頎邦 (6147)-國泰-忠孝券商分點個股進出

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
79.5
漲跌
▲0.9
漲幅
+1.15%
成交量
10,570張
產業
上櫃半導體類股
1170人加入追蹤

立即追蹤
本地時間:13:35(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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/05/22	1	79.70	1.2	79.51	79.50	-0.2	7,336	0.00%
2024/05/21	0	0.00	4	78.95	78.60	-4	7,207	-0.06%
2024/05/20	1	78.50	3	78.20	78.90	-2	7,173	-0.03%
2024/05/16	1.2	78.61	0	0.00	77.90	1.2	7,052	0.02%
2024/05/15	1	79.40	1	78.80	78.60	0	7,051	0.00%
2024/05/14	0.1	78.50	1	78.60	78.50	-0.9	7,069	-0.01%
2024/05/13	0	0.00	2.2	79.10	79.30	-2.2	7,021	-0.03%
2024/05/10	1	77.20	1	77.90	76.70	0	6,947	0.00%
2024/05/09	1	78.10	1	77.91	77.80	0	6,878	0.00%
2024/05/07	2.5	76.98	4	76.10	76.00	-1.5	6,751	-0.02%
2024/05/06	2	78.00	0	0.00	77.50	2	6,713	0.03%
2024/05/03	0.1	77.80	3.2	77.74	77.90	-3.2	6,684	-0.05%
2024/05/02	1	77.20	0	0.00	77.30	1	6,632	0.02%
2024/04/30	2.2	75.88	0.2	75.80	76.10	2.1	6,568	0.03%
2024/04/29	0.3	77.00	1	76.90	77.30	-0.7	6,519	-0.01%
2024/04/26	2	77.65	1.2	77.32	77.80	0.8	6,469	0.01%
2024/04/25	0.1	76.20	0	0.00	77.00	0.1	6,459	0.00%
2024/04/23	0	73.95	0	0.00	74.20	0	6,445	0.00%
2024/04/22	3.1	73.08	1.2	72.90	73.30	1.9	6,438	0.03%
2024/04/18	2	77.25	1	76.20	75.70	1	6,237	0.02%
2024/04/17	2.2	76.95	2	77.10	76.80	0.2	6,182	0.00%
2024/04/16	3	76.57	6	76.55	76.30	-3	6,184	-0.05%
2024/04/12	0	0.00	6	77.60	77.70	-6	6,146	-0.10%
2024/04/11	2.1	76.65	0	0.00	77.10	2.1	6,169	0.03%
2024/04/10	1	77.80	2.4	77.68	77.60	-1.4	6,233	-0.02%
2024/04/09	2.1	76.80	0	0.00	76.50	2.1	6,264	0.03%
2024/04/08	5.1	75.67	0	0.00	76.30	5.1	6,319	0.08%
2024/04/03	0.1	76.00	0	0.00	76.00	0.1	6,314	0.00%
2024/04/02	2.1	76.70	0.5	76.90	76.80	1.6	6,293	0.03%
2024/04/01	0.7	77.85	0	0.00	77.50	0.7	6,276	0.01%
2024/03/29	3	77.44	18.3	79.87	79.00	-15.3	6,260	-0.24%
2024/03/28	1.1	76.96	4	77.30	77.90	-2.9	5,909	-0.05%
2024/03/27	1.3	75.61	0	0.00	75.80	1.3	5,749	0.02%
2024/03/26	2.2	73.85	0.4	74.50	73.90	1.8	5,745	0.03%
2024/03/25	0	0.00	2	74.75	75.10	-2	5,797	-0.03%
2024/03/22	3.2	76.46	0	0.00	75.70	3.2	5,850	0.05%
2024/03/21	4	78.30	0	0.00	78.20	4	5,888	0.07%
2024/03/20	7	79.46	3	78.17	77.60	4	5,965	0.07%
2024/03/19	3	79.24	21	79.77	78.50	-18	6,188	-0.29%
2024/03/18	0	0.00	2	78.05	77.40	-2	6,031	-0.03%
2024/03/15	2	77.00	4.2	76.90	76.50	-2.2	6,014	-0.04%
2024/03/14	14	77.91	8	77.85	77.50	6	5,953	0.10%
2024/03/13	5	78.00	6	78.70	79.00	-1	5,829	-0.02%
2024/03/12	4	77.00	9	77.07	76.80	-5	5,618	-0.09%
2024/03/11	0	0.00	2	75.00	75.70	-2	5,522	-0.04%
2024/03/08	8	76.96	7.7	77.54	75.40	0.3	5,481	0.01%
2024/03/07	2.2	74.27	6	74.47	74.60	-3.9	5,104	-0.08%
2024/03/06	1	73.50	0	0.00	73.80	1	5,033	0.02%
2024/03/05	0	0.00	2	72.30	72.80	-2	5,049	-0.04%
2024/03/04	1.2	72.88	2	72.10	72.90	-0.9	5,058	-0.02%
2024/03/01	3	71.74	5	72.50	71.30	-2	5,042	-0.04%
2024/02/29	6	71.02	0	0.00	71.00	6	5,009	0.12%
2024/02/27	2	71.85	0.1	71.80	71.70	1.9	4,957	0.04%
2024/02/26	1.2	73.35	5	74.08	73.70	-3.8	4,901	-0.08%
2024/02/23	8.5	74.55	21.6	74.77	74.00	-13.1	4,829	-0.27%
2024/02/22	1	71.70	0	0.00	71.60	1	4,518	0.02%
2024/02/20	0	0.00	2	70.90	70.40	-2	4,458	-0.04%
2024/02/19	0	0.00	1	71.00	71.00	-1	4,447	-0.02%
2024/02/16	0	70.40	0	0.00	70.00	0	4,423	0.00%
2024/02/15	4.1	69.73	0	0.00	69.60	4.1	4,372	0.09%
2024/02/05	1.2	70.75	0	0.00	71.00	1.2	4,309	0.03%
2024/02/02	2	71.20	0.1	71.50	71.30	1.9	4,281	0.04%
2024/02/01	1	71.00	0	0.00	71.40	1	4,233	0.02%
2024/01/31	0	71.51	0	0.00	72.00	0	4,209	0.00%
2024/01/30	0	0.00	0.6	71.93	71.60	-0.6	4,194	-0.01%
2024/01/25	0	0.00	0	74.50	73.90	0	4,201	0.00%
2024/01/24	1	74.20	1	74.30	74.20	0	4,207	0.00%
2024/01/23	0	74.20	1.1	73.97	74.20	-1	4,222	-0.02%
2024/01/22	0	0.00	0.1	73.60	73.50	-0.1	4,214	0.00%
2024/01/18	1	72.00	0	0.00	73.00	1	4,239	0.02%
2024/01/17	0	0.00	0	73.30	73.00	0	4,229	0.00%
2024/01/16	1	72.70	0	0.00	73.70	1	4,199	0.02%
2024/01/15	0	73.60	0	0.00	73.80	0	4,196	0.00%
2024/01/12	0	72.60	0	0.00	72.60	0	4,185	0.00%
2024/01/11	0	72.35	0	0.00	72.20	0	4,165	0.00%
2024/01/10	1	71.20	1	71.70	71.80	0	4,167	0.00%
2024/01/08	0	73.60	2	72.90	72.80	-2	4,160	-0.05%
2024/01/04	0	74.55	0	0.00	74.50	0	4,072	0.00%
2024/01/02	0.1	72.65	0.2	72.40	73.80	-0.1	3,963	0.00%
2023/12/29	2	72.35	0	0.00	72.30	2	3,895	0.05%
2023/12/28	0.1	73.00	1	72.70	72.80	-0.9	3,869	-0.02%
2023/12/27	1	73.30	1	73.00	72.90	0	3,858	0.00%
2023/12/26	1	71.00	1.1	71.98	72.30	-0.1	3,821	0.00%
2023/12/25	1	72.90	0.5	72.90	72.30	0.5	3,766	0.01%
2023/12/22	2	72.85	2	73.15	73.30	0	3,742	0.00%
2023/12/21	0	72.90	0	0.00	73.50	0	3,659	0.00%
2023/12/20	3.1	73.66	0	0.00	74.00	3.1	3,558	0.09%
2023/12/19	3.4	72.92	4	73.50	72.60	-0.6	3,435	-0.02%
2023/12/15	7.5	78.39	3	76.37	76.80	4.4	3,202	0.14%
2023/12/14	1.5	77.73	23.1	77.72	78.70	-21.6	3,039	-0.71%
2023/12/13	5.4	72.13	9	73.04	73.80	-3.6	2,631	-0.14%
2023/12/12	2	71.15	0	0.00	71.40	2	2,569	0.08%
2023/12/11	1	69.60	0	0.00	70.00	1	2,546	0.04%
2023/12/08	0	70.00	0.2	69.90	69.80	-0.1	2,584	-0.01%
2023/12/05	2	70.05	0.5	70.00	70.50	1.5	2,733	0.05%
2023/12/04	9	71.57	12	71.72	71.50	-3	2,777	-0.11%
2023/12/01	0	0.00	7	72.14	72.00	-7	2,966	-0.24%
2023/11/30	11	71.10	0	0.00	72.00	11	2,960	0.37%
2023/11/29	0.2	71.31	0.1	71.50	71.30	0.1	2,913	0.00%
2023/11/28	4	71.00	0	0.00	71.00	4	2,910	0.14%
2023/11/27	1	70.00	0	70.10	70.10	1	2,974	0.03%
2023/11/24	1.2	69.90	0	0.00	70.00	1.2	2,976	0.04%
2023/11/23	1	69.70	0	0.00	69.80	1	2,981	0.03%
2023/11/22	0	69.70	0	70.00	69.50	0	3,024	0.00%
2023/11/17	2	69.20	1	69.50	69.50	1	3,071	0.03%
2023/11/16	0.1	69.20	0.1	69.50	69.30	0	3,088	0.00%
2023/11/15	0.1	69.80	0	0.00	69.90	0.1	3,118	0.00%
2023/11/14	1.1	69.54	1	70.00	70.00	0.1	3,145	0.00%
2023/11/13	12	69.63	0	0.00	69.50	12	3,192	0.38%
2023/11/07	2.1	69.81	3	70.10	70.10	-0.9	3,249	-0.03%
2023/11/06	0	0.00	0	69.90	70.00	0	3,268	0.00%
2023/11/03	1.1	69.32	0	0.00	69.60	1.1	3,329	0.03%
2023/10/30	0	67.80	0	0.00	68.30	0	3,372	0.00%
2023/10/27	0	0.00	0	68.00	67.50	0	3,386	0.00%
2023/10/25	0	0.00	21	69.29	68.90	-21	3,596	-0.58%
2023/10/24	20	69.13	0	0.00	69.20	20	3,614	0.55%
2023/10/23	13	70.29	12	69.53	69.10	1	3,606	0.03%
2023/10/16	2	66.65	0	0.00	66.80	2	3,604	0.06%
2023/10/13	2.1	67.65	0	0.00	67.50	2.1	3,598	0.06%
2023/10/12	3	67.33	0	0.00	67.50	3	3,641	0.08%
2023/10/06	0.1	68.20	0	0.00	68.10	0.1	3,672	0.00%
2023/10/02	0	0.00	10	68.40	68.70	-10	3,742	-0.27%
2023/09/22	0	68.60	1	68.70	68.50	-1	3,771	-0.03%
2023/09/21	2	68.05	0	0.00	67.90	2	3,752	0.05%
2023/09/20	6	70.37	6	69.02	69.00	0	3,746	0.00%
2023/09/19	0	0.00	1	71.80	71.00	-1	3,677	-0.03%
2023/09/18	1	71.60	0	0.00	71.30	1	3,642	0.03%
2023/09/15	14	71.84	6.1	72.03	71.30	8	3,624	0.22%
2023/09/14	0	0.00	1	71.20	71.00	-1	3,558	-0.03%
2023/09/13	2	71.25	0	0.00	71.20	2	3,548	0.06%
2023/09/12	1	71.50	10	71.96	71.50	-9	3,585	-0.25%
2023/09/11	1	70.50	1	70.70	70.90	0	3,580	0.00%
2023/09/08	13	71.15	11	71.28	70.90	2	3,587	0.06%
2023/09/07	5	71.74	0	0.00	71.50	5	3,566	0.14%
