頎邦 (6147)-第一金-頭份券商分點個股進出

台股 » 個股 » 頎邦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

頎邦

(6147)

可現股當沖

股價
77.9
漲跌
▼0.7
漲幅
-0.89%
成交量
4,065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(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－第一金-頭份券商分點個股進出

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

第一金-頭份券商分點個股進出
第一金-頭份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
2024/05/14	1	78.90	2	79.30	78.50	-1	7,069	-0.01%
2024/05/13	0	0.00	2	78.30	79.30	-2	7,021	-0.03%
2024/05/09	0	0.00	5	78.24	77.80	-5	6,878	-0.07%
2024/05/07	3	76.63	0	0.00	76.00	3	6,751	0.04%
2024/05/06	1	77.90	0	0.00	77.50	1	6,713	0.01%
2024/05/03	0	0.00	1	78.00	77.90	-1	6,684	-0.01%
2024/04/30	0	0.00	3	76.60	76.10	-3	6,568	-0.05%
2024/04/29	1	76.70	0	0.00	77.30	1	6,519	0.02%
2024/04/26	0	0.00	1	77.60	77.80	-1	6,469	-0.02%
2024/04/24	0	0.00	1	76.00	76.10	-1	6,467	-0.02%
2024/04/23	0	0.00	8	74.40	74.20	-8	6,445	-0.12%
2024/04/22	1	72.90	1	73.70	73.30	0	6,438	0.00%
2024/04/19	1	74.60	5	75.40	74.40	-4	6,346	-0.06%
2024/04/17	0	0.00	12	76.90	76.80	-12	6,182	-0.19%
2024/04/16	2.1	76.70	0	0.00	76.30	2.1	6,184	0.03%
2024/04/12	3	77.20	0	0.00	77.70	3	6,146	0.05%
2024/04/02	1	76.90	0	0.00	76.80	1	6,293	0.02%
2024/04/01	1	77.70	2	77.80	77.50	-1	6,276	-0.02%
2024/03/29	1	78.40	3	79.03	79.00	-2	6,260	-0.03%
2024/03/28	22	76.55	10	77.80	77.90	12	5,909	0.20%
2024/03/27	4	73.78	0	0.00	75.80	4	5,749	0.07%
2024/03/26	5	73.80	0	0.00	73.90	5	5,745	0.09%
2024/03/25	1	75.60	0	0.00	75.10	1	5,797	0.02%
2024/03/22	1	76.10	10	76.00	75.70	-9	5,850	-0.15%
2024/03/20	13	80.15	12	78.45	77.60	1	5,965	0.02%
2024/03/19	0	0.00	7	80.21	78.50	-7	6,188	-0.11%
2024/03/18	0	0.00	10	78.00	77.40	-10	6,031	-0.17%
2024/03/14	2	78.40	0	0.00	77.50	2	5,953	0.03%
2024/03/13	3	78.90	3	78.40	79.00	0	5,829	0.00%
2024/03/12	2	77.10	0	0.00	76.80	2	5,618	0.04%
2024/03/11	10	74.90	27	75.65	75.70	-17	5,522	-0.31%
2024/03/08	33	77.77	38	76.46	75.40	-5	5,481	-0.09%
2024/03/07	0	0.00	0	74.60	74.60	0	5,104	0.00%
2024/03/04	1	72.90	2	72.70	72.90	-1	5,058	-0.02%
2024/02/29	4	71.15	2	71.30	71.00	2	5,009	0.04%
2024/02/27	5	72.00	2	72.20	71.70	3	4,957	0.06%
2024/02/26	27	73.50	1	73.60	73.70	26	4,901	0.53%
2024/02/23	15	74.17	20	74.75	74.00	-5	4,829	-0.10%
2024/02/22	1	71.10	0	0.00	71.60	1	4,518	0.02%
2024/02/21	0.1	70.80	0	0.00	71.10	0.1	4,489	0.00%
2024/02/19	3	70.90	0	0.00	71.00	3	4,447	0.07%
2024/02/16	0	0.00	0.1	70.40	70.00	-0.1	4,423	0.00%
2024/02/05	1	70.60	0	0.00	71.00	1	4,309	0.02%
2024/02/02	1	71.10	1	71.10	71.30	0	4,281	0.00%
2024/01/30	1	72.10	0	0.00	71.60	1	4,194	0.02%
2024/01/24	0	0.00	0.6	74.10	74.20	-0.6	4,207	-0.01%
2024/01/23	0	0.00	0	74.30	74.20	0	4,222	0.00%
2024/01/18	2	72.10	0	0.00	73.00	2	4,239	0.05%
2024/01/16	3	72.90	2	73.45	73.70	1	4,199	0.02%
2024/01/15	1	72.70	1	73.00	73.80	0	4,196	0.00%
2024/01/12	0	0.00	4	72.80	72.60	-4	4,185	-0.10%
2024/01/11	0	0.00	7	72.50	72.20	-7	4,165	-0.17%
2024/01/05	0	0.00	0.3	74.00	74.50	-0.3	4,113	-0.01%
2024/01/02	0	0.00	25	73.80	73.80	-25	3,963	-0.63%
2023/12/29	5	72.60	0	0.00	72.30	5	3,895	0.13%
2023/12/27	1	73.80	1	72.80	72.90	0	3,858	0.00%
2023/12/26	2	71.75	1	72.40	72.30	1	3,821	0.03%
2023/12/25	0.7	72.89	0	0.00	72.30	0.7	3,766	0.02%
2023/12/22	0	73.20	1	73.00	73.30	-1	3,742	-0.03%
2023/12/21	11	72.84	1	73.50	73.50	10	3,659	0.27%
2023/12/20	14.1	73.17	2	73.75	74.00	12.1	3,558	0.34%
2023/12/19	3	73.03	1	72.60	72.60	2	3,435	0.06%
2023/12/18	3.1	75.82	1	76.70	75.30	2.1	3,301	0.06%
2023/12/15	7.5	77.87	5	77.20	76.80	2.5	3,202	0.08%
2023/12/14	4	77.68	52	77.89	78.70	-48	3,039	-1.58%
2023/12/13	2	73.45	3	72.60	73.80	-1	2,631	-0.04%
2023/12/08	0	69.80	0	0.00	69.80	0	2,584	0.00%
2023/12/06	0	0.00	5	70.30	70.50	-5	2,698	-0.19%
2023/12/05	2	69.95	1	70.50	70.50	1	2,733	0.04%
2023/12/04	0	0.00	0.1	71.50	71.50	-0.1	2,777	0.00%
2023/12/01	2	71.90	0.2	72.00	72.00	1.8	2,966	0.06%
2023/11/28	0	0.00	1	71.00	71.00	-1	2,910	-0.03%
2023/11/24	0	0.00	20	70.00	70.00	-20	2,976	-0.67%
2023/11/23	11	69.52	18	69.69	69.80	-7	2,981	-0.23%
2023/11/22	0	0.00	3	69.70	69.50	-3	3,024	-0.10%
2023/11/21	0	0.00	1	70.00	69.80	-1	3,055	-0.03%
2023/11/20	0	0.00	2	69.80	69.90	-2	3,062	-0.07%
2023/11/17	1	69.10	0	0.00	69.50	1	3,071	0.03%
2023/11/15	4	69.60	0	0.00	69.90	4	3,118	0.13%
2023/11/08	7	69.90	0	0.00	69.70	7	3,253	0.22%
2023/11/07	1	70.00	5	70.00	70.10	-4	3,249	-0.12%
2023/11/06	10	70.00	0	0.00	70.00	10	3,268	0.31%
2023/10/17	0	0.00	5	67.90	67.90	-5	3,588	-0.14%
2023/10/12	0	0.00	5	67.50	67.50	-5	3,641	-0.14%
2023/10/11	0	0.00	0.1	67.30	66.80	-0.1	3,656	0.00%
2023/10/03	1	68.20	0	0.00	68.80	1	3,730	0.03%
2023/09/25	0	0.00	10	68.80	68.50	-10	3,791	-0.26%
2023/09/22	1	67.30	4	68.50	68.50	-3	3,771	-0.08%
2023/09/21	2	67.85	1	68.00	67.90	1	3,752	0.03%
2023/09/20	1.1	69.07	1	69.40	69.00	0.1	3,746	0.00%
2023/09/19	0.1	71.70	0	0.00	71.00	0.1	3,677	0.00%
2023/09/18	10	71.70	0	0.00	71.30	10	3,642	0.27%
2023/09/15	17	71.24	0	0.00	71.30	17	3,624	0.47%
2023/09/13	1	71.10	0	0.00	71.20	1	3,548	0.03%
2023/09/12	0	0.00	1	71.70	71.50	-1	3,585	-0.03%
2023/09/08	0	0.00	2	71.10	70.90	-2	3,587	-0.06%
2023/09/07	1	72.40	1	72.10	71.50	0	3,566	0.00%
2023/09/06	9.1	71.43	55	71.94	72.00	-45.9	3,501	-1.31%
2023/09/05	0	0.00	1	69.90	70.10	-1	3,326	-0.03%
2023/09/04	1	68.70	0	0.00	69.80	1	3,351	0.03%
2023/09/01	2	69.40	1	69.10	69.20	1	3,398	0.03%
2023/08/31	4	69.70	1.2	69.87	69.80	2.8	3,404	0.08%
2023/08/25	3	67.67	0	0.00	68.20	3	3,328	0.09%
2023/08/22	1	66.50	0	0.00	66.30	1	3,310	0.03%
2023/08/21	0	0.00	1	66.90	66.70	-1	3,297	-0.03%
2023/08/17	1	68.30	0	0.00	68.70	1	3,200	0.03%
2023/08/15	0	0.00	2	67.50	67.00	-2	3,164	-0.06%
2023/08/14	1	67.00	0	0.00	67.00	1	3,157	0.03%
2023/08/10	1	66.70	1	67.50	67.40	0	3,169	0.00%
2023/08/09	5	67.12	0	0.00	67.00	5	3,141	0.16%
2023/08/08	1	69.20	0	0.00	69.10	1	3,078	0.03%
2023/08/07	1	68.50	2	69.00	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	1	67.30	1	67.60	67.40	0	3,072	0.00%
2023/08/01	0	67.90	0	0.00	68.20	0	3,055	0.00%
2023/07/31	6.2	69.85	0	0.00	69.40	6.2	3,017	0.20%
2023/07/28	0	0.00	13	69.50	69.40	-13	2,937	-0.44%
2023/07/27	0	0.00	25	67.50	67.40	-25	2,771	-0.90%
2023/07/26	2	65.65	0	0.00	66.40	2	2,769	0.07%
2023/07/25	2	65.80	0	0.00	66.10	2	2,856	0.07%
2023/07/21	0	0.00	3	66.10	66.70	-3	2,898	-0.10%
2023/07/19	4	66.70	2	66.60	66.70	2	2,996	0.07%
2023/07/13	0	0.00	3	64.93	64.90	-3	3,022	-0.10%
2023/07/12	1	64.10	2	63.90	64.40	-1	2,983	-0.03%
2023/07/11	1	63.70	1	63.60	63.70	0	2,957	0.00%
2023/07/10	3	63.00	0	0.00	63.30	3	2,979	0.10%
2023/07/04	1	63.40	0	0.00	62.90	1	3,006	0.03%
2023/06/28	1	63.40	0	0.00	63.00	1	3,124	0.03%
2023/06/21	0	0.00	2	62.90	63.00	-2	3,110	-0.06%
