
2021/12/02	2	67.65	0	0.00	67.80	2	6,877	0.03%
2021/12/01	0	0.00	1	67.30	67.90	-1	8,230	-0.01%
2021/11/29	8	65.18	7	65.81	66.60	1	8,409	0.01%
2021/11/26	3	66.33	0	0.00	66.20	3	8,647	0.03%
2021/11/23	2	67.50	0	0.00	67.60	2	8,957	0.02%
2021/11/22	2	68.10	1	68.00	68.30	1	8,989	0.01%
2021/11/18	2	67.30	1	67.40	67.20	1	9,051	0.01%
2021/11/16	3	67.60	0	0.00	66.80	3	8,857	0.03%
2021/11/15	193	67.71	32	68.26	68.20	161	8,763	1.84%	大買/鉅額交易
2021/11/12	0	0.00	2	66.05	66.70	-2	8,674	-0.02%
2021/11/11	1	65.30	0	0.00	64.90	1	8,625	0.01%
2021/11/10	2	65.70	0	0.00	66.00	2	8,639	0.02%
2021/11/08	4	65.88	4	66.05	65.90	0	8,730	0.00%
2021/11/05	8	65.43	0	0.00	65.80	8	8,761	0.09%
2021/11/03	0	0.00	1	64.80	65.20	-1	9,095	-0.01%
2021/11/01	0	65.30	0	0.00	65.10	0	9,820	0.00%
2021/10/29	1	64.30	0	0.00	64.30	1	10,157	0.01%
2021/10/28	1	65.10	0	0.00	65.20	1	10,080	0.01%
2021/10/27	0	0.00	1	64.20	64.50	-1	9,998	-0.01%
2021/10/21	1	62.80	0	0.00	62.00	1	10,391	0.01%
2021/10/14	0	0.00	1	61.00	61.10	-1	10,699	-0.01%
2021/10/13	1	60.60	0	0.00	61.00	1	10,799	0.01%
2021/10/08	32	64.51	30	63.37	63.30	2	11,163	0.02%
2021/10/06	1	64.80	1	65.00	64.60	0	11,053	0.00%
2021/10/05	4	63.88	2	65.40	65.40	2	11,117	0.02%
2021/10/04	9	65.62	5	66.00	65.00	4	11,081	0.04%
2021/10/01	0	0.00	6	66.70	67.30	-6	11,063	-0.05%
2021/09/30	3	67.70	3	68.10	67.50	0	11,044	0.00%
2021/09/29	10	67.73	0	0.00	67.20	10	11,088	0.09%
2021/09/28	1	70.30	0	0.00	70.10	1	10,983	0.01%
2021/09/27	30	71.50	30	70.83	70.80	0	10,972	0.00%
2021/09/24	1	71.60	0	0.00	71.40	1	10,977	0.01%
2021/09/23	2	71.30	0	0.00	71.00	2	10,987	0.02%
2021/09/22	4	70.10	0	0.00	70.50	4	11,005	0.04%
2021/09/15	30	72.50	30	71.80	71.80	0	11,200	0.00%
2021/09/14	25	73.38	20	72.70	72.70	5	11,146	0.04%
2021/09/13	31	74.15	30	73.63	73.70	1	11,062	0.01%
2021/09/10	26	74.13	55	74.31	74.50	-29	11,038	-0.26%
2021/09/09	30	73.50	5	73.90	73.50	25	10,992	0.23%
2021/09/08	1	73.30	7	73.43	73.30	-6	10,921	-0.05%
2021/09/07	536	74.46	82	74.89	74.40	454	10,732	4.23%	大買/鉅額交易
2021/09/06	232	84.32	216	84.31	78.00	16	10,307	0.16%	大買/大賣/
2021/09/03	5	80.04	11	81.10	81.10	-6	8,879	-0.07%
2021/09/02	26	79.48	1	79.40	79.40	25	8,739	0.29%
2021/09/01	3	78.37	4	79.43	80.40	-1	8,616	-0.01%
2021/08/30	1	77.40	10	77.50	77.00	-9	8,363	-0.11%
2021/08/27	10	74.69	0	0.00	75.80	10	8,235	0.12%
2021/08/25	2	72.50	0	0.00	72.50	2	7,914	0.03%
2021/08/24	1	73.40	0	0.00	73.60	1	7,814	0.01%
2021/08/23	0	0.00	1	74.50	74.50	-1	7,774	-0.01%
2021/08/20	1	73.30	0	0.00	73.20	1	7,784	0.01%
2021/08/19	0	0.00	1	73.80	73.10	-1	7,799	-0.01%
2021/08/18	1	73.80	0	0.00	75.00	1	7,769	0.01%
2021/08/17	2	73.90	1	73.70	73.60	1	7,721	0.01%
2021/08/16	2	73.20	2	73.30	73.90	0	7,666	0.00%
2021/08/13	10	73.60	10	74.20	73.60	0	7,604	0.00%
2021/08/12	10	76.30	0	0.00	77.70	10	7,512	0.13%
2021/08/10	0	0.00	1	77.30	77.60	-1	7,395	-0.01%
2021/08/09	1	79.00	2	79.45	78.40	-1	7,253	-0.01%
2021/08/06	8	81.48	4	80.53	80.90	4	7,024	0.06%
2021/08/05	4	80.35	7	79.63	80.20	-3	6,752	-0.04%
2021/08/04	6	77.72	2	77.70	79.30	4	6,309	0.06%
2021/08/03	2	75.90	0	0.00	76.00	2	6,020	0.03%
2021/08/02	4	75.63	8	74.60	75.30	-4	5,948	-0.07%
2021/07/30	4	74.48	3	74.90	75.00	1	5,915	0.02%
2021/07/29	1	72.00	1	72.30	72.70	0	5,731	0.00%
2021/07/28	4	71.73	10	70.65	71.40	-6	5,731	-0.10%
2021/07/27	5	73.56	7	74.39	73.30	-2	5,775	-0.03%
2021/07/26	8	73.04	0.1	73.50	72.90	7.9	5,705	0.14%
2021/07/23	2	72.10	4	72.20	72.10	-2	5,714	-0.04%
2021/07/22	0.1	71.00	0	0.00	71.40	0.1	5,670	0.00%
2021/07/21	4	70.73	0	0.00	69.70	4	5,620	0.07%
2021/07/20	0	0.00	5	74.50	74.30	-5	5,503	-0.09%
2021/07/19	0	0.00	2	76.80	76.70	-2	5,366	-0.04%
2021/07/16	2	77.90	1	77.00	77.70	1	5,334	0.02%
2021/07/15	0	0.00	6	78.33	77.20	-6	5,233	-0.11%
2021/07/12	0	0.00	12	74.21	74.70	-12	4,849	-0.25%
2021/07/09	10	72.90	0	0.00	72.90	10	4,783	0.21%
