頎邦 (6147)-宏遠-高雄券商分點個股進出

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
76.7
漲跌
▼1.1
漲幅
-1.41%
成交量
7,858張
產業
上櫃半導體類股
1167人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－宏遠-高雄券商分點個股進出

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

宏遠-高雄券商分點個股進出
宏遠-高雄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
2024/05/08	0	0.00	1	76.60	75.80	-1	6,760	-0.01%
2024/04/12	0	0.00	40	77.30	77.70	-40	6,146	-0.65%
2024/04/10	0	0.00	110	77.63	77.60	-110	6,233	-1.76%	大賣/鉅額交易
2024/04/08	30	76.07	0	0.00	76.30	30	6,319	0.47%
2024/03/29	0	0.00	10	79.50	79.00	-10	6,260	-0.16%
2024/03/28	0	0.00	14	77.30	77.90	-14	5,909	-0.24%
2024/03/27	30	76.00	30	76.20	75.80	0	5,749	0.00%
2024/03/26	12	75.13	0	0.00	73.90	12	5,745	0.21%
2024/03/25	12	75.12	1	75.90	75.10	11	5,797	0.19%
2024/03/22	41	76.58	0	76.00	75.70	41	5,850	0.70%
2024/03/21	10	77.80	20	78.65	78.20	-10	5,888	-0.17%
2024/03/20	31	78.58	29	80.20	77.60	2	5,965	0.03%
2024/03/19	14	78.50	50	79.27	78.50	-36	6,188	-0.58%
2024/03/18	12	77.12	2	78.10	77.40	10	6,031	0.17%
2024/03/15	20	76.95	0	0.00	76.50	20	6,014	0.33%
2024/03/14	30	77.50	15	77.67	77.50	15	5,953	0.25%
2024/03/13	25	78.00	50	78.78	79.00	-25	5,829	-0.43%
2024/03/12	100	76.70	7	77.17	76.80	93	5,618	1.66%
2024/03/08	4	75.00	15	76.42	75.40	-11	5,481	-0.20%
2024/03/06	1	73.40	1	73.80	73.80	0	5,033	0.00%
2024/03/05	4	72.45	11	72.67	72.80	-7	5,049	-0.14%
2024/03/04	0	0.00	1	72.50	72.90	-1	5,058	-0.02%
2024/02/29	4	71.18	50	71.24	71.00	-46	5,009	-0.92%
2024/02/27	17	72.24	0	0.00	71.70	17	4,957	0.34%
2024/02/26	52	73.93	2	73.50	73.70	50	4,901	1.02%
2024/02/23	9	74.78	9	74.38	74.00	0	4,829	0.00%
2024/02/15	2	69.60	1	69.40	69.60	1	4,372	0.02%
2024/02/05	3	70.77	0	0.00	71.00	3	4,309	0.07%
2024/02/02	1	71.10	0	0.00	71.30	1	4,281	0.02%
2024/01/16	10	73.00	10	73.70	73.70	0	4,199	0.00%
2024/01/10	2	71.50	0	0.00	71.80	2	4,167	0.05%
2024/01/03	2	73.25	2	73.40	74.30	0	4,021	0.00%
2023/12/28	0	0.00	5	72.90	72.80	-5	3,869	-0.13%
2023/12/26	10	71.00	11	71.81	72.30	-1	3,821	-0.03%
2023/12/25	10	72.80	10	72.30	72.30	0	3,766	0.00%
2023/12/22	0	0.00	5	73.30	73.30	-5	3,742	-0.13%
2023/12/21	5	72.60	0	0.00	73.50	5	3,659	0.14%
2023/12/19	20	72.95	15	72.60	72.60	5	3,435	0.15%
2023/12/15	13	76.87	13	76.17	76.80	0	3,202	0.00%
2023/12/14	2	77.25	6	76.48	78.70	-4	3,039	-0.13%
2023/12/13	4	72.75	2	72.40	73.80	2	2,631	0.08%
2023/12/12	0	0.00	1	70.80	71.40	-1	2,569	-0.04%
2023/12/08	1	69.60	0	0.00	69.80	1	2,584	0.04%
2023/12/05	11	70.21	10	70.50	70.50	1	2,733	0.04%
2023/12/04	11	71.40	10	71.60	71.50	1	2,777	0.04%
2023/11/30	1	71.60	1	71.20	72.00	0	2,960	0.00%
2023/11/29	0	0.00	2	71.00	71.30	-2	2,913	-0.07%
2023/11/28	0	0.00	2	70.10	71.00	-2	2,910	-0.07%
2023/11/27	0	0.00	5	70.00	70.10	-5	2,974	-0.17%
2023/11/17	0	0.00	1	69.30	69.50	-1	3,071	-0.03%
2023/11/14	0	0.00	1	69.70	70.00	-1	3,145	-0.03%
2023/11/13	1	69.50	0	0.00	69.50	1	3,192	0.03%
2023/11/10	0	0.00	2	70.10	69.90	-2	3,216	-0.06%
2023/11/09	7	69.59	6	69.90	69.50	1	3,229	0.03%
2023/11/08	6	69.90	8	70.18	69.70	-2	3,253	-0.06%
2023/11/07	1	69.80	0	0.00	70.10	1	3,249	0.03%
2023/11/06	10	69.80	12	69.92	70.00	-2	3,268	-0.06%
2023/11/03	7	69.50	7	69.50	69.60	0	3,329	0.00%
2023/11/02	7	68.70	7	69.10	69.40	0	3,346	0.00%
2023/11/01	6	68.00	8	68.38	68.70	-2	3,351	-0.06%
2023/10/31	8	68.34	8	68.20	68.00	0	3,369	0.00%
2023/10/27	8	68.29	6	67.90	67.50	2	3,386	0.06%
2023/10/26	7	68.27	7	68.89	68.20	0	3,433	0.00%
2023/10/25	9	69.43	8	69.33	68.90	1	3,596	0.03%
2023/10/24	2	68.35	0	0.00	69.20	2	3,614	0.06%
2023/10/23	6	69.10	6	70.40	69.10	0	3,606	0.00%
2023/10/11	0	0.00	1	66.80	66.80	-1	3,656	-0.03%
2023/10/05	1	68.50	0	0.00	68.70	1	3,697	0.03%
2023/10/04	0	0.00	0.2	68.50	68.20	-0.2	3,715	-0.01%
2023/10/03	0.1	68.70	0	0.00	68.80	0.1	3,730	0.00%
2023/10/02	0.2	68.50	0	0.00	68.70	0.2	3,742	0.00%
2023/09/21	10	68.40	11	67.99	67.90	-1	3,752	-0.03%
2023/09/20	12	70.99	10	69.30	69.00	2	3,746	0.05%
2023/09/19	10	71.60	10	71.90	71.00	0	3,677	0.00%
2023/09/18	10	71.30	11	71.89	71.30	-1	3,642	-0.03%
2023/09/15	20	71.60	30	71.93	71.30	-10	3,624	-0.28%
2023/09/14	16	71.33	10	71.50	71.00	6	3,558	0.17%
2023/09/13	10	71.70	13	71.28	71.20	-3	3,548	-0.08%
2023/09/12	13	71.82	10	72.00	71.50	3	3,585	0.08%
2023/09/11	10	71.00	10	71.10	70.90	0	3,580	0.00%
2023/09/08	10	70.80	11	71.36	70.90	-1	3,587	-0.03%
2023/09/07	10	71.60	0	0.00	71.50	10	3,566	0.28%
2023/09/06	12	71.13	12	72.14	72.00	0	3,501	0.00%
2023/09/05	10	70.00	10	69.90	70.10	0	3,326	0.00%
2023/09/01	6	69.67	5	69.20	69.20	1	3,398	0.03%
2023/08/31	10	69.60	10.3	69.81	69.80	-0.3	3,404	-0.01%
2023/08/29	5	69.00	5	68.80	69.00	0	3,368	0.00%
2023/08/28	10	69.00	10	69.00	68.90	0	3,370	0.00%
2023/08/25	6	67.62	5	68.10	68.20	1	3,328	0.03%
2023/08/21	5	68.60	5	66.80	66.70	0	3,297	0.00%
2023/08/18	10.2	68.61	10	67.80	67.80	0.2	3,237	0.00%
2023/08/14	5	67.10	5	67.60	67.00	0	3,157	0.00%
2023/08/11	5	67.50	5	68.00	67.80	0	3,153	0.00%
2023/07/31	8	70.21	8	69.28	69.40	0	3,017	0.00%
2023/07/28	10	68.85	10	69.30	69.40	0	2,937	0.00%
2023/07/25	0	0.00	7	66.30	66.10	-7	2,856	-0.25%
2023/07/14	1	65.10	0	0.00	65.30	1	2,957	0.03%
2023/07/13	0	0.00	2	64.80	64.90	-2	3,022	-0.07%
2023/06/21	2	62.90	0	0.00	63.00	2	3,110	0.06%
2023/06/19	1	64.50	0	0.00	64.20	1	3,057	0.03%
2023/06/16	0	0.00	3	64.90	64.90	-3	3,031	-0.10%
2023/06/13	1	69.90	0	0.00	69.80	1	2,824	0.04%
2023/06/12	1	69.20	1	69.90	69.80	0	2,812	0.00%