2023/06/20	2.2	62.63	0	0.00	62.70	2.2	3,121	0.07%
2023/06/19	1	64.10	0	0.00	64.20	1	3,057	0.03%
2023/06/16	4	64.55	0	0.00	64.90	4	3,031	0.13%
2023/06/15	3	69.43	0	0.00	69.60	3	2,945	0.10%
2023/06/07	10	69.40	1	69.50	69.50	9	2,785	0.32%
2023/06/05	0	0.00	25	68.63	68.60	-25	2,817	-0.89%
2023/06/02	13	68.01	1	68.00	67.60	12	2,843	0.42%
2023/06/01	1	67.20	0	0.00	67.00	1	2,872	0.03%
2023/05/29	3	67.13	0	0.00	67.10	3	3,052	0.10%
2023/05/26	0	0.00	6	67.03	66.80	-6	3,078	-0.19%
2023/05/24	0	0.00	4	66.00	66.20	-4	3,165	-0.13%
2023/05/22	3	66.10	0	0.00	66.00	3	3,186	0.09%
2023/05/19	1	65.30	0	0.00	65.40	1	3,184	0.03%
2023/05/18	1	65.50	1	65.80	65.70	0	3,157	0.00%
2023/05/17	71	65.20	0	0.00	65.10	71	3,162	2.24%
2023/05/16	0	0.00	1	64.70	64.30	-1	3,144	-0.03%
2023/05/15	1	64.80	0	0.00	64.70	1	3,120	0.03%
2023/05/10	1	64.80	0	0.00	65.00	1	3,166	0.03%
2023/05/09	4	65.35	0	0.00	65.30	4	3,156	0.13%
2023/05/02	1	65.20	0	0.00	65.30	1	3,278	0.03%
2023/04/26	0	0.00	1	66.90	66.70	-1	3,108	-0.03%
2023/04/25	6	66.68	5	66.30	66.30	1	3,082	0.03%
2023/04/24	10	67.60	0	0.00	67.50	10	3,024	0.33%
2023/04/18	6	67.88	5	67.90	67.90	1	2,960	0.03%
2023/04/11	0	0.00	42	68.52	68.70	-42	2,790	-1.50%
2023/04/10	10	67.65	30	67.80	67.50	-20	2,756	-0.73%
2023/04/06	0	0.00	2	69.90	69.90	-2	2,677	-0.07%
2023/03/29	13	69.35	0	0.00	68.40	13	2,575	0.50%
2023/03/28	0	0.00	1	70.10	70.00	-1	2,525	-0.04%
2023/03/23	0	0.00	3	70.63	71.00	-3	2,533	-0.12%
2023/03/22	15	70.83	1	70.80	70.50	14	2,490	0.56%
2023/03/20	0	70.40	0	0.00	70.40	0	2,441	0.00%
2023/03/15	0	0.00	1	69.40	68.80	-1	2,400	-0.04%
2023/03/14	0	69.00	1	69.50	69.20	-1	2,382	-0.04%
2023/03/13	0	0.00	2	69.90	70.30	-2	2,356	-0.08%
2023/03/10	1	70.60	0	0.00	70.10	1	2,326	0.04%
2023/03/09	0	0.00	1	71.10	70.90	-1	2,292	-0.04%
2023/03/07	1	70.40	2	70.00	70.50	-1	2,158	-0.05%
2023/03/06	4	70.30	5	70.06	70.20	-1	2,104	-0.05%
2023/03/03	0	0.00	1	68.90	69.00	-1	2,012	-0.05%
2023/03/01	0	0.00	8	68.00	69.00	-8	1,912	-0.42%
2023/02/24	15	67.20	3	67.50	67.30	12	1,805	0.66%
2023/02/23	0	0.00	1	67.00	67.10	-1	1,761	-0.06%
2023/02/22	2	65.85	1	66.00	66.00	1	1,712	0.06%
2023/02/21	0	0.00	1	65.40	65.30	-1	1,673	-0.06%
2023/02/17	10	63.60	0	0.00	63.90	10	1,753	0.57%
2023/02/13	0	0.00	1	63.20	63.30	-1	1,847	-0.05%
2023/02/09	0	0.00	1	64.40	63.70	-1	1,877	-0.05%
2023/02/08	3	64.13	1	64.00	64.30	2	1,849	0.11%
2023/02/07	0	63.40	0	0.00	63.40	0	1,778	0.00%
2023/02/06	1	63.20	0	0.00	63.40	1	1,766	0.06%
2023/02/02	0	0.00	4	61.80	61.80	-4	1,701	-0.24%
2023/01/30	5	60.90	0	0.00	60.80	5	1,652	0.30%
2023/01/16	2	60.40	9	60.40	60.40	-7	1,661	-0.42%
2023/01/11	0	0.00	11	60.70	60.60	-11	1,673	-0.66%
2022/12/30	0	0.00	9	59.34	57.40	-9	1,723	-0.52%
2022/12/29	0	0.00	2	59.20	58.90	-2	1,700	-0.12%
2022/12/27	0	0.00	15	58.87	59.00	-15	1,690	-0.89%
2022/12/23	0	0.00	7	58.17	58.60	-7	1,710	-0.41%
2022/12/16	0	0.00	1	59.50	59.40	-1	1,746	-0.06%
2022/12/14	20	58.88	0	0.00	59.00	20	1,741	1.15%
2022/12/09	1	58.90	29	59.04	59.30	-28	1,878	-1.49%
2022/12/07	1	58.90	0	0.00	58.50	1	1,892	0.05%
2022/12/05	0.1	59.40	0	0.00	59.20	0.1	1,899	0.01%
2022/11/23	6	58.60	0	0.00	58.90	6	1,948	0.31%
2022/11/22	0	0.00	5	58.08	58.80	-5	1,961	-0.25%
2022/11/15	1	58.20	0	0.00	58.20	1	1,910	0.05%
2022/11/09	4	56.70	0	0.00	57.20	4	1,877	0.21%
2022/11/08	5	55.80	0	0.00	55.70	5	1,849	0.27%
2022/11/07	0	55.50	1	55.90	56.20	-1	1,884	-0.05%
2022/11/03	1	54.80	2	55.00	54.90	-1	1,904	-0.05%
2022/10/24	0	0.00	1	54.30	53.60	-1	2,059	-0.05%
2022/10/21	10	53.70	0	0.00	53.30	10	2,057	0.49%
2022/10/20	10	52.70	2	53.40	53.30	8	2,086	0.38%
2022/10/19	1	53.60	0	0.00	53.10	1	2,109	0.05%
2022/10/18	0	0.00	7	52.70	53.70	-7	2,116	-0.33%
2022/10/17	0	0.00	25	51.22	51.80	-25	2,148	-1.16%
2022/10/13	4.1	49.59	0	0.00	49.45	4.1	2,365	0.17%
2022/10/12	0	0.00	21	50.44	50.40	-21	2,485	-0.84%
2022/09/29	0.1	50.60	0	0.00	51.30	0.1	2,848	0.00%
2022/09/28	0	0.00	11	50.00	50.00	-11	2,880	-0.38%
2022/09/27	5	51.20	1	51.10	51.10	4	2,891	0.14%
2022/09/26	2	51.30	0	0.00	51.30	2	2,911	0.07%
2022/09/22	0	0.00	20	53.10	53.20	-20	2,997	-0.67%
2022/09/15	0	0.00	3	56.00	55.80	-3	3,053	-0.10%
2022/09/14	0	0.00	5	55.80	55.60	-5	3,106	-0.16%
2022/09/12	0	0.00	19	56.50	56.40	-19	3,150	-0.60%
2022/09/01	0	0.00	1	56.70	56.60	-1	3,253	-0.03%
2022/08/30	0	0.00	0	57.30	56.90	0	3,266	0.00%
2022/08/24	15	56.90	0	0.00	56.60	15	3,305	0.45%
2022/08/19	10.1	56.90	0	0.00	57.30	10.1	3,297	0.31%
2022/08/17	5	56.90	0	0.00	56.70	5	3,312	0.15%
2022/08/12	5	56.10	0	0.00	56.20	5	3,247	0.15%
2022/08/11	4	55.50	0	0.00	55.40	4	3,211	0.12%
2022/08/08	0	0.00	20	55.30	55.70	-20	3,223	-0.62%
2022/08/05	0	0.00	15	55.53	55.30	-15	3,182	-0.47%
2022/08/04	2	54.50	0	0.00	54.70	2	3,169	0.06%
2022/08/03	8	54.33	0	0.00	54.40	8	3,149	0.25%
2022/08/02	1	54.70	0	0.00	54.50	1	3,149	0.03%
2022/08/01	0	0.00	2	55.60	55.60	-2	3,115	-0.06%
2022/07/28	0	0.00	2	54.30	54.10	-2	3,111	-0.06%
2022/07/25	5	55.30	8	55.44	55.40	-3	3,111	-0.10%
2022/07/22	0	0.00	6	54.80	55.80	-6	3,117	-0.19%
2022/07/20	4	54.70	0	0.00	54.90	4	3,053	0.13%
2022/07/19	0	0.00	4	59.45	59.90	-4	2,925	-0.14%
2022/07/18	5	58.64	0	0.00	59.80	5	2,812	0.18%
2022/07/15	0	0.00	10	57.60	57.60	-10	2,749	-0.36%
2022/07/13	13	55.66	0	0.00	55.20	13	2,705	0.48%
2022/07/11	1	57.60	0	0.00	57.00	1	2,713	0.04%
2022/07/08	0	0.00	8	56.40	57.60	-8	2,699	-0.30%
2022/07/07	3	54.50	0	0.00	56.00	3	2,654	0.11%
2022/07/01	5	58.60	0	0.00	57.50	5	2,655	0.19%
2022/06/29	0	0.00	5	62.10	61.80	-5	2,613	-0.19%
2022/06/28	1	63.00	0	0.00	63.30	1	2,601	0.04%
2022/06/23	3	63.80	0	0.00	64.40	3	2,603	0.12%
2022/06/22	1	65.00	1	64.80	64.80	0	2,584	0.00%
2022/06/21	1	66.20	0	0.00	66.70	1	2,545	0.04%
2022/06/20	12	66.00	12	67.60	66.00	0	2,607	0.00%
2022/06/17	1	67.00	0	0.00	68.30	1	2,609	0.04%
2022/06/16	2	68.20	0	0.00	67.50	2	2,543	0.08%
2022/06/13	1	68.40	0	0.00	68.10	1	2,668	0.04%
2022/06/10	1	69.20	0	0.00	69.30	1	2,721	0.04%
2022/06/08	0	0.00	2	70.00	69.80	-2	2,781	-0.07%
2022/06/07	2	70.00	1	70.10	70.10	1	3,013	0.03%
2022/06/02	12	69.48	0	0.00	69.50	12	3,173	0.38%
2022/06/01	2	69.60	0	0.00	69.50	2	3,312	0.06%
2022/05/31	0	0.00	5	69.20	69.40	-5	3,431	-0.15%
2022/05/30	0	0.00	1	69.30	69.10	-1	3,610	-0.03%
2022/05/27	20	68.08	13	68.58	68.30	7	3,696	0.19%
2022/05/23	1	68.90	0	0.00	68.60	1	4,170	0.02%
2022/05/19	2	68.50	0	0.00	69.10	2	4,244	0.05%
2022/05/18	0	0.00	3	69.57	69.60	-3	4,247	-0.07%
2022/05/17	1	68.90	0	68.80	69.10	1	4,244	0.02%
2022/05/13	0	0.00	1	67.50	67.60	-1	4,270	-0.02%
2022/05/12	0	0.00	0.3	67.40	66.80	-0.3	4,328	-0.01%
2022/05/10	10.3	67.88	0	0.00	68.20	10.3	4,398	0.23%
2022/05/06	0	0.00	2	68.60	68.30	-2	4,459	-0.04%