2021/07/08	1	73.80	5	73.60	73.80	-4	4,827	-0.08%
2021/07/05	0	0.00	2	72.20	72.50	-2	4,784	-0.04%
2021/07/02	0	0.00	8	71.08	71.50	-8	4,789	-0.17%
2021/06/30	4	71.20	0	0.00	72.00	4	4,933	0.08%
2021/06/29	2	72.40	0	0.00	71.90	2	4,933	0.04%
2021/06/28	14	72.26	1	72.50	72.80	13	4,940	0.26%
2021/06/23	1	69.50	0	0.00	69.60	1	4,879	0.02%
2021/06/22	1	69.00	0	0.00	69.60	1	4,933	0.02%
2021/06/09	0	0.00	2	70.10	69.20	-2	6,028	-0.03%
2021/06/08	2	70.50	0	0.00	70.80	2	6,018	0.03%
2021/06/01	0	0.00	1	68.40	68.20	-1	6,438	-0.02%
2021/05/18	0	0.00	1	66.10	66.50	-1	7,226	-0.01%
2021/05/14	1	66.20	0	0.00	66.60	1	7,287	0.01%
2021/05/12	17	64.71	0	0.00	64.50	17	7,288	0.23%
2021/05/11	6	69.38	0	0.00	67.10	6	7,276	0.08%
2021/05/10	5	70.90	0	0.00	71.00	5	7,238	0.07%
2021/05/06	5.1	70.43	0	0.00	70.60	5.1	7,469	0.07%
2021/05/05	0	0.00	10	71.20	70.40	-10	7,787	-0.13%
2021/05/04	6	71.83	2	71.10	71.60	4	7,862	0.05%
2021/04/28	0	0.00	1	76.60	78.20	-1	7,975	-0.01%
2021/04/27	2	76.80	0	0.00	76.90	2	8,214	0.02%
2021/04/23	0	0.00	0.4	75.30	76.00	-0.4	8,475	0.00%
2021/04/21	1	76.60	0	0.00	77.50	1	8,814	0.01%
2021/04/19	0	0.00	0.6	77.20	77.10	-0.6	9,392	-0.01%
2021/04/16	0	0.00	3.1	77.96	77.90	-3.1	9,443	-0.03%
2021/04/15	0	0.00	2	75.70	76.50	-2	9,484	-0.02%
2021/04/14	0.1	76.60	1	75.30	75.30	-0.9	9,628	-0.01%
2021/04/13	1	77.00	1	77.00	76.40	0	9,586	0.00%
2021/04/12	0	77.50	0	0.00	77.50	0	9,552	0.00%
2021/04/09	0	0.00	2	77.95	78.00	-2	9,547	-0.02%
2021/04/08	2	77.80	0	0.00	77.60	2	9,492	0.02%
2021/04/07	4	77.93	2	77.55	77.80	2	9,452	0.02%
2021/04/06	1	79.50	0.1	79.00	79.00	0.9	9,396	0.01%
2021/04/01	0	0.00	1	78.00	78.00	-1	9,316	-0.01%
2021/03/31	2	77.90	0	0.00	77.70	2	9,285	0.02%
2021/03/30	2.1	77.51	0	0.00	77.80	2.1	9,223	0.02%
2021/03/26	1	76.40	0	0.00	76.70	1	9,239	0.01%
2021/03/25	0	0.00	1	76.40	76.10	-1	9,189	-0.01%
2021/03/22	0	0.00	2	75.00	74.70	-2	9,009	-0.02%
2021/03/18	7	76.93	5.9	77.48	77.90	1.1	8,602	0.01%
2021/03/16	0	0.00	0	73.30	73.70	0	8,465	0.00%
2021/03/15	0	0.00	20	72.97	73.60	-20	8,607	-0.23%
2021/03/12	0.7	73.28	0	0.00	72.70	0.7	8,634	0.01%
2021/03/11	2	72.80	7	73.10	73.10	-5	8,692	-0.06%
2021/03/10	9	71.78	0	0.00	71.70	9	8,969	0.10%
2021/03/09	2	70.50	0	70.85	71.40	2	8,988	0.02%
2021/03/08	0	0.00	0	71.80	72.20	0	8,885	0.00%
2021/03/04	0	74.60	7	74.03	74.10	-7	8,709	-0.08%
2021/03/03	2	74.00	2	76.30	75.10	0	8,584	0.00%
2021/03/02	0	0.00	6	75.30	75.50	-6	8,370	-0.07%
2021/02/24	1	74.40	0	0.00	74.40	1	8,260	0.01%
2021/02/17	1	73.00	1	74.10	73.50	0	8,050	0.00%
2021/02/01	2	69.30	0	0.00	69.50	2	8,259	0.02%
2021/01/29	9	71.22	0	0.00	69.20	9	8,380	0.11%
2021/01/28	6	73.23	0	0.00	72.50	6	8,195	0.07%
2021/01/27	9	78.92	19	76.72	75.70	-10	8,077	-0.12%
2021/01/26	15	75.85	13	75.49	75.70	2	7,652	0.03%
2021/01/25	1	75.60	10	76.26	75.70	-9	7,537	-0.12%
2021/01/22	9	74.88	1	75.10	75.40	8	7,400	0.11%
2021/01/21	11	74.62	1	74.80	74.40	10	7,308	0.14%
2021/01/20	15	76.01	8	76.52	73.70	7	7,247	0.10%
2021/01/18	2	75.80	0	0.00	73.90	2	6,871	0.03%
2021/01/15	2	74.10	16	73.29	74.50	-14	6,733	-0.21%
2021/01/14	0	72.10	6	72.33	73.80	-6	6,597	-0.09%
2021/01/13	0	0.00	3	71.90	72.10	-3	6,359	-0.05%
2021/01/12	60	72.37	58	70.99	70.40	2	6,189	0.03%
2021/01/11	9	68.94	0	0.00	69.30	9	5,733	0.16%
2021/01/08	0	0.00	5	68.20	68.20	-5	5,658	-0.09%
2021/01/05	0	0.00	1	67.20	67.40	-1	5,529	-0.02%
2021/01/04	0	0.00	3	67.20	67.40	-3	5,549	-0.05%
2020/12/29	4	66.40	0	0.00	65.80	4	5,641	0.07%
2020/12/28	0	0.00	4	66.30	66.40	-4	5,700	-0.07%
2020/12/25	2	66.30	0	0.00	66.20	2	5,808	0.03%
2020/12/23	1	65.90	0	0.00	65.70	1	6,053	0.02%
2020/12/22	12	67.15	0	0.00	66.30	12	6,265	0.19%
2020/12/17	10	65.80	0	0.00	65.40	10	6,740	0.15%
2020/12/16	0	0.00	5	66.00	66.20	-5	6,843	-0.07%
2020/12/15	5	65.30	0	0.00	65.30	5	6,937	0.07%
2020/12/11	0	0.00	1	68.10	67.40	-1	7,464	-0.01%