2023/06/09	0	0.00	3	69.90	69.90	-3	2,799	-0.11%
2023/06/08	20	69.70	20	69.80	69.70	0	2,794	0.00%
2023/05/18	1	65.40	0	0.00	65.70	1	3,157	0.03%
2023/04/24	0	0.00	10	67.50	67.50	-10	3,024	-0.33%
2023/04/21	1	66.90	0	0.00	67.00	1	3,016	0.03%
2023/04/17	0	0.00	10	69.20	69.10	-10	2,874	-0.35%
2023/04/14	0	0.00	10	69.45	69.50	-10	2,845	-0.35%
2023/04/10	1	67.70	30	67.60	67.50	-29	2,756	-1.05%
2023/04/06	10	69.70	10	69.80	69.90	0	2,677	0.00%
2023/03/30	0	0.00	5	69.00	68.90	-5	2,608	-0.19%
2023/03/29	0	0.00	3	68.60	68.40	-3	2,575	-0.12%
2023/03/27	0	0.00	5	70.50	70.60	-5	2,549	-0.20%
2023/03/21	0	0.00	11	70.91	70.60	-11	2,463	-0.45%
2023/03/20	0	0.00	20	70.45	70.40	-20	2,441	-0.82%
2023/03/10	1	70.50	2	70.20	70.10	-1	2,326	-0.04%
2023/03/08	1	70.10	0	0.00	70.40	1	2,200	0.05%
2023/03/07	0	0.00	2	69.50	70.50	-2	2,158	-0.09%
2023/03/06	0	0.00	1	70.30	70.20	-1	2,104	-0.05%
2023/03/03	1	68.80	0	0.00	69.00	1	2,012	0.05%
2023/02/23	0	0.00	30	66.80	67.10	-30	1,761	-1.70%
2023/02/22	0	0.00	29	65.67	66.00	-29	1,712	-1.69%
2023/02/21	27	65.40	0	0.00	65.30	27	1,673	1.61%
2023/02/17	2	63.50	0	0.00	63.90	2	1,753	0.11%
2023/02/08	0	0.00	10	64.00	64.30	-10	1,849	-0.54%
2023/02/06	10	63.30	19	62.73	63.40	-9	1,766	-0.51%
2023/02/03	1	62.10	0	0.00	63.30	1	1,753	0.06%
2023/02/02	5	61.60	5	62.30	61.80	0	1,701	0.00%
2023/01/31	3	60.90	0	0.00	60.50	3	1,668	0.18%
2023/01/12	5	60.90	1	60.80	61.00	4	1,670	0.24%
2023/01/11	10	60.00	0	0.00	60.60	10	1,673	0.60%
2023/01/09	0	0.00	2	59.60	59.60	-2	1,684	-0.12%
2023/01/05	0	0.00	10	58.95	58.80	-10	1,693	-0.59%
2022/12/30	10	59.20	1	59.40	57.40	9	1,723	0.52%
2022/12/19	1	58.80	1	59.40	59.40	0	1,761	0.00%
2022/12/16	1	58.60	1	59.20	59.40	0	1,746	0.00%
2022/12/12	2	58.95	0	0.00	58.70	2	1,829	0.11%
2022/11/22	0	0.00	2	58.20	58.80	-2	1,961	-0.10%
2022/11/21	0	0.00	2	58.70	58.30	-2	1,971	-0.10%
2022/11/09	0	0.00	2	57.20	57.20	-2	1,877	-0.11%
2022/11/07	2	56.20	4	55.75	56.20	-2	1,884	-0.11%
2022/11/02	2	54.60	0	0.00	54.80	2	1,931	0.10%
2022/10/31	2	54.30	2	54.20	54.40	0	1,998	0.00%
2022/10/21	0	0.00	1	54.00	53.30	-1	2,057	-0.05%
2022/10/11	1	50.30	0	0.00	50.20	1	2,558	0.04%
2022/09/27	0	0.00	1	51.40	51.10	-1	2,891	-0.03%
2022/09/12	2	56.40	0	0.00	56.40	2	3,150	0.06%
2022/09/08	0	0.00	1	56.70	56.80	-1	3,244	-0.03%
2022/09/07	1	54.50	0	0.00	54.50	1	3,246	0.03%
2022/09/05	10	55.60	0	0.00	55.60	10	3,238	0.31%
2022/09/01	10	56.50	0	0.00	56.60	10	3,253	0.31%
2022/08/26	10	57.50	0	0.00	57.70	10	3,294	0.30%
2022/08/24	0	0.00	1	56.70	56.60	-1	3,305	-0.03%
2022/08/22	1	57.50	0	0.00	57.00	1	3,307	0.03%
2022/08/19	1	57.30	2	57.20	57.30	-1	3,297	-0.03%
2022/08/15	0	0.00	1	56.60	56.60	-1	3,266	-0.03%
2022/08/11	0	0.00	1	55.50	55.40	-1	3,211	-0.03%
2022/08/10	3	55.37	0	0.00	55.10	3	3,237	0.09%
2022/08/01	0	0.00	1	55.40	55.60	-1	3,115	-0.03%
2022/07/20	1	54.50	0	0.00	54.90	1	3,053	0.03%
2022/07/19	1	59.80	0	0.00	59.90	1	2,925	0.03%
2022/07/12	0.1	55.40	0	0.00	55.20	0.1	2,735	0.00%
2022/07/08	3	57.50	0	0.00	57.60	3	2,699	0.11%
2022/07/07	0	0.00	3	54.20	56.00	-3	2,654	-0.11%
2022/07/05	8	57.20	0	0.00	57.00	8	2,616	0.31%
2022/07/04	0	0.00	3	57.50	56.60	-3	2,620	-0.11%
2022/07/01	0	0.00	3	59.30	57.50	-3	2,655	-0.11%
2022/06/30	0	0.00	2	61.80	59.30	-2	2,660	-0.08%
2022/06/29	0	0.00	1	61.80	61.80	-1	2,613	-0.04%
2022/06/23	1	63.50	1	64.40	64.40	0	2,603	0.00%
2022/06/20	2	66.80	1	66.00	66.00	1	2,607	0.04%
2022/06/17	1	66.80	1	68.30	68.30	0	2,609	0.00%
2022/06/15	0	0.00	1	68.10	68.00	-1	2,556	-0.04%
2022/06/14	2	68.30	0	0.00	68.40	2	2,600	0.08%
2022/06/07	2	70.05	2	69.55	70.10	0	3,013	0.00%
2022/06/06	1	69.60	1	69.60	69.60	0	3,113	0.00%
2022/05/30	10	68.90	0	0.00	69.10	10	3,610	0.28%
2022/05/26	1	68.10	0	0.00	67.80	1	3,956	0.03%
2022/05/23	1	69.20	1	68.60	68.60	0	4,170	0.00%
2022/05/19	0	0.00	20	68.40	69.10	-20	4,244	-0.47%
2022/05/18	10	69.80	0	0.00	69.60	10	4,247	0.24%
2022/05/17	0	0.00	8	68.55	69.10	-8	4,244	-0.19%
2022/05/16	20	68.00	0	0.00	67.80	20	4,246	0.47%
2022/05/10	1	68.20	0	0.00	68.20	1	4,398	0.02%
2022/05/09	1	67.90	0	0.00	67.50	1	4,427	0.02%
2022/05/04	1	67.70	0	0.00	67.40	1	4,506	0.02%
2022/04/29	0	0.00	1	67.10	67.10	-1	4,652	-0.02%
2022/04/28	1	68.20	0	0.00	67.50	1	4,708	0.02%
2022/04/26	0	0.00	1	67.20	67.10	-1	4,793	-0.02%
2022/04/21	1	68.70	0	0.00	68.70	1	5,231	0.02%
2022/04/20	0	0.00	1	69.00	68.40	-1	5,576	-0.02%
2022/04/18	1	68.80	1	69.20	68.70	0	5,891	0.00%
2022/04/11	1	66.50	0	0.00	66.50	1	6,035	0.02%
2022/04/07	3.1	67.50	0	0.00	67.20	3.1	6,010	0.05%
2022/04/06	1	68.50	1	68.80	68.60	0	5,998	0.00%
2022/03/31	1	69.10	0	0.00	69.10	1	6,024	0.02%
2022/03/29	1	69.70	0	0.00	69.70	1	6,019	0.02%
2022/03/25	1	71.10	0	0.00	70.60	1	6,012	0.02%
2022/03/24	1	71.30	0	0.00	71.50	1	5,988	0.02%
2022/03/23	3	71.73	0	0.00	71.20	3	6,099	0.05%
2022/03/22	10	71.70	10	71.80	71.90	0	6,060	0.00%
2022/03/18	5	70.40	5	71.30	71.80	0	6,091	0.00%
2022/03/17	11	70.03	2	70.25	70.90	9	6,092	0.15%
2022/03/16	3	68.97	1	69.00	69.10	2	6,106	0.03%
2022/03/15	1	69.50	0	0.00	69.50	1	6,110	0.02%
2022/03/14	1	71.00	0	0.00	71.00	1	6,116	0.02%
2022/03/11	0	0.00	10	71.10	71.30	-10	6,124	-0.16%
2022/03/10	19	72.05	13	71.75	71.20	6	6,140	0.10%
2022/03/09	7	71.27	0	0.00	71.60	7	5,957	0.12%
2022/03/08	1	68.70	1	68.50	68.90	0	5,926	0.00%
2022/03/07	1	69.10	3	70.17	69.10	-2	5,954	-0.03%
2022/03/04	1	71.70	0	0.00	71.10	1	5,901	0.02%
2022/03/03	4	72.68	1	72.90	72.60	3	5,821	0.05%