2022/05/05	0	0.00	2	68.10	68.10	-2	4,489	-0.04%
2022/05/04	7	67.73	0	0.00	67.40	7	4,506	0.16%
2022/04/28	10	67.70	15	68.09	67.50	-5	4,708	-0.11%
2022/04/27	5	65.76	0	0.00	66.20	5	4,755	0.11%
2022/04/25	2	67.30	0	0.00	67.50	2	4,996	0.04%
2022/04/19	5	68.50	2	68.80	68.60	3	5,707	0.05%
2022/04/18	4	68.65	0	0.00	68.70	4	5,891	0.07%
2022/04/11	1	66.60	6	66.85	66.50	-5	6,035	-0.08%
2022/04/08	2	67.05	0	0.00	67.50	2	6,020	0.03%
2022/03/31	1	69.00	0	0.00	69.10	1	6,024	0.02%
2022/03/30	2	69.60	0	0.00	69.40	2	6,038	0.03%
2022/03/28	1	69.90	0	0.00	70.10	1	6,014	0.02%
2022/03/25	0	0.00	1	71.00	70.60	-1	6,012	-0.02%
2022/03/24	0	0.00	1	71.20	71.50	-1	5,988	-0.02%
2022/03/23	3	71.40	2	72.10	71.20	1	6,099	0.02%
2022/03/22	1	71.70	5	71.80	71.90	-4	6,060	-0.07%
2022/03/21	0	0.00	0	71.60	71.30	0	6,057	0.00%
2022/03/18	0	0.00	1	71.30	71.80	-1	6,091	-0.02%
2022/03/16	0	0.00	1	68.80	69.10	-1	6,106	-0.02%
2022/03/15	0	0.00	1	70.40	69.50	-1	6,110	-0.02%
2022/03/14	2	70.90	0	0.00	71.00	2	6,116	0.03%
2022/03/11	0	0.00	2	71.10	71.30	-2	6,124	-0.03%
2022/03/10	10	71.47	6	71.97	71.20	4	6,140	0.07%
2022/03/09	8	70.09	0	0.00	71.60	8	5,957	0.13%
2022/03/08	3	68.97	1	68.80	68.90	2	5,926	0.03%
2022/03/07	1	68.90	3	69.50	69.10	-2	5,954	-0.03%
2022/03/04	3	71.37	0	0.00	71.10	3	5,901	0.05%
2022/03/03	2.3	72.71	3.2	71.58	72.60	-0.9	5,821	-0.02%
2022/03/02	1.4	70.68	1.4	70.96	70.90	-0.1	5,710	0.00%
2022/03/01	23.1	70.52	1	71.20	71.00	22.1	5,644	0.39%
2022/02/25	2	68.25	3	69.00	68.90	-1	5,436	-0.02%
2022/02/23	1	68.50	1	68.80	68.70	0	5,384	0.00%
2022/02/15	1	68.10	0	0.00	67.90	1	5,989	0.02%
2022/02/11	1	69.20	0	0.00	69.30	1	6,065	0.02%
2022/02/10	2	69.65	1	69.50	69.70	1	6,133	0.02%
2022/02/09	1	68.80	7	69.09	69.00	-6	6,181	-0.10%
2022/02/08	5	68.92	0	0.00	68.90	5	6,192	0.08%
2022/02/07	3	68.90	2	67.75	67.80	1	6,251	0.02%
2022/01/26	0	0.00	1	68.50	67.90	-1	6,270	-0.02%
2022/01/25	0	0.00	2	69.10	68.00	-2	6,349	-0.03%
2022/01/21	2	68.95	0	0.00	69.00	2	6,414	0.03%
2022/01/19	0	0.00	2	69.40	69.10	-2	6,547	-0.03%
2022/01/18	41	70.92	41	70.01	70.00	0	6,512	0.00%
2022/01/17	44.1	69.66	57	69.37	69.80	-12.9	6,332	-0.20%
2022/01/14	1	68.00	0	0.00	68.20	1	6,251	0.02%
2022/01/13	0.1	69.30	2	68.60	69.00	-1.9	6,178	-0.03%
2022/01/12	0	0.00	0.1	68.10	68.00	-0.1	5,884	0.00%
2022/01/11	1	67.60	7	67.81	67.90	-6	5,789	-0.10%
2022/01/06	2	66.50	1	66.80	66.90	1	5,563	0.02%
2022/01/04	2	66.70	0	0.00	66.50	2	5,711	0.04%
2022/01/03	0	0.00	23	67.48	66.80	-23	5,891	-0.39%
2021/12/28	3	67.17	0	0.00	66.90	3	5,968	0.05%
2021/12/24	1	66.20	4	66.20	66.10	-3	6,032	-0.05%
2021/12/21	21	64.90	6	65.20	65.40	15	6,223	0.24%
2021/12/20	2	64.80	4	64.70	64.90	-2	6,219	-0.03%
2021/12/17	8.4	65.02	0	0.00	65.10	8.4	6,237	0.13%
2021/12/16	6	66.30	1	66.30	66.30	5	6,179	0.08%
2021/12/15	0	0.00	7	65.47	65.30	-7	6,181	-0.11%
2021/12/14	0	0.00	2	66.00	65.70	-2	6,194	-0.03%
2021/12/10	0	0.00	10	66.00	66.90	-10	6,196	-0.16%
2021/12/09	0	0.00	7	66.40	66.30	-7	6,246	-0.11%
2021/12/08	4	67.35	0	0.00	66.80	4	6,222	0.06%
2021/12/07	0.1	67.30	0	0.00	67.10	0.1	6,240	0.00%
2021/12/03	3	67.50	0	0.00	67.60	3	6,489	0.05%
2021/12/02	16	67.83	0	0.00	67.80	16	6,877	0.23%
2021/12/01	2	67.60	17	67.80	67.90	-15	8,230	-0.18%
2021/11/30	12	66.90	4	67.35	67.00	8	8,300	0.10%
2021/11/29	10	66.00	0	0.00	66.60	10	8,409	0.12%
2021/11/26	1	66.00	2	66.30	66.20	-1	8,647	-0.01%
2021/11/24	0	0.00	4	67.50	67.30	-4	8,766	-0.05%
2021/11/23	0	0.00	3	67.60	67.60	-3	8,957	-0.03%
2021/11/22	0	0.00	4	68.23	68.30	-4	8,989	-0.04%
2021/11/19	2	67.35	0	0.00	67.30	2	9,026	0.02%
2021/11/18	13	67.02	5	67.48	67.20	8	9,051	0.09%
2021/11/17	1	66.80	0	0.00	66.90	1	8,947	0.01%
2021/11/16	11	66.90	4	67.45	66.80	7	8,857	0.08%
2021/11/15	18.1	68.07	19	68.15	68.20	-0.9	8,763	-0.01%
2021/11/12	4	66.63	2	66.40	66.70	2	8,674	0.02%
2021/11/11	25	65.27	0	0.00	64.90	25	8,625	0.29%
2021/11/10	0	0.00	1	66.10	66.00	-1	8,639	-0.01%
2021/11/09	13.1	66.47	3	66.67	66.00	10.1	8,759	0.12%
2021/11/08	12	65.99	9	65.80	65.90	3	8,730	0.03%
2021/11/05	0	0.00	2	65.25	65.80	-2	8,761	-0.02%
2021/11/04	6	65.37	13	65.52	65.20	-7	8,919	-0.08%
2021/11/03	13	64.78	1	64.60	65.20	12	9,095	0.13%
2021/11/02	17	64.19	21	64.52	63.60	-4	9,371	-0.04%
2021/10/29	7	64.94	0	0.00	64.30	7	10,157	0.07%
2021/10/28	12	65.20	12	65.48	65.20	0	10,080	0.00%
2021/10/27	1	64.50	0	0.00	64.50	1	9,998	0.01%
2021/10/26	21	63.73	0	0.00	63.20	21	10,238	0.21%
2021/10/25	1.1	62.91	11	62.65	63.10	-9.9	10,223	-0.10%
2021/10/22	10	62.90	0	0.00	63.40	10	10,272	0.10%
2021/10/20	1	63.40	1	62.40	62.50	0	10,371	0.00%
2021/10/15	1	62.30	16	62.26	62.10	-15	10,594	-0.14%
2021/10/14	0	0.00	1	61.00	61.10	-1	10,699	-0.01%
2021/10/13	18	61.14	1	61.70	61.00	17	10,799	0.16%
2021/10/12	3	62.00	0	0.00	62.00	3	10,866	0.03%
2021/10/08	4	63.98	1	64.00	63.30	3	11,163	0.03%
2021/10/07	1	65.60	6	65.77	65.90	-5	11,005	-0.05%
2021/10/06	0	0.00	1	64.50	64.60	-1	11,053	-0.01%
2021/10/05	5	63.50	0	0.00	65.40	5	11,117	0.04%
2021/10/04	0	0.00	1	66.00	65.00	-1	11,081	-0.01%
2021/10/01	4	66.60	0	0.00	67.30	4	11,063	0.04%
2021/09/30	0	0.00	1	67.80	67.50	-1	11,044	-0.01%
2021/09/29	3	68.23	2	67.60	67.20	1	11,088	0.01%
2021/09/27	2	71.25	0	0.00	70.80	2	10,972	0.02%
2021/09/24	0	0.00	2	71.20	71.40	-2	10,977	-0.02%
2021/09/17	0	0.00	1	71.50	71.60	-1	11,223	-0.01%
2021/09/13	1	73.80	0	0.00	73.70	1	11,062	0.01%
2021/09/10	2	74.35	1	74.80	74.50	1	11,038	0.01%
2021/09/09	4	73.00	2	73.60	73.50	2	10,992	0.02%
2021/09/08	4	73.85	1	73.20	73.30	3	10,921	0.03%
2021/09/07	7	75.19	1	74.40	74.40	6	10,732	0.06%
2021/09/06	25	82.64	2.2	86.52	78.00	22.8	10,307	0.22%
2021/09/03	2	79.80	16	80.49	81.10	-14	8,879	-0.16%
2021/09/02	0	0.00	2	79.45	79.40	-2	8,739	-0.02%
2021/09/01	1	80.20	2	79.20	80.40	-1	8,616	-0.01%
2021/08/31	1	76.30	0	0.00	77.10	1	8,442	0.01%
2021/08/30	10.2	76.55	0	0.00	77.00	10.2	8,363	0.12%
2021/08/27	4	75.10	21	75.52	75.80	-17	8,235	-0.21%
2021/08/26	1	73.70	0	0.00	73.70	1	8,014	0.01%
2021/08/25	10	72.80	0	0.00	72.50	10	7,914	0.13%
2021/08/24	10	73.40	0	0.00	73.60	10	7,814	0.13%
2021/08/23	2	74.20	0	0.00	74.50	2	7,774	0.03%
2021/08/16	2	72.70	0	0.00	73.90	2	7,666	0.03%
2021/08/13	6	74.02	1	74.20	73.60	5	7,604	0.07%
2021/08/12	0	0.00	10	77.00	77.70	-10	7,512	-0.13%
2021/08/10	0	0.00	2	76.70	77.60	-2	7,395	-0.03%
2021/08/09	3	80.27	3	79.47	78.40	0	7,253	0.00%
2021/08/06	4	81.08	7	81.50	80.90	-3	7,024	-0.04%
2021/08/05	17	80.82	13	79.51	80.20	4	6,752	0.06%
2021/08/04	1	77.40	26	78.03	79.30	-25	6,309	-0.40%
2021/08/03	2	76.00	0	0.00	76.00	2	6,020	0.03%
2021/08/02	11	75.34	15	75.37	75.30	-4	5,948	-0.07%
2021/07/30	4	74.53	4	75.03	75.00	0	5,915	0.00%
2021/07/29	0	0.00	30	72.60	72.70	-30	5,731	-0.52%