2020/12/10	6	68.93	0	0.00	68.70	6	7,457	0.08%
2020/12/09	0	0.00	5	68.06	69.00	-5	7,231	-0.07%
2020/12/08	0	0.00	2	66.10	66.20	-2	7,038	-0.03%
2020/12/07	4	66.83	2	67.50	66.60	2	7,006	0.03%
2020/12/04	2	66.80	3	67.87	67.40	-1	6,886	-0.01%
2020/12/03	1	65.90	0	0.00	66.20	1	6,546	0.02%
2020/11/30	0	0.00	1	65.20	64.30	-1	6,390	-0.02%
2020/11/26	1	64.90	0	0.00	65.00	1	6,301	0.02%
2020/11/25	2	66.50	0	0.00	65.40	2	6,267	0.03%
2020/11/24	2	65.65	0	0.00	65.80	2	6,159	0.03%
2020/11/20	1	64.80	1	65.00	64.90	0	6,156	0.00%
2020/11/18	0	0.00	1	64.90	64.90	-1	6,152	-0.02%
2020/11/16	2	64.55	2	64.55	64.70	0	6,165	0.00%
2020/11/12	1	65.70	0	0.00	65.60	1	6,125	0.02%
2020/11/11	1	65.10	0	0.00	65.00	1	6,016	0.02%
2020/11/10	0	0.00	1	64.80	64.90	-1	5,943	-0.02%
2020/11/09	0	0.00	3	65.03	64.20	-3	5,793	-0.05%
2020/11/06	2	63.90	3	63.80	64.00	-1	5,608	-0.02%
2020/11/03	1	62.50	1	62.80	62.50	0	5,420	0.00%
2020/11/02	0	0.00	1	62.10	62.00	-1	5,444	-0.02%
2020/10/30	3	63.00	0	0.00	62.50	3	5,478	0.05%
2020/10/29	1	62.40	0	0.00	63.00	1	5,497	0.02%
2020/10/27	0	0.00	1	62.00	62.90	-1	5,640	-0.02%
2020/10/22	2	62.20	2	62.50	62.80	0	5,902	0.00%
2020/10/19	1	61.50	0	0.00	61.50	1	6,278	0.02%
2020/10/16	1	61.00	0	0.00	61.00	1	6,454	0.02%
2020/10/15	1	60.80	0	0.00	60.60	1	6,530	0.02%
2020/10/14	2	61.40	1	61.60	61.20	1	6,619	0.02%
2020/10/13	0	0.00	8	62.16	62.40	-8	6,640	-0.12%
2020/10/12	3	62.70	3	62.60	62.60	0	6,671	0.00%
2020/10/06	5	63.20	5	62.60	62.60	0	6,690	0.00%
2020/10/05	1	63.40	3	62.90	63.50	-2	6,769	-0.03%
2020/09/30	9	63.86	3	63.60	63.40	6	6,793	0.09%
2020/09/29	1	63.70	8	63.66	63.80	-7	6,767	-0.10%
2020/09/28	1	62.70	4	62.90	62.30	-3	6,792	-0.04%
2020/09/25	6	62.57	4	62.68	61.70	2	6,828	0.03%
2020/09/24	1	64.40	4	64.23	64.50	-3	6,761	-0.04%
2020/09/23	6	64.58	2	64.10	63.70	4	6,709	0.06%
2020/09/22	0	0.00	2	62.80	63.10	-2	6,519	-0.03%
2020/09/21	0	0.00	3	62.97	62.40	-3	6,430	-0.05%
2020/09/18	0	0.00	12	62.32	62.10	-12	6,390	-0.19%
2020/09/17	7	62.13	2	62.05	62.10	5	6,440	0.08%
2020/09/16	3	60.93	6	60.45	61.00	-3	6,182	-0.05%
2020/09/15	0	0.00	3	58.73	59.00	-3	5,942	-0.05%
2020/09/11	0	0.00	6	57.30	57.20	-6	6,047	-0.10%
2020/09/02	10	56.00	0	0.00	56.30	10	6,662	0.15%
2020/09/01	0	0.00	1	56.00	56.20	-1	6,876	-0.01%
2020/08/31	0	0.00	1	56.50	56.20	-1	7,075	-0.01%
2020/08/28	2	56.60	0	0.00	56.70	2	7,139	0.03%
2020/08/27	3	57.03	0	0.00	56.90	3	7,232	0.04%
2020/08/26	0	0.00	1	56.60	57.20	-1	7,295	-0.01%
2020/08/25	1	55.30	0	0.00	55.30	1	7,306	0.01%
2020/08/21	1	55.30	0	0.00	55.40	1	7,460	0.01%
2020/08/20	12	54.73	0	0.00	55.20	12	7,528	0.16%
2020/08/19	1	57.60	0	0.00	57.00	1	7,581	0.01%
2020/08/17	0	0.00	1	58.40	58.60	-1	7,938	-0.01%
2020/08/12	2	57.40	0	0.00	57.40	2	8,237	0.02%
2020/08/07	0	0.00	1	58.60	58.30	-1	8,783	-0.01%
2020/08/05	0	0.00	2	59.40	59.10	-2	9,043	-0.02%
2020/08/04	1	58.80	0	0.00	59.00	1	9,170	0.01%
2020/08/03	1	58.20	0	0.00	58.20	1	9,516	0.01%
2020/07/31	1	59.60	18	59.93	59.90	-17	9,528	-0.18%
2020/07/28	2	57.75	0	0.00	56.70	2	10,312	0.02%
2020/07/27	1	58.30	0	0.00	57.90	1	10,360	0.01%
2020/07/24	2	59.75	1	58.60	59.10	1	10,314	0.01%
2020/07/23	4	60.78	1	60.20	60.20	3	10,247	0.03%
2020/07/22	4	64.50	0	0.00	65.40	4	10,050	0.04%
2020/07/21	11	64.68	0	0.00	64.30	11	9,878	0.11%
2020/07/20	6	64.30	45	65.34	64.10	-39	9,873	-0.39%
2020/07/17	1	65.00	0	0.00	65.30	1	9,864	0.01%
2020/07/16	1	65.80	0	0.00	65.80	1	10,082	0.01%
2020/07/15	2	66.10	0	0.00	65.70	2	10,334	0.02%
2020/07/14	0	0.00	1	65.90	65.70	-1	10,418	-0.01%
2020/07/13	5	65.60	0	0.00	65.80	5	10,395	0.05%
2020/07/10	2	65.40	28	65.34	65.10	-26	10,466	-0.25%
2020/07/09	1	67.50	0	0.00	66.90	1	10,336	0.01%
2020/07/08	0	0.00	1	67.00	67.60	-1	10,258	-0.01%
2020/07/06	4	67.70	7	67.90	68.00	-3	10,039	-0.03%
2020/07/03	1	67.40	1	67.00	66.90	0	9,910	0.00%