2022/03/01	2	71.00	20	70.80	71.00	-18	5,644	-0.32%
2022/02/25	0	0.00	2	68.90	68.90	-2	5,436	-0.04%
2022/02/24	0	0.00	1	66.60	66.80	-1	5,384	-0.02%
2022/02/22	0.1	68.30	10	69.10	68.30	-10	5,427	-0.18%
2022/02/16	10	68.20	0	0.00	68.00	10	5,908	0.17%
2022/02/14	0	0.00	10	68.30	68.10	-10	6,058	-0.17%
2022/02/11	0	0.00	12	69.23	69.30	-12	6,065	-0.20%
2022/02/09	17	69.16	0	0.00	69.00	17	6,181	0.28%
2022/02/07	10	68.50	0	0.00	67.80	10	6,251	0.16%
2022/01/24	0	0.00	5	68.60	68.70	-5	6,324	-0.08%
2022/01/21	0	0.00	5	69.00	69.00	-5	6,414	-0.08%
2022/01/20	10	69.70	0	0.00	70.00	10	6,570	0.15%
2022/01/18	0	0.00	2	70.80	70.00	-2	6,512	-0.03%
2022/01/17	0	0.00	2	68.60	69.80	-2	6,332	-0.03%
2022/01/14	0	0.00	10	67.70	68.20	-10	6,251	-0.16%
2022/01/13	0	0.00	12	68.31	69.00	-12	6,178	-0.19%
2022/01/12	10	68.29	15	68.00	68.00	-5	5,884	-0.08%
2022/01/11	10	67.70	31	67.80	67.90	-21	5,789	-0.36%
2021/12/29	1	66.40	0	67.10	66.40	1	5,926	0.02%
2021/12/28	1	66.90	0	0.00	66.90	1	5,968	0.02%
2021/12/27	0	0.00	1	67.00	67.10	-1	6,008	-0.02%
2021/12/24	1	66.30	0	0.00	66.10	1	6,032	0.02%
2021/12/23	1	65.90	0	0.00	66.00	1	6,077	0.02%
2021/12/22	1	65.50	0	0.00	65.50	1	6,209	0.02%
2021/12/17	0	65.50	0	0.00	65.10	0	6,237	0.00%
2021/12/15	1	65.60	0	0.00	65.30	1	6,181	0.02%
2021/12/08	0	0.00	1	67.10	66.80	-1	6,222	-0.02%
2021/11/24	0	0.00	6	67.00	67.30	-6	8,766	-0.07%
2021/11/23	2	67.65	0	0.00	67.60	2	8,957	0.02%
2021/11/19	1	67.60	2	67.70	67.30	-1	9,026	-0.01%
2021/11/18	0	0.00	1	66.80	67.20	-1	9,051	-0.01%
2021/11/17	6	66.40	0	0.00	66.90	6	8,947	0.07%
2021/11/16	3	67.30	0	0.00	66.80	3	8,857	0.03%
2021/11/15	1	67.10	2	68.10	68.20	-1	8,763	-0.01%
2021/11/09	0	0.00	2	66.30	66.00	-2	8,759	-0.02%
2021/11/08	0	0.00	1	65.80	65.90	-1	8,730	-0.01%
2021/11/05	2	65.55	0	0.00	65.80	2	8,761	0.02%
2021/11/04	0	0.00	10	65.20	65.20	-10	8,919	-0.11%
2021/11/03	0	0.00	1	65.10	65.20	-1	9,095	-0.01%
2021/11/02	10	65.40	1	64.80	63.60	9	9,371	0.10%
2021/11/01	2	65.15	1	65.30	65.10	1	9,820	0.01%
2021/10/29	12	64.60	10	65.40	64.30	2	10,157	0.02%
2021/10/28	11	65.10	0	0.00	65.20	11	10,080	0.11%
2021/10/26	1	63.60	3	63.20	63.20	-2	10,238	-0.02%
2021/10/22	3	63.40	0	0.00	63.40	3	10,272	0.03%
2021/10/20	1	62.90	0	0.00	62.50	1	10,371	0.01%
2021/10/15	2	62.00	0	0.00	62.10	2	10,594	0.02%
2021/10/14	5	61.20	0	0.00	61.10	5	10,699	0.05%
2021/10/13	15	60.70	0	0.00	61.00	15	10,799	0.14%
2021/10/12	20	62.25	0	0.00	62.00	20	10,866	0.18%
2021/10/08	10	63.60	0	0.00	63.30	10	11,163	0.09%
2021/10/07	2	65.80	0	0.00	65.90	2	11,005	0.02%
2021/10/05	1	63.60	0	0.00	65.40	1	11,117	0.01%
2021/10/01	30	67.53	0	0.00	67.30	30	11,063	0.27%
2021/09/29	1	67.20	0	0.00	67.20	1	11,088	0.01%
2021/09/17	1	71.40	0	0.00	71.60	1	11,223	0.01%
2021/09/15	1	73.00	0	0.00	71.80	1	11,200	0.01%
2021/09/10	3	74.20	0	0.00	74.50	3	11,038	0.03%
2021/09/08	1	73.70	0	0.00	73.30	1	10,921	0.01%
2021/09/07	31	74.55	60	75.16	74.40	-29	10,732	-0.27%
2021/09/06	52	82.00	32	82.39	78.00	20	10,307	0.19%
2021/09/03	0	0.00	20	79.25	81.10	-20	8,879	-0.23%
2021/09/02	10	79.20	12	79.68	79.40	-2	8,739	-0.02%
2021/09/01	10	77.30	0	0.00	80.40	10	8,616	0.12%
2021/08/31	2	77.10	10	76.40	77.10	-8	8,442	-0.09%
2021/08/30	0	0.00	1	77.50	77.00	-1	8,363	-0.01%
2021/08/27	0	0.00	3	75.43	75.80	-3	8,235	-0.04%
2021/08/26	10	72.70	0	0.00	73.70	10	8,014	0.12%
2021/08/25	2	72.70	0	0.00	72.50	2	7,914	0.03%
2021/08/24	1	74.50	0	0.00	73.60	1	7,814	0.01%
2021/08/20	0	0.00	1	73.50	73.20	-1	7,784	-0.01%
2021/08/13	1	74.40	0	0.00	73.60	1	7,604	0.01%
2021/08/10	0	0.00	1	78.00	77.60	-1	7,395	-0.01%
2021/08/09	2	80.30	0	0.00	78.40	2	7,253	0.03%
2021/08/05	2	81.00	2	81.00	80.20	0	6,752	0.00%
2021/08/04	1	78.00	11	79.15	79.30	-10	6,309	-0.16%
2021/07/30	4	75.50	6	74.97	75.00	-2	5,915	-0.03%
2021/07/29	0	0.00	0.1	72.20	72.70	-0.1	5,731	0.00%
2021/07/28	0.1	70.70	0	0.00	71.40	0.1	5,731	0.00%
2021/07/27	0	0.00	4	74.45	73.30	-4	5,775	-0.07%
2021/07/22	8	71.50	8	71.30	71.40	0	5,670	0.00%
2021/07/21	12	70.28	1	70.10	69.70	11	5,620	0.20%
2021/07/20	1	74.40	0	0.00	74.30	1	5,503	0.02%
2021/07/16	0	0.00	17	78.00	77.70	-17	5,334	-0.32%
2021/07/15	10	77.50	2	77.00	77.20	8	5,233	0.15%
2021/07/12	0	0.00	1	74.50	74.70	-1	4,849	-0.02%
2021/07/08	0	0.00	2	73.70	73.80	-2	4,827	-0.04%
2021/07/07	2	73.10	0	0.00	73.10	2	4,826	0.04%
2021/07/06	0	0.00	1	73.40	73.30	-1	4,837	-0.02%
2021/07/05	2	72.10	15	72.50	72.50	-13	4,784	-0.27%
2021/06/30	2	71.60	0	0.00	72.00	2	4,933	0.04%
2021/06/28	3	72.10	2	72.80	72.80	1	4,940	0.02%
2021/06/23	10	69.60	2	69.60	69.60	8	4,879	0.16%
2021/06/21	0	0.00	10	69.00	69.10	-10	4,978	-0.20%
2021/06/10	0	0.00	10	69.50	70.50	-10	6,026	-0.17%
2021/06/09	10	70.00	0	0.00	69.20	10	6,028	0.17%
2021/06/08	10	70.20	0	0.00	70.80	10	6,018	0.17%
2021/06/01	0	0.00	0	68.40	68.20	0	6,438	0.00%
2021/05/28	0	0.00	3	67.73	68.20	-3	6,787	-0.04%
2021/05/25	3	66.97	0	0.00	66.90	3	7,011	0.04%
2021/05/24	0	0.00	1	65.10	65.10	-1	7,036	-0.01%
2021/05/21	1	64.30	0	0.00	64.50	1	7,126	0.01%
2021/05/17	0	0.00	1	62.80	62.80	-1	7,313	-0.01%
2021/05/10	1	71.00	0	0.00	71.00	1	7,238	0.01%
2021/05/04	1	70.30	0	0.00	71.60	1	7,862	0.01%
2021/05/03	1	74.00	9	74.14	73.90	-8	7,892	-0.10%
2021/04/29	0	0.00	3	77.40	77.40	-3	7,910	-0.04%
2021/04/28	61	76.69	12	77.38	78.20	49	7,975	0.61%
2021/04/26	2	76.70	0	0.00	76.90	2	8,350	0.02%
2021/04/23	15	75.78	0	0.00	76.00	15	8,475	0.18%