2021/07/27	3	73.83	5	74.00	73.30	-2	5,775	-0.03%
2021/07/26	2	73.00	0	0.00	72.90	2	5,705	0.04%
2021/07/23	1	71.50	11	73.14	72.10	-10	5,714	-0.18%
2021/07/22	1	71.10	2	71.50	71.40	-1	5,670	-0.02%
2021/07/21	11	70.68	0	0.00	69.70	11	5,620	0.20%
2021/07/20	4	74.83	0	0.00	74.30	4	5,503	0.07%
2021/07/19	10	76.40	0	0.00	76.70	10	5,366	0.19%
2021/07/16	6	76.92	0	0.00	77.70	6	5,334	0.11%
2021/07/15	2	77.70	16	76.48	77.20	-14	5,233	-0.27%
2021/07/13	1	74.10	0	0.00	73.90	1	4,873	0.02%
2021/07/12	1	74.80	14	74.44	74.70	-13	4,849	-0.27%
2021/07/08	2	73.65	33	73.92	73.80	-31	4,827	-0.64%
2021/07/07	1	72.60	4	73.25	73.10	-3	4,826	-0.06%
2021/07/06	0	0.00	49	73.48	73.30	-49	4,837	-1.01%
2021/07/01	0	0.00	0.1	71.80	71.10	-0.1	4,861	0.00%
2021/06/29	2	71.80	0	0.00	71.90	2	4,933	0.04%
2021/06/28	4	72.23	9	71.97	72.80	-5	4,940	-0.10%
2021/06/24	0.1	70.00	50	70.00	70.00	-49.9	4,811	-1.04%
2021/06/21	0	0.00	1	68.70	69.10	-1	4,978	-0.02%
2021/06/18	23	70.18	0	0.00	69.00	23	5,103	0.45%
2021/06/16	0	0.00	2	69.70	70.00	-2	5,570	-0.04%
2021/06/11	1	70.50	0	0.00	70.30	1	5,983	0.02%
2021/06/10	3	70.20	0	0.00	70.50	3	6,026	0.05%
2021/06/09	13	69.65	0	0.00	69.20	13	6,028	0.22%
2021/06/08	10	70.20	11	70.42	70.80	-1	6,018	-0.02%
2021/06/07	10	67.60	0	0.00	68.40	10	5,972	0.17%
2021/06/02	0	0.00	1	67.60	68.20	-1	6,293	-0.02%
2021/05/27	1	66.00	0	0.00	66.00	1	6,957	0.01%
2021/05/25	1	66.80	0	0.00	66.90	1	7,011	0.01%
2021/05/24	1	64.00	0	0.00	65.10	1	7,036	0.01%
2021/05/18	0	0.00	2	65.00	66.50	-2	7,226	-0.03%
2021/05/12	1	64.20	0	0.00	64.50	1	7,288	0.01%
2021/05/11	32	68.60	0	0.00	67.10	32	7,276	0.44%
2021/05/07	1	70.80	0	0.00	71.00	1	7,429	0.01%
2021/05/05	10	71.00	0	0.00	70.40	10	7,787	0.13%
2021/05/04	11	70.93	1	70.10	71.60	10	7,862	0.13%
2021/05/03	14	74.76	0	0.00	73.90	14	7,892	0.18%
2021/04/29	1	77.50	7	77.67	77.40	-6	7,910	-0.08%
2021/04/28	10	78.30	2	78.20	78.20	8	7,975	0.10%
2021/04/26	2	76.80	1	77.20	76.90	1	8,350	0.01%
2021/04/23	1	75.20	1	75.00	76.00	0	8,475	0.00%
2021/04/22	1	77.70	0	0.00	75.20	1	8,655	0.01%
2021/04/19	12	77.48	0.1	77.40	77.10	11.9	9,392	0.13%
2021/04/16	0	0.00	4	78.23	77.90	-4	9,443	-0.04%
2021/04/14	4	75.33	2	75.20	75.30	2	9,628	0.02%
2021/04/13	10	77.40	4	76.78	76.40	6	9,586	0.06%
2021/04/12	5	77.96	0	0.00	77.50	5	9,552	0.05%
2021/04/09	1	77.80	0	0.00	78.00	1	9,547	0.01%
2021/04/08	1	77.70	2	77.95	77.60	-1	9,492	-0.01%
2021/04/07	0	0.00	2	77.70	77.80	-2	9,452	-0.02%
2021/04/06	1	79.00	0	0.00	79.00	1	9,396	0.01%
2021/04/01	1	78.20	0	0.00	78.00	1	9,316	0.01%
2021/03/31	29	78.29	20	77.60	77.70	9	9,285	0.10%
2021/03/30	21	77.20	42	77.55	77.80	-21	9,223	-0.23%
2021/03/29	4	76.73	0	0.00	76.70	4	9,172	0.04%
2021/03/26	40	76.78	40	76.70	76.70	0	9,239	0.00%
2021/03/25	51.1	76.03	52	76.12	76.10	-0.9	9,189	-0.01%
2021/03/24	0	0.00	11	75.50	75.50	-11	9,144	-0.12%
2021/03/23	0	0.00	3	75.50	75.80	-3	9,116	-0.03%
2021/03/22	1	74.80	0	0.00	74.70	1	9,009	0.01%
2021/03/19	36	77.19	39	76.31	76.00	-3	8,985	-0.03%
2021/03/18	26	77.29	95.2	76.99	77.90	-69.2	8,602	-0.80%
2021/03/17	1	73.60	4	74.30	73.50	-3	8,297	-0.04%
2021/03/15	0	0.00	10	73.70	73.60	-10	8,607	-0.12%
2021/03/12	4	72.60	0	0.00	72.70	4	8,634	0.05%
2021/03/11	2	72.80	16	72.94	73.10	-14	8,692	-0.16%
2021/03/10	0	0.00	3	71.70	71.70	-3	8,969	-0.03%
2021/03/08	25	72.20	28	73.13	72.20	-3	8,885	-0.03%
2021/03/05	1	73.30	0	0.00	72.70	1	8,795	0.01%
2021/03/04	0	0.00	1	74.10	74.10	-1	8,709	-0.01%
2021/03/03	8	73.68	0	0.00	75.10	8	8,584	0.09%
2021/03/02	1	75.60	15	75.47	75.50	-14	8,370	-0.17%
2021/02/26	11	73.64	0	0.00	74.10	11	8,284	0.13%
2021/02/25	6	73.92	0	0.00	74.50	6	8,286	0.07%
2021/02/24	15	73.99	1	74.00	74.40	14	8,260	0.17%
2021/02/23	11.2	74.13	0	0.00	74.40	11.2	8,214	0.14%
2021/02/22	0	73.50	85	74.77	75.50	-85	8,142	-1.04%
2021/02/19	20	73.00	24	73.20	73.20	-4	8,051	-0.05%
2021/02/18	15	73.30	10	73.90	73.90	5	8,059	0.06%
2021/02/17	8	73.50	8	74.00	73.50	0	8,050	0.00%
2021/02/03	5	71.40	8	71.70	71.20	-3	8,085	-0.04%
2021/02/02	12	70.88	2	72.05	72.40	10	8,171	0.12%
2021/02/01	2	68.90	0	0.00	69.50	2	8,259	0.02%
2021/01/29	10	71.30	10	70.80	69.20	0	8,380	0.00%
2021/01/28	33	73.07	11	73.62	72.50	22	8,195	0.27%
2021/01/27	30	75.95	32	77.97	75.70	-2	8,077	-0.02%
2021/01/25	6	74.43	21	75.93	75.70	-15	7,537	-0.20%
2021/01/22	0	0.00	21	75.29	75.40	-21	7,400	-0.28%
2021/01/21	0	0.00	10	75.50	74.40	-10	7,308	-0.14%
2021/01/20	0	0.00	5	74.82	73.70	-5	7,247	-0.07%
2021/01/19	1	74.00	24	74.79	74.50	-23	6,991	-0.33%
2021/01/18	3	74.20	0	0.00	73.90	3	6,871	0.04%
2021/01/15	53	73.30	11	74.02	74.50	42	6,733	0.62%
2021/01/14	7	72.77	61	73.25	73.80	-54	6,597	-0.82%
2021/01/13	10	72.20	0	0.00	72.10	10	6,359	0.16%
2021/01/12	146	71.47	159	70.77	70.40	-13	6,189	-0.21%	大買/大賣/
2021/01/11	60	69.20	62	69.30	69.30	-2	5,733	-0.03%
2021/01/08	50	68.38	58	68.10	68.20	-8	5,658	-0.14%
2021/01/07	10	67.80	28	67.97	68.00	-18	5,631	-0.32%
2021/01/06	13	66.82	0	0.00	66.30	13	5,544	0.23%
2021/01/04	0	0.00	2	66.90	67.40	-2	5,549	-0.04%
2020/12/31	0	0.00	5	66.40	66.40	-5	5,526	-0.09%
2020/12/29	3	66.00	0	0.00	65.80	3	5,641	0.05%
2020/12/24	2	65.80	0	0.00	65.70	2	5,943	0.03%
2020/12/23	13	65.52	0	0.00	65.70	13	6,053	0.21%
2020/12/22	2	67.00	29	67.12	66.30	-27	6,265	-0.43%
2020/12/21	3	65.20	0	0.00	66.50	3	6,312	0.05%
2020/12/18	5	65.10	0	0.00	65.00	5	6,562	0.08%
2020/12/17	2	65.80	0	0.00	65.40	2	6,740	0.03%
2020/12/16	0	0.00	1	66.70	66.20	-1	6,843	-0.01%
2020/12/15	20	65.88	0	0.00	65.30	20	6,937	0.29%
2020/12/14	6	66.92	3	67.13	66.90	3	7,196	0.04%
2020/12/11	2	67.10	12	66.82	67.40	-10	7,464	-0.13%
2020/12/10	8	68.78	17	68.74	68.70	-9	7,457	-0.12%
2020/12/09	0	0.00	113	67.94	69.00	-113	7,231	-1.56%	大賣/鉅額交易
2020/12/08	2	66.20	1	65.80	66.20	1	7,038	0.01%
2020/12/04	55	67.32	33	67.32	67.40	22	6,886	0.32%
2020/12/02	12	65.43	11	65.62	65.80	1	6,477	0.02%
2020/12/01	0	0.00	1	64.20	65.20	-1	6,433	-0.02%
2020/11/30	1	64.50	0	0.00	64.30	1	6,390	0.02%
2020/11/27	1	64.80	0	0.00	64.70	1	6,320	0.02%
2020/11/26	0	0.00	3	65.20	65.00	-3	6,301	-0.05%
2020/11/25	0	0.00	2	67.10	65.40	-2	6,267	-0.03%
2020/11/24	4	65.60	0	65.63	65.80	4	6,159	0.06%
2020/11/23	0	0.00	3	65.40	65.50	-3	6,145	-0.05%
2020/11/20	0	0.00	1	64.90	64.90	-1	6,156	-0.02%
2020/11/19	6	64.30	0	0.00	64.50	6	6,148	0.10%
2020/11/18	2	64.80	0	0.00	64.90	2	6,152	0.03%
2020/11/17	0	0.00	2	65.40	65.30	-2	6,139	-0.03%
2020/11/13	3	64.70	0	0.00	65.00	3	6,144	0.05%
2020/11/12	1	66.20	27	65.96	65.60	-26	6,125	-0.42%
2020/11/11	1	64.90	0	0.00	65.00	1	6,016	0.02%
2020/11/09	8	64.61	0	0.00	64.20	8	5,793	0.14%
2020/11/06	5	63.70	5	63.72	64.00	0	5,608	0.00%