2023/09/06	7	71.54	9.9	71.78	72.00	-2.9	3,501	-0.08%
2023/09/05	1	69.70	1.1	69.70	70.10	-0.1	3,326	0.00%
2023/09/04	2	69.50	0	0.00	69.80	2	3,351	0.06%
2023/08/31	1	69.90	2	70.30	69.80	-1	3,404	-0.03%
2023/08/30	0	0.00	2	68.70	69.00	-2	3,317	-0.06%
2023/08/29	0	0.00	2	68.70	69.00	-2	3,368	-0.06%
2023/08/28	0	0.00	6	69.08	68.90	-6	3,370	-0.18%
2023/08/25	1	67.90	0	0.00	68.20	1	3,328	0.03%
2023/08/24	2	67.10	1	67.30	67.20	1	3,303	0.03%
2023/08/23	0.1	66.80	3	66.43	66.80	-2.9	3,304	-0.09%
2023/08/22	0.1	66.30	0	0.00	66.30	0.1	3,310	0.00%
2023/08/21	1	66.80	1	68.50	66.70	0	3,297	0.00%
2023/08/18	1	67.80	1	69.20	67.80	0	3,237	0.00%
2023/08/17	1	68.40	0	0.00	68.70	1	3,200	0.03%
2023/08/16	0	0.00	1	68.10	68.00	-1	3,166	-0.03%
2023/08/14	0	0.00	1	66.80	67.00	-1	3,157	-0.03%
2023/08/11	1	68.00	0	0.00	67.80	1	3,153	0.03%
2023/08/09	1	66.90	0	0.00	67.00	1	3,141	0.03%
2023/08/07	0	0.00	1.2	68.52	68.70	-1.2	3,077	-0.04%
2023/07/31	4	70.25	0.9	69.48	69.40	3.2	3,017	0.10%
2023/07/28	4	68.65	14	69.45	69.40	-10	2,937	-0.34%
2023/07/27	0	67.30	0	0.00	67.40	0	2,771	0.00%
2023/07/26	0	0.00	6	66.00	66.40	-6	2,769	-0.22%
2023/07/25	4	66.20	0.3	66.30	66.10	3.7	2,856	0.13%
2023/07/20	0.4	66.40	0	0.00	66.70	0.4	2,958	0.01%
2023/07/19	0.1	67.10	0	0.00	66.70	0.1	2,996	0.00%
2023/07/18	1	66.50	1	66.32	66.80	0	3,007	0.00%
2023/07/17	1	66.30	3	66.20	66.50	-2	2,986	-0.07%
2023/07/13	1	65.60	1	64.80	64.90	0	3,022	0.00%
2023/07/12	0	0.00	4	64.25	64.40	-4	2,983	-0.13%
2023/07/11	2	63.35	1	63.40	63.70	1	2,957	0.03%
2023/07/07	1	63.10	0	0.00	63.90	1	2,988	0.03%
2023/07/06	0	0.00	1	64.30	63.80	-1	3,002	-0.03%
2023/07/05	0.4	63.50	0	0.00	63.60	0.4	3,024	0.01%
2023/07/03	3	63.30	1	63.50	63.30	2	2,997	0.07%
2023/06/29	9	62.77	0	0.00	62.80	9	3,062	0.29%
2023/06/27	0	0.00	1	63.10	62.90	-1	3,105	-0.03%
2023/06/26	0.1	62.60	0	0.00	62.30	0.1	3,109	0.00%
2023/06/21	1.3	62.97	0	0.00	63.00	1.3	3,110	0.04%
2023/06/20	3.1	62.76	1	62.60	62.70	2.1	3,121	0.07%
2023/06/19	0	0.00	1.2	64.32	64.20	-1.2	3,057	-0.04%
2023/06/16	3	64.60	1	64.80	64.90	2	3,031	0.07%
2023/06/15	2.1	69.50	0.5	69.60	69.60	1.6	2,945	0.05%
2023/06/14	2	70.00	4	69.80	69.60	-2	2,870	-0.07%
2023/06/13	4	69.83	4	69.78	69.80	0	2,824	0.00%
2023/06/12	3	69.27	3	69.70	69.80	0	2,812	0.00%
2023/06/09	1	70.00	3	69.77	69.90	-2	2,799	-0.07%
2023/06/08	0	0.00	1	69.70	69.70	-1	2,794	-0.04%
2023/06/07	2	69.50	0	0.00	69.50	2	2,785	0.07%
2023/06/06	1.1	69.27	0	0.00	69.40	1.1	2,817	0.04%
2023/06/01	0	0.00	1	67.40	67.00	-1	2,872	-0.03%
2023/05/31	1	67.00	1	67.10	67.00	0	2,905	0.00%
2023/05/30	1	67.10	3	67.00	66.90	-2	2,950	-0.07%
2023/05/29	1	67.40	1	67.20	67.10	0	3,052	0.00%
2023/05/26	2	67.15	1	67.10	66.80	1	3,078	0.03%
2023/05/25	0	0.00	1	66.50	66.40	-1	3,112	-0.03%
2023/05/24	12	65.80	0	0.00	66.20	12	3,165	0.38%
2023/05/22	1	66.10	0	0.00	66.00	1	3,186	0.03%
2023/05/19	1	65.50	0	0.00	65.40	1	3,184	0.03%
2023/05/18	2	65.80	0	0.00	65.70	2	3,157	0.06%
2023/05/16	3	64.60	1	64.80	64.30	2	3,144	0.06%
2023/05/12	0	0.00	2	65.10	65.00	-2	3,124	-0.06%
2023/05/10	2	65.10	0	0.00	65.00	2	3,166	0.06%
2023/05/09	3	65.60	0	0.00	65.30	3	3,156	0.10%
2023/05/02	2	65.30	0	0.00	65.30	2	3,278	0.06%
2023/04/28	10.1	65.91	0.2	66.20	65.90	9.9	3,254	0.30%
2023/04/26	0	0.00	0.3	66.30	66.70	-0.3	3,108	-0.01%
2023/04/25	0	0.00	1	65.80	66.30	-1	3,082	-0.03%
2023/04/24	0	0.00	2	67.40	67.50	-2	3,024	-0.07%
2023/04/21	2	67.20	0.3	67.20	67.00	1.7	3,016	0.06%
2023/04/20	1	67.50	0	0.00	67.50	1	2,976	0.03%
2023/04/17	0.1	69.20	0	0.00	69.10	0.1	2,874	0.00%
2023/04/14	0	0.00	0	69.50	69.50	0	2,845	0.00%
2023/04/13	1	69.10	5	69.60	69.30	-4	2,843	-0.14%
2023/04/12	1	69.50	0	0.00	69.30	1	2,824	0.04%
2023/04/11	0.2	68.40	0	0.00	68.70	0.2	2,790	0.01%
2023/04/10	0.1	68.00	0	0.00	67.50	0.1	2,756	0.00%
2023/03/23	0	71.10	0	0.00	71.00	0	2,533	0.00%
2023/03/21	0.1	70.80	0	0.00	70.60	0.1	2,463	0.00%
2023/03/20	0	0.00	0	70.20	70.40	0	2,441	0.00%
2023/03/16	0	0.00	3	69.00	68.80	-3	2,407	-0.12%
2023/03/14	0	69.80	1.4	69.53	69.20	-1.4	2,382	-0.06%
2023/03/13	0	0.00	2	69.80	70.30	-2	2,356	-0.08%
2023/03/09	0	70.90	2	71.20	70.90	-2	2,292	-0.09%
2023/03/07	4	70.10	0	0.00	70.50	4	2,158	0.19%
2023/03/06	0	70.00	2	70.20	70.20	-2	2,104	-0.09%
2023/03/03	0	68.90	1	69.00	69.00	-1	2,012	-0.05%
2023/03/02	0	68.98	0	0.00	69.00	0	1,967	0.00%
2023/03/01	1	68.50	0	0.00	69.00	1	1,912	0.05%
2023/02/24	0	0.00	1.2	67.27	67.30	-1.2	1,805	-0.07%
2023/02/23	2	66.80	0	66.90	67.10	2	1,761	0.11%
2023/02/22	1	65.20	0	0.00	66.00	1	1,712	0.06%
2023/02/15	0	0.00	2	64.50	64.40	-2	1,796	-0.11%
2023/02/10	0.1	63.80	0	0.00	64.00	0.1	1,853	0.00%
2023/02/09	2	64.50	0	0.00	63.70	2	1,877	0.11%
2023/02/08	0	0.00	3	64.17	64.30	-3	1,849	-0.16%
2023/02/07	0.1	63.30	0	0.00	63.40	0.1	1,778	0.01%
2023/02/03	0	0.00	4	62.55	63.30	-4	1,753	-0.23%
2023/02/02	1	62.50	0	0.00	61.80	1	1,701	0.06%
2023/01/31	0	0.00	5	60.90	60.50	-5	1,668	-0.30%
2023/01/30	0.3	60.80	0	0.00	60.80	0.3	1,652	0.02%
2023/01/13	0.1	60.80	0	0.00	60.90	0.1	1,674	0.01%
2023/01/12	0	0.00	3	61.00	61.00	-3	1,670	-0.18%
2023/01/11	0	0.00	5	60.38	60.60	-5	1,673	-0.30%
2023/01/03	0	0.00	1	58.90	59.00	-1	1,732	-0.06%
2022/12/30	0	0.00	1	59.20	57.40	-1	1,723	-0.06%
2022/12/29	1	59.30	0	0.00	58.90	1	1,700	0.06%
2022/12/19	0	0.00	1	59.50	59.40	-1	1,761	-0.06%
2022/12/12	2	58.70	0	0.00	58.70	2	1,829	0.11%
2022/12/08	2	58.35	0	0.00	59.00	2	1,874	0.11%
2022/12/06	2	58.55	2	58.80	59.00	0	1,892	0.00%
2022/12/02	1.1	58.84	0	0.00	59.40	1.1	1,936	0.06%
2022/12/01	3.1	58.93	0	0.00	58.90	3.1	1,927	0.16%
2022/11/18	0	0.00	0	59.00	58.90	0	1,973	0.00%
2022/11/17	0	0.00	10	59.10	59.30	-10	1,982	-0.50%
2022/11/16	0.1	59.30	3.7	59.29	59.50	-3.6	1,979	-0.18%
2022/11/15	0.4	58.20	0.1	58.20	58.20	0.3	1,910	0.01%
2022/11/11	0.1	57.70	17	57.52	57.50	-16.9	1,891	-0.89%
2022/11/10	0	0.00	1	57.00	57.10	-1	1,879	-0.05%
2022/11/09	0.1	57.00	4	56.95	57.20	-3.9	1,877	-0.21%
2022/11/08	1	56.00	0	0.00	55.70	1	1,849	0.05%
2022/11/07	1	55.00	0	0.00	56.20	1	1,884	0.05%
2022/11/03	0	0.00	2	54.80	54.90	-2	1,904	-0.11%
2022/11/02	0	0.00	1	55.00	54.80	-1	1,931	-0.05%
2022/10/31	1	54.20	2	54.30	54.40	-1	1,998	-0.05%
2022/10/28	6	52.60	6	52.60	52.60	0	1,993	0.00%
2022/10/27	0.1	53.90	0	0.00	53.90	0.1	1,971	0.00%
2022/10/24	0	0.00	4	54.50	53.60	-4	2,059	-0.19%
2022/10/21	1	53.90	2	53.90	53.30	-1	2,057	-0.05%
2022/10/19	3	53.90	0	0.00	53.10	3	2,109	0.14%
2022/10/18	0	0.00	1	53.40	53.70	-1	2,116	-0.05%
2022/10/17	0	0.00	1	51.70	51.80	-1	2,148	-0.05%
2022/10/13	1	49.25	0	0.00	49.45	1	2,365	0.04%
2022/10/12	1	50.50	0	0.00	50.40	1	2,485	0.04%
2022/10/06	0	0.00	2	52.00	52.00	-2	2,641	-0.08%
2022/10/05	0	0.00	8	52.00	51.90	-8	2,695	-0.30%
2022/10/03	0.1	50.40	0	0.00	50.40	0.1	2,753	0.00%
2022/09/29	0.2	51.40	0	0.00	51.30	0.2	2,848	0.01%
2022/09/28	0	0.00	0	50.30	50.00	0	2,880	0.00%
2022/09/23	5	52.50	0	0.00	52.70	5	2,939	0.17%
2022/09/22	0	52.80	0	0.00	53.20	0	2,997	0.00%
2022/09/20	0	54.00	0	0.00	53.80	0	3,052	0.00%