2021/04/22	5	75.60	0	0.00	75.20	5	8,655	0.06%
2021/04/19	5	77.00	0	0.00	77.10	5	9,392	0.05%
2021/04/16	0	0.00	2	77.50	77.90	-2	9,443	-0.02%
2021/04/14	1	75.50	3	75.27	75.30	-2	9,628	-0.02%
2021/04/13	3	76.93	0	0.00	76.40	3	9,586	0.03%
2021/04/12	1	77.40	0	0.00	77.50	1	9,552	0.01%
2021/04/09	3	78.20	0	0.00	78.00	3	9,547	0.03%
2021/04/08	0	0.00	1	77.90	77.60	-1	9,492	-0.01%
2021/04/07	1	77.60	0	0.00	77.80	1	9,452	0.01%
2021/04/06	0	0.00	2	79.45	79.00	-2	9,396	-0.02%
2021/03/31	1	78.10	0	0.00	77.70	1	9,285	0.01%
2021/03/30	1	77.20	1	77.40	77.80	0	9,223	0.00%
2021/03/29	0	0.00	1	76.60	76.70	-1	9,172	-0.01%
2021/03/26	0	0.00	6	77.03	76.70	-6	9,239	-0.06%
2021/03/25	8	76.06	3	76.17	76.10	5	9,189	0.05%
2021/03/23	1	76.20	1	75.30	75.80	0	9,116	0.00%
2021/03/22	4	75.18	2	74.80	74.70	2	9,009	0.02%
2021/03/19	11	76.91	15	77.07	76.00	-4	8,985	-0.04%
2021/03/18	30	74.73	31	75.55	77.90	-1	8,602	-0.01%
2021/03/12	0	0.00	3	72.60	72.70	-3	8,634	-0.03%
2021/03/11	9	72.61	1	73.10	73.10	8	8,692	0.09%
2021/03/10	1	71.70	0	0.00	71.70	1	8,969	0.01%
2021/03/09	3	71.03	2	71.20	71.40	1	8,988	0.01%
2021/03/05	0	0.00	1	73.40	72.70	-1	8,795	-0.01%
2021/03/04	5	74.36	8	73.98	74.10	-3	8,709	-0.03%
2021/03/03	1	73.40	0	0.00	75.10	1	8,584	0.01%
2021/03/02	7	77.10	0	0.00	75.50	7	8,370	0.08%
2021/02/26	1	73.70	0	0.00	74.10	1	8,284	0.01%
2021/02/25	1	74.00	1	74.00	74.50	0	8,286	0.00%
2021/02/24	0	0.00	6	74.17	74.40	-6	8,260	-0.07%
2021/02/23	1	74.30	1	74.70	74.40	0	8,214	0.00%
2021/02/22	6	75.05	4	75.15	75.50	2	8,142	0.02%
2021/02/19	1	72.80	0	0.00	73.20	1	8,051	0.01%
2021/02/18	2	73.60	0	0.00	73.90	2	8,059	0.02%
2021/02/17	2	73.70	0	0.00	73.50	2	8,050	0.02%
2021/02/03	1	71.20	1	71.30	71.20	0	8,085	0.00%
2021/02/02	1	70.90	1	72.30	72.40	0	8,171	0.00%
2021/01/29	9	71.02	16	71.29	69.20	-7	8,380	-0.08%
2021/01/27	15	76.64	17	76.24	75.70	-2	8,077	-0.02%
2021/01/26	5	75.64	8	75.48	75.70	-3	7,652	-0.04%
2021/01/25	0	0.00	5	75.70	75.70	-5	7,537	-0.07%
2021/01/21	10	74.30	5	75.30	74.40	5	7,308	0.07%
2021/01/20	18	75.93	29	74.99	73.70	-11	7,247	-0.15%
2021/01/19	9	74.38	6	74.90	74.50	3	6,991	0.04%
2021/01/18	1	72.80	51	74.22	73.90	-50	6,871	-0.73%
2021/01/15	9	74.22	14	73.61	74.50	-5	6,733	-0.07%
2021/01/14	0	0.00	20	73.14	73.80	-20	6,597	-0.30%
2021/01/13	11	71.96	1	72.00	72.10	10	6,359	0.16%
2021/01/12	12	71.65	37	70.85	70.40	-25	6,189	-0.40%
2021/01/11	3	69.03	3	69.13	69.30	0	5,733	0.00%
2021/01/08	4	68.58	4	68.10	68.20	0	5,658	0.00%
2021/01/07	3	68.10	3	67.80	68.00	0	5,631	0.00%
2021/01/04	2	66.90	3	66.90	67.40	-1	5,549	-0.02%
2020/12/28	3	66.40	3	66.30	66.40	0	5,700	0.00%
2020/12/25	3	66.47	4	66.13	66.20	-1	5,808	-0.02%
2020/12/22	3	67.40	3	66.80	66.30	0	6,265	0.00%
2020/12/17	1	65.50	0	0.00	65.40	1	6,740	0.01%
2020/12/16	0	0.00	36	65.80	66.20	-36	6,843	-0.53%
2020/12/15	1	65.50	2	65.40	65.30	-1	6,937	-0.01%
2020/12/11	2	67.15	11	66.86	67.40	-9	7,464	-0.12%
2020/12/10	2	69.45	0	0.00	68.70	2	7,457	0.03%
2020/12/09	2	67.10	5	67.78	69.00	-3	7,231	-0.04%
2020/12/08	0	0.00	2	66.20	66.20	-2	7,038	-0.03%
2020/12/07	3	66.83	0	0.00	66.60	3	7,006	0.04%
2020/12/03	2	66.00	0	0.00	66.20	2	6,546	0.03%
2020/12/02	1	65.20	2	65.70	65.80	-1	6,477	-0.02%
2020/11/25	10	67.30	1	67.20	65.40	9	6,267	0.14%
2020/11/20	0	0.00	1	64.70	64.90	-1	6,156	-0.02%
2020/11/17	0	0.00	1	65.50	65.30	-1	6,139	-0.02%
2020/11/13	1	64.80	0	0.00	65.00	1	6,144	0.02%
2020/11/12	1	65.90	1	65.90	65.60	0	6,125	0.00%
2020/11/10	1	64.50	0	0.00	64.90	1	5,943	0.02%
2020/11/09	1	65.20	0	0.00	64.20	1	5,793	0.02%
2020/11/06	0	0.00	21	63.82	64.00	-21	5,608	-0.37%
2020/11/05	6	61.75	0	0.00	61.90	6	5,446	0.11%
2020/11/04	1	61.70	0	0.00	62.30	1	5,425	0.02%
2020/11/03	0	0.00	1	62.60	62.50	-1	5,420	-0.02%
2020/10/30	1	63.40	1	62.80	62.50	0	5,478	0.00%
2020/10/27	0	62.00	0	0.00	62.90	0	5,640	0.00%
2020/10/26	0	62.80	0	0.00	61.80	0	5,717	0.00%
2020/10/21	0	0.00	1	62.00	61.50	-1	5,936	-0.02%
2020/10/16	1	60.40	0	0.00	61.00	1	6,454	0.02%
2020/10/14	1	61.80	0	0.00	61.20	1	6,619	0.02%
2020/10/13	0	0.00	1	62.10	62.40	-1	6,640	-0.02%
2020/10/08	0	0.00	1	62.20	61.90	-1	6,657	-0.02%
2020/10/07	0	0.00	3	62.60	62.30	-3	6,683	-0.04%
2020/10/06	11	62.63	1	63.20	62.60	10	6,690	0.15%
2020/10/05	2	63.00	0	0.00	63.50	2	6,769	0.03%
2020/09/30	1	63.60	1	64.40	63.40	0	6,793	0.00%
2020/09/29	8	63.90	4	63.45	63.80	4	6,767	0.06%
2020/09/28	3	62.47	0	0.00	62.30	3	6,792	0.04%
2020/09/25	5	61.64	4	62.35	61.70	1	6,828	0.01%
2020/09/24	0	0.00	11	64.42	64.50	-11	6,761	-0.16%
2020/09/23	3	64.03	13	63.92	63.70	-10	6,709	-0.15%
2020/09/22	3	62.83	3	62.83	63.10	0	6,519	0.00%
2020/09/18	5	62.00	12	62.38	62.10	-7	6,390	-0.11%
2020/09/17	0	0.00	12	61.98	62.10	-12	6,440	-0.19%
2020/09/16	3	60.90	5	60.74	61.00	-2	6,182	-0.03%
2020/09/15	1	57.70	0	0.00	59.00	1	5,942	0.02%
2020/09/07	1	57.00	0	0.00	57.00	1	6,322	0.02%
2020/08/24	1	54.90	0	0.00	55.00	1	7,378	0.01%
2020/08/20	0	0.00	5	55.50	55.20	-5	7,528	-0.07%
2020/08/05	5	59.20	1	59.20	59.10	4	9,043	0.04%
2020/08/04	3	58.90	1	58.90	59.00	2	9,170	0.02%
2020/08/03	16	58.54	0	0.00	58.20	16	9,516	0.17%
2020/07/31	3	60.20	0	0.00	59.90	3	9,528	0.03%
2020/07/30	2	60.20	5	60.30	60.30	-3	9,559	-0.03%
2020/07/29	0	0.00	1	58.10	58.70	-1	9,761	-0.01%
2020/07/28	6	57.92	0	0.00	56.70	6	10,312	0.06%
2020/07/27	5	58.60	0	0.00	57.90	5	10,360	0.05%
2020/07/23	1	60.20	2	60.20	60.20	-1	10,247	-0.01%
2020/07/22	2	65.10	0	0.00	65.40	2	10,050	0.02%