2020/11/04	6	61.80	2	62.05	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	0	62.20	0	0.00	62.50	0	5,478	0.00%
2020/10/29	2	62.50	0	0.00	63.00	2	5,497	0.04%
2020/10/28	0	0.00	3	62.83	62.90	-3	5,606	-0.05%
2020/10/26	0	0.00	5	62.20	61.80	-5	5,717	-0.09%
2020/10/22	2	62.60	3	62.17	62.80	-1	5,902	-0.02%
2020/10/21	10	61.80	0	0.00	61.50	10	5,936	0.17%
2020/10/20	0	0.00	20	61.70	61.70	-20	6,041	-0.33%
2020/10/16	1	60.40	7	61.06	61.00	-6	6,454	-0.09%
2020/10/15	1	61.30	1	61.60	60.60	0	6,530	0.00%
2020/10/14	16	61.86	13	61.25	61.20	3	6,619	0.05%
2020/10/12	0	0.00	5	62.40	62.60	-5	6,671	-0.07%
2020/10/08	0	0.00	5	62.60	61.90	-5	6,657	-0.08%
2020/10/07	0	0.00	1	62.60	62.30	-1	6,683	-0.01%
2020/10/06	2	62.60	0	0.00	62.60	2	6,690	0.03%
2020/09/30	7	64.10	5	64.06	63.40	2	6,793	0.03%
2020/09/29	4	63.33	24	63.43	63.80	-20	6,767	-0.30%
2020/09/28	0	0.00	4	62.75	62.30	-4	6,792	-0.06%
2020/09/25	11	63.01	8	62.30	61.70	3	6,828	0.04%
2020/09/24	0	0.00	3	64.17	64.50	-3	6,761	-0.04%
2020/09/23	2	64.05	19	64.04	63.70	-17	6,709	-0.25%
2020/09/22	11	62.18	11	63.08	63.10	0	6,519	0.00%
2020/09/21	0	0.00	4	62.93	62.40	-4	6,430	-0.06%
2020/09/18	1	62.20	0	0.00	62.10	1	6,390	0.02%
2020/09/17	12	61.96	3	62.13	62.10	9	6,440	0.14%
2020/09/16	2	61.10	5	60.22	61.00	-3	6,182	-0.05%
2020/09/15	0	0.00	1	58.60	59.00	-1	5,942	-0.02%
2020/09/11	0	0.00	2	57.20	57.20	-2	6,047	-0.03%
2020/09/09	1	56.50	5	57.00	57.20	-4	6,143	-0.07%
2020/09/08	1	57.10	0	0.00	56.90	1	6,235	0.02%
2020/09/07	0	0.00	1	56.70	57.00	-1	6,322	-0.02%
2020/09/04	6	56.27	1	56.10	56.30	5	6,437	0.08%
2020/09/03	0	0.00	10	57.00	57.00	-10	6,538	-0.15%
2020/08/28	1	56.70	0	0.00	56.70	1	7,139	0.01%
2020/08/26	1	56.80	2	56.80	57.20	-1	7,295	-0.01%
2020/08/25	1	55.50	0	0.00	55.30	1	7,306	0.01%
2020/08/24	0	0.00	20	54.99	55.00	-20	7,378	-0.27%
2020/08/21	2	55.45	1	55.30	55.40	1	7,460	0.01%
2020/08/20	27	54.85	0	0.00	55.20	27	7,528	0.36%
2020/08/19	1	57.50	3	57.53	57.00	-2	7,581	-0.03%
2020/08/18	5	58.00	15	58.17	58.10	-10	7,650	-0.13%
2020/08/17	15	58.50	5	58.42	58.60	10	7,938	0.13%
2020/08/14	2	57.50	0	0.00	57.70	2	8,121	0.02%
2020/08/13	1	57.40	0	0.00	57.50	1	8,175	0.01%
2020/08/12	1	57.40	6	57.43	57.40	-5	8,237	-0.06%
2020/08/11	0	0.00	8	58.15	57.80	-8	8,324	-0.10%
2020/08/10	6	58.17	21	58.22	58.50	-15	8,498	-0.18%
2020/08/06	1	59.10	7	59.40	58.80	-6	8,943	-0.07%
2020/08/04	1	58.70	0	0.00	59.00	1	9,170	0.01%
2020/07/31	8	59.93	1	59.90	59.90	7	9,528	0.07%
2020/07/30	1	59.80	2	60.10	60.30	-1	9,559	-0.01%
2020/07/29	0	0.00	10	58.70	58.70	-10	9,761	-0.10%
2020/07/28	18	58.86	2	58.05	56.70	16	10,312	0.16%
2020/07/27	10	58.00	0	0.00	57.90	10	10,360	0.10%
2020/07/24	1	59.70	0	0.00	59.10	1	10,314	0.01%
2020/07/23	19	60.28	0	0.00	60.20	19	10,247	0.19%
2020/07/22	1	64.40	5	64.90	65.40	-4	10,050	-0.04%
2020/07/21	23	64.79	0	0.00	64.30	23	9,878	0.23%
2020/07/20	15	64.68	12	64.23	64.10	3	9,873	0.03%
2020/07/17	28	65.56	0	0.00	65.30	28	9,864	0.28%
2020/07/16	66	65.79	21	65.72	65.80	45	10,082	0.45%
2020/07/15	17	65.94	5	65.60	65.70	12	10,334	0.12%
2020/07/13	2	65.80	7	65.59	65.80	-5	10,395	-0.05%
2020/07/10	17	65.57	2	65.70	65.10	15	10,466	0.14%
2020/07/08	1	67.40	13	67.60	67.60	-12	10,258	-0.12%
2020/07/07	8	66.79	1	66.60	66.70	7	10,186	0.07%
2020/07/06	13	67.83	15	67.82	68.00	-2	10,039	-0.02%
2020/07/03	0	0.00	6	67.20	66.90	-6	9,910	-0.06%
2020/07/02	4	65.18	6	65.67	65.90	-2	9,817	-0.02%
2020/07/01	79	64.49	72	64.30	64.30	7	9,704	0.07%
2020/06/30	15	64.30	15	64.80	64.30	0	9,635	0.00%
2020/06/24	0	0.00	5	63.74	64.00	-5	9,483	-0.05%
2020/06/23	11	63.19	0	0.00	63.10	11	9,367	0.12%
2020/06/22	0	0.00	3	62.93	62.90	-3	9,351	-0.03%
2020/06/19	0	0.00	14	62.46	62.90	-14	9,352	-0.15%
2020/06/18	0	0.00	1	62.40	62.30	-1	9,280	-0.01%
2020/06/17	0	0.00	13	61.82	61.70	-13	9,204	-0.14%
2020/06/16	0	0.00	2	61.90	61.90	-2	9,236	-0.02%
2020/06/12	0	0.00	1	60.60	61.00	-1	9,248	-0.01%
2020/06/11	3	61.23	0	0.00	60.70	3	9,251	0.03%
2020/06/10	0	0.00	5	61.62	62.00	-5	9,156	-0.05%
2020/06/09	26	62.24	6	61.93	61.90	20	9,132	0.22%
2020/06/08	1	62.40	3	63.50	63.10	-2	9,098	-0.02%
2020/06/05	22	62.44	4	62.60	62.80	18	8,902	0.20%
2020/06/03	0	0.00	5	61.50	61.40	-5	8,688	-0.06%
2020/06/02	1	61.70	0	0.00	61.30	1	8,577	0.01%
2020/05/29	2	61.00	2	61.20	61.40	0	8,429	0.00%
2020/05/27	1	60.80	2	61.30	61.40	-1	8,324	-0.01%
2020/05/26	11	60.90	1	61.40	61.10	10	8,290	0.12%
2020/05/25	5	60.60	8	60.36	60.70	-3	8,155	-0.04%
2020/05/22	11	60.45	5	60.74	60.20	6	8,059	0.07%
2020/05/21	4	59.05	0	0.00	59.70	4	7,789	0.05%
2020/05/20	1	58.60	0	0.00	58.40	1	7,631	0.01%
2020/05/18	11	58.35	1	58.20	58.20	10	7,609	0.13%
2020/05/15	15	59.21	1	58.70	58.90	14	7,552	0.19%
2020/05/14	6	58.90	2	58.70	58.10	4	7,383	0.05%
2020/05/13	1	60.80	1	60.80	60.80	0	7,110	0.00%
2020/05/12	20	61.09	0	0.00	61.30	20	6,963	0.29%
2020/05/11	7	61.63	28	61.39	61.40	-21	6,866	-0.31%
2020/05/08	11	60.70	7	61.24	60.80	4	6,743	0.06%
2020/05/07	14	59.33	10	59.40	59.50	4	6,377	0.06%
2020/05/06	25	59.19	11	59.28	59.00	14	6,287	0.22%
2020/05/05	10	58.44	5	58.60	59.20	5	6,175	0.08%
2020/05/04	7	58.80	2	58.70	59.00	5	5,859	0.09%
2020/04/30	0	0.00	1	55.40	56.60	-1	5,207	-0.02%
2020/04/28	6	54.07	5	54.16	54.00	1	5,101	0.02%
2020/04/27	3	53.53	4	53.98	54.10	-1	5,143	-0.02%
2020/04/24	4	52.65	4	52.88	53.00	0	5,093	0.00%
2020/04/23	11	52.96	6	52.72	52.60	5	5,093	0.10%
2020/04/22	8	52.39	7	52.73	52.60	1	5,010	0.02%
2020/04/21	7	54.70	5	53.44	53.10	2	4,869	0.04%
2020/04/20	2	57.15	0	0.00	57.30	2	4,575	0.04%
2020/04/17	11	55.11	4	55.35	56.00	7	4,292	0.16%
2020/04/16	2	53.10	5	54.18	54.40	-3	4,181	-0.07%
2020/04/15	17	53.99	15	53.93	53.80	2	4,173	0.05%
2020/04/14	10	54.30	10	54.50	54.20	0	4,077	0.00%
2020/04/13	0	0.00	1	53.90	53.60	-1	4,114	-0.02%
2020/04/10	1	53.00	0	0.00	53.00	1	4,166	0.02%
2020/04/09	6	53.37	0	0.00	53.40	6	4,259	0.14%
2020/04/08	3	53.60	0	0.00	53.60	3	4,296	0.07%
2020/04/07	1	52.00	0	0.00	52.60	1	4,269	0.02%
2020/04/01	0	0.00	2	49.80	50.10	-2	4,187	-0.05%
2020/03/30	2	49.68	0	0.00	49.70	2	4,167	0.05%
2020/03/27	10	51.50	1	50.50	50.50	9	4,142	0.22%
2020/03/26	7	49.41	4	49.83	50.50	3	4,083	0.07%
2020/03/25	1	49.35	11	49.91	49.40	-10	4,059	-0.25%
2020/03/24	2	46.50	1	46.75	46.75	1	4,033	0.02%
2020/03/20	7	47.84	3	47.70	45.85	4	4,202	0.10%
2020/03/19	5	45.10	3	45.15	45.10	2	4,310	0.05%
2020/03/18	0	0.00	1	50.80	50.10	-1	4,301	-0.02%
2020/03/17	1	51.60	0	0.00	51.00	1	4,312	0.02%
2020/03/16	0	0.00	15	54.00	53.60	-15	4,319	-0.35%
2020/03/13	15	52.30	0	0.00	54.60	15	4,334	0.35%
2020/03/12	5	55.04	2	56.00	54.70	3	4,346	0.07%
2020/03/10	8	57.30	0	0.00	57.70	8	4,610	0.17%
2020/03/09	6	58.13	0	0.00	57.60	6	4,873	0.12%
2020/03/06	1	59.30	0	0.00	59.30	1	4,868	0.02%