2020/07/01	0	0.00	7	64.44	64.30	-7	9,704	-0.07%
2020/06/30	1	64.50	0	0.00	64.30	1	9,635	0.01%
2020/06/24	10	64.00	10	63.55	64.00	0	9,483	0.00%
2020/06/19	5	62.60	0	0.00	62.90	5	9,352	0.05%
2020/06/18	0	0.00	5	61.90	62.30	-5	9,280	-0.05%
2020/06/17	0	0.00	1.1	61.81	61.70	-1.1	9,204	-0.01%
2020/06/16	1	62.00	0	0.00	61.90	1	9,236	0.01%
2020/06/15	0	0.00	3	61.27	61.00	-3	9,285	-0.03%
2020/06/12	5	60.30	0	0.00	61.00	5	9,248	0.05%
2020/06/11	0	0.00	23	60.97	60.70	-23	9,251	-0.25%
2020/06/10	1	61.60	0	0.00	62.00	1	9,156	0.01%
2020/06/09	3	62.20	20	62.22	61.90	-17	9,132	-0.19%
2020/06/08	7	63.06	0	0.00	63.10	7	9,098	0.08%
2020/06/05	6	62.27	4	62.58	62.80	2	8,902	0.02%
2020/06/04	0	0.00	6	61.50	61.50	-6	8,719	-0.07%
2020/06/03	5	61.34	0	0.00	61.40	5	8,688	0.06%
2020/06/01	0	0.00	1	61.70	61.70	-1	8,496	-0.01%
2020/05/29	12	61.34	5	61.30	61.40	7	8,429	0.08%
2020/05/28	10	61.50	3	61.67	60.90	7	8,383	0.08%
2020/05/27	1	60.90	0	0.00	61.40	1	8,324	0.01%
2020/05/26	0.1	61.20	10	61.00	61.10	-9.9	8,290	-0.12%
2020/05/25	0	0.00	2	60.50	60.70	-2	8,155	-0.02%
2020/05/22	4	60.30	11	60.78	60.20	-7	8,059	-0.09%
2020/05/21	3	59.37	2	59.70	59.70	1	7,789	0.01%
2020/05/15	13	58.99	0	0.00	58.90	13	7,552	0.17%
2020/05/14	16	59.29	11	58.16	58.10	5	7,383	0.07%
2020/05/13	14	60.71	0	0.00	60.80	14	7,110	0.20%
2020/05/12	40	61.20	0	0.00	61.30	40	6,963	0.57%
2020/05/11	14	61.57	0	0.00	61.40	14	6,866	0.20%
2020/05/08	22	60.57	5	60.50	60.80	17	6,743	0.25%
2020/05/07	1	59.30	2	59.30	59.50	-1	6,377	-0.02%
2020/05/06	7	59.24	0	0.00	59.00	7	6,287	0.11%
2020/05/05	18	58.34	22	58.92	59.20	-4	6,175	-0.06%
2020/05/04	5	58.58	3	58.60	59.00	2	5,859	0.03%
2020/04/30	0	0.00	2	55.25	56.60	-2	5,207	-0.04%
2020/04/24	1	52.80	1	53.00	53.00	0	5,093	0.00%
2020/04/23	1	52.60	0	0.00	52.60	1	5,093	0.02%
2020/04/22	3	52.57	58	52.57	52.60	-55	5,010	-1.10%
2020/04/21	4	54.15	0	0.00	53.10	4	4,869	0.08%
2020/04/20	50	57.50	0	0.00	57.30	50	4,575	1.09%
2020/04/17	0	0.00	2	55.50	56.00	-2	4,292	-0.05%
2020/04/16	4	53.15	1	54.30	54.40	3	4,181	0.07%
2020/04/15	1	53.80	3	54.33	53.80	-2	4,173	-0.05%
2020/04/14	2	54.05	0	0.00	54.20	2	4,077	0.05%
2020/04/10	1	53.00	0	0.00	53.00	1	4,166	0.02%
2020/04/07	0	0.00	1	52.20	52.60	-1	4,269	-0.02%
2020/04/06	5	49.90	5	50.60	50.60	0	4,187	0.00%
2020/03/30	0	0.00	1	49.00	49.70	-1	4,167	-0.02%
2020/03/25	0	0.00	1	49.25	49.40	-1	4,059	-0.02%
2020/03/24	1	46.80	0	0.00	46.75	1	4,033	0.02%
2020/03/20	2	47.55	0	0.00	45.85	2	4,202	0.05%
2020/03/19	1	45.15	0	0.00	45.10	1	4,310	0.02%
2020/03/17	28	51.84	27	51.75	51.00	1	4,312	0.02%
2020/03/16	0	0.00	12	54.60	53.60	-12	4,319	-0.28%
2020/03/13	17	51.50	2	52.20	54.60	15	4,334	0.35%
2020/03/12	1	55.00	0	0.00	54.70	1	4,346	0.02%
2020/03/10	0	0.00	1	57.30	57.70	-1	4,610	-0.02%
2020/03/09	1	58.60	0	0.00	57.60	1	4,873	0.02%
2020/02/27	0	0.00	1	59.10	58.50	-1	5,706	-0.02%
2020/02/26	0	59.60	0	0.00	59.30	0	5,731	0.00%
2020/02/25	0	60.00	1	58.90	59.90	-1	5,712	-0.02%
2020/02/24	2	59.70	0	0.00	59.60	2	5,713	0.04%
2020/02/21	12	60.10	0	0.00	60.00	12	5,704	0.21%
2020/02/20	1	60.40	0	0.00	60.40	1	5,729	0.02%
2020/02/18	2	60.25	0	0.00	60.50	2	5,718	0.03%
2020/02/13	1	62.00	40	62.00	61.00	-39	5,677	-0.69%
2020/02/12	2	62.00	0	0.00	62.00	2	5,655	0.04%
2020/02/11	0	0.00	6	60.90	61.50	-6	5,653	-0.11%
2020/02/10	46	60.00	3	59.50	60.00	43	5,684	0.76%
2020/02/04	1	59.70	0	0.00	60.80	1	6,003	0.02%
2020/02/03	2	58.65	0	0.00	59.40	2	6,032	0.03%
2020/01/31	1	61.00	0	0.00	60.60	1	6,006	0.02%
2020/01/30	1	61.20	0	0.00	60.30	1	6,060	0.02%
2020/01/20	0	0.00	1	65.50	65.60	-1	5,989	-0.02%
2020/01/17	1	65.20	1	65.90	65.70	0	6,026	0.00%
2020/01/16	1	66.00	0	0.00	65.80	1	6,075	0.02%
2020/01/15	2	66.30	1	66.60	66.60	1	6,115	0.02%
2020/01/13	1	66.00	0	0.00	66.10	1	6,246	0.02%
2020/01/08	1	64.20	0	0.00	64.00	1	6,401	0.02%
2020/01/03	1	67.30	0	0.00	67.20	1	6,405	0.02%