2020/07/21	5	64.30	0	0.00	64.30	5	9,878	0.05%
2020/07/20	0	0.00	17	64.66	64.10	-17	9,873	-0.17%
2020/07/16	0	0.00	2	65.70	65.80	-2	10,082	-0.02%
2020/07/15	1	65.90	0	0.00	65.70	1	10,334	0.01%
2020/07/14	8	66.06	0	0.00	65.70	8	10,418	0.08%
2020/07/13	10	65.60	0	0.00	65.80	10	10,395	0.10%
2020/07/10	5	65.10	20	65.60	65.10	-15	10,466	-0.14%
2020/07/08	0	0.00	1	67.00	67.60	-1	10,258	-0.01%
2020/07/07	0	0.00	1	67.10	66.70	-1	10,186	-0.01%
2020/07/06	0	0.00	20	67.90	68.00	-20	10,039	-0.20%
2020/07/03	0	0.00	26	66.45	66.90	-26	9,910	-0.26%
2020/07/02	0	0.00	20	65.90	65.90	-20	9,817	-0.20%
2020/07/01	1	64.20	0	0.00	64.30	1	9,704	0.01%
2020/06/30	0	0.00	2	64.40	64.30	-2	9,635	-0.02%
2020/06/24	0	0.00	5	63.62	64.00	-5	9,483	-0.05%
2020/06/23	0	0.00	2	62.95	63.10	-2	9,367	-0.02%
2020/06/19	0	0.00	1	62.60	62.90	-1	9,352	-0.01%
2020/06/18	0	0.00	3	62.20	62.30	-3	9,280	-0.03%
2020/06/16	1	62.00	7	61.89	61.90	-6	9,236	-0.06%
2020/06/15	8	61.36	7	61.40	61.00	1	9,285	0.01%
2020/06/12	10	59.70	3	60.90	61.00	7	9,248	0.08%
2020/06/11	2	61.45	8	60.74	60.70	-6	9,251	-0.06%
2020/06/10	0	0.00	18	61.29	62.00	-18	9,156	-0.20%
2020/06/09	11	62.14	10	62.50	61.90	1	9,132	0.01%
2020/06/08	0	0.00	22	63.37	63.10	-22	9,098	-0.24%
2020/06/05	5	62.28	11	62.61	62.80	-6	8,902	-0.07%
2020/06/03	7	61.46	5	61.20	61.40	2	8,688	0.02%
2020/06/01	2	61.65	0	0.00	61.70	2	8,496	0.02%
2020/05/29	3	61.40	10	61.30	61.40	-7	8,429	-0.08%
2020/05/28	8	61.56	7	61.70	60.90	1	8,383	0.01%
2020/05/27	4	61.25	3	61.00	61.40	1	8,324	0.01%
2020/05/26	2	61.05	20	61.10	61.10	-18	8,290	-0.22%
2020/05/25	9	60.48	11	60.37	60.70	-2	8,155	-0.02%
2020/05/22	10	60.60	15	60.74	60.20	-5	8,059	-0.06%
2020/05/21	23	59.49	6	59.87	59.70	17	7,789	0.22%
2020/05/20	3	58.50	10	58.50	58.40	-7	7,631	-0.09%
2020/05/18	2	58.60	0	0.00	58.20	2	7,609	0.03%
2020/05/15	15	59.57	9	58.97	58.90	6	7,552	0.08%
2020/05/14	7	58.40	58	59.03	58.10	-51	7,383	-0.69%
2020/05/12	7	61.27	10	61.16	61.30	-3	6,963	-0.04%
2020/05/11	7	61.43	1	61.90	61.40	6	6,866	0.09%
2020/05/08	21	61.23	4	61.30	60.80	17	6,743	0.25%
2020/05/07	6	59.20	1	59.30	59.50	5	6,377	0.08%
2020/05/06	16	59.13	0	0.00	59.00	16	6,287	0.25%
2020/05/05	14	58.55	1	58.70	59.20	13	6,175	0.21%
2020/05/04	11	58.55	10	59.00	59.00	1	5,859	0.02%
2020/04/30	10	55.30	6	54.85	56.60	4	5,207	0.08%
2020/04/29	3	54.00	3	54.20	54.20	0	5,088	0.00%
2020/04/28	1	54.10	0	0.00	54.00	1	5,101	0.02%
2020/04/27	5	54.00	3	53.90	54.10	2	5,143	0.04%
2020/04/23	13	52.55	0	0.00	52.60	13	5,093	0.26%
2020/04/22	10	52.55	10	52.11	52.60	0	5,010	0.00%
2020/04/21	12	54.57	0	0.00	53.10	12	4,869	0.25%
2020/04/20	0	0.00	3	57.30	57.30	-3	4,575	-0.07%
2020/04/17	16	55.01	3	55.03	56.00	13	4,292	0.30%
2020/04/15	10	54.00	4	54.50	53.80	6	4,173	0.14%
2020/04/14	1	54.40	18	54.46	54.20	-17	4,077	-0.42%
2020/04/13	10	54.00	0	0.00	53.60	10	4,114	0.24%
2020/04/10	0	0.00	20	53.20	53.00	-20	4,166	-0.48%
2020/04/09	20	53.80	25	53.30	53.40	-5	4,259	-0.12%
2020/04/08	9	53.60	1	53.80	53.60	8	4,296	0.19%
2020/04/07	36	52.41	5	52.40	52.60	31	4,269	0.73%
2020/04/06	8	50.20	3	50.43	50.60	5	4,187	0.12%
2020/04/01	2	49.58	0	0.00	50.10	2	4,187	0.05%
2020/03/31	1	50.00	0	0.00	49.50	1	4,200	0.02%
2020/03/27	0	0.00	2	50.70	50.50	-2	4,142	-0.05%
2020/03/26	1	50.10	0	0.00	50.50	1	4,083	0.02%
2020/03/25	0	0.00	13	48.75	49.40	-13	4,059	-0.32%
2020/03/24	0	0.00	1	47.00	46.75	-1	4,033	-0.02%
2020/03/23	10	45.20	0	0.00	44.85	10	4,126	0.24%
2020/03/20	8	47.08	0	0.00	45.85	8	4,202	0.19%
2020/03/19	2	46.50	1	45.10	45.10	1	4,310	0.02%
2020/03/17	4	51.60	0	0.00	51.00	4	4,312	0.09%
2020/03/13	0	0.00	1	50.30	54.60	-1	4,334	-0.02%
2020/03/12	0	0.00	3	55.00	54.70	-3	4,346	-0.07%
2020/03/11	2	58.35	1	58.10	57.50	1	4,353	0.02%
2020/03/10	1	57.20	1	57.70	57.70	0	4,610	0.00%
2020/03/09	0	0.00	10	57.90	57.60	-10	4,873	-0.21%
2020/03/05	1	59.80	0	0.00	59.80	1	4,914	0.02%
2020/03/04	0	0.00	1	58.40	58.90	-1	5,013	-0.02%
2020/02/21	6	60.08	0	0.00	60.00	6	5,704	0.11%
2020/02/18	5	60.30	0	0.00	60.50	5	5,718	0.09%
2020/02/17	1	61.90	0	0.00	61.10	1	5,721	0.02%
2020/02/14	1	61.80	1	61.80	61.70	0	5,692	0.00%
2020/02/13	1	62.20	0	0.00	61.00	1	5,677	0.02%
2020/02/12	0	0.00	3	62.17	62.00	-3	5,655	-0.05%
2020/02/11	2	60.80	0	0.00	61.50	2	5,653	0.04%
2020/02/10	0	0.00	2	60.40	60.00	-2	5,684	-0.04%
2020/02/07	3	60.37	2	61.30	60.60	1	5,717	0.02%
2020/02/06	2	61.30	0	0.00	61.50	2	5,769	0.03%
2020/01/31	13	60.86	0	0.00	60.60	13	6,006	0.22%
2020/01/20	1	65.50	1	65.60	65.60	0	5,989	0.00%
2020/01/16	1	65.90	8	66.20	65.80	-7	6,075	-0.12%
2020/01/13	14	66.24	1	66.30	66.10	13	6,246	0.21%
2020/01/10	1	65.30	0	0.00	64.90	1	6,333	0.02%
2020/01/09	0	0.00	1	65.20	65.50	-1	6,358	-0.02%
2020/01/08	1	63.90	0	0.00	64.00	1	6,401	0.02%
2020/01/06	1	64.70	0	0.00	64.80	1	6,394	0.02%
2020/01/03	2	67.30	5	68.52	67.20	-3	6,405	-0.05%
2020/01/02	5	67.88	10	68.10	68.40	-5	6,381	-0.08%
2019/12/31	1	67.20	0	0.00	67.20	1	6,322	0.02%
2019/12/30	10	67.60	1	67.40	67.40	9	6,351	0.14%
2019/12/25	0	0.00	1	66.10	66.70	-1	6,378	-0.02%
2019/12/24	1	65.70	0	0.00	65.70	1	6,444	0.02%
2019/12/23	20	66.75	7	66.40	66.20	13	6,485	0.20%
2019/12/19	1	66.80	0	0.00	67.30	1	6,508	0.02%
2019/12/18	7	68.00	16	68.00	67.50	-9	6,518	-0.14%
2019/12/17	0	0.00	10	67.40	67.20	-10	6,526	-0.15%
2019/12/16	10	66.60	10	67.59	66.40	0	6,471	0.00%
2019/12/13	0	0.00	4	65.70	66.10	-4	6,351	-0.06%
2019/12/12	0	0.00	25	66.04	65.30	-25	6,471	-0.39%