2020/03/05	6	59.67	4	59.75	59.80	2	4,914	0.04%
2020/03/04	10	58.80	0	0.00	58.90	10	5,013	0.20%
2020/03/03	4	58.90	0	0.00	58.70	4	5,164	0.08%
2020/02/27	3	58.60	0	0.00	58.50	3	5,706	0.05%
2020/02/26	16	59.30	0	0.00	59.30	16	5,731	0.28%
2020/02/25	2	59.80	0	0.00	59.90	2	5,712	0.04%
2020/02/24	12	59.68	0	0.00	59.60	12	5,713	0.21%
2020/02/21	1	60.10	0	0.00	60.00	1	5,704	0.02%
2020/02/20	10	60.40	11	60.71	60.40	-1	5,729	-0.02%
2020/02/19	15	60.53	10	60.30	60.30	5	5,715	0.09%
2020/02/17	0	61.20	7	61.64	61.10	-7	5,721	-0.12%
2020/02/13	12	61.39	0	0.00	61.00	12	5,677	0.21%
2020/02/12	0	62.30	1	62.10	62.00	-1	5,655	-0.02%
2020/02/11	3	61.33	4	61.30	61.50	-1	5,653	-0.02%
2020/02/10	5	60.00	0	0.00	60.00	5	5,684	0.09%
2020/02/07	18	60.23	4	61.50	60.60	14	5,717	0.24%
2020/02/05	1	60.70	0	0.00	60.70	1	5,954	0.02%
2020/02/04	0	0.00	2	60.80	60.80	-2	6,003	-0.03%
2020/02/03	2	58.60	1	57.70	59.40	1	6,032	0.02%
2020/01/31	7	60.16	5	61.00	60.60	2	6,006	0.03%
2020/01/30	5	60.80	0	0.00	60.30	5	6,060	0.08%
2020/01/20	0	65.70	0	0.00	65.60	0	5,989	0.00%
2020/01/17	0	65.70	0	0.00	65.70	0	6,026	0.00%
2020/01/16	0	0.00	1	65.90	65.80	-1	6,075	-0.02%
2020/01/15	0	0.00	1	66.80	66.60	-1	6,115	-0.02%
2020/01/13	2	66.20	0	0.00	66.10	2	6,246	0.03%
2020/01/10	1	64.80	0	0.00	64.90	1	6,333	0.02%
2020/01/09	0	0.00	7	65.10	65.50	-7	6,358	-0.11%
2020/01/07	1	63.60	0	0.00	64.30	1	6,423	0.02%
2020/01/06	22	64.81	0	0.00	64.80	22	6,394	0.34%
2020/01/03	6	68.05	5	67.20	67.20	1	6,405	0.02%
2019/12/31	3	67.20	4	67.25	67.20	-1	6,322	-0.02%
2019/12/30	2	67.40	0	67.40	67.40	2	6,351	0.03%
2019/12/27	0	0.00	1	67.60	67.70	-1	6,366	-0.02%
2019/12/26	0	0.00	18	67.30	67.20	-18	6,365	-0.28%
2019/12/24	1	66.20	0	0.00	65.70	1	6,444	0.02%
2019/12/23	0	0.00	4	66.20	66.20	-4	6,485	-0.06%
2019/12/20	0	0.00	20	67.20	66.80	-20	6,508	-0.31%
2019/12/18	1	68.50	3	68.20	67.50	-2	6,518	-0.03%
2019/12/17	5	67.10	1	67.10	67.20	4	6,526	0.06%
2019/12/16	1	68.40	2	68.05	66.40	-1	6,471	-0.02%
2019/12/13	23	65.93	14	65.81	66.10	9	6,351	0.14%
2019/12/11	1	65.20	3	65.47	65.80	-2	6,678	-0.03%
2019/12/09	0	0.00	10	65.80	66.10	-10	6,643	-0.15%
2019/12/06	12	65.35	9	66.33	65.00	3	6,611	0.05%
2019/12/05	1	65.10	11	65.44	65.50	-10	6,614	-0.15%
2019/12/04	1	63.90	15	63.77	63.90	-14	6,409	-0.22%
2019/12/03	0	0.00	1	62.50	62.50	-1	6,279	-0.02%
2019/12/02	5	62.18	3	62.50	62.30	2	6,303	0.03%
2019/11/29	9	63.10	9	63.02	62.80	0	6,357	0.00%
2019/11/28	1	62.60	4	63.23	63.40	-3	6,317	-0.05%
2019/11/27	4	62.30	8	62.30	62.60	-4	6,228	-0.06%
2019/11/26	1	62.60	21	62.96	62.30	-20	5,915	-0.34%
2019/11/25	0	0.00	4	61.63	61.90	-4	5,640	-0.07%
2019/11/21	2	60.35	0	0.00	60.60	2	5,689	0.04%
2019/11/20	1	60.50	0	0.00	60.30	1	5,715	0.02%
2019/11/19	17	60.87	0	0.00	60.60	17	5,754	0.30%
2019/11/18	1	61.90	0	0.00	61.80	1	5,727	0.02%
2019/11/14	2	60.10	0	0.00	60.00	2	5,750	0.03%
2019/11/11	3	60.10	0	0.00	60.10	3	5,816	0.05%
2019/11/08	0	0.00	2	61.40	61.10	-2	5,824	-0.03%
2019/11/07	18	60.50	0	0.00	60.70	18	5,840	0.31%
2019/11/06	4	61.75	0	0.00	61.60	4	5,802	0.07%
2019/11/05	0	0.00	1	62.30	62.20	-1	5,800	-0.02%
2019/11/04	4	62.60	4	62.80	62.60	0	5,761	0.00%
2019/10/31	0	0.00	1	60.60	60.40	-1	5,729	-0.02%
2019/10/30	3	60.10	0	0.00	60.70	3	5,858	0.05%
2019/10/29	2	60.30	1	60.40	59.90	1	5,913	0.02%
2019/10/28	3	61.30	1	61.60	61.20	2	5,865	0.03%
2019/10/25	4	61.65	3	61.43	61.20	1	5,863	0.02%
2019/10/24	1	61.90	0	0.00	62.00	1	5,906	0.02%
2019/10/22	1	60.90	0	0.00	60.30	1	5,994	0.02%
2019/10/21	5	60.20	4	60.48	60.60	1	6,022	0.02%
2019/10/18	2	59.55	0	0.00	59.60	2	6,050	0.03%
2019/10/17	3	58.43	1	57.80	58.50	2	6,041	0.03%
2019/10/16	4	57.80	0	0.00	57.50	4	6,184	0.06%
2019/10/15	17	57.99	1	58.10	57.70	16	6,207	0.26%
2019/10/09	3	57.07	0	0.00	57.00	3	6,355	0.05%
2019/10/07	10	59.10	0	0.00	59.10	10	6,446	0.16%
2019/10/04	0	0.00	2	59.20	59.20	-2	6,556	-0.03%
2019/10/03	12	58.96	2	59.15	58.90	10	6,588	0.15%
2019/10/02	1	59.10	1	59.10	59.20	0	6,596	0.00%
2019/10/01	0	0.00	1	58.50	58.40	-1	6,620	-0.02%
2019/09/27	1	57.30	0	0.00	57.50	1	6,683	0.01%
2019/09/26	1	58.30	0	0.00	58.10	1	6,755	0.01%
2019/09/25	10	59.00	0	0.00	58.40	10	6,888	0.15%
2019/09/24	0	0.00	1	59.20	58.80	-1	7,255	-0.01%
2019/09/23	1	58.20	1	58.80	58.60	0	7,281	0.00%
2019/09/20	11	58.78	7	58.70	58.50	4	7,282	0.05%
2019/09/19	5	60.00	0	0.00	59.80	5	7,180	0.07%
2019/09/18	6	59.67	10	59.85	59.70	-4	7,220	-0.06%
2019/09/17	7	59.83	5	59.50	59.50	2	7,192	0.03%
2019/09/16	34	61.21	30	61.04	61.00	4	7,126	0.06%
2019/09/12	2	63.90	0	0.00	63.40	2	7,180	0.03%
2019/09/11	2	62.80	1	63.20	63.50	1	7,329	0.01%
2019/09/10	7	63.53	0	0.00	63.00	7	7,299	0.10%
2019/09/06	0	0.00	2	65.00	64.30	-2	7,277	-0.03%
2019/09/05	6	64.37	10	65.10	64.10	-4	7,245	-0.06%
2019/09/04	5	63.70	0	0.00	63.80	5	7,168	0.07%
2019/09/03	1	63.40	0	0.00	63.40	1	7,294	0.01%
2019/08/30	10	62.40	15	62.50	62.60	-5	7,377	-0.07%
2019/08/29	36	61.19	0	0.00	61.20	36	7,448	0.48%
2019/08/28	4	60.40	0	0.00	60.90	4	7,596	0.05%
2019/08/27	3	60.63	2	60.90	60.50	1	7,664	0.01%
2019/08/26	6	60.87	8	60.65	60.60	-2	7,810	-0.03%
2019/08/23	1	62.30	5	62.00	62.30	-4	7,845	-0.05%
2019/08/22	6	62.15	5	61.90	61.90	1	7,863	0.01%
2019/08/21	5	62.34	5	62.18	62.20	0	7,882	0.00%
2019/08/20	3	62.97	0	0.00	62.50	3	8,046	0.04%
2019/08/16	1	61.30	60	61.62	62.00	-59	8,637	-0.68%
2019/08/14	44	63.00	2	62.10	62.10	42	9,019	0.47%
2019/08/13	0	0.00	40	61.95	61.60	-40	9,115	-0.44%
2019/08/12	0	0.00	20	62.70	62.50	-20	9,207	-0.22%
2019/08/07	0	0.00	40	61.95	61.80	-40	9,268	-0.43%
2019/08/06	7	59.80	2	61.30	61.20	5	9,323	0.05%
2019/08/05	0	0.00	1	60.50	61.10	-1	9,370	-0.01%
2019/08/02	32	61.20	22	60.89	60.80	10	9,463	0.11%
2019/08/01	16	63.12	0	0.00	63.00	16	9,370	0.17%
2019/07/31	1	62.50	1	62.40	63.10	0	9,303	0.00%
2019/07/30	12	64.72	0	0.00	63.30	12	9,468	0.13%
2019/07/25	1	64.50	10	64.50	64.70	-9	10,123	-0.09%
2019/07/24	45	67.20	8	67.39	67.30	37	10,078	0.37%
2019/07/22	1	67.30	1	67.30	67.30	0	10,012	0.00%
2019/07/19	0	0.00	1	66.50	66.40	-1	10,063	-0.01%
2019/07/18	16	65.69	0	0.00	65.10	16	10,122	0.16%
2019/07/17	13	66.09	0	0.00	67.00	13	10,026	0.13%
2019/07/16	46	66.87	0	0.00	67.00	46	10,032	0.46%
2019/07/12	0	0.00	0.2	65.70	65.50	-0.2	9,921	0.00%
2019/07/11	1	65.90	2	65.70	65.50	-1	9,976	-0.01%
2019/07/10	1	64.80	0	0.00	64.80	1	9,919	0.01%
2019/07/09	10	65.00	0	0.00	64.70	10	9,934	0.10%
2019/07/08	20	64.85	5	65.20	65.00	15	10,023	0.15%
2019/07/05	1	64.80	1	64.80	64.90	0	10,056	0.00%
2019/07/04	1	64.60	1	64.80	64.80	0	10,070	0.00%
2019/07/03	31	64.31	4	64.38	64.60	27	10,040	0.27%
2019/07/02	2	65.20	2	65.35	65.60	0	9,969	0.00%
2019/07/01	0	0.00	13	64.31	64.90	-13	9,925	-0.13%