2022/09/13	6	56.37	2	56.35	56.20	4	3,116	0.13%
2022/09/12	0	0.00	1	56.30	56.40	-1	3,150	-0.03%
2022/09/08	3	54.83	3	56.57	56.80	0	3,244	0.00%
2022/09/07	1	54.70	1	54.50	54.50	0	3,246	0.00%
2022/09/06	1.1	55.05	0	0.00	55.10	1.1	3,244	0.03%
2022/09/02	1	56.30	0	0.00	56.20	1	3,258	0.03%
2022/08/30	0	0.00	1	56.90	56.90	-1	3,266	-0.03%
2022/08/26	2	57.40	0	0.00	57.70	2	3,294	0.06%
2022/08/25	0	0.00	1	57.00	57.20	-1	3,293	-0.03%
2022/08/24	0	0.00	10	56.40	56.60	-10	3,305	-0.30%
2022/08/22	0.2	57.40	0	0.00	57.00	0.2	3,307	0.01%
2022/08/18	0	0.00	9	56.80	56.80	-9	3,308	-0.27%
2022/08/17	0	56.90	0	0.00	56.70	0	3,312	0.00%
2022/08/15	0.4	56.70	0	0.00	56.60	0.4	3,266	0.01%
2022/08/11	0	0.00	1	55.60	55.40	-1	3,211	-0.03%
2022/08/10	5	55.30	21	55.20	55.10	-16	3,237	-0.50%
2022/08/09	1	55.30	0	0.00	55.90	1	3,244	0.03%
2022/08/05	2	55.20	0	0.00	55.30	2	3,182	0.06%
2022/08/01	2.2	55.54	1	55.40	55.60	1.2	3,115	0.04%
2022/07/29	1	54.90	0	0.00	54.70	1	3,092	0.03%
2022/07/27	0	0.00	1	54.40	54.10	-1	3,122	-0.03%
2022/07/25	0	0.00	0	55.20	55.40	0	3,111	0.00%
2022/07/22	1	55.10	0	0.00	55.80	1	3,117	0.03%
2022/07/21	3	54.17	2	54.30	55.20	1	3,108	0.03%
2022/07/20	3	54.57	0	0.00	54.90	3	3,053	0.10%
2022/07/19	1	58.91	0	0.00	59.90	1	2,925	0.03%
2022/07/14	0.2	55.30	0	0.00	56.00	0.2	2,729	0.01%
2022/07/13	0	55.60	0	0.00	55.20	0	2,705	0.00%
2022/07/12	1	55.00	0	0.00	55.20	1	2,735	0.04%
2022/07/08	10	57.80	0	0.00	57.60	10	2,699	0.37%
2022/07/07	1	54.00	6	55.65	56.00	-5	2,654	-0.19%
2022/07/06	4	54.90	0	0.00	54.60	4	2,617	0.15%
2022/07/04	0	0.00	8	57.00	56.60	-8	2,620	-0.31%
2022/06/29	0	0.00	4	62.35	61.80	-4	2,613	-0.15%
2022/06/28	6	63.12	0	0.00	63.30	6	2,601	0.23%
2022/06/27	1	64.40	0	0.00	64.60	1	2,607	0.04%
2022/06/24	1	64.00	0	64.40	64.20	1	2,609	0.04%
2022/06/23	1.7	63.65	0	0.00	64.40	1.7	2,603	0.07%
2022/06/20	3	66.20	0	0.00	66.00	3	2,607	0.12%
2022/06/16	2	68.20	0	0.00	67.50	2	2,543	0.08%
2022/06/14	0	0.00	1	67.60	68.40	-1	2,600	-0.04%
2022/06/10	4	69.25	0	0.00	69.30	4	2,721	0.15%
2022/06/09	0	0.00	0.1	69.50	69.70	-0.1	2,752	0.00%
2022/06/08	1	70.20	0	0.00	69.80	1	2,781	0.04%
2022/06/07	0.1	69.90	0	0.00	70.10	0.1	3,013	0.00%
2022/05/31	0	0.00	0.1	69.20	69.40	-0.1	3,431	0.00%
2022/05/30	0	68.90	0	0.00	69.10	0	3,610	0.00%
2022/05/23	0	0.00	0.2	69.00	68.60	-0.2	4,170	0.00%
2022/05/20	0	0.00	1	69.00	69.20	-1	4,213	-0.02%
2022/05/19	0	0.00	2	69.10	69.10	-2	4,244	-0.05%
2022/05/18	0.2	69.60	1.1	70.14	69.60	-0.9	4,247	-0.02%
2022/05/17	0	0.00	0	69.00	69.10	0	4,244	0.00%
2022/05/12	0	67.70	0	0.00	66.80	0	4,328	0.00%
2022/05/11	1	68.10	0	0.00	68.00	1	4,348	0.02%
2022/05/10	0	0.00	4	68.00	68.20	-4	4,398	-0.09%
2022/05/04	1	67.40	0	0.00	67.40	1	4,506	0.02%
2022/05/03	0	67.70	2	67.40	67.30	-2	4,581	-0.04%
2022/04/29	0	0.00	21	67.89	67.10	-21	4,652	-0.45%
2022/04/28	23	67.68	1	68.10	67.50	22	4,708	0.47%
2022/04/27	2	66.10	0	0.00	66.20	2	4,755	0.04%
2022/04/26	0	0.00	1	67.00	67.10	-1	4,793	-0.02%
2022/04/25	0	67.60	0	0.00	67.50	0	4,996	0.00%
2022/04/22	0	0.00	1	68.50	68.90	-1	5,101	-0.02%
2022/04/21	2	68.80	0	0.00	68.70	2	5,231	0.04%
2022/04/20	1	68.50	8	68.48	68.40	-7	5,576	-0.13%
2022/04/19	1	68.50	0	0.00	68.60	1	5,707	0.02%
2022/04/18	10	68.90	0	0.00	68.70	10	5,891	0.17%
2022/04/15	0	66.80	0	0.00	67.20	0	5,900	0.00%
2022/04/14	1	67.00	0	0.00	66.90	1	5,940	0.02%
2022/04/11	1	66.60	0	0.00	66.50	1	6,035	0.02%
2022/04/08	6	66.97	0	0.00	67.50	6	6,020	0.10%
2022/04/06	1	68.50	1	68.60	68.60	0	5,998	0.00%
2022/04/01	3	68.40	5	68.96	69.40	-2	5,996	-0.03%
2022/03/31	2	69.10	0	0.00	69.10	2	6,024	0.03%
2022/03/30	0	0.00	1	69.90	69.40	-1	6,038	-0.02%
2022/03/29	0	0.00	0.1	70.00	69.70	-0.1	6,019	0.00%
2022/03/28	0	70.00	1	69.80	70.10	-1	6,014	-0.02%
2022/03/25	1.1	71.47	2	70.60	70.60	-0.9	6,012	-0.02%
2022/03/24	0	0.00	1	71.10	71.50	-1	5,988	-0.02%
2022/03/23	1.1	71.69	33	71.27	71.20	-31.9	6,099	-0.52%
2022/03/22	5	71.52	2	71.40	71.90	3	6,060	0.05%
2022/03/21	3.1	71.24	6	71.50	71.30	-2.9	6,057	-0.05%
2022/03/18	2	71.00	0.1	71.20	71.80	1.9	6,091	0.03%
2022/03/17	2.3	70.47	4	70.70	70.90	-1.7	6,092	-0.03%
2022/03/16	1	69.10	5	68.94	69.10	-4	6,106	-0.07%
2022/03/15	1	69.40	3	69.70	69.50	-2	6,110	-0.03%
2022/03/14	20	71.00	1	71.00	71.00	19	6,116	0.31%
2022/03/11	1.1	70.91	0	0.00	71.30	1.1	6,124	0.02%
2022/03/10	27	71.66	22.5	71.90	71.20	4.5	6,140	0.07%
2022/03/09	10	71.44	0	0.00	71.60	10	5,957	0.17%
2022/03/08	6	69.62	7	69.00	68.90	-1	5,926	-0.02%
2022/03/07	4	69.38	6	68.90	69.10	-2	5,954	-0.03%
2022/03/04	5	71.84	11	71.21	71.10	-6	5,901	-0.10%
2022/03/03	11	72.65	5	72.52	72.60	6	5,821	0.10%
2022/03/02	3	70.83	0	0.00	70.90	3	5,710	0.05%
2022/03/01	8	70.99	15	70.83	71.00	-7	5,644	-0.12%
2022/02/25	2	68.65	10	69.00	68.90	-8	5,436	-0.15%
2022/02/24	14.4	67.61	2	66.85	66.80	12.4	5,384	0.23%
2022/02/23	1.3	68.72	0	0.00	68.70	1.3	5,384	0.02%
2022/02/22	5	68.08	4	68.88	68.30	1	5,427	0.02%
2022/02/21	2	69.05	13	69.46	69.50	-11	5,524	-0.20%
2022/02/17	0.3	68.70	1	68.40	68.80	-0.7	5,766	-0.01%
2022/02/16	2	68.40	1	68.40	68.00	1	5,908	0.02%
2022/02/15	0	0.00	2	68.20	67.90	-2	5,989	-0.03%
2022/02/14	2	68.05	3	68.30	68.10	-1	6,058	-0.02%
2022/02/09	3	68.87	2	69.15	69.00	1	6,181	0.02%
2022/02/08	0	0.00	0	68.50	68.90	0	6,192	0.00%
2022/02/07	5	67.70	68	67.50	67.80	-63	6,251	-1.01%
2022/01/26	0	0.00	1	68.50	67.90	-1	6,270	-0.02%
2022/01/25	2	68.55	3	68.60	68.00	-1	6,349	-0.02%
2022/01/24	1	67.90	12	68.74	68.70	-11	6,324	-0.17%
2022/01/21	0	0.00	0.1	69.00	69.00	-0.1	6,414	0.00%
2022/01/20	4	69.43	1	69.80	70.00	3	6,570	0.05%
2022/01/19	12	69.55	1	69.40	69.10	11	6,547	0.17%
2022/01/18	26	70.00	7	70.09	70.00	19	6,512	0.29%
2022/01/17	1.2	69.72	1	69.40	69.80	0.2	6,332	0.00%
2022/01/14	1	68.90	5	68.06	68.20	-4	6,251	-0.06%
2022/01/13	30.8	69.27	26	68.78	69.00	4.8	6,178	0.08%
2022/01/12	1	68.30	1	68.00	68.00	0	5,884	0.00%
2022/01/11	12	67.78	8	67.75	67.90	4	5,789	0.07%
2022/01/10	10	67.00	2.1	66.32	67.20	7.9	5,604	0.14%
2022/01/07	1.2	66.08	1	65.90	66.40	0.2	5,575	0.00%
2022/01/06	15	66.60	40.2	66.85	66.90	-25.2	5,563	-0.45%
2022/01/05	3	66.50	0	0.00	66.50	3	5,612	0.05%
2022/01/04	15	66.77	1.1	66.80	66.50	13.9	5,711	0.24%
2022/01/03	5	67.04	21.5	67.03	66.80	-16.4	5,891	-0.28%
2021/12/30	5	66.80	0.1	66.90	66.70	5	5,912	0.08%
2021/12/29	16	67.01	0	0.00	66.40	16	5,926	0.27%
2021/12/28	0.1	67.40	0.2	67.50	66.90	-0.1	5,968	0.00%
2021/12/27	2	66.40	1.1	66.53	67.10	1	6,008	0.02%
2021/12/22	1	65.50	0	0.00	65.50	1	6,209	0.02%
2021/12/21	2	65.00	3	64.97	65.40	-1	6,223	-0.02%
2021/12/20	1	64.70	1	64.70	64.90	0	6,219	0.00%
2021/12/17	24	65.11	1	65.10	65.10	23	6,237	0.37%
2021/12/16	1	66.00	1	66.20	66.30	0	6,179	0.00%
2021/12/15	0	0.00	2	65.50	65.30	-2	6,181	-0.03%
2021/12/14	0.2	66.17	2	66.20	65.70	-1.9	6,194	-0.03%
2021/12/10	1	66.40	3	66.80	66.90	-2	6,196	-0.03%
2021/12/09	1	66.30	0	0.00	66.30	1	6,246	0.02%
2021/12/08	4.1	67.15	0	0.00	66.80	4.1	6,222	0.07%
2021/12/06	1	67.50	3.3	67.61	67.50	-2.3	6,299	-0.04%