2019/12/11	2	65.50	5	65.50	65.80	-3	6,678	-0.04%
2019/12/09	0	0.00	22	66.00	66.10	-22	6,643	-0.33%
2019/12/06	31	65.65	1	65.40	65.00	30	6,611	0.45%
2019/12/05	10	65.40	6	65.43	65.50	4	6,614	0.06%
2019/12/04	2	64.20	9	64.02	63.90	-7	6,409	-0.11%
2019/12/03	1	62.40	1	62.60	62.50	0	6,279	0.00%
2019/12/02	0	0.00	10	62.40	62.30	-10	6,303	-0.16%
2019/11/29	1	63.60	8	63.33	62.80	-7	6,357	-0.11%
2019/11/28	0	0.00	1	63.40	63.40	-1	6,317	-0.02%
2019/11/27	3	61.30	3	62.43	62.60	0	6,228	0.00%
2019/11/26	0	0.00	1	62.90	62.30	-1	5,915	-0.02%
2019/11/12	0	0.00	1	60.40	60.30	-1	5,779	-0.02%
2019/11/07	10	61.20	0	0.00	60.70	10	5,840	0.17%
2019/11/05	0	0.00	1	62.80	62.20	-1	5,800	-0.02%
2019/11/04	5	62.70	6	62.48	62.60	-1	5,761	-0.02%
2019/11/01	0	0.00	1	60.90	61.10	-1	5,616	-0.02%
2019/10/31	5	60.58	0	0.00	60.40	5	5,729	0.09%
2019/10/30	6	60.53	0	0.00	60.70	6	5,858	0.10%
2019/10/29	5	60.30	1	60.60	59.90	4	5,913	0.07%
2019/10/28	5	61.10	0	0.00	61.20	5	5,865	0.09%
2019/10/25	1	61.40	2	61.55	61.20	-1	5,863	-0.02%
2019/10/24	1	61.80	2	61.80	62.00	-1	5,906	-0.02%
2019/10/23	1	61.00	0	0.00	61.10	1	5,934	0.02%
2019/10/22	2	60.55	3	60.40	60.30	-1	5,994	-0.02%
2019/10/21	10	59.70	1	60.50	60.60	9	6,022	0.15%
2019/10/18	0	0.00	2	59.40	59.60	-2	6,050	-0.03%
2019/10/17	1	57.50	0	0.00	58.50	1	6,041	0.02%
2019/10/15	5	58.10	2	58.20	57.70	3	6,207	0.05%
2019/10/14	2	57.60	0	0.00	57.30	2	6,316	0.03%
2019/10/08	5	58.00	5	58.02	57.50	0	6,326	0.00%
2019/10/04	10	59.05	0	0.00	59.20	10	6,556	0.15%
2019/10/03	7	58.97	6	59.15	58.90	1	6,588	0.02%
2019/10/02	8	59.04	2	58.90	59.20	6	6,596	0.09%
2019/09/27	2	57.60	6	57.50	57.50	-4	6,683	-0.06%
2019/09/26	10	58.55	0	0.00	58.10	10	6,755	0.15%
2019/09/24	0	0.00	1	59.30	58.80	-1	7,255	-0.01%
2019/09/20	4	59.00	0	0.00	58.50	4	7,282	0.05%
2019/09/19	1	60.10	0	0.00	59.80	1	7,180	0.01%
2019/09/17	6	59.57	5	59.40	59.50	1	7,192	0.01%
2019/09/16	24	61.25	0	0.00	61.00	24	7,126	0.34%
2019/09/12	0	0.00	1	63.90	63.40	-1	7,180	-0.01%
2019/09/11	10	63.00	0	0.00	63.50	10	7,329	0.14%
2019/09/09	3	64.17	3	64.50	63.20	0	7,261	0.00%
2019/09/06	7	64.74	3	64.57	64.30	4	7,277	0.05%
2019/09/05	3	64.57	3	65.00	64.10	0	7,245	0.00%
2019/09/04	3	63.70	0	0.00	63.80	3	7,168	0.04%
2019/09/03	5	63.40	2	63.95	63.40	3	7,294	0.04%
2019/09/02	4	62.68	0	0.00	62.80	4	7,328	0.05%
2019/08/27	1	61.00	0	0.00	60.50	1	7,664	0.01%
2019/08/26	12	60.80	0	0.00	60.60	12	7,810	0.15%
2019/08/22	6	62.40	0	0.00	61.90	6	7,863	0.08%
2019/08/20	5	63.10	0	0.00	62.50	5	8,046	0.06%
2019/08/19	3	62.70	1	63.20	63.20	2	8,193	0.02%
2019/08/16	2	62.30	0	0.00	62.00	2	8,637	0.02%
2019/08/14	0	0.00	103	62.65	62.10	-103	9,019	-1.14%	大賣/鉅額交易
2019/08/13	3	61.83	0	0.00	61.60	3	9,115	0.03%
2019/08/08	0	0.00	1	62.40	62.40	-1	9,224	-0.01%
2019/08/07	4	62.05	0	0.00	61.80	4	9,268	0.04%
2019/08/06	0	0.00	3	59.57	61.20	-3	9,323	-0.03%
2019/08/05	1	61.10	2	61.00	61.10	-1	9,370	-0.01%
2019/08/02	17	60.65	6	61.35	60.80	11	9,463	0.12%
2019/08/01	8	62.88	0	0.00	63.00	8	9,370	0.09%
2019/07/31	10	62.60	0	0.00	63.10	10	9,303	0.11%
2019/07/30	25	63.48	0	0.00	63.30	25	9,468	0.26%
2019/07/26	3	64.50	0	0.00	64.60	3	10,007	0.03%
2019/07/25	1	64.80	0	0.00	64.70	1	10,123	0.01%
2019/07/24	0	0.00	1	67.20	67.30	-1	10,078	-0.01%
2019/07/23	5	67.52	0	0.00	67.50	5	9,997	0.05%
2019/07/22	100	67.10	0	0.00	67.30	100	10,012	1.00%
2019/07/19	10	66.60	10	66.50	66.40	0	10,063	0.00%
2019/07/18	0	0.00	15	65.77	65.10	-15	10,122	-0.15%
2019/07/16	2	67.20	1	67.20	67.00	1	10,032	0.01%
2019/07/15	1	65.60	0	0.00	66.00	1	9,885	0.01%
2019/07/12	2	65.45	1	65.90	65.50	1	9,921	0.01%
2019/07/11	21	65.76	10	66.00	65.50	11	9,976	0.11%
2019/07/04	0	0.00	4	64.73	64.80	-4	10,070	-0.04%
2019/07/02	13	64.81	49	65.27	65.60	-36	9,969	-0.36%
2019/07/01	57	64.89	49	63.68	64.90	8	9,925	0.08%
2019/06/28	48	60.48	0	0.00	60.50	48	9,612	0.50%
2019/06/27	3	61.63	2	61.45	61.50	1	9,646	0.01%
2019/06/21	1	61.70	1	61.70	60.80	0	9,674	0.00%
2019/06/20	6	61.03	38	61.62	61.80	-32	9,584	-0.33%
2019/06/19	7	58.87	16	58.71	59.20	-9	9,430	-0.10%
2019/06/18	0	0.00	5	57.30	57.00	-5	9,376	-0.05%
2019/06/14	5	56.92	7	56.50	56.30	-2	9,938	-0.02%
2019/06/13	0	0.00	20	57.85	58.10	-20	9,936	-0.20%
2019/06/12	22	57.45	1	57.50	58.00	21	9,981	0.21%
2019/06/11	10	57.55	0	0.00	57.30	10	9,965	0.10%
2019/06/05	18	56.77	0	0.00	56.60	18	9,652	0.19%
2019/05/31	2	56.90	20	56.60	58.30	-18	9,479	-0.19%
2019/05/30	9	56.24	0	0.00	56.00	9	9,417	0.10%
2019/05/29	18	55.20	0	0.00	55.10	18	9,420	0.19%
2019/05/27	1	53.20	1	54.20	54.70	0	9,378	0.00%
2019/05/23	1	56.00	4	56.30	55.60	-3	9,259	-0.03%
2019/05/22	2	62.90	1	63.30	61.60	1	8,835	0.01%
2019/05/21	2	61.60	1	60.70	62.70	1	8,704	0.01%
2019/05/20	1	64.10	0	0.00	63.00	1	8,563	0.01%
2019/05/17	0	0.00	15	67.37	64.80	-15	8,522	-0.18%
2019/05/16	10	67.10	0	0.00	67.30	10	8,512	0.12%
2019/05/13	0	0.00	23	68.83	67.60	-23	8,553	-0.27%
2019/05/10	1	70.50	3	71.00	70.30	-2	8,577	-0.02%
2019/05/09	0	0.00	8	71.00	71.70	-8	8,565	-0.09%
2019/05/08	31	72.19	1	72.20	72.10	30	8,627	0.35%
2019/05/07	17	73.21	4	73.70	73.00	13	8,588	0.15%
2019/05/06	14	70.14	44	71.55	72.10	-30	8,464	-0.35%
2019/05/03	53	72.34	33	71.65	72.70	20	8,301	0.24%
2019/05/02	1	71.10	2	72.85	71.30	-1	8,258	-0.01%
2019/04/30	10	69.80	0	0.00	70.00	10	8,171	0.12%
2019/04/26	1	72.60	1	73.20	71.30	0	8,221	0.00%
2019/04/24	1	72.00	0	0.00	71.20	1	8,092	0.01%