2019/06/28	21	60.91	1	60.40	60.50	20	9,612	0.21%
2019/06/26	0	0.00	24	60.70	60.80	-24	9,660	-0.25%
2019/06/25	0	0.00	5	60.20	60.40	-5	9,666	-0.05%
2019/06/24	1	61.00	1	61.50	61.10	0	9,635	0.00%
2019/06/21	26	62.84	0	0.00	60.80	26	9,674	0.27%
2019/06/20	1	62.00	2	62.00	61.80	-1	9,584	-0.01%
2019/06/19	13	58.93	8	58.20	59.20	5	9,430	0.05%
2019/06/17	6	56.43	2	56.70	57.00	4	9,591	0.04%
2019/06/14	3	57.23	2	56.40	56.30	1	9,938	0.01%
2019/06/13	1	57.80	1	57.90	58.10	0	9,936	0.00%
2019/06/12	1	57.00	6	57.23	58.00	-5	9,981	-0.05%
2019/06/11	2	57.40	0	0.00	57.30	2	9,965	0.02%
2019/06/06	1	55.70	1	55.10	55.10	0	9,743	0.00%
2019/06/05	4	56.95	0	0.00	56.60	4	9,652	0.04%
2019/06/04	2	56.65	2	56.10	55.80	0	9,555	0.00%
2019/06/03	1	57.10	1	57.50	57.30	0	9,476	0.00%
2019/05/31	18	57.86	0	0.00	58.30	18	9,479	0.19%
2019/05/30	5	56.00	5	56.00	56.00	0	9,417	0.00%
2019/05/28	1	54.40	1	54.90	54.60	0	9,400	0.00%
2019/05/27	12	53.23	22	54.78	54.70	-10	9,378	-0.11%
2019/05/24	6	55.58	9	55.96	55.60	-3	9,242	-0.03%
2019/05/23	19	55.92	0	0.00	55.60	19	9,259	0.21%
2019/05/22	7	62.74	1	63.30	61.60	6	8,835	0.07%
2019/05/21	5	61.70	5	62.70	62.70	0	8,704	0.00%
2019/05/20	2	63.00	0	0.00	63.00	2	8,563	0.02%
2019/05/17	3	66.77	0	0.00	64.80	3	8,522	0.04%
2019/05/16	3	67.80	0	0.00	67.30	3	8,512	0.04%
2019/05/15	5	69.00	0	0.00	68.80	5	8,547	0.06%
2019/05/14	7	64.17	12	64.00	68.20	-5	8,587	-0.06%
2019/05/10	3	71.40	2	69.80	70.30	1	8,577	0.01%
2019/05/09	1	71.00	1	72.60	71.70	0	8,565	0.00%
2019/05/08	1	72.30	0	0.00	72.10	1	8,627	0.01%
2019/05/07	0	0.00	1	74.40	73.00	-1	8,588	-0.01%
2019/05/06	1	70.20	1	72.00	72.10	0	8,464	0.00%
2019/05/03	0	0.00	4	71.05	72.70	-4	8,301	-0.05%
2019/05/02	2	72.30	1	72.20	71.30	1	8,258	0.01%
2019/04/30	3	69.60	0	0.00	70.00	3	8,171	0.04%
2019/04/29	2	70.55	1	70.00	70.10	1	8,247	0.01%
2019/04/26	1	73.20	1	72.10	71.30	0	8,221	0.00%
2019/04/23	3	70.30	1	69.90	70.30	2	8,014	0.02%
2019/04/22	13	70.91	5	71.00	71.00	8	7,933	0.10%
2019/04/19	11	69.78	10	69.60	69.60	1	7,859	0.01%
2019/04/18	7	70.70	5	71.00	69.40	2	7,908	0.03%
2019/04/17	0	0.00	1	71.50	71.50	-1	7,871	-0.01%
2019/04/16	2	70.80	1	71.20	71.00	1	7,812	0.01%
2019/04/12	11	70.18	0	0.00	69.20	11	7,806	0.14%
2019/04/11	0	72.00	0	0.00	72.10	0	7,751	0.00%
2019/04/10	1	71.20	0	0.00	72.00	1	7,716	0.01%
2019/04/09	16	72.68	0	0.00	72.20	16	7,665	0.21%
2019/04/03	3	73.80	1	73.60	73.50	2	7,618	0.03%
2019/04/01	1	72.40	0	0.00	72.50	1	7,552	0.01%
2019/03/29	0	0.00	6	71.37	71.00	-6	7,477	-0.08%
2019/03/28	9	71.04	0	0.00	70.60	9	7,486	0.12%
2019/03/27	0	0.00	15	70.67	71.10	-15	7,489	-0.20%
2019/03/26	1	71.20	25	71.00	71.00	-24	7,478	-0.32%
2019/03/25	0	0.00	3	70.90	71.20	-3	7,445	-0.04%
2019/03/22	12	72.56	3	74.80	72.30	9	7,390	0.12%
2019/03/21	2	75.60	0	0.00	75.00	2	7,272	0.03%
2019/03/20	46	75.83	27	75.88	75.50	19	7,225	0.26%
2019/03/19	3	74.00	7	74.90	75.30	-4	7,156	-0.06%
2019/03/18	1	68.50	8	69.80	70.00	-7	6,847	-0.10%
2019/03/15	0	0.00	5	70.00	69.10	-5	6,800	-0.07%
2019/03/14	0	0.00	10	69.20	69.00	-10	6,800	-0.15%
2019/03/11	0	0.00	7	68.26	68.20	-7	7,398	-0.09%
2019/03/08	0	0.00	5	67.80	67.50	-5	7,518	-0.07%
2019/03/07	15	67.99	16	68.11	67.80	-1	7,544	-0.01%
2019/03/06	1	68.40	1	69.50	68.00	0	7,654	0.00%
2019/03/05	1	68.80	0	0.00	68.20	1	7,669	0.01%
2019/03/04	1	67.20	0	0.00	67.20	1	7,760	0.01%
2019/02/26	1	67.70	10	67.20	67.20	-9	7,679	-0.12%
2019/02/25	0	0.00	13	68.10	68.10	-13	7,671	-0.17%
2019/02/22	20	67.75	21	67.83	67.80	-1	7,692	-0.01%
2019/02/20	20	66.20	0	0.00	66.00	20	7,611	0.26%
2019/02/19	4	66.08	0	0.00	65.80	4	7,634	0.05%
2019/02/18	1	67.80	1	66.80	66.80	0	7,680	0.00%
2019/02/15	2	68.20	5	69.20	68.50	-3	7,661	-0.04%
2019/02/12	0	0.00	2	67.80	67.80	-2	7,629	-0.03%
2019/01/30	2	65.95	2	65.85	66.00	0	7,873	0.00%
2019/01/29	9	64.74	1	65.10	65.40	8	7,934	0.10%
2019/01/28	1	63.10	7	63.90	64.50	-6	7,957	-0.08%
2019/01/25	3	63.63	9	64.50	63.40	-6	8,103	-0.07%
2019/01/24	7	63.51	3	63.13	63.90	4	8,265	0.05%
2019/01/23	3	61.63	1	61.80	61.70	2	8,199	0.02%
2019/01/22	0	0.00	2	64.95	65.10	-2	7,988	-0.03%
2019/01/21	2	64.30	7	64.01	64.30	-5	7,936	-0.06%
2019/01/15	0	0.00	5	61.90	62.30	-5	7,913	-0.06%
2019/01/11	1	60.90	2	60.85	60.90	-1	7,973	-0.01%
2019/01/09	0	0.00	22	60.13	60.30	-22	8,001	-0.27%
2019/01/08	15	57.93	0	0.00	58.00	15	7,992	0.19%
2019/01/04	16	56.92	0	0.00	56.40	16	8,016	0.20%
2019/01/02	0	0.00	1	62.40	61.90	-1	7,968	-0.01%
2018/12/27	2	61.30	0	0.00	61.80	2	8,236	0.02%
2018/12/25	3	60.47	0	0.00	60.10	3	8,312	0.04%
2018/12/24	0	0.00	4	63.25	62.30	-4	8,307	-0.05%
2018/12/22	5	62.90	5	62.70	62.50	0	8,295	0.00%
2018/12/21	2	61.40	5	61.54	62.80	-3	8,358	-0.04%
2018/12/19	2	61.40	0	0.00	60.80	2	8,554	0.02%
2018/12/14	1	60.40	0	0.00	60.60	1	8,772	0.01%
2018/12/13	3	61.80	0	0.00	61.50	3	8,770	0.03%
2018/12/12	2	62.20	3	62.30	62.00	-1	8,743	-0.01%
2018/12/11	2	60.60	5	60.84	61.50	-3	8,564	-0.04%
2018/12/10	1	60.50	3	59.80	60.00	-2	8,563	-0.02%
2018/12/07	0	0.00	1	59.90	59.10	-1	8,575	-0.01%
2018/12/06	9	59.84	2	58.60	58.20	7	8,607	0.08%
2018/12/05	2	62.05	2	63.00	62.60	0	8,527	0.00%
2018/12/04	0	0.00	8	62.55	63.10	-8	8,441	-0.09%
2018/12/03	7	60.97	6	60.90	61.00	1	8,220	0.01%
2018/11/29	2	60.65	1	59.80	59.90	1	8,257	0.01%
2018/11/28	0	0.00	1	59.00	59.00	-1	8,210	-0.01%
2018/11/27	4	58.05	5	58.20	58.20	-1	8,238	-0.01%
2018/11/26	0	0.00	5	55.50	55.50	-5	8,183	-0.06%
2018/11/21	2	54.70	2	55.15	55.10	0	8,614	0.00%
2018/11/20	1	53.20	7	55.44	55.80	-6	8,547	-0.07%
2018/11/19	6	54.50	6	54.10	54.10	0	8,406	0.00%
2018/11/16	4	54.98	0	0.00	54.80	4	8,349	0.05%
2018/11/15	0	0.00	6	55.73	55.90	-6	8,243	-0.07%
2018/11/14	11	54.36	5	53.50	53.50	6	8,119	0.07%
2018/11/13	0	0.00	1	52.20	54.00	-1	8,069	-0.01%
2018/11/12	13	54.06	9	54.10	54.10	4	8,012	0.05%
2018/11/08	31	54.88	30	53.80	53.80	1	7,904	0.01%
2018/11/07	7	54.91	2	54.90	54.80	5	7,787	0.06%
2018/11/06	1	58.80	1	57.20	56.10	0	7,650	0.00%
2018/11/05	2	60.90	4	61.60	59.30	-2	7,507	-0.03%
2018/11/02	6	60.27	7	60.80	61.40	-1	7,391	-0.01%
2018/11/01	7	59.06	20	60.21	61.10	-13	7,228	-0.18%
2018/10/31	11	56.76	11	57.07	56.80	0	6,983	0.00%
2018/10/26	25	53.76	15	52.80	52.80	10	6,996	0.14%
2018/10/25	3	53.70	0	0.00	53.70	3	6,943	0.04%
2018/10/18	1	56.30	1	56.80	57.20	0	6,855	0.00%
2018/10/17	1	56.10	1	57.10	56.80	0	6,934	0.00%
2018/10/16	1	54.70	3	54.97	54.80	-2	6,906	-0.03%
2018/10/15	4	55.43	2	55.30	55.20	2	6,948	0.03%
2018/10/12	1	56.00	1	56.60	56.60	0	7,000	0.00%
2018/10/11	1	52.90	1	54.90	54.10	0	7,002	0.00%
2018/10/09	5	54.18	0	0.00	54.40	5	6,935	0.07%
2018/10/08	28	55.10	29	55.02	55.00	-1	7,013	-0.01%
2018/10/05	1	55.90	11	56.16	55.10	-10	7,012	-0.14%