2020/01/02	0	0.00	8	68.24	68.40	-8	6,381	-0.13%
2019/12/27	0	0.00	6	67.60	67.70	-6	6,366	-0.09%
2019/12/26	0	0.00	5	67.04	67.20	-5	6,365	-0.08%
2019/12/25	0	0.00	2	66.65	66.70	-2	6,378	-0.03%
2019/12/24	1	65.80	0	0.00	65.70	1	6,444	0.02%
2019/12/23	3	66.40	1	66.50	66.20	2	6,485	0.03%
2019/12/20	1	66.90	1	67.60	66.80	0	6,508	0.00%
2019/12/19	3	67.10	0	0.00	67.30	3	6,508	0.05%
2019/12/18	2	67.95	1	68.00	67.50	1	6,518	0.02%
2019/12/17	0	0.00	16	67.27	67.20	-16	6,526	-0.25%
2019/12/16	3	67.20	0	0.00	66.40	3	6,471	0.05%
2019/12/13	14	65.49	6	65.00	66.10	8	6,351	0.13%
2019/12/12	1	65.50	0	0.00	65.30	1	6,471	0.02%
2019/12/11	0	0.00	5	65.30	65.80	-5	6,678	-0.07%
2019/12/10	2	65.70	0	0.00	66.10	2	6,612	0.03%
2019/12/06	0	0.00	23	65.20	65.00	-23	6,611	-0.35%
2019/12/05	10	65.28	11	65.41	65.50	-1	6,614	-0.02%
2019/12/04	1	64.00	10	63.91	63.90	-9	6,409	-0.14%
2019/12/03	0	0.00	2	62.50	62.50	-2	6,279	-0.03%
2019/11/29	4	63.58	4	62.95	62.80	0	6,357	0.00%
2019/11/28	0	0.00	4	63.00	63.40	-4	6,317	-0.06%
2019/11/27	6	61.17	1	62.40	62.60	5	6,228	0.08%
2019/11/26	3	62.50	3	62.73	62.30	0	5,915	0.00%
2019/11/25	20	61.53	0	0.00	61.90	20	5,640	0.35%
2019/11/20	3	60.20	0	0.00	60.30	3	5,715	0.05%
2019/11/14	1	60.00	1	60.10	60.00	0	5,750	0.00%
2019/11/13	0	0.00	15	60.60	60.40	-15	5,748	-0.26%
2019/11/07	6	60.60	0	0.00	60.70	6	5,840	0.10%
2019/11/06	1	62.10	8	61.70	61.60	-7	5,802	-0.12%
2019/11/05	0	0.00	30	62.77	62.20	-30	5,800	-0.52%
2019/11/04	0	0.00	1	63.00	62.60	-1	5,761	-0.02%
2019/11/01	8	61.40	0	0.00	61.10	8	5,616	0.14%
2019/10/29	6	60.00	0	0.00	59.90	6	5,913	0.10%
2019/10/28	0	0.00	2	61.40	61.20	-2	5,865	-0.03%
2019/10/25	25	61.80	0	0.00	61.20	25	5,863	0.43%
2019/10/24	20	61.90	0	0.00	62.00	20	5,906	0.34%
2019/10/18	5	59.50	0	0.00	59.60	5	6,050	0.08%
2019/10/15	0	0.00	1	58.00	57.70	-1	6,207	-0.02%
2019/10/14	0	0.00	1	57.80	57.30	-1	6,316	-0.02%
2019/10/07	1	59.10	0	0.00	59.10	1	6,446	0.02%
2019/10/03	1	58.90	0	0.00	58.90	1	6,588	0.02%
2019/09/27	0	0.00	7	57.50	57.50	-7	6,683	-0.10%
2019/09/25	1	58.60	0	0.00	58.40	1	6,888	0.01%
2019/09/24	1	59.10	0	0.00	58.80	1	7,255	0.01%
2019/09/19	1	60.10	0	0.00	59.80	1	7,180	0.01%
2019/09/17	0	0.00	7	59.30	59.50	-7	7,192	-0.10%
2019/09/16	1	61.90	0	0.00	61.00	1	7,126	0.01%
2019/09/12	0	0.00	1	63.90	63.40	-1	7,180	-0.01%
2019/09/09	0	0.00	1	63.20	63.20	-1	7,261	-0.01%
2019/09/06	0	0.00	5	64.30	64.30	-5	7,277	-0.07%
2019/09/05	0	0.00	1	64.50	64.10	-1	7,245	-0.01%
2019/09/03	1	63.60	1	63.50	63.40	0	7,294	0.00%
2019/08/30	3	62.20	1	62.60	62.60	2	7,377	0.03%
2019/08/26	1	60.70	0	0.00	60.60	1	7,810	0.01%
2019/08/23	0	0.00	2	62.00	62.30	-2	7,845	-0.03%
2019/08/22	1	62.70	5	62.00	61.90	-4	7,863	-0.05%
2019/08/21	5	62.40	0	0.00	62.20	5	7,882	0.06%
2019/08/20	1	62.90	0	0.00	62.50	1	8,046	0.01%
2019/08/19	0	0.00	1	63.00	63.20	-1	8,193	-0.01%
2019/08/15	4	61.30	4	61.25	61.20	0	8,810	0.00%
2019/08/13	3	61.70	3	62.00	61.60	0	9,115	0.00%
2019/08/12	2	62.90	0	0.00	62.50	2	9,207	0.02%
2019/08/08	1	62.20	1	62.50	62.40	0	9,224	0.00%
2019/08/07	0	0.00	1	61.70	61.80	-1	9,268	-0.01%
2019/08/06	3	60.70	0	0.00	61.20	3	9,323	0.03%
2019/08/05	0	0.00	1	61.00	61.10	-1	9,370	-0.01%
2019/08/02	1	60.80	0	0.00	60.80	1	9,463	0.01%
2019/08/01	2	63.00	0	0.00	63.00	2	9,370	0.02%
2019/07/31	1	63.30	0	0.00	63.10	1	9,303	0.01%
2019/07/30	3	64.33	0	0.00	63.30	3	9,468	0.03%
2019/07/26	6	64.57	0	0.00	64.60	6	10,007	0.06%
2019/07/25	1	64.50	1	64.50	64.70	0	10,123	0.00%
2019/07/19	0	0.00	5	66.10	66.40	-5	10,063	-0.05%
2019/07/18	13	65.58	2	65.10	65.10	11	10,122	0.11%
2019/07/15	2	65.50	0	0.00	66.00	2	9,885	0.02%
2019/07/12	0	0.00	2	65.45	65.50	-2	9,921	-0.02%
2019/07/11	1	66.20	0	0.00	65.50	1	9,976	0.01%
2019/07/03	6	64.00	1	64.40	64.60	5	10,040	0.05%
2019/07/02	3	65.43	7	65.09	65.60	-4	9,969	-0.04%