2021/12/03	3	67.57	2	67.75	67.60	1	6,489	0.02%
2021/12/02	5	67.96	3	67.80	67.80	2	6,877	0.03%
2021/12/01	4	67.65	4	67.83	67.90	0	8,230	0.00%
2021/11/30	1	67.40	20	67.70	67.00	-19	8,300	-0.23%
2021/11/29	1	65.80	2	65.85	66.60	-1	8,409	-0.01%
2021/11/26	0	0.00	7.1	66.25	66.20	-7.1	8,647	-0.08%
2021/11/25	3	67.33	6	67.43	67.20	-3	8,665	-0.03%
2021/11/24	5.1	67.42	0	0.00	67.30	5.1	8,766	0.06%
2021/11/23	5	67.86	12	67.60	67.60	-7	8,957	-0.08%
2021/11/22	3	67.97	15	68.06	68.30	-12	8,989	-0.13%
2021/11/19	4	67.40	7	67.26	67.30	-3	9,026	-0.03%
2021/11/18	3	67.67	0	0.00	67.20	3	9,051	0.03%
2021/11/17	24	66.85	10.1	66.90	66.90	13.9	8,947	0.16%
2021/11/16	11	67.25	5	67.10	66.80	6	8,857	0.07%
2021/11/15	45.2	67.46	24	68.27	68.20	21.2	8,763	0.24%
2021/11/12	2	66.10	9	66.30	66.70	-7	8,674	-0.08%
2021/11/11	7	64.90	1.1	65.56	64.90	5.9	8,625	0.07%
2021/11/10	4.1	65.73	5	65.70	66.00	-0.9	8,639	-0.01%
2021/11/09	4.6	66.31	1	66.50	66.00	3.6	8,759	0.04%
2021/11/08	5	65.90	1	65.90	65.90	4	8,730	0.05%
2021/11/05	1	65.70	5	65.46	65.80	-4	8,761	-0.05%
2021/11/04	3.4	65.48	1	65.70	65.20	2.4	8,919	0.03%
2021/11/03	2	65.00	0	0.00	65.20	2	9,095	0.02%
2021/11/02	43.1	64.54	43	63.96	63.60	0.1	9,371	0.00%
2021/11/01	1.1	65.20	0	0.00	65.10	1.1	9,820	0.01%
2021/10/29	7.1	64.67	7	64.53	64.30	0.1	10,157	0.00%
2021/10/28	8	65.34	5	65.04	65.20	3	10,080	0.03%
2021/10/27	12.2	63.28	0	0.00	64.50	12.2	9,998	0.12%
2021/10/26	1	63.20	7	63.53	63.20	-6	10,238	-0.06%
2021/10/25	1	63.10	0	0.00	63.10	1	10,223	0.01%
2021/10/22	4.1	63.27	0	0.00	63.40	4.1	10,272	0.04%
2021/10/20	0	0.00	5	62.90	62.50	-5	10,371	-0.05%
2021/10/19	0	0.00	1	62.40	62.60	-1	10,431	-0.01%
2021/10/18	0	0.00	9	62.30	61.60	-9	10,449	-0.09%
2021/10/15	11.1	62.40	0	0.00	62.10	11.1	10,594	0.10%
2021/10/13	3.1	60.92	5	61.36	61.00	-1.9	10,799	-0.02%
2021/10/12	3.1	62.21	11	62.32	62.00	-7.9	10,866	-0.07%
2021/10/08	15.1	64.51	0	0.00	63.30	15.1	11,163	0.14%
2021/10/07	2	66.00	1	65.70	65.90	1	11,005	0.01%
2021/10/06	25.1	65.17	25	64.84	64.60	0.1	11,053	0.00%
2021/10/05	1	65.40	0.2	64.80	65.40	0.8	11,117	0.01%
2021/10/04	3.1	65.54	10	65.30	65.00	-6.9	11,081	-0.06%
2021/10/01	2	67.00	7	66.97	67.30	-5	11,063	-0.05%
2021/09/30	1.1	68.00	0	0.00	67.50	1.1	11,044	0.01%
2021/09/29	8	67.54	1	67.30	67.20	7	11,088	0.06%
2021/09/27	0	0.00	10	70.80	70.80	-10	10,972	-0.09%
2021/09/24	2	71.15	0	0.00	71.40	2	10,977	0.02%
2021/09/23	0	0.00	11	71.30	71.00	-11	10,987	-0.10%
2021/09/22	0	0.00	1	70.60	70.50	-1	11,005	-0.01%
2021/09/17	3	71.50	2	71.65	71.60	1	11,223	0.01%
2021/09/16	5	71.80	3	72.20	71.80	2	11,224	0.02%
2021/09/15	3	71.80	1	72.90	71.80	2	11,200	0.02%
2021/09/14	1	72.80	0	0.00	72.70	1	11,146	0.01%
2021/09/13	0.1	73.90	0	0.00	73.70	0.1	11,062	0.00%
2021/09/10	0	0.00	1.2	74.08	74.50	-1.2	11,038	-0.01%
2021/09/09	17	73.91	6	73.95	73.50	11	10,992	0.10%
2021/09/08	8	73.38	7.3	73.74	73.30	0.7	10,921	0.01%
2021/09/07	17.5	75.02	24	75.27	74.40	-6.6	10,732	-0.06%
2021/09/06	142.8	83.74	121.1	82.80	78.00	21.7	10,307	0.21%	大買/大賣/
2021/09/03	0	0.00	9	79.72	81.10	-9	8,879	-0.10%
2021/09/02	40	79.55	126	79.36	79.40	-86	8,739	-0.98%	大賣/
2021/09/01	83.1	77.98	1	76.80	80.40	82.1	8,616	0.95%
2021/08/31	6	76.28	2	77.15	77.10	4	8,442	0.05%
2021/08/30	23.1	77.18	10	76.70	77.00	13.1	8,363	0.16%
2021/08/27	10	73.77	4	74.53	75.80	6	8,235	0.07%
2021/08/26	0	0.00	16	73.12	73.70	-16	8,014	-0.20%
2021/08/25	1	72.30	1	72.80	72.50	0	7,914	0.00%
2021/08/23	15	74.70	2	74.10	74.50	13	7,774	0.17%
2021/08/20	5	73.88	0	0.00	73.20	5	7,784	0.06%
2021/08/18	1	74.50	12	73.44	75.00	-11	7,769	-0.14%
2021/08/17	2	73.50	0	0.00	73.60	2	7,721	0.03%
2021/08/16	5	73.00	30	73.12	73.90	-25	7,666	-0.33%
2021/08/13	1	74.51	12	77.55	73.60	-11	7,604	-0.14%
2021/08/12	5	76.50	3	76.80	77.70	2	7,512	0.03%
2021/08/11	5	77.40	7	76.19	76.10	-2	7,479	-0.03%
2021/08/10	11.1	78.04	19.3	76.51	77.60	-8.2	7,395	-0.11%
2021/08/09	15.1	79.61	10	80.16	78.40	5.1	7,253	0.07%
2021/08/06	0.7	80.91	2.1	81.06	80.90	-1.4	7,024	-0.02%
2021/08/05	41	80.67	31	79.96	80.20	10	6,752	0.15%
2021/08/04	46	77.84	7	78.46	79.30	39	6,309	0.62%
2021/08/03	5.6	75.64	10	75.68	76.00	-4.4	6,020	-0.07%
2021/08/02	9	75.33	2	75.65	75.30	7	5,948	0.12%
2021/07/30	18	74.77	1	75.50	75.00	17	5,915	0.29%
2021/07/29	0	0.00	0.2	72.00	72.70	-0.2	5,731	0.00%
2021/07/28	0	0.00	10	71.05	71.40	-10	5,731	-0.17%
2021/07/27	7	74.27	1	74.20	73.30	6	5,775	0.10%
2021/07/26	0.2	73.30	2	72.80	72.90	-1.8	5,705	-0.03%
2021/07/23	2	72.45	7	72.30	72.10	-5	5,714	-0.09%
2021/07/22	0	0.00	9	71.49	71.40	-9	5,670	-0.16%
2021/07/21	9	70.21	12	70.07	69.70	-3	5,620	-0.05%
2021/07/20	1.1	75.26	3	74.47	74.30	-2	5,503	-0.04%
2021/07/19	3	76.83	1	76.60	76.70	2	5,366	0.04%
2021/07/16	11	77.51	4.1	77.33	77.70	6.9	5,334	0.13%
2021/07/15	54.1	76.90	32.1	77.15	77.20	22	5,233	0.42%
2021/07/14	0	0.00	7	74.59	74.40	-7	4,848	-0.14%
2021/07/13	5	74.56	2.2	74.64	73.90	2.8	4,873	0.06%
2021/07/12	12.1	74.01	3.1	74.61	74.70	9.1	4,849	0.19%
2021/07/09	1	73.60	2	73.60	72.90	-1	4,783	-0.02%
2021/07/08	7	73.91	9	73.86	73.80	-2	4,827	-0.04%
2021/07/07	14	73.12	7	72.99	73.10	7	4,826	0.15%
2021/07/06	4.1	73.41	9.1	73.06	73.30	-5	4,837	-0.10%
2021/07/05	2	72.60	15.2	72.19	72.50	-13.2	4,784	-0.28%
2021/07/02	0	0.00	9	71.20	71.50	-9	4,789	-0.19%
2021/07/01	3	71.10	0	0.00	71.10	3	4,861	0.06%
2021/06/30	1	71.80	0	0.00	72.00	1	4,933	0.02%
2021/06/29	24.2	71.99	19	72.06	71.90	5.2	4,933	0.11%
2021/06/28	40	72.12	8	72.33	72.80	32	4,940	0.65%
2021/06/25	0	0.00	3	70.17	70.20	-3	4,782	-0.06%
2021/06/24	2	70.00	3	69.83	70.00	-1	4,811	-0.02%
2021/06/23	3	69.63	0	0.00	69.60	3	4,879	0.06%
2021/06/11	2	70.90	1	70.50	70.30	1	5,983	0.02%
2021/06/10	3	69.93	3	70.10	70.50	0	6,026	0.00%
2021/06/09	1	70.20	2.2	70.01	69.20	-1.2	6,028	-0.02%
2021/06/08	7	70.16	4.1	70.06	70.80	2.9	6,018	0.05%
2021/06/07	0.2	68.74	0	0.00	68.40	0.2	5,972	0.00%
2021/06/03	0	0.00	3	68.53	68.30	-3	6,179	-0.05%
2021/06/02	2	68.20	2	68.30	68.20	0	6,293	0.00%
2021/06/01	1.1	68.30	0	0.00	68.20	1.1	6,438	0.02%
2021/05/28	8	67.51	1	67.50	68.20	7	6,787	0.10%
2021/05/27	3	66.13	3.2	66.65	66.00	-0.2	6,957	0.00%
2021/05/26	0	0.00	0.2	66.90	67.30	-0.2	6,957	0.00%
2021/05/25	2.2	65.95	2	66.85	66.90	0.2	7,011	0.00%
2021/05/24	0	0.00	3	64.80	65.10	-3	7,036	-0.04%
2021/05/21	3	64.17	2	65.10	64.50	1	7,126	0.01%
2021/05/20	4.3	64.84	1	65.50	64.40	3.3	7,215	0.05%
2021/05/19	2	66.55	2	65.80	66.60	0	7,194	0.00%
2021/05/18	2	64.55	1	65.00	66.50	1	7,226	0.01%
2021/05/17	5	63.16	8	63.68	62.80	-3	7,313	-0.04%
2021/05/14	2.3	66.31	5.3	66.56	66.60	-3	7,287	-0.04%
2021/05/13	1	65.19	0	0.00	65.20	1	7,294	0.01%
2021/05/12	0.1	66.60	0	0.00	64.50	0.1	7,288	0.00%
2021/05/11	1	68.50	5.1	67.33	67.10	-4.1	7,276	-0.06%
2021/05/10	1	71.29	4	71.00	71.00	-3	7,238	-0.04%
2021/05/07	10.2	70.64	0	0.00	71.00	10.2	7,429	0.14%
2021/05/06	0	71.50	0	0.00	70.60	0	7,469	0.00%
2021/05/04	15	72.20	1	72.10	71.60	14	7,862	0.18%
2021/05/03	1	74.50	3	75.40	73.90	-2	7,892	-0.03%