2019/04/22	0	0.00	11	70.64	71.00	-11	7,933	-0.14%
2019/04/18	21	69.62	26	70.51	69.40	-5	7,908	-0.06%
2019/04/17	0	0.00	1	70.50	71.50	-1	7,871	-0.01%
2019/04/16	6	70.60	1	70.20	71.00	5	7,812	0.06%
2019/04/15	2	68.20	0	0.00	69.00	2	7,722	0.03%
2019/04/12	10	71.60	12	69.78	69.20	-2	7,806	-0.03%
2019/04/11	1	73.00	1	72.10	72.10	0	7,751	0.00%
2019/04/10	1	71.60	0	0.00	72.00	1	7,716	0.01%
2019/04/09	1	72.10	0	0.00	72.20	1	7,665	0.01%
2019/04/08	0	0.00	1	73.80	73.10	-1	7,654	-0.01%
2019/04/03	1	72.70	2	73.45	73.50	-1	7,618	-0.01%
2019/04/01	1	72.40	0	0.00	72.50	1	7,552	0.01%
2019/03/26	10	71.90	21	71.87	71.00	-11	7,478	-0.15%
2019/03/25	2	70.90	6	71.00	71.20	-4	7,445	-0.05%
2019/03/22	4	73.88	13	72.84	72.30	-9	7,390	-0.12%
2019/03/21	2	75.75	1	75.00	75.00	1	7,272	0.01%
2019/03/20	22	75.55	23	76.31	75.50	-1	7,225	-0.01%
2019/03/19	50	73.78	41	74.47	75.30	9	7,156	0.13%
2019/03/14	3	68.90	2	69.00	69.00	1	6,800	0.01%
2019/03/12	1	69.00	0	0.00	68.20	1	7,133	0.01%
2019/03/11	0	0.00	2	68.40	68.20	-2	7,398	-0.03%
2019/03/08	1	67.50	0	0.00	67.50	1	7,518	0.01%
2019/03/07	18	68.28	0	0.00	67.80	18	7,544	0.24%
2019/03/06	0	0.00	1	68.00	68.00	-1	7,654	-0.01%
2019/02/25	1	68.30	0	0.00	68.10	1	7,671	0.01%
2019/02/22	0	0.00	2	68.85	67.80	-2	7,692	-0.03%
2019/02/21	3	66.50	0	0.00	66.90	3	7,593	0.04%
2019/02/20	2	66.10	0	0.00	66.00	2	7,611	0.03%
2019/02/18	3	68.80	0	0.00	66.80	3	7,680	0.04%
2019/01/28	0	0.00	10	64.00	64.50	-10	7,957	-0.13%
2019/01/25	10	63.80	0	0.00	63.40	10	8,103	0.12%
2019/01/23	2	61.50	2	62.10	61.70	0	8,199	0.00%
2019/01/18	0	0.00	1	62.90	62.70	-1	7,898	-0.01%
2019/01/16	0	0.00	2	62.90	63.50	-2	7,960	-0.03%
2019/01/15	10	62.10	10	62.00	62.30	0	7,913	0.00%
2019/01/14	0	0.00	10	60.70	60.90	-10	7,925	-0.13%
2019/01/11	5	62.00	0	0.00	60.90	5	7,973	0.06%
2019/01/09	20	59.05	7	59.93	60.30	13	8,001	0.16%
2019/01/04	2	57.50	7	57.80	56.40	-5	8,016	-0.06%
2018/12/27	7	62.20	0	0.00	61.80	7	8,236	0.08%
2018/12/26	2	60.60	3	61.60	60.80	-1	8,213	-0.01%
2018/12/25	0	0.00	13	60.70	60.10	-13	8,312	-0.16%
2018/12/22	0	0.00	2	63.00	62.50	-2	8,295	-0.02%
2018/12/21	2	61.80	2	61.60	62.80	0	8,358	0.00%
2018/12/20	5	61.20	0	0.00	60.90	5	8,558	0.06%
2018/12/18	0	0.00	1	60.80	61.30	-1	8,578	-0.01%
2018/12/12	1	62.00	1	63.60	62.00	0	8,743	0.00%
2018/12/11	3	60.47	0	0.00	61.50	3	8,564	0.04%
2018/12/10	6	60.20	0	0.00	60.00	6	8,563	0.07%
2018/12/07	0	0.00	1	59.70	59.10	-1	8,575	-0.01%
2018/12/06	4	60.48	9	61.22	58.20	-5	8,607	-0.06%
2018/12/05	1	61.30	0	0.00	62.60	1	8,527	0.01%
2018/12/04	292	61.64	30	63.21	63.10	262	8,441	3.10%	大買/鉅額交易
2018/12/03	12	60.85	9	61.13	61.00	3	8,220	0.04%
2018/11/30	6	59.80	0	0.00	59.50	6	8,169	0.07%
2018/11/27	0	0.00	11	58.50	58.20	-11	8,238	-0.13%
2018/11/22	10	55.00	6	55.30	54.50	4	8,620	0.05%
2018/11/20	0	0.00	1	55.00	55.80	-1	8,547	-0.01%
2018/11/19	1	54.00	0	0.00	54.10	1	8,406	0.01%
2018/11/13	0	0.00	5	53.24	54.00	-5	8,069	-0.06%
2018/11/09	5	54.90	0	0.00	54.60	5	7,979	0.06%
2018/11/08	6	55.30	2	55.30	53.80	4	7,904	0.05%
2018/11/07	7	55.13	0	0.00	54.80	7	7,787	0.09%
2018/11/06	1	58.00	0	0.00	56.10	1	7,650	0.01%
2018/11/05	6	60.20	0	0.00	59.30	6	7,507	0.08%
2018/11/02	0	0.00	1	60.80	61.40	-1	7,391	-0.01%
2018/11/01	0	0.00	1	60.90	61.10	-1	7,228	-0.01%
2018/10/31	44	58.12	2	58.05	56.80	42	6,983	0.60%
2018/10/30	3	56.30	7	55.87	56.50	-4	6,977	-0.06%
2018/10/29	1	53.50	3	54.20	55.30	-2	6,984	-0.03%
2018/10/26	0	0.00	10	54.53	52.80	-10	6,996	-0.14%
2018/10/25	3	55.40	10	55.05	53.70	-7	6,943	-0.10%
2018/10/24	4	57.90	24	57.89	58.00	-20	6,925	-0.29%
2018/10/23	2	58.00	5	58.40	58.00	-3	6,891	-0.04%
2018/10/22	3	58.90	11	59.25	59.70	-8	6,896	-0.12%
2018/10/17	0	0.00	22	56.20	56.80	-22	6,934	-0.32%
2018/10/16	20	55.50	0	0.00	54.80	20	6,906	0.29%
2018/10/15	3	55.20	3	55.50	55.20	0	6,948	0.00%
2018/10/12	5	55.70	5	56.10	56.60	0	7,000	0.00%
2018/10/11	0	0.00	3	51.43	54.10	-3	7,002	-0.04%
2018/10/05	2	55.65	4	54.38	55.10	-2	7,012	-0.03%
2018/10/02	2	60.80	2	61.30	61.20	0	7,209	0.00%
2018/10/01	1	60.40	0	0.00	60.70	1	7,363	0.01%
2018/09/28	0	0.00	1	59.10	59.00	-1	7,398	-0.01%
2018/09/27	5	58.76	4	58.10	59.00	1	7,422	0.01%
2018/09/26	3	61.73	0	0.00	61.20	3	7,261	0.04%
2018/09/25	0	0.00	2	60.70	60.80	-2	7,301	-0.03%
2018/09/20	10	62.20	3	60.53	61.00	7	7,221	0.10%
2018/09/18	2	64.90	0	0.00	64.20	2	7,138	0.03%
2018/09/14	1	65.60	0	0.00	65.80	1	7,265	0.01%
2018/09/12	9	65.22	9	65.58	65.20	0	7,151	0.00%
2018/09/11	11	66.78	3	66.13	67.50	8	7,060	0.11%
2018/09/10	1	66.00	0	0.00	66.00	1	6,972	0.01%
2018/09/06	2	69.70	0	0.00	70.20	2	6,824	0.03%
2018/09/04	0	0.00	63	70.11	70.30	-63	6,672	-0.94%
2018/09/03	5	69.08	1	69.90	68.50	4	6,594	0.06%
2018/08/31	63	70.03	12	69.98	70.30	51	6,509	0.78%
2018/08/30	2	68.60	2	70.35	68.80	0	6,386	0.00%
2018/08/29	9	66.99	11	67.50	67.90	-2	6,219	-0.03%
2018/08/23	1	64.90	9	64.68	64.50	-8	6,137	-0.13%
2018/08/22	1	64.10	3	64.40	64.00	-2	6,177	-0.03%
2018/08/21	0	0.00	4	64.45	64.10	-4	6,385	-0.06%
2018/08/16	4	61.55	36	64.86	64.90	-32	6,473	-0.49%
2018/08/14	2	64.10	3	64.63	64.50	-1	6,455	-0.02%
2018/08/13	9	65.04	7	65.80	63.50	2	6,418	0.03%
2018/08/10	1	66.40	24	66.08	66.90	-23	6,285	-0.37%
2018/08/09	26	66.32	20	66.95	66.00	6	6,275	0.10%
2018/08/07	30	67.14	6	67.83	67.00	24	6,244	0.38%
2018/08/06	3	67.60	14	68.06	67.90	-11	6,283	-0.18%
2018/08/03	1	66.00	11	66.35	66.90	-10	6,323	-0.16%
2018/08/02	10	64.95	6	64.80	65.00	4	6,316	0.06%