2018/10/03	24	59.36	2	58.90	58.80	22	7,203	0.31%
2018/10/02	2	60.40	3	61.20	61.20	-1	7,209	-0.01%
2018/10/01	6	59.67	14	60.57	60.70	-8	7,363	-0.11%
2018/09/28	2	59.45	1	59.00	59.00	1	7,398	0.01%
2018/09/27	8	59.20	4	59.38	59.00	4	7,422	0.05%
2018/09/26	11	61.31	6	61.20	61.20	5	7,261	0.07%
2018/09/25	2	60.15	1	60.80	60.80	1	7,301	0.01%
2018/09/21	0	0.00	1	60.70	61.00	-1	7,262	-0.01%
2018/09/20	13	61.42	0	0.00	61.00	13	7,221	0.18%
2018/09/19	1	64.70	0	0.00	63.10	1	7,113	0.01%
2018/09/18	2	64.85	1	64.40	64.20	1	7,138	0.01%
2018/09/17	1	66.50	0	0.00	65.90	1	7,262	0.01%
2018/09/14	1	65.80	4	66.05	65.80	-3	7,265	-0.04%
2018/09/13	1	65.50	0	0.00	65.60	1	7,211	0.01%
2018/09/12	4	65.60	0	0.00	65.20	4	7,151	0.06%
2018/09/11	0	0.00	6	67.50	67.50	-6	7,060	-0.08%
2018/09/10	12	66.19	0	0.00	66.00	12	6,972	0.17%
2018/09/07	1	68.30	1	69.20	68.40	0	6,897	0.00%
2018/09/06	9	69.48	1	69.50	70.20	8	6,824	0.12%
2018/09/05	0	0.00	2	70.00	70.00	-2	6,777	-0.03%
2018/09/04	0	0.00	2	70.30	70.30	-2	6,672	-0.03%
2018/09/03	6	69.03	0	0.00	68.50	6	6,594	0.09%
2018/08/31	0	0.00	5	69.66	70.30	-5	6,509	-0.08%
2018/08/30	5	68.80	7	69.60	68.80	-2	6,386	-0.03%
2018/08/29	3	65.10	11	67.58	67.90	-8	6,219	-0.13%
2018/08/28	5	64.50	5	64.80	64.80	0	6,063	0.00%
2018/08/27	19	64.22	0	0.00	64.00	19	6,052	0.31%
2018/08/24	0	0.00	5	64.00	64.40	-5	6,091	-0.08%
2018/08/17	1	64.30	1	63.70	64.00	0	6,465	0.00%
2018/08/16	3	62.53	3	63.93	64.90	0	6,473	0.00%
2018/08/15	1	62.80	0	0.00	63.30	1	6,466	0.02%
2018/08/14	0	0.00	1	64.60	64.50	-1	6,455	-0.02%
2018/08/13	7	64.70	7	65.00	63.50	0	6,418	0.00%
2018/08/08	3	66.10	0	0.00	65.80	3	6,234	0.05%
2018/08/07	1	68.00	2	67.30	67.00	-1	6,244	-0.02%
2018/08/06	1	68.40	1	68.20	67.90	0	6,283	0.00%
2018/08/03	0	0.00	1	66.00	66.90	-1	6,323	-0.02%
2018/07/31	5	66.70	5	66.10	65.80	0	6,390	0.00%
2018/07/25	12	66.92	1	67.10	67.10	11	6,650	0.17%
2018/07/24	1	68.40	0	0.00	68.30	1	6,579	0.02%
2018/07/23	1	67.00	0	0.00	67.00	1	6,593	0.02%
2018/07/20	10	68.80	5	69.00	67.60	5	6,600	0.08%
2018/07/18	1	68.50	0	0.00	68.70	1	6,582	0.02%
2018/07/17	0	0.00	4	68.75	68.60	-4	6,553	-0.06%
2018/07/16	1	67.70	2	68.00	67.20	-1	6,443	-0.02%
2018/07/12	18	67.18	4	68.40	66.60	14	6,459	0.22%
2018/07/10	0	0.00	11	66.99	67.00	-11	6,380	-0.17%
2018/07/09	1	66.90	1	65.40	66.90	0	6,331	0.00%
2018/07/06	2	63.75	2	63.30	63.00	0	6,209	0.00%
2018/07/05	1	64.80	2	64.70	64.60	-1	6,229	-0.02%
2018/07/04	0	0.00	4	64.58	64.40	-4	6,281	-0.06%
2018/07/03	0	0.00	2	65.10	63.50	-2	6,254	-0.03%
2018/06/29	1	60.60	11	62.99	63.30	-10	6,310	-0.16%
2018/06/28	2	60.60	3	60.53	60.10	-1	6,260	-0.02%
2018/06/27	3	60.53	1	60.50	60.60	2	6,340	0.03%
2018/06/26	24	60.56	3	60.37	60.10	21	6,554	0.32%
2018/06/25	2	63.50	2	63.45	63.70	0	6,651	0.00%
2018/06/22	1	63.10	0	0.00	63.60	1	6,929	0.01%
2018/06/21	2	63.95	2	64.00	63.70	0	7,020	0.00%
2018/06/20	11	63.60	10	62.85	63.40	1	7,092	0.01%
2018/06/19	1	63.70	1	63.00	62.80	0	7,201	0.00%
2018/06/15	5	64.64	1	65.10	64.50	4	7,260	0.06%
2018/06/14	1	63.40	1	64.40	64.30	0	7,251	0.00%
2018/06/11	3	64.90	1	64.80	64.50	2	7,459	0.03%
2018/06/08	0	0.00	1	65.90	65.90	-1	7,500	-0.01%
2018/06/07	25	66.16	0	0.00	66.00	25	7,717	0.32%
2018/06/06	0	0.00	14	66.91	66.10	-14	7,722	-0.18%
2018/06/05	0	0.00	1	64.60	64.50	-1	7,680	-0.01%
2018/06/01	2	62.65	1	62.90	62.60	1	7,776	0.01%
2018/05/31	2	64.10	0	0.00	63.00	2	7,887	0.03%
2018/05/30	1	63.40	1	63.60	63.50	0	7,992	0.00%
2018/05/29	7	65.97	0	0.00	64.90	7	8,167	0.09%
2018/05/25	0	0.00	2	65.00	65.00	-2	8,205	-0.02%
2018/05/24	9	62.80	0	0.00	63.00	9	8,439	0.11%
2018/05/17	0	0.00	1	64.20	64.40	-1	9,066	-0.01%
2018/05/15	1	63.80	1	63.80	63.40	0	9,204	0.00%
2018/05/11	0	0.00	2	63.00	62.00	-2	9,289	-0.02%
2018/05/10	0	0.00	1	60.90	60.70	-1	9,225	-0.01%
2018/05/08	0	0.00	10	60.06	59.80	-10	9,247	-0.11%
2018/05/07	7	57.50	0	0.00	57.00	7	9,287	0.08%
2018/05/03	3	59.90	1	59.50	59.00	2	9,347	0.02%
2018/05/02	0	0.00	1	61.30	62.60	-1	9,378	-0.01%
2018/04/30	0	0.00	1	59.30	59.30	-1	9,381	-0.01%
2018/04/27	11	58.19	3	57.93	57.60	8	9,469	0.08%
2018/04/26	12	60.16	1	60.50	59.30	11	9,446	0.12%
2018/04/24	1	59.50	0	0.00	61.10	1	9,726	0.01%
2018/04/23	2	63.20	2	62.80	62.30	0	9,687	0.00%
2018/04/19	1	63.30	1	64.40	64.60	0	10,048	0.00%
2018/04/18	2	63.95	2	65.30	63.70	0	10,150	0.00%
2018/04/17	0	0.00	2	64.50	64.50	-2	10,495	-0.02%
2018/04/16	1	62.00	0	0.00	62.00	1	10,372	0.01%
2018/04/13	1	63.10	0	0.00	63.00	1	10,268	0.01%
2018/04/12	6	63.00	1	63.30	63.10	5	10,241	0.05%
2018/04/11	2	63.50	2	63.30	63.30	0	10,183	0.00%
2018/04/10	3	63.13	0	0.00	63.00	3	10,095	0.03%
2018/04/09	2	63.60	0	0.00	64.20	2	9,980	0.02%
2018/04/03	2	64.85	1	64.70	64.40	1	9,903	0.01%
2018/03/29	0	0.00	3	67.43	68.50	-3	10,020	-0.03%
2018/03/28	2	63.60	0	0.00	64.00	2	9,747	0.02%
2018/03/27	1	64.80	2	65.15	65.40	-1	9,494	-0.01%
2018/03/26	1	66.60	0	0.00	66.60	1	9,229	0.01%
2018/03/23	1	67.40	0	0.00	67.30	1	9,172	0.01%
2018/03/22	2	70.60	0	0.00	69.50	2	9,149	0.02%
2018/03/16	0	0.00	5	70.50	71.60	-5	9,597	-0.05%
2018/03/15	2	71.00	0	0.00	71.20	2	9,530	0.02%
2018/03/13	5	70.32	4	70.90	69.30	1	9,385	0.01%
2018/03/12	0	0.00	1	68.40	68.00	-1	9,170	-0.01%
2018/03/09	3	67.90	2	67.80	68.30	1	9,170	0.01%
2018/03/08	2	67.75	0	0.00	68.30	2	9,212	0.02%
2018/03/06	1	69.90	3	69.00	70.00	-2	9,313	-0.02%
2018/03/05	4	69.73	0	0.00	67.30	4	9,315	0.04%
2018/03/02	0	0.00	1	70.40	70.10	-1	9,268	-0.01%
2018/03/01	2	67.05	1	67.50	67.40	1	9,158	0.01%
2018/02/27	4	69.30	1	68.70	68.50	3	9,426	0.03%
2018/02/26	5	70.46	5	71.78	70.80	0	9,317	0.00%
2018/02/23	0	0.00	6	69.48	70.30	-6	9,106	-0.07%
2018/02/12	1	61.50	0	0.00	61.60	1	8,805	0.01%
2018/02/09	5	62.20	5	62.60	62.20	0	8,821	0.00%
2018/02/07	2	65.00	1	63.30	63.30	1	8,799	0.01%
2018/02/06	1	61.40	0	0.00	62.50	1	8,720	0.01%
2018/02/02	0	0.00	1	65.40	65.50	-1	8,663	-0.01%
2018/02/01	3	65.10	0	0.00	65.10	3	8,771	0.03%
2018/01/31	1	66.10	1	66.60	67.40	0	8,863	0.00%
2018/01/30	1	66.90	0	0.00	66.10	1	8,844	0.01%
2018/01/29	0	0.00	1	70.10	69.30	-1	8,766	-0.01%
2018/01/24	1	65.90	2	66.55	66.20	-1	8,670	-0.01%
2018/01/23	3	64.77	1	67.50	64.50	2	8,576	0.02%
2018/01/19	0	0.00	1	66.60	66.30	-1	8,681	-0.01%
2018/01/18	1	66.70	12	66.05	65.50	-11	8,722	-0.13%
2018/01/17	1	63.80	5	64.20	64.50	-4	8,627	-0.05%
2018/01/16	3	64.30	3	65.20	65.00	0	8,693	0.00%
2018/01/15	2	63.60	6	64.12	64.30	-4	8,858	-0.05%
2018/01/12	8	61.70	6	61.98	61.50	2	8,642	0.02%
2018/01/11	1	60.60	22	59.98	60.90	-21	8,590	-0.24%
2018/01/10	0	0.00	4	58.50	58.50	-4	8,431	-0.05%
2018/01/09	4	56.60	0	0.00	56.30	4	8,517	0.05%
2018/01/04	5	56.10	0	0.00	57.00	5	9,268	0.05%
2018/01/03	0	0.00	1	55.60	56.30	-1	9,327	-0.01%