2019/07/01	11	64.50	6	64.50	64.90	5	9,925	0.05%
2019/06/25	6	60.00	0	0.00	60.40	6	9,666	0.06%
2019/06/24	0	0.00	6	61.40	61.10	-6	9,635	-0.06%
2019/06/20	3	61.63	21	60.46	61.80	-18	9,584	-0.19%
2019/06/19	19	59.30	3	58.63	59.20	16	9,430	0.17%
2019/06/18	3	57.47	0	0.00	57.00	3	9,376	0.03%
2019/06/12	0	0.00	1	58.00	58.00	-1	9,981	-0.01%
2019/06/11	1	57.30	0	0.00	57.30	1	9,965	0.01%
2019/06/05	0	0.00	1	56.80	56.60	-1	9,652	-0.01%
2019/06/03	1	57.30	2	57.55	57.30	-1	9,476	-0.01%
2019/05/31	5	58.04	4	58.35	58.30	1	9,479	0.01%
2019/05/29	2	55.20	0	0.00	55.10	2	9,420	0.02%
2019/05/28	1	54.70	1	54.90	54.60	0	9,400	0.00%
2019/05/23	11	55.98	3	56.17	55.60	8	9,259	0.09%
2019/05/22	1	63.00	1	63.80	61.60	0	8,835	0.00%
2019/05/21	1	60.90	0	0.00	62.70	1	8,704	0.01%
2019/05/17	1	66.00	1	65.00	64.80	0	8,522	0.00%
2019/05/16	1	68.10	0	0.00	67.30	1	8,512	0.01%
2019/05/10	0	0.00	1	71.60	70.30	-1	8,577	-0.01%
2019/05/09	4	71.38	0	0.00	71.70	4	8,565	0.05%
2019/05/08	0	0.00	4	72.23	72.10	-4	8,627	-0.05%
2019/05/07	1	73.00	4	73.18	73.00	-3	8,588	-0.03%
2019/05/06	3	71.97	0	0.00	72.10	3	8,464	0.04%
2019/04/29	1	70.70	0	0.00	70.10	1	8,247	0.01%
2019/04/26	2	72.60	6	71.72	71.30	-4	8,221	-0.05%
2019/04/25	3	72.63	1	73.00	72.50	2	8,158	0.02%
2019/04/24	0	0.00	1	72.20	71.20	-1	8,092	-0.01%
2019/04/22	4	71.03	2	71.10	71.00	2	7,933	0.03%
2019/04/17	0	0.00	2	71.60	71.50	-2	7,871	-0.03%
2019/04/12	0	0.00	3	70.30	69.20	-3	7,806	-0.04%
2019/04/11	1	72.50	0	0.00	72.10	1	7,751	0.01%
2019/04/10	2	71.60	0	0.00	72.00	2	7,716	0.03%
2019/04/09	0	0.00	2	72.20	72.20	-2	7,665	-0.03%
2019/04/08	2	73.80	2	73.20	73.10	0	7,654	0.00%
2019/04/03	4	73.50	1	73.20	73.50	3	7,618	0.04%
2019/04/02	1	71.90	0	0.00	72.00	1	7,558	0.01%
2019/03/29	0	0.00	1	71.50	71.00	-1	7,477	-0.01%
2019/03/25	1	70.80	2	71.00	71.20	-1	7,445	-0.01%
2019/03/22	1	71.80	7	73.56	72.30	-6	7,390	-0.08%
2019/03/21	3	75.43	0	0.00	75.00	3	7,272	0.04%
2019/03/20	6	75.57	3	75.40	75.50	3	7,225	0.04%
2019/03/19	13	74.11	17	74.61	75.30	-4	7,156	-0.06%
2019/03/18	0	0.00	1	69.40	70.00	-1	6,847	-0.01%
2019/03/15	1	69.30	1	70.00	69.10	0	6,800	0.00%
2019/03/14	5	69.26	5	69.00	69.00	0	6,800	0.00%
2019/03/13	1	68.50	0	0.00	68.50	1	6,946	0.01%
2019/03/12	2	69.20	2	68.90	68.20	0	7,133	0.00%
2019/03/11	1	68.00	0	0.00	68.20	1	7,398	0.01%
2019/03/05	0	0.00	3	68.70	68.20	-3	7,669	-0.04%
2019/03/04	0	67.50	0	0.00	67.20	0	7,760	0.00%
2019/02/26	1	67.30	0	0.00	67.20	1	7,679	0.01%
2019/02/25	2	68.10	0	0.00	68.10	2	7,671	0.03%
2019/02/22	1	67.80	0	0.00	67.80	1	7,692	0.01%
2019/02/15	1	68.40	1	69.00	68.50	0	7,661	0.00%
2019/02/14	0	67.60	1	68.00	68.00	-1	7,634	-0.01%
2019/02/13	2	67.30	2	66.60	67.00	0	7,649	0.00%
2019/02/12	2	67.70	1	67.70	67.80	1	7,629	0.01%
2019/02/11	1	67.00	1	67.80	67.80	0	7,714	0.00%
2019/01/30	1	66.00	2	65.90	66.00	-1	7,873	-0.01%
2019/01/29	0	65.30	0	0.00	65.40	0	7,934	0.00%
2019/01/28	0	64.20	2	64.00	64.50	-2	7,957	-0.03%
2019/01/25	3	63.83	2	64.10	63.40	1	8,103	0.01%
2019/01/24	1	62.30	10	61.33	63.90	-9	8,265	-0.11%
2019/01/23	7	61.59	0	0.00	61.70	7	8,199	0.09%
2019/01/22	0	64.70	2	65.00	65.10	-2	7,988	-0.03%
2019/01/21	1	63.80	1	64.60	64.30	0	7,936	0.00%
2019/01/18	1	62.50	1	62.90	62.70	0	7,898	0.00%
2019/01/17	1	62.50	0	0.00	61.80	1	7,972	0.01%
2019/01/16	0	0.00	1	62.90	63.50	-1	7,960	-0.01%
2019/01/15	1	62.30	1	61.90	62.30	0	7,913	0.00%
2019/01/11	0	0.00	3	62.00	60.90	-3	7,973	-0.04%
2019/01/09	0	0.00	1	59.40	60.30	-1	8,001	-0.01%
2019/01/04	2	56.80	1	58.00	56.40	1	8,016	0.01%
2019/01/03	0	0.00	2	60.50	59.80	-2	8,023	-0.02%
2019/01/02	3	62.23	0	0.00	61.90	3	7,968	0.04%
2018/12/28	0	0.00	3	61.60	62.00	-3	8,044	-0.04%
2018/12/25	1	61.00	0	0.00	60.10	1	8,312	0.01%
2018/12/22	2	62.55	0	0.00	62.50	2	8,295	0.02%
2018/12/21	0	0.00	3	61.83	62.80	-3	8,358	-0.04%
2018/12/20	2	61.60	0	0.00	60.90	2	8,558	0.02%