2018/08/01	10	66.28	0	0.00	65.90	10	6,320	0.16%
2018/07/31	1	65.60	0	0.00	65.80	1	6,390	0.02%
2018/07/30	0	0.00	0	66.50	66.30	0	6,429	0.00%
2018/07/27	1	68.10	5	67.78	67.50	-4	6,464	-0.06%
2018/07/20	5	69.30	0	0.00	67.60	5	6,600	0.08%
2018/07/19	1	68.60	0	0.00	69.20	1	6,575	0.02%
2018/07/18	10	69.03	3	69.60	68.70	7	6,582	0.11%
2018/07/17	2	68.30	25	68.70	68.60	-23	6,553	-0.35%
2018/07/16	20	67.83	0	0.00	67.20	20	6,443	0.31%
2018/07/13	10	66.65	12	67.46	67.00	-2	6,415	-0.03%
2018/07/12	5	67.30	13	67.71	66.60	-8	6,459	-0.12%
2018/07/11	7	65.60	5	65.80	67.20	2	6,367	0.03%
2018/07/10	5	67.16	20	66.50	67.00	-15	6,380	-0.24%
2018/07/09	0	0.00	80	66.06	66.90	-80	6,331	-1.26%
2018/07/06	5	63.00	0	0.00	63.00	5	6,209	0.08%
2018/07/05	0	0.00	12	65.68	64.60	-12	6,229	-0.19%
2018/07/04	0	0.00	20	64.55	64.40	-20	6,281	-0.32%
2018/07/03	20	63.90	10	65.00	63.50	10	6,254	0.16%
2018/07/02	15	64.00	0	0.00	63.30	15	6,272	0.24%
2018/06/29	0	0.00	35	61.63	63.30	-35	6,310	-0.55%
2018/06/28	0	0.00	15	60.34	60.10	-15	6,260	-0.24%
2018/06/27	10	60.80	5	61.20	60.60	5	6,340	0.08%
2018/06/26	27	60.56	63	61.28	60.10	-36	6,554	-0.55%
2018/06/25	15	63.37	0	0.00	63.70	15	6,651	0.23%
2018/06/22	5	64.00	30	63.62	63.60	-25	6,929	-0.36%
2018/06/21	25	64.26	25	63.96	63.70	0	7,020	0.00%
2018/06/20	27	63.16	105	63.45	63.40	-78	7,092	-1.10%	大賣/
2018/06/19	2	63.40	0	0.00	62.80	2	7,201	0.03%
2018/06/14	30	64.77	0	0.00	64.30	30	7,251	0.41%
2018/06/13	25	63.92	0	0.00	63.50	25	7,270	0.34%
2018/06/12	1	64.10	10	64.10	64.00	-9	7,350	-0.12%
2018/06/11	1	64.90	0	0.00	64.50	1	7,459	0.01%
2018/06/08	7	65.90	1	65.90	65.90	6	7,500	0.08%
2018/06/07	41	66.53	50	67.16	66.00	-9	7,717	-0.12%
2018/06/06	74	66.42	4	66.25	66.10	70	7,722	0.91%
2018/06/05	42	65.16	0	0.00	64.50	42	7,680	0.55%
2018/06/04	20	64.83	0	0.00	64.80	20	7,716	0.26%
2018/05/30	8	63.85	1	64.00	63.50	7	7,992	0.09%
2018/05/29	13	67.18	4	66.70	64.90	9	8,167	0.11%
2018/05/28	9	64.44	5	64.60	65.30	4	8,128	0.05%
2018/05/23	0	0.00	14	65.34	62.60	-14	8,792	-0.16%
2018/05/22	5	64.10	0	0.00	63.60	5	8,795	0.06%
2018/05/14	0	0.00	8	63.96	64.40	-8	9,308	-0.09%
2018/05/09	0	0.00	20	59.67	60.20	-20	9,260	-0.22%
2018/05/08	0	0.00	6	60.00	59.80	-6	9,247	-0.06%
2018/05/07	25	57.65	0	0.00	57.00	25	9,287	0.27%
2018/05/03	4	59.65	0	0.00	59.00	4	9,347	0.04%
2018/05/02	1	61.50	3	62.27	62.60	-2	9,378	-0.02%
2018/04/27	0	0.00	31	57.53	57.60	-31	9,469	-0.33%
2018/04/19	0	0.00	23	64.43	64.60	-23	10,048	-0.23%
2018/04/18	0	0.00	2	64.95	63.70	-2	10,150	-0.02%
2018/04/17	1	64.10	63	64.25	64.50	-62	10,495	-0.59%
2018/04/16	2	62.50	0	0.00	62.00	2	10,372	0.02%
2018/04/13	10	63.52	0	0.00	63.00	10	10,268	0.10%
2018/04/12	20	63.02	0	0.00	63.10	20	10,241	0.20%
2018/04/11	60	64.03	21	64.40	63.30	39	10,183	0.38%
2018/04/10	7	63.13	0	0.00	63.00	7	10,095	0.07%
2018/04/09	17	63.61	0	0.00	64.20	17	9,980	0.17%
2018/04/03	1	64.50	0	0.00	64.40	1	9,903	0.01%
2018/04/02	0	0.00	25	66.40	66.30	-25	9,875	-0.25%
2018/03/31	2	66.70	18	67.06	67.10	-16	9,895	-0.16%
2018/03/30	1	69.00	2	67.90	67.30	-1	9,954	-0.01%
2018/03/29	9	66.58	35	66.60	68.50	-26	10,020	-0.26%
2018/03/28	46	63.80	22	63.58	64.00	24	9,747	0.25%
2018/03/27	19	64.86	21	65.46	65.40	-2	9,494	-0.02%
2018/03/26	16	67.36	0	0.00	66.60	16	9,229	0.17%
2018/03/23	8	66.48	2	67.00	67.30	6	9,172	0.07%
2018/03/22	0	0.00	5	70.64	69.50	-5	9,149	-0.05%
2018/03/20	8	69.05	15	69.00	69.00	-7	9,509	-0.07%
2018/03/19	6	70.42	1	70.00	70.00	5	9,612	0.05%
2018/03/16	6	69.95	6	71.60	71.60	0	9,597	0.00%
2018/03/15	5	71.20	6	70.90	71.20	-1	9,530	-0.01%
2018/03/13	17	69.43	19	69.31	69.30	-2	9,385	-0.02%
2018/03/12	10	68.00	0	0.00	68.00	10	9,170	0.11%
2018/03/09	1	67.70	0	0.00	68.30	1	9,170	0.01%
2018/03/07	1	68.10	3	69.60	68.30	-2	9,197	-0.02%
2018/03/06	12	68.73	5	69.66	70.00	7	9,313	0.08%
2018/03/05	6	68.45	1	70.40	67.30	5	9,315	0.05%
2018/03/02	25	67.24	35	68.70	70.10	-10	9,268	-0.11%
2018/03/01	22	68.21	17	67.23	67.40	5	9,158	0.05%
2018/02/27	2	70.10	10	70.20	68.50	-8	9,426	-0.08%
2018/02/26	17	71.18	60	71.10	70.80	-43	9,317	-0.46%
2018/02/23	32	69.82	119	69.85	70.30	-87	9,106	-0.96%	大賣/
2018/02/22	1	64.90	8	64.90	65.00	-7	8,887	-0.08%
2018/02/21	8	64.23	6	65.83	64.70	2	8,873	0.02%
2018/02/12	5	61.60	0	0.00	61.60	5	8,805	0.06%
2018/02/08	0	0.00	20	65.00	65.20	-20	8,771	-0.23%
2018/02/07	5	64.76	2	66.00	63.30	3	8,799	0.03%
2018/02/06	14	61.64	5	61.30	62.50	9	8,720	0.10%
2018/02/05	2	63.50	2	64.40	64.90	0	8,674	0.00%
2018/02/01	34	67.17	3	68.00	65.10	31	8,771	0.35%
2018/01/31	20	65.39	25	65.67	67.40	-5	8,863	-0.06%
2018/01/30	21	67.68	0	0.00	66.10	21	8,844	0.24%
2018/01/29	0	0.00	11	69.00	69.30	-11	8,766	-0.13%
2018/01/26	10	67.80	0	0.00	67.40	10	8,731	0.11%
2018/01/24	10	64.80	10	65.90	66.20	0	8,670	0.00%
2018/01/23	2	65.75	2	64.50	64.50	0	8,576	0.00%
2018/01/18	11	65.48	2	66.10	65.50	9	8,722	0.10%
2018/01/17	0	0.00	20	64.40	64.50	-20	8,627	-0.23%
2018/01/16	10	64.85	0	0.00	65.00	10	8,693	0.12%
2018/01/15	0	0.00	8	64.16	64.30	-8	8,858	-0.09%
2018/01/12	6	61.80	4	61.75	61.50	2	8,642	0.02%
2018/01/11	1	60.90	26	60.21	60.90	-25	8,590	-0.29%
2018/01/10	0	0.00	21	57.52	58.50	-21	8,431	-0.25%
2018/01/09	21	57.10	0	0.00	56.30	21	8,517	0.25%
2018/01/08	10	57.90	1	58.00	58.00	9	8,802	0.10%
2018/01/04	1	56.10	0	0.00	57.00	1	9,268	0.01%
2018/01/03	0	0.00	2	56.40	56.30	-2	9,327	-0.02%
2018/01/02	25	56.06	0	0.00	55.60	25	9,338	0.27%