2021/04/29	1	77.90	8	77.85	77.40	-7	7,910	-0.09%
2021/04/28	1	76.60	0	0.00	78.20	1	7,975	0.01%
2021/04/27	0	0.00	2	76.80	76.90	-2	8,214	-0.02%
2021/04/26	2.1	77.09	2	76.60	76.90	0.1	8,350	0.00%
2021/04/23	0	0.00	0.1	76.30	76.00	-0.1	8,475	0.00%
2021/04/22	6	75.42	6	75.00	75.20	0	8,655	0.00%
2021/04/21	2	77.40	6	77.73	77.50	-4	8,814	-0.05%
2021/04/20	1	76.70	1	77.30	76.60	0	8,958	0.00%
2021/04/19	0	77.50	4	77.20	77.10	-4	9,392	-0.04%
2021/04/16	2	77.75	7	77.80	77.90	-5	9,443	-0.05%
2021/04/15	4	76.53	1	76.40	76.50	3	9,484	0.03%
2021/04/14	1.1	74.18	21.1	75.38	75.30	-20	9,628	-0.21%
2021/04/13	25.1	77.02	3	77.00	76.40	22.1	9,586	0.23%
2021/04/12	4	78.72	5.6	78.40	77.50	-1.6	9,552	-0.02%
2021/04/09	2.3	77.91	2.1	77.74	78.00	0.2	9,547	0.00%
2021/04/08	13	77.76	1	78.00	77.60	12	9,492	0.13%
2021/04/07	1	78.99	3	77.87	77.80	-2	9,452	-0.02%
2021/04/06	13	79.30	6.1	78.95	79.00	6.9	9,396	0.07%
2021/04/01	0	77.80	1.1	77.70	78.00	-1.1	9,316	-0.01%
2021/03/31	3	77.87	0.2	78.25	77.70	2.8	9,285	0.03%
2021/03/30	4	77.50	4.1	77.65	77.80	-0.1	9,223	0.00%
2021/03/29	25	76.95	6	77.07	76.70	19	9,172	0.21%
2021/03/26	4	76.98	1	76.80	76.70	3	9,239	0.03%
2021/03/24	0	75.80	0	0.00	75.50	0	9,144	0.00%
2021/03/23	4	75.87	2	75.95	75.80	2	9,116	0.02%
2021/03/22	3	74.77	5	75.12	74.70	-2	9,009	-0.02%
2021/03/19	16.2	76.63	13.3	76.69	76.00	2.9	8,985	0.03%
2021/03/18	7.1	76.62	8.1	76.22	77.90	-1	8,602	-0.01%
2021/03/17	0	74.20	3	74.20	73.50	-3	8,297	-0.04%
2021/03/16	1.1	73.51	1	73.30	73.70	0.1	8,465	0.00%
2021/03/15	1	73.59	4	72.45	73.60	-3	8,607	-0.03%
2021/03/12	0.1	72.68	1	72.50	72.70	-0.9	8,634	-0.01%
2021/03/11	0	0.00	1	72.70	73.10	-1	8,692	-0.01%
2021/03/10	1	71.90	0	0.00	71.70	1	8,969	0.01%
2021/03/09	0	71.50	0	71.30	71.40	0	8,988	0.00%
2021/03/08	2	73.10	2	72.10	72.20	0	8,885	0.00%
2021/03/05	2	73.35	2	73.30	72.70	0	8,795	0.00%
2021/03/04	5	74.12	2	74.25	74.10	3	8,709	0.03%
2021/03/03	16.5	75.61	9.1	74.30	75.10	7.4	8,584	0.09%
2021/03/02	1.2	75.66	1	75.70	75.50	0.2	8,370	0.00%
2021/02/26	0.1	74.30	1	73.70	74.10	-0.9	8,284	-0.01%
2021/02/24	1	75.00	9.8	74.63	74.40	-8.8	8,260	-0.11%
2021/02/23	0.1	74.50	4	74.08	74.40	-3.9	8,214	-0.05%
2021/02/22	5.1	74.40	1	74.30	75.50	4.1	8,142	0.05%
2021/02/19	0.2	73.25	0	0.00	73.20	0.2	8,051	0.00%
2021/02/18	0.2	73.65	0	0.00	73.90	0.2	8,059	0.00%
2021/02/17	2	73.80	4	73.38	73.50	-2	8,050	-0.02%
2021/02/05	1.1	71.24	0.1	71.60	71.30	1	7,963	0.01%
2021/02/04	1	70.70	0	0.00	70.30	1	8,045	0.01%
2021/02/03	1.1	71.04	10	71.60	71.20	-9	8,085	-0.11%
2021/02/02	8.1	70.86	18	71.60	72.40	-10	8,171	-0.12%
2021/02/01	0	0.00	23	68.94	69.50	-23	8,259	-0.28%
2021/01/29	2.1	70.47	9.1	70.65	69.20	-7	8,380	-0.08%
2021/01/28	2.2	72.90	4	73.45	72.50	-1.9	8,195	-0.02%
2021/01/27	4	77.20	4	78.53	75.70	0	8,077	0.00%
2021/01/26	1	75.70	5.1	75.72	75.70	-4.1	7,652	-0.05%
2021/01/25	22	75.30	1.1	75.82	75.70	20.9	7,537	0.28%
2021/01/22	5.1	75.37	2.1	75.19	75.40	3	7,400	0.04%
2021/01/21	2.1	74.67	3.1	74.59	74.40	-1	7,308	-0.01%
2021/01/20	51.2	76.18	56	74.90	73.70	-4.8	7,247	-0.07%
2021/01/19	3.1	74.11	33	73.91	74.50	-29.9	6,991	-0.43%
2021/01/18	11	73.89	47.1	74.13	73.90	-36.1	6,871	-0.52%
2021/01/15	62.1	74.19	3.1	73.31	74.50	59	6,733	0.88%
2021/01/14	3.4	73.00	8.1	72.64	73.80	-4.7	6,597	-0.07%
2021/01/13	12.1	71.99	11	71.98	72.10	1.1	6,359	0.02%
2021/01/12	31.7	71.52	11	71.58	70.40	20.6	6,189	0.33%
2021/01/11	2	68.60	10.1	68.80	69.30	-8.1	5,733	-0.14%
2021/01/08	1	68.00	6	68.87	68.20	-5	5,658	-0.09%
2021/01/07	1	67.60	1	68.00	68.00	0	5,631	0.00%
2021/01/06	0	0.00	2	67.35	66.30	-2	5,544	-0.04%
2021/01/04	0	0.00	4	66.85	67.40	-4	5,549	-0.07%
2020/12/31	0	0.00	1	66.00	66.40	-1	5,526	-0.02%
2020/12/28	3.5	66.39	0	0.00	66.40	3.5	5,700	0.06%
2020/12/25	0	0.00	2	66.25	66.20	-2	5,808	-0.03%
2020/12/24	10	66.00	1	65.90	65.70	9	5,943	0.15%
2020/12/22	6.2	67.51	0	0.00	66.30	6.2	6,265	0.10%
2020/12/21	0	0.00	0.1	65.50	66.50	-0.1	6,312	0.00%
2020/12/18	0.1	65.10	0	0.00	65.00	0.1	6,562	0.00%
2020/12/17	1	65.40	0	0.00	65.40	1	6,740	0.01%
2020/12/16	1	65.80	8	66.04	66.20	-7	6,843	-0.10%
2020/12/15	5	65.70	2	65.50	65.30	3	6,937	0.04%
2020/12/14	0	0.00	1	67.40	66.90	-1	7,196	-0.01%
2020/12/11	12	67.29	15	67.91	67.40	-3	7,464	-0.04%
2020/12/10	17	68.48	102	68.55	68.70	-85	7,457	-1.14%	大賣/
2020/12/09	3	67.50	32	68.17	69.00	-29	7,231	-0.40%
2020/12/08	9	65.97	1	65.80	66.20	8	7,038	0.11%
2020/12/07	2	67.00	5.1	66.93	66.60	-3.1	7,006	-0.04%
2020/12/04	110	67.41	14.4	67.66	67.40	95.6	6,886	1.39%	大買/
2020/12/03	10	66.30	4	66.03	66.20	6	6,546	0.09%
2020/12/02	1	65.40	4	65.43	65.80	-3	6,477	-0.05%
2020/12/01	1	64.60	1	65.00	65.20	0	6,433	0.00%
2020/11/30	2	64.75	0	0.00	64.30	2	6,390	0.03%
2020/11/27	1	64.50	0	0.00	64.70	1	6,320	0.02%
2020/11/26	0.1	65.00	1	65.50	65.00	-1	6,301	-0.02%
2020/11/25	6.6	66.39	6	65.97	65.40	0.6	6,267	0.01%
2020/11/24	0	0.00	6.5	65.88	65.80	-6.5	6,159	-0.11%
2020/11/23	9	65.50	3	65.50	65.50	6	6,145	0.10%
2020/11/20	1	64.90	1	64.50	64.90	0	6,156	0.00%
2020/11/19	5	64.40	0	0.00	64.50	5	6,148	0.08%
2020/11/18	1	65.10	0	65.30	64.90	1	6,152	0.02%
2020/11/17	1	65.60	1	65.50	65.30	0	6,139	0.00%
2020/11/16	0	0.00	1	65.00	64.70	-1	6,165	-0.02%
2020/11/13	1.1	65.57	0	0.00	65.00	1.1	6,144	0.02%
2020/11/12	5	65.86	14	65.89	65.60	-9	6,125	-0.15%
2020/11/11	3	65.30	0	0.00	65.00	3	6,016	0.05%
2020/11/10	1	64.70	3	64.47	64.90	-2	5,943	-0.03%
2020/11/09	15	65.39	45	65.51	64.20	-30	5,793	-0.52%
2020/11/06	0	0.00	9	63.80	64.00	-9	5,608	-0.16%
2020/11/05	0	0.00	1	62.40	61.90	-1	5,446	-0.02%
2020/11/04	4	61.80	0	0.00	62.30	4	5,425	0.07%
2020/11/03	0.1	62.50	0	0.00	62.50	0.1	5,420	0.00%
2020/10/30	3	63.00	0	0.00	62.50	3	5,478	0.05%
2020/10/29	1	63.10	1	62.80	63.00	0	5,497	0.00%
2020/10/28	0.1	62.70	2	63.20	62.90	-1.9	5,606	-0.03%
2020/10/27	0.4	62.50	8	62.48	62.90	-7.6	5,640	-0.13%
2020/10/26	6	62.33	0	0.00	61.80	6	5,717	0.10%
2020/10/23	2	62.60	5	63.02	62.80	-3	5,800	-0.05%
2020/10/22	0	0.00	3	62.50	62.80	-3	5,902	-0.05%
2020/10/21	3	61.87	0	0.00	61.50	3	5,936	0.05%
2020/10/19	0	61.70	2	61.60	61.50	-2	6,278	-0.03%
2020/10/16	2	61.00	0	0.00	61.00	2	6,454	0.03%
2020/10/15	3	60.77	0	0.00	60.60	3	6,530	0.05%
2020/10/14	2	61.50	4	61.30	61.20	-2	6,619	-0.03%
2020/10/13	0	0.00	10	62.10	62.40	-10	6,640	-0.15%
2020/10/12	0	0.00	1	62.10	62.60	-1	6,671	-0.01%
2020/10/08	0	0.00	1	62.00	61.90	-1	6,657	-0.02%
2020/10/07	0	0.00	2	62.50	62.30	-2	6,683	-0.03%
2020/10/06	9.1	63.07	7	62.90	62.60	2.1	6,690	0.03%
2020/10/05	0	0.00	1	62.70	63.50	-1	6,769	-0.01%
2020/09/30	2	63.80	6	64.20	63.40	-4	6,793	-0.06%
2020/09/29	12	63.56	13	63.60	63.80	-1	6,767	-0.01%
2020/09/28	3	62.97	2	62.80	62.30	1	6,792	0.01%
2020/09/25	2	63.60	6	62.12	61.70	-4	6,828	-0.06%
2020/09/24	6	64.17	15	63.65	64.50	-9	6,761	-0.13%
2020/09/23	9	64.20	15	64.03	63.70	-6	6,709	-0.09%
2020/09/22	14.1	62.96	1	62.50	63.10	13.1	6,519	0.20%
2020/09/21	13	63.02	12	62.89	62.40	1	6,430	0.02%