2018/12/19	1	60.60	0	0.00	60.80	1	8,554	0.01%
2018/12/18	0	0.00	2	61.30	61.30	-2	8,578	-0.02%
2018/12/17	0	0.00	2	60.70	61.10	-2	8,657	-0.02%
2018/12/14	0	0.00	3	60.60	60.60	-3	8,772	-0.03%
2018/12/12	2	62.05	3	62.93	62.00	-1	8,743	-0.01%
2018/12/11	4	60.50	0	0.00	61.50	4	8,564	0.05%
2018/12/10	4	59.55	0	0.00	60.00	4	8,563	0.05%
2018/12/07	0	0.00	1	59.10	59.10	-1	8,575	-0.01%
2018/12/06	2	58.10	8	60.00	58.20	-6	8,607	-0.07%
2018/12/05	0	0.00	1	62.90	62.60	-1	8,527	-0.01%
2018/12/04	3	62.70	0	0.00	63.10	3	8,441	0.04%
2018/12/03	1	60.70	6	61.02	61.00	-5	8,220	-0.06%
2018/11/30	0	0.00	1	60.00	59.50	-1	8,169	-0.01%
2018/11/29	6	60.28	0	0.00	59.90	6	8,257	0.07%
2018/11/28	7	58.80	1	59.00	59.00	6	8,210	0.07%
2018/11/27	2	58.00	1	58.50	58.20	1	8,238	0.01%
2018/11/21	1	54.80	0	0.00	55.10	1	8,614	0.01%
2018/11/20	0	0.00	3	55.57	55.80	-3	8,547	-0.04%
2018/11/19	1	54.20	0	0.00	54.10	1	8,406	0.01%
2018/11/16	4	56.00	1	56.30	54.80	3	8,349	0.04%
2018/11/15	0	0.00	2	55.10	55.90	-2	8,243	-0.02%
2018/11/14	2	53.70	0	0.00	53.50	2	8,119	0.02%
2018/11/12	0	0.00	10	54.00	54.10	-10	8,012	-0.12%
2018/11/09	1	54.50	1	54.30	54.60	0	7,979	0.00%
2018/11/07	10	55.00	0	0.00	54.80	10	7,787	0.13%
2018/11/06	4	56.90	1	59.10	56.10	3	7,650	0.04%
2018/11/05	3	59.87	1	62.20	59.30	2	7,507	0.03%
2018/11/02	3	60.70	2	60.15	61.40	1	7,391	0.01%
2018/11/01	0	0.00	3	60.40	61.10	-3	7,228	-0.04%
2018/10/31	2	56.75	2	57.15	56.80	0	6,983	0.00%
2018/10/30	1	55.60	0	0.00	56.50	1	6,977	0.01%
2018/10/26	0	0.00	3	53.00	52.80	-3	6,996	-0.04%
2018/10/25	0	0.00	17	53.57	53.70	-17	6,943	-0.24%
2018/10/24	8	58.00	0	0.00	58.00	8	6,925	0.12%
2018/10/23	12	58.68	3	58.50	58.00	9	6,891	0.13%
2018/10/22	3	59.10	0	0.00	59.70	3	6,896	0.04%
2018/10/17	1	57.40	1	56.70	56.80	0	6,934	0.00%
2018/10/12	2	56.10	3	55.63	56.60	-1	7,000	-0.01%
2018/10/11	14	51.99	14	51.59	54.10	0	7,002	0.00%
2018/10/05	0	0.00	1	53.70	55.10	-1	7,012	-0.01%
2018/10/03	2	59.70	0	0.00	58.80	2	7,203	0.03%
2018/10/02	1	60.40	1	61.00	61.20	0	7,209	0.00%
2018/10/01	0	0.00	2	60.20	60.70	-2	7,363	-0.03%
2018/09/27	6	59.47	3	58.53	59.00	3	7,422	0.04%
2018/09/26	0	0.00	1	61.60	61.20	-1	7,261	-0.01%
2018/09/25	3	60.60	2	60.85	60.80	1	7,301	0.01%
2018/09/21	0	0.00	3	60.40	61.00	-3	7,262	-0.04%
2018/09/18	0	0.00	1	64.40	64.20	-1	7,138	-0.01%
2018/09/14	1	66.70	0	0.00	65.80	1	7,265	0.01%
2018/09/12	1	66.00	0	0.00	65.20	1	7,151	0.01%
2018/09/11	1	67.00	2	65.90	67.50	-1	7,060	-0.01%
2018/09/10	1	66.50	2	67.20	66.00	-1	6,972	-0.01%
2018/09/07	1	68.30	0	0.00	68.40	1	6,897	0.01%
2018/09/06	1	68.80	6	68.77	70.20	-5	6,824	-0.07%
2018/09/05	1	69.70	0	0.00	70.00	1	6,777	0.01%
2018/09/04	6	70.15	1	70.10	70.30	5	6,672	0.07%
2018/09/03	1	68.60	0	0.00	68.50	1	6,594	0.02%
2018/08/31	2	70.20	0	0.00	70.30	2	6,509	0.03%
2018/08/30	3	68.40	2	69.00	68.80	1	6,386	0.02%
2018/08/29	0	0.00	1	67.10	67.90	-1	6,219	-0.02%
2018/08/23	0	0.00	1	64.60	64.50	-1	6,137	-0.02%
2018/08/17	1	63.70	0	0.00	64.00	1	6,465	0.02%
2018/08/16	1	64.20	1	64.60	64.90	0	6,473	0.00%
2018/08/13	1	67.00	2	63.25	63.50	-1	6,418	-0.02%
2018/08/09	1	66.10	0	0.00	66.00	1	6,275	0.02%
2018/08/08	1	67.10	1	66.60	65.80	0	6,234	0.00%
2018/08/07	2	67.85	0	0.00	67.00	2	6,244	0.03%
2018/08/06	0	0.00	3	68.43	67.90	-3	6,283	-0.05%
2018/08/03	1	66.70	0	0.00	66.90	1	6,323	0.02%
2018/08/01	2	66.05	1	66.60	65.90	1	6,320	0.02%
2018/07/27	1	66.80	0	0.00	67.50	1	6,464	0.02%
2018/07/20	0	0.00	2	68.80	67.60	-2	6,600	-0.03%
2018/07/17	0	0.00	5	68.60	68.60	-5	6,553	-0.08%
2018/07/16	1	67.80	0	0.00	67.20	1	6,443	0.02%
2018/07/13	7	67.23	2	66.70	67.00	5	6,415	0.08%
2018/07/12	3	66.87	1	67.20	66.60	2	6,459	0.03%
2018/07/10	0	0.00	1	66.20	67.00	-1	6,380	-0.02%
2018/07/09	0	0.00	5	66.54	66.90	-5	6,331	-0.08%
2018/07/05	5	65.46	0	0.00	64.60	5	6,229	0.08%
2018/07/04	0	0.00	1	66.00	64.40	-1	6,281	-0.02%