2020/09/18	1	61.90	4	62.20	62.10	-3	6,390	-0.05%
2020/09/17	7	61.96	8	62.16	62.10	-1	6,440	-0.02%
2020/09/16	2	60.60	4	60.63	61.00	-2	6,182	-0.03%
2020/09/10	1.1	57.29	0	0.00	57.20	1.1	6,092	0.02%
2020/09/08	0	0.00	1	57.10	56.90	-1	6,235	-0.02%
2020/09/07	1	56.70	0	0.00	57.00	1	6,322	0.02%
2020/09/03	0	0.00	12	56.90	57.00	-12	6,538	-0.18%
2020/08/28	6	56.70	0	0.00	56.70	6	7,139	0.08%
2020/08/27	2	57.30	0	0.00	56.90	2	7,232	0.03%
2020/08/26	4	56.80	1	55.40	57.20	3	7,295	0.04%
2020/08/25	1	55.30	0	0.00	55.30	1	7,306	0.01%
2020/08/24	3	55.03	0	0.00	55.00	3	7,378	0.04%
2020/08/21	6	55.20	0	0.00	55.40	6	7,460	0.08%
2020/08/20	4	55.30	3	55.17	55.20	1	7,528	0.01%
2020/08/19	4	57.28	0	0.00	57.00	4	7,581	0.05%
2020/08/13	0	0.00	1	57.40	57.50	-1	8,175	-0.01%
2020/08/11	2	57.90	0	0.00	57.80	2	8,324	0.02%
2020/08/10	1	58.20	1	58.50	58.50	0	8,498	0.00%
2020/08/07	1	58.40	0	0.00	58.30	1	8,783	0.01%
2020/08/06	0	0.00	3	58.70	58.80	-3	8,943	-0.03%
2020/08/05	0	0.00	2	59.45	59.10	-2	9,043	-0.02%
2020/08/03	21	58.26	20	58.75	58.20	1	9,516	0.01%
2020/07/31	4	60.23	1	60.20	59.90	3	9,528	0.03%
2020/07/30	0	0.00	1	59.70	60.30	-1	9,559	-0.01%
2020/07/29	0	0.00	1	58.50	58.70	-1	9,761	-0.01%
2020/07/28	3	57.80	1	57.80	56.70	2	10,312	0.02%
2020/07/27	3	58.13	0	0.00	57.90	3	10,360	0.03%
2020/07/24	3	59.63	0	0.00	59.10	3	10,314	0.03%
2020/07/23	4	60.20	0	0.00	60.20	4	10,247	0.04%
2020/07/22	1	64.50	7	64.80	65.40	-6	10,050	-0.06%
2020/07/21	1	64.50	0	0.00	64.30	1	9,878	0.01%
2020/07/20	0	0.00	3	65.20	64.10	-3	9,873	-0.03%
2020/07/17	6	65.03	0	0.00	65.30	6	9,864	0.06%
2020/07/16	1	65.90	0	0.00	65.80	1	10,082	0.01%
2020/07/15	1	65.70	2	65.90	65.70	-1	10,334	-0.01%
2020/07/10	1	66.00	1	65.30	65.10	0	10,466	0.00%
2020/07/09	4	67.05	0	0.00	66.90	4	10,336	0.04%
2020/07/08	4	67.18	4	66.75	67.60	0	10,258	0.00%
2020/07/07	13	67.09	0	0.00	66.70	13	10,186	0.13%
2020/07/06	16	67.79	0	0.00	68.00	16	10,039	0.16%
2020/07/03	0	0.00	5	66.58	66.90	-5	9,910	-0.05%
2020/07/01	0	0.00	12	64.53	64.30	-12	9,704	-0.12%
2020/06/30	2	64.30	0	0.00	64.30	2	9,635	0.02%
2020/06/29	2	63.65	0	0.00	64.20	2	9,556	0.02%
2020/06/24	2	64.00	4	63.58	64.00	-2	9,483	-0.02%
2020/06/23	0	0.00	5	63.06	63.10	-5	9,367	-0.05%
2020/06/22	3	62.90	0	0.00	62.90	3	9,351	0.03%
2020/06/19	1	62.60	2	62.70	62.90	-1	9,352	-0.01%
2020/06/18	5	61.50	5	62.20	62.30	0	9,280	0.00%
2020/06/17	1	61.90	0	0.00	61.70	1	9,204	0.01%
2020/06/16	1	61.80	3	61.90	61.90	-2	9,236	-0.02%
2020/06/15	0	0.00	1	61.30	61.00	-1	9,285	-0.01%
2020/06/12	2	59.90	10	60.70	61.00	-8	9,248	-0.09%
2020/06/11	4	61.23	0	0.00	60.70	4	9,251	0.04%
2020/06/10	4	61.53	31	61.48	62.00	-27	9,156	-0.29%
2020/06/09	4	62.23	1	62.20	61.90	3	9,132	0.03%
2020/06/08	30	63.48	29	63.32	63.10	1	9,098	0.01%
2020/06/05	0	0.00	1	62.80	62.80	-1	8,902	-0.01%
2020/06/04	2	61.40	1	61.50	61.50	1	8,719	0.01%
2020/06/03	0	0.00	2	61.30	61.40	-2	8,688	-0.02%
2020/06/02	12	61.29	0	0.00	61.30	12	8,577	0.14%
2020/06/01	1	61.80	0	0.00	61.70	1	8,496	0.01%
2020/05/29	2	61.25	0	0.00	61.40	2	8,429	0.02%
2020/05/28	0	0.00	6	61.60	60.90	-6	8,383	-0.07%
2020/05/27	4	60.90	1	61.10	61.40	3	8,324	0.04%
2020/05/26	0	0.00	8	61.15	61.10	-8	8,290	-0.10%
2020/05/25	1	60.30	3	60.53	60.70	-2	8,155	-0.02%
2020/05/22	17	60.55	4	60.73	60.20	13	8,059	0.16%
2020/05/21	1	59.60	0	0.00	59.70	1	7,789	0.01%
2020/05/20	3	58.53	0	0.00	58.40	3	7,631	0.04%
2020/05/18	1	58.40	1	58.40	58.20	0	7,609	0.00%
2020/05/15	3	58.67	0	0.00	58.90	3	7,552	0.04%
2020/05/14	5	59.02	11	58.66	58.10	-6	7,383	-0.08%
2020/05/13	6	60.67	4	60.60	60.80	2	7,110	0.03%
2020/05/12	3	61.07	0	0.00	61.30	3	6,963	0.04%
2020/05/11	3	61.57	2	61.80	61.40	1	6,866	0.01%
2020/05/08	2	61.10	5	61.22	60.80	-3	6,743	-0.04%
2020/05/06	8	59.20	2	59.20	59.00	6	6,287	0.10%
2020/05/05	13	58.52	15	59.11	59.20	-2	6,175	-0.03%
2020/05/04	11	58.72	6	57.98	59.00	5	5,859	0.09%
2020/04/30	0	0.00	3	55.63	56.60	-3	5,207	-0.06%
2020/04/29	8	53.99	2	54.30	54.20	6	5,088	0.12%
2020/04/28	0	0.00	2	53.90	54.00	-2	5,101	-0.04%
2020/04/24	0	0.00	2	53.00	53.00	-2	5,093	-0.04%
2020/04/23	2	52.50	0	0.00	52.60	2	5,093	0.04%
2020/04/22	33	52.58	30	52.30	52.60	3	5,010	0.06%
2020/04/21	20	54.32	7	54.79	53.10	13	4,869	0.27%
2020/04/20	15	57.55	2	57.10	57.30	13	4,575	0.28%
2020/04/17	0	0.00	20	55.56	56.00	-20	4,292	-0.47%
2020/04/16	2	54.30	0	0.00	54.40	2	4,181	0.05%
2020/04/15	1	54.00	0	0.00	53.80	1	4,173	0.02%
2020/04/14	0	0.00	2	54.50	54.20	-2	4,077	-0.05%
2020/04/13	0	0.00	3	53.90	53.60	-3	4,114	-0.07%
2020/04/10	0	0.00	1	53.00	53.00	-1	4,166	-0.02%
2020/04/09	1	53.40	0	0.00	53.40	1	4,259	0.02%
2020/04/08	2	53.30	0	0.00	53.60	2	4,296	0.05%
2020/04/07	0	0.00	1	52.60	52.60	-1	4,269	-0.02%
2020/04/01	3	49.35	8	49.51	50.10	-5	4,187	-0.12%
2020/03/30	0	0.00	30	49.50	49.70	-30	4,167	-0.72%
2020/03/26	1	49.15	0	0.00	50.50	1	4,083	0.02%
2020/03/24	1	46.75	0	0.00	46.75	1	4,033	0.02%
2020/03/19	2	47.80	0	0.00	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	51.30	1	51.30	51.00	0	4,312	0.00%
2020/03/16	3	53.67	0	0.00	53.60	3	4,319	0.07%
2020/03/13	0	0.00	5	52.94	54.60	-5	4,334	-0.12%
2020/03/12	2	55.10	5	55.10	54.70	-3	4,346	-0.07%
2020/03/05	0	0.00	3	59.77	59.80	-3	4,914	-0.06%
2020/03/03	1	58.70	0	0.00	58.70	1	5,164	0.02%
2020/03/02	0	0.00	6	57.80	58.20	-6	5,453	-0.11%
2020/02/27	2	58.65	1	58.70	58.50	1	5,706	0.02%
2020/02/26	6	59.60	0	0.00	59.30	6	5,731	0.10%
2020/02/24	2	59.60	0	0.00	59.60	2	5,713	0.04%
2020/02/20	13	60.47	0	0.00	60.40	13	5,729	0.23%
2020/02/19	6	60.45	0	0.00	60.30	6	5,715	0.10%
2020/02/18	11	60.92	2	60.85	60.50	9	5,718	0.16%
2020/02/17	1	61.50	1	62.00	61.10	0	5,721	0.00%
2020/02/14	3	61.80	0	0.00	61.70	3	5,692	0.05%
2020/02/12	0	0.00	4	62.00	62.00	-4	5,655	-0.07%
2020/02/10	1	59.80	0	0.00	60.00	1	5,684	0.02%
2020/02/07	30	60.67	1	61.00	60.60	29	5,717	0.51%
2020/02/06	0	0.00	20	61.40	61.50	-20	5,769	-0.35%
2020/02/05	24	60.17	1	60.90	60.70	23	5,954	0.39%
2020/02/04	0	0.00	10	60.30	60.80	-10	6,003	-0.17%
2020/02/03	11	58.15	1	59.40	59.40	10	6,032	0.17%
2020/01/31	13	60.02	28	60.70	60.60	-15	6,006	-0.25%
2020/01/30	2	60.10	0	0.00	60.30	2	6,060	0.03%
2020/01/16	0	0.00	1	66.40	65.80	-1	6,075	-0.02%
2020/01/15	6	66.10	0	0.00	66.60	6	6,115	0.10%
2020/01/13	1	66.20	4	66.45	66.10	-3	6,246	-0.05%
2020/01/10	5	65.10	0	0.00	64.90	5	6,333	0.08%
2020/01/07	7	63.24	4	63.98	64.30	3	6,423	0.05%
2020/01/06	3	65.00	2	66.05	64.80	1	6,394	0.02%
2020/01/03	26	67.50	10	67.21	67.20	16	6,405	0.25%
2020/01/02	5	68.24	1	67.70	68.40	4	6,381	0.06%
2019/12/31	2	67.30	4	67.35	67.20	-2	6,322	-0.03%
2019/12/30	3	67.60	0	0.00	67.40	3	6,351	0.05%
2019/12/26	1	67.00	0	0.00	67.20	1	6,365	0.02%
2019/12/25	6	66.23	0	0.00	66.70	6	6,378	0.09%
2019/12/20	5	66.96	0	0.00	66.80	5	6,508	0.08%
2019/12/19	1	67.20	0	0.00	67.30	1	6,508	0.02%
2019/12/18	0	0.00	3	68.20	67.50	-3	6,518	-0.05%
2019/12/17	10	67.40	4	67.23	67.20	6	6,526	0.09%
2019/12/16	0	0.00	4	67.78	66.40	-4	6,471	-0.06%
2019/12/13	0	0.00	53	65.01	66.10	-53	6,351	-0.83%
2019/12/12	0	0.00	20	65.40	65.30	-20	6,471	-0.31%
2019/12/11	0	0.00	20	65.31	65.80	-20	6,678	-0.30%
2019/12/10	0	0.00	21	65.81	66.10	-21	6,612	-0.32%
2019/12/09	0	0.00	2	66.00	66.10	-2	6,643	-0.03%
2019/12/06	3	65.47	2	65.30	65.00	1	6,611	0.02%
2019/12/05	52	65.34	7	65.43	65.50	45	6,614	0.68%
2019/12/04	60	63.75	11	64.32	63.90	49	6,409	0.76%
2019/12/03	0	0.00	1	62.60	62.50	-1	6,279	-0.02%
2019/12/02	1	62.30	0	0.00	62.30	1	6,303	0.02%
2019/11/29	0	0.00	3	62.60	62.80	-3	6,357	-0.05%
2019/11/28	0	0.00	1.1	63.05	63.40	-1.1	6,317	-0.02%
2019/11/27	0	0.00	2	62.50	62.60	-2	6,228	-0.03%
2019/11/26	3	62.70	1	62.90	62.30	2	5,915	0.03%
2019/11/25	0	0.00	5	61.30	61.90	-5	5,640	-0.09%
2019/11/22	1	60.50	0	0.00	60.50	1	5,624	0.02%
2019/11/21	0	0.00	3	60.23	60.60	-3	5,689	-0.05%
2019/11/20	1	60.20	0	0.00	60.30	1	5,715	0.02%
2019/11/19	4	60.90	0	0.00	60.60	4	5,754	0.07%
2019/11/18	0	0.00	3	61.90	61.80	-3	5,727	-0.05%
2019/11/15	0	0.00	3	61.03	61.50	-3	5,763	-0.05%
2019/11/13	1	60.20	1	60.70	60.40	0	5,748	0.00%
2019/11/12	1	60.50	0	0.00	60.30	1	5,779	0.02%
2019/11/11	5	60.40	7	60.30	60.10	-2	5,816	-0.03%
2019/11/08	2	61.50	0	0.00	61.10	2	5,824	0.03%
2019/11/07	5	60.86	1	60.80	60.70	4	5,840	0.07%
2019/11/06	7	61.86	1	62.20	61.60	6	5,802	0.10%
2019/11/05	12	62.48	0	0.00	62.20	12	5,800	0.21%
2019/11/04	1	62.90	2	62.60	62.60	-1	5,761	-0.02%
2019/11/01	0	0.00	4	61.00	61.10	-4	5,616	-0.07%
2019/10/31	5	60.34	1	61.10	60.40	4	5,729	0.07%
2019/10/30	1	60.20	1	60.70	60.70	0	5,858	0.00%
2019/10/29	2	60.20	0	0.00	59.90	2	5,913	0.03%
2019/10/28	1	61.10	0	0.00	61.20	1	5,865	0.02%
2019/10/25	3	61.47	0	0.00	61.20	3	5,863	0.05%
2019/10/24	1	61.80	2	61.90	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	60.85	3	60.83	60.30	-1	5,994	-0.02%
2019/10/21	3	60.27	2	60.60	60.60	1	6,022	0.02%
2019/10/18	3	59.50	0	0.00	59.60	3	6,050	0.05%
2019/10/14	2	57.60	0	0.00	57.30	2	6,316	0.03%
2019/10/04	0	0.00	7	58.90	59.20	-7	6,556	-0.11%
2019/10/03	1	59.20	0	0.00	58.90	1	6,588	0.02%
2019/09/27	1	57.10	0	0.00	57.50	1	6,683	0.01%
2019/09/26	1	58.10	0	0.00	58.10	1	6,755	0.01%
2019/09/23	1	58.60	0	0.00	58.60	1	7,281	0.01%
2019/09/20	14	58.54	10	58.80	58.50	4	7,282	0.05%
2019/09/19	7	60.00	1	59.70	59.80	6	7,180	0.08%
2019/09/17	7	59.61	2	59.85	59.50	5	7,192	0.07%
2019/09/16	13	61.08	9	61.30	61.00	4	7,126	0.06%
2019/09/12	2.1	63.78	1	63.90	63.40	1.1	7,180	0.02%
2019/09/11	2	63.05	1	63.10	63.50	1	7,329	0.01%
2019/09/06	0	0.00	2	65.00	64.30	-2	7,277	-0.03%
2019/09/05	2	64.85	0	0.00	64.10	2	7,245	0.03%
2019/09/03	0	0.00	1	63.80	63.40	-1	7,294	-0.01%
2019/08/26	3	60.83	0	0.00	60.60	3	7,810	0.04%
2019/08/23	2	61.80	0	0.00	62.30	2	7,845	0.03%
2019/08/22	10	62.30	11	62.68	61.90	-1	7,863	-0.01%
2019/08/21	9	62.20	9	62.16	62.20	0	7,882	0.00%
2019/08/20	2	62.50	2	62.90	62.50	0	8,046	0.00%
2019/08/15	0	0.00	1	61.50	61.20	-1	8,810	-0.01%
2019/08/14	1	62.50	3	62.00	62.10	-2	9,019	-0.02%
2019/08/13	1	61.60	0	0.00	61.60	1	9,115	0.01%
2019/08/08	2	62.25	0	0.00	62.40	2	9,224	0.02%
2019/08/07	0	0.00	5	61.90	61.80	-5	9,268	-0.05%
2019/08/02	4	60.78	0	0.00	60.80	4	9,463	0.04%
2019/08/01	3	63.00	0	0.00	63.00	3	9,370	0.03%
2019/07/31	2	62.50	3	62.90	63.10	-1	9,303	-0.01%
2019/07/30	1	63.30	3	64.90	63.30	-2	9,468	-0.02%
2019/07/29	0	0.00	3	65.00	64.80	-3	9,725	-0.03%
2019/07/26	3	64.47	0	0.00	64.60	3	10,007	0.03%
2019/07/25	9	64.80	0	0.00	64.70	9	10,123	0.09%
2019/07/24	1	67.40	0	0.00	67.30	1	10,078	0.01%
2019/07/23	2	67.50	0	0.00	67.50	2	9,997	0.02%
2019/07/22	0	0.00	30	67.10	67.30	-30	10,012	-0.30%
2019/07/19	0	0.00	1	66.60	66.40	-1	10,063	-0.01%
2019/07/18	3	65.60	0	0.00	65.10	3	10,122	0.03%
2019/07/17	2	66.35	0	0.00	67.00	2	10,026	0.02%
2019/07/16	2	67.05	1	67.50	67.00	1	10,032	0.01%
2019/07/15	1	65.70	12	65.48	66.00	-11	9,885	-0.11%
2019/07/11	18	65.66	7	65.69	65.50	11	9,976	0.11%
2019/07/10	10	65.10	0	0.00	64.80	10	9,919	0.10%
2019/07/09	2	64.35	2	64.80	64.70	0	9,934	0.00%
2019/07/08	1	65.00	1	64.80	65.00	0	10,023	0.00%
2019/07/05	2	64.40	13	64.75	64.90	-11	10,056	-0.11%
2019/07/04	2	64.80	2	64.50	64.80	0	10,070	0.00%
2019/07/03	1	64.30	1	64.20	64.60	0	10,040	0.00%
2019/07/02	1	64.20	3	64.50	65.60	-2	9,969	-0.02%
2019/07/01	18	63.64	18	64.04	64.90	0	9,925	0.00%
2019/06/27	5	61.50	0	0.00	61.50	5	9,646	0.05%
2019/06/26	6	60.75	1	60.90	60.80	5	9,660	0.05%
2019/06/25	7	61.09	0	0.00	60.40	7	9,666	0.07%
2019/06/21	36	61.66	25	61.29	60.80	11	9,674	0.11%
2019/06/20	48	60.45	47	61.34	61.80	1	9,584	0.01%
2019/06/18	60	57.67	62	57.47	57.00	-2	9,376	-0.02%
2019/06/14	4	56.40	0	0.00	56.30	4	9,938	0.04%
2019/06/12	0	0.00	2	57.70	58.00	-2	9,981	-0.02%
2019/06/11	5	57.42	13	57.60	57.30	-8	9,965	-0.08%
2019/06/06	2	55.55	0	0.00	55.10	2	9,743	0.02%
2019/06/04	3	56.30	0	0.00	55.80	3	9,555	0.03%
2019/05/31	13	57.93	10	57.83	58.30	3	9,479	0.03%
2019/05/30	6	56.00	0	0.00	56.00	6	9,417	0.06%
2019/05/27	8	54.28	4	54.40	54.70	4	9,378	0.04%
2019/05/24	1	56.00	0	0.00	55.60	1	9,242	0.01%
2019/05/23	1	57.30	15	55.70	55.60	-14	9,259	-0.15%
2019/05/22	17	63.47	0	0.00	61.60	17	8,835	0.19%
2019/05/21	2	61.55	0	0.00	62.70	2	8,704	0.02%
2019/05/20	6	63.53	0	0.00	63.00	6	8,563	0.07%
2019/05/17	5	65.72	0	0.00	64.80	5	8,522	0.06%
2019/05/15	4	69.00	4	68.90	68.80	0	8,547	0.00%
2019/05/14	2	64.90	2	65.50	68.20	0	8,587	0.00%
2019/05/13	12	68.04	7	68.57	67.60	5	8,553	0.06%
2019/05/09	1	72.70	6	70.97	71.70	-5	8,565	-0.06%
2019/05/08	1	71.80	1	72.30	72.10	0	8,627	0.00%
2019/05/07	2	72.85	2	73.85	73.00	0	8,588	0.00%
2019/05/06	4	70.95	5	71.10	72.10	-1	8,464	-0.01%
2019/05/03	3	72.27	5	72.32	72.70	-2	8,301	-0.02%
2019/05/02	3	71.47	2	72.30	71.30	1	8,258	0.01%
2019/04/30	2	69.40	7.6	69.53	70.00	-5.6	8,171	-0.07%
2019/04/29	13	71.83	16	71.19	70.10	-3	8,247	-0.04%
2019/04/26	1	71.40	0	0.00	71.30	1	8,221	0.01%
2019/04/25	2.6	72.10	2	72.10	72.50	0.6	8,158	0.01%
2019/04/24	0	0.00	2	71.20	71.20	-2	8,092	-0.02%
2019/04/23	5	69.94	4	70.10	70.30	1	8,014	0.01%
2019/04/22	0	0.00	2	70.10	71.00	-2	7,933	-0.03%
2019/04/19	3	69.57	2	70.00	69.60	1	7,859	0.01%
2019/04/18	3	70.23	1	69.40	69.40	2	7,908	0.03%
2019/04/17	3	71.23	3	71.53	71.50	0	7,871	0.00%
2019/04/16	0	0.00	5	70.90	71.00	-5	7,812	-0.06%
2019/04/12	10	70.42	6	70.13	69.20	4	7,806	0.05%
2019/04/11	3	72.57	3	72.73	72.10	0	7,751	0.00%
2019/04/10	1	71.40	1	72.00	72.00	0	7,716	0.00%
2019/04/09	1	72.20	1	72.30	72.20	0	7,665	0.00%
2019/04/01	5	72.80	0	0.00	72.50	5	7,552	0.07%
2019/03/29	0	0.00	2	71.40	71.00	-2	7,477	-0.03%
2019/03/28	1	71.20	0	0.00	70.60	1	7,486	0.01%
2019/03/27	20	71.53	19	70.92	71.10	1	7,489	0.01%
2019/03/26	5	71.30	2	71.10	71.00	3	7,478	0.04%
2019/03/22	1	72.40	0	0.00	72.30	1	7,390	0.01%
2019/03/21	12	75.28	1	75.60	75.00	11	7,272	0.15%
2019/03/20	5	75.96	3	76.00	75.50	2	7,225	0.03%
2019/03/19	6	74.22	19	74.24	75.30	-13	7,156	-0.18%
2019/03/18	21	69.94	25	68.94	70.00	-4	6,847	-0.06%
2019/03/15	6	69.70	1	69.90	69.10	5	6,800	0.07%
2019/03/14	0	0.00	7	69.06	69.00	-7	6,800	-0.10%