2018/07/03	0	0.00	1	64.70	63.50	-1	6,254	-0.02%
2018/06/26	1	60.50	2	62.50	60.10	-1	6,554	-0.02%
2018/06/25	0	0.00	2	64.00	63.70	-2	6,651	-0.03%
2018/06/22	0	0.00	6	63.30	63.60	-6	6,929	-0.09%
2018/06/20	0	0.00	3	62.80	63.40	-3	7,092	-0.04%
2018/06/19	1	63.80	0	0.00	62.80	1	7,201	0.01%
2018/06/15	0	0.00	2	64.60	64.50	-2	7,260	-0.03%
2018/06/14	1	63.40	2	63.70	64.30	-1	7,251	-0.01%
2018/06/13	4	64.13	0	0.00	63.50	4	7,270	0.06%
2018/06/07	1	67.50	0	0.00	66.00	1	7,717	0.01%
2018/06/06	1	64.80	1	65.30	66.10	0	7,722	0.00%
2018/06/01	6	62.00	0	0.00	62.60	6	7,776	0.08%
2018/05/29	2	66.90	6	65.85	64.90	-4	8,167	-0.05%
2018/05/28	2	65.20	2	65.30	65.30	0	8,128	0.00%
2018/05/25	0	0.00	2	65.00	65.00	-2	8,205	-0.02%
2018/05/24	3	63.50	0	0.00	63.00	3	8,439	0.04%
2018/05/23	1	65.70	4	64.15	62.60	-3	8,792	-0.03%
2018/05/22	1	64.20	0	0.00	63.60	1	8,795	0.01%
2018/05/14	0	0.00	1	64.40	64.40	-1	9,308	-0.01%
2018/05/11	1	62.30	1	62.60	62.00	0	9,289	0.00%
2018/05/09	1	60.30	0	0.00	60.20	1	9,260	0.01%
2018/05/08	2	59.35	3	59.23	59.80	-1	9,247	-0.01%
2018/04/30	0	0.00	1	58.40	59.30	-1	9,381	-0.01%
2018/04/27	3	57.90	0	0.00	57.60	3	9,469	0.03%
2018/04/25	1	60.00	0	0.00	59.60	1	9,596	0.01%
2018/04/24	0	0.00	5	64.10	61.10	-5	9,726	-0.05%
2018/04/18	15	64.63	18	64.31	63.70	-3	10,150	-0.03%
2018/04/17	6	63.95	10	63.81	64.50	-4	10,495	-0.04%
2018/04/16	6	62.97	3	63.80	62.00	3	10,372	0.03%
2018/04/13	4	63.45	0	0.00	63.00	4	10,268	0.04%
2018/04/12	3	62.93	0	0.00	63.10	3	10,241	0.03%
2018/04/11	2	64.00	1	64.60	63.30	1	10,183	0.01%
2018/04/09	2	64.50	3	64.20	64.20	-1	9,980	-0.01%
2018/03/30	2	69.00	0	0.00	67.30	2	9,954	0.02%
2018/03/26	1	67.60	1	66.60	66.60	0	9,229	0.00%
2018/03/21	2	70.05	2	70.10	69.50	0	9,133	0.00%
2018/03/16	3	70.30	3	70.97	71.60	0	9,597	0.00%
2018/03/15	4	71.63	8	71.21	71.20	-4	9,530	-0.04%
2018/03/14	0	0.00	1	70.20	70.20	-1	9,456	-0.01%
2018/03/13	5	70.48	4	69.60	69.30	1	9,385	0.01%
2018/03/12	0	68.70	1	68.00	68.00	-1	9,170	-0.01%
2018/03/09	2	68.45	2	68.30	68.30	0	9,170	0.00%
2018/03/07	1	68.10	6	68.55	68.30	-5	9,197	-0.05%
2018/03/06	2	69.80	3	69.50	70.00	-1	9,313	-0.01%
2018/03/05	3	68.30	0	0.00	67.30	3	9,315	0.03%
2018/03/02	1	68.60	2	69.90	70.10	-1	9,268	-0.01%
2018/03/01	7	67.30	2	68.90	67.40	5	9,158	0.05%
2018/02/27	11	69.53	4	70.55	68.50	7	9,426	0.07%
2018/02/26	17	70.22	14	70.91	70.80	3	9,317	0.03%
2018/02/23	10	69.22	29	68.31	70.30	-19	9,106	-0.21%
2018/02/22	5	64.70	0	0.00	65.00	5	8,887	0.06%
2018/02/21	9	64.09	1	64.40	64.70	8	8,873	0.09%
2018/02/09	1	62.10	1	62.00	62.20	0	8,821	0.00%
2018/02/08	0	0.00	1	65.20	65.20	-1	8,771	-0.01%
2018/02/06	0	0.00	28	62.90	62.50	-28	8,720	-0.32%
2018/02/05	2	63.05	0	0.00	64.90	2	8,674	0.02%
2018/02/02	1	65.10	0	0.00	65.50	1	8,663	0.01%
2018/02/01	5	65.88	0	0.00	65.10	5	8,771	0.06%
2018/01/31	20	66.10	24	64.70	67.40	-4	8,863	-0.05%
2018/01/30	11	67.57	0	0.00	66.10	11	8,844	0.12%
2018/01/29	16	69.51	11	69.29	69.30	5	8,766	0.06%
2018/01/26	3	66.90	1	67.40	67.40	2	8,731	0.02%
2018/01/25	12.5	66.43	3	66.97	66.70	9.5	8,749	0.11%
2018/01/24	0	0.00	26	65.80	66.20	-26	8,670	-0.30%
2018/01/23	7.5	65.02	0	0.00	64.50	7.5	8,576	0.09%
2018/01/22	6	66.00	0	0.00	66.80	6	8,594	0.07%
2018/01/19	1	66.10	0	0.00	66.30	1	8,681	0.01%
2018/01/18	6	65.70	0	0.00	65.50	6	8,722	0.07%
2018/01/17	6	64.33	1	63.90	64.50	5	8,627	0.06%
2018/01/16	2	64.60	0	0.00	65.00	2	8,693	0.02%
2018/01/15	0.5	64.20	0	0.00	64.30	0.5	8,858	0.01%
2018/01/12	1	61.60	2	61.85	61.50	-1	8,642	-0.01%
2018/01/11	0.5	60.80	5	60.84	60.90	-4.5	8,590	-0.05%
2018/01/10	0	0.00	2	57.75	58.50	-2	8,431	-0.02%
2018/01/09	2	56.70	5	56.30	56.30	-3	8,517	-0.04%
2018/01/08	0	0.00	1	58.00	58.00	-1	8,802	-0.01%
2018/01/05	3	57.40	0	0.00	57.10	3	9,082	0.03%
2018/01/04	2	56.70	1	56.80	57.00	1	9,268	0.01%
2018/01/03	2	55.80	2	56.20	56.30	0	9,327	0.00%