2019/03/13	0	0.00	1	68.50	68.50	-1	6,946	-0.01%
2019/03/12	1	68.40	1	68.90	68.20	0	7,133	0.00%
2019/03/08	7	67.50	7	67.50	67.50	0	7,518	0.00%
2019/03/07	1	67.50	1	67.90	67.80	0	7,544	0.00%
2019/03/06	2	68.20	0	0.00	68.00	2	7,654	0.03%
2019/03/05	2	68.90	0	0.00	68.20	2	7,669	0.03%
2019/03/04	7	67.74	2	68.15	67.20	5	7,760	0.06%
2019/02/27	0	0.00	2	67.60	67.50	-2	7,709	-0.03%
2019/02/25	1	68.10	1	68.50	68.10	0	7,671	0.00%
2019/02/22	9	67.91	9	68.37	67.80	0	7,692	0.00%
2019/02/21	3	66.47	0	0.00	66.90	3	7,593	0.04%
2019/02/15	1	69.50	2	68.45	68.50	-1	7,661	-0.01%
2019/02/11	0	0.00	2	67.95	67.80	-2	7,714	-0.03%
2019/01/29	1	65.20	3	64.93	65.40	-2	7,934	-0.03%
2019/01/28	0	0.00	2	64.05	64.50	-2	7,957	-0.03%
2019/01/25	0	0.00	2	64.00	63.40	-2	8,103	-0.02%
2019/01/24	0	0.00	1	63.70	63.90	-1	8,265	-0.01%
2019/01/23	2	61.00	1	62.40	61.70	1	8,199	0.01%
2019/01/22	0	0.00	2	65.15	65.10	-2	7,988	-0.03%
2019/01/21	0	0.00	1	64.20	64.30	-1	7,936	-0.01%
2019/01/16	0	0.00	2	63.50	63.50	-2	7,960	-0.03%
2019/01/15	0	0.00	22	62.02	62.30	-22	7,913	-0.28%
2019/01/07	0	0.00	16	57.80	57.50	-16	7,979	-0.20%
2019/01/04	18	56.79	0	0.00	56.40	18	8,016	0.22%
2019/01/03	1	59.70	0	0.00	59.80	1	8,023	0.01%
2018/12/25	2	60.50	0	0.00	60.10	2	8,312	0.02%
2018/12/21	0	0.00	1	62.00	62.80	-1	8,358	-0.01%
2018/12/18	0	0.00	5	61.10	61.30	-5	8,578	-0.06%
2018/12/13	5	62.00	0	0.00	61.50	5	8,770	0.06%
2018/12/12	2	63.05	1	62.20	62.00	1	8,743	0.01%
2018/12/06	0	0.00	3	60.90	58.20	-3	8,607	-0.03%
2018/12/05	4	63.20	0	0.00	62.60	4	8,527	0.05%
2018/12/04	0	0.00	4	61.93	63.10	-4	8,441	-0.05%
2018/12/03	1	61.00	0	0.00	61.00	1	8,220	0.01%
2018/11/30	1	60.50	0	0.00	59.50	1	8,169	0.01%
2018/11/29	0	0.00	3	59.83	59.90	-3	8,257	-0.04%
2018/11/27	3	58.30	1	57.30	58.20	2	8,238	0.02%
2018/11/19	4	54.43	0	0.00	54.10	4	8,406	0.05%
2018/11/15	1	55.90	0	0.00	55.90	1	8,243	0.01%
2018/11/14	2	53.60	0	0.00	53.50	2	8,119	0.02%
2018/11/02	1	60.40	1	61.00	61.40	0	7,391	0.00%
2018/10/30	0	0.00	2	56.70	56.50	-2	6,977	-0.03%
2018/10/26	2	52.05	0	0.00	52.80	2	6,996	0.03%
2018/10/25	10	55.60	10	55.11	53.70	0	6,943	0.00%
2018/10/24	1	57.70	1	58.20	58.00	0	6,925	0.00%
2018/10/23	4	58.45	2	58.40	58.00	2	6,891	0.03%
2018/10/22	0	0.00	6	57.22	59.70	-6	6,896	-0.09%
2018/10/15	1	55.60	0	0.00	55.20	1	6,948	0.01%
2018/10/12	1	55.90	0	0.00	56.60	1	7,000	0.01%
2018/10/11	0	0.00	8	53.81	54.10	-8	7,002	-0.11%
2018/10/05	5	55.28	0	0.00	55.10	5	7,012	0.07%
2018/10/03	3	59.50	3	60.40	58.80	0	7,203	0.00%
2018/10/01	1	59.80	1	60.70	60.70	0	7,363	0.00%
2018/09/28	2	59.60	10	59.10	59.00	-8	7,398	-0.11%
2018/09/27	5	59.26	0	0.00	59.00	5	7,422	0.07%
2018/09/20	2	63.35	3	60.53	61.00	-1	7,221	-0.01%
2018/09/17	3	65.80	0	0.00	65.90	3	7,262	0.04%
2018/09/14	21	66.00	0	0.00	65.80	21	7,265	0.29%
2018/09/13	1	65.70	0	0.00	65.60	1	7,211	0.01%
2018/09/12	1	67.60	0	0.00	65.20	1	7,151	0.01%
2018/09/11	5	65.46	7	65.33	67.50	-2	7,060	-0.03%
2018/09/10	3	68.40	3	66.50	66.00	0	6,972	0.00%
2018/09/05	2	70.20	3	69.83	70.00	-1	6,777	-0.01%
2018/09/04	1	69.40	20	69.31	70.30	-19	6,672	-0.28%
2018/09/03	6	69.23	6	68.30	68.50	0	6,594	0.00%
2018/08/31	12	69.70	3	69.50	70.30	9	6,509	0.14%
2018/08/30	10	68.90	23	69.21	68.80	-13	6,386	-0.20%
2018/08/29	17	67.55	24	67.68	67.90	-7	6,219	-0.11%
2018/08/28	2	64.80	0	0.00	64.80	2	6,063	0.03%
2018/08/21	1	64.10	1	64.30	64.10	0	6,385	0.00%
2018/08/14	0	0.00	3	64.10	64.50	-3	6,455	-0.05%
2018/08/13	0	0.00	1	63.60	63.50	-1	6,418	-0.02%
2018/08/10	0	0.00	1	65.90	66.90	-1	6,285	-0.02%
2018/08/09	0	0.00	2	66.30	66.00	-2	6,275	-0.03%
2018/08/06	1	68.70	0	0.00	67.90	1	6,283	0.02%
2018/08/03	1	66.30	1	66.30	66.90	0	6,323	0.00%
2018/07/31	0	0.00	1	66.40	65.80	-1	6,390	-0.02%
2018/07/30	2	67.10	0	0.00	66.30	2	6,429	0.03%
2018/07/27	21	67.40	0	0.00	67.50	21	6,464	0.32%
2018/07/24	0	0.00	2	68.30	68.30	-2	6,579	-0.03%
2018/07/23	0	0.00	1	67.00	67.00	-1	6,593	-0.02%
2018/07/20	2	69.50	1	69.40	67.60	1	6,600	0.02%
2018/07/19	0	0.00	1	69.00	69.20	-1	6,575	-0.02%
2018/07/18	0	0.00	30	69.00	68.70	-30	6,582	-0.46%
2018/07/17	31	68.61	2	68.55	68.60	29	6,553	0.44%
2018/07/13	1	67.00	2	66.80	67.00	-1	6,415	-0.02%
2018/07/12	11	68.44	7	66.97	66.60	4	6,459	0.06%
2018/07/11	3	67.23	0	0.00	67.20	3	6,367	0.05%
2018/07/10	0	0.00	5	66.50	67.00	-5	6,380	-0.08%
2018/07/09	0	0.00	1	65.80	66.90	-1	6,331	-0.02%
2018/07/06	1	64.30	0	0.00	63.00	1	6,209	0.02%
2018/07/05	2	65.30	0	0.00	64.60	2	6,229	0.03%
2018/07/04	0	0.00	1	64.50	64.40	-1	6,281	-0.02%
2018/07/03	1	64.00	0	0.00	63.50	1	6,254	0.02%
2018/07/02	1	63.70	1	63.90	63.30	0	6,272	0.00%
2018/06/27	1	60.90	1	60.60	60.60	0	6,340	0.00%
2018/06/26	10	61.95	21	60.74	60.10	-11	6,554	-0.17%
2018/06/25	4	63.10	4	64.20	63.70	0	6,651	0.00%
2018/06/21	13	64.00	0	0.00	63.70	13	7,020	0.19%
2018/06/20	10	62.93	5	63.40	63.40	5	7,092	0.07%
2018/06/19	1	63.80	0	0.00	62.80	1	7,201	0.01%
2018/06/15	1	64.80	0	0.00	64.50	1	7,260	0.01%
2018/06/14	1	64.40	1	64.30	64.30	0	7,251	0.00%
2018/06/06	1	66.00	7	65.59	66.10	-6	7,722	-0.08%
2018/06/05	0	0.00	4	65.50	64.50	-4	7,680	-0.05%
2018/05/31	11	64.13	0	0.00	63.00	11	7,887	0.14%
2018/05/29	4	66.48	4	65.60	64.90	0	8,167	0.00%
2018/05/23	2	65.20	0	0.00	62.60	2	8,792	0.02%
2018/05/16	0	0.00	3	63.80	63.80	-3	9,110	-0.03%
2018/05/14	6	63.43	7	63.59	64.40	-1	9,308	-0.01%
2018/05/11	0	0.00	11	62.45	62.00	-11	9,289	-0.12%
2018/05/10	7	60.73	0	0.00	60.70	7	9,225	0.08%
2018/05/09	4	60.03	0	0.00	60.20	4	9,260	0.04%
2018/05/04	0	0.00	2	59.10	58.80	-2	9,340	-0.02%
2018/05/03	1	59.20	0	0.00	59.00	1	9,347	0.01%
2018/04/25	1	62.10	0	0.00	59.60	1	9,596	0.01%
2018/04/24	1	61.10	0	0.00	61.10	1	9,726	0.01%
2018/04/17	0	0.00	2	64.30	64.50	-2	10,495	-0.02%
2018/04/16	0	0.00	1	63.50	62.00	-1	10,372	-0.01%
2018/04/13	0	0.00	1	63.00	63.00	-1	10,268	-0.01%
2018/04/12	0	0.00	1	63.40	63.10	-1	10,241	-0.01%
2018/04/11	1	63.50	0	0.00	63.30	1	10,183	0.01%
2018/03/30	3	67.47	1	67.80	67.30	2	9,954	0.02%
2018/03/29	2	67.15	4	67.60	68.50	-2	10,020	-0.02%
2018/03/28	1	63.00	4	63.88	64.00	-3	9,747	-0.03%
2018/03/27	1	65.00	0.1	65.40	65.40	0.9	9,494	0.01%
2018/03/26	0	0.00	2	67.40	66.60	-2	9,229	-0.02%
2018/03/23	2	67.45	1	67.30	67.30	1	9,172	0.01%
2018/03/22	0	0.00	4	69.95	69.50	-4	9,149	-0.04%
2018/03/21	1	70.00	5	69.96	69.50	-4	9,133	-0.04%
2018/03/20	1	69.10	4	68.90	69.00	-3	9,509	-0.03%
2018/03/19	0	0.00	1	70.70	70.00	-1	9,612	-0.01%
2018/03/16	2	70.00	0	0.00	71.60	2	9,597	0.02%
2018/03/15	3	70.43	8	71.20	71.20	-5	9,530	-0.05%
2018/03/14	6	69.82	1	70.20	70.20	5	9,456	0.05%
2018/03/13	8	70.35	5	70.38	69.30	3	9,385	0.03%
2018/03/12	12	68.88	2	68.40	68.00	10	9,170	0.11%
2018/03/08	2	69.20	0	0.00	68.30	2	9,212	0.02%
2018/03/07	4	69.70	0	0.00	68.30	4	9,197	0.04%
2018/03/06	7	69.56	9	69.96	70.00	-2	9,313	-0.02%
2018/03/05	1	67.30	1	69.20	67.30	0	9,315	0.00%
2018/03/02	6	68.58	24	68.20	70.10	-18	9,268	-0.19%
2018/03/01	5	67.30	1	67.40	67.40	4	9,158	0.04%
2018/02/27	12	69.98	2	70.65	68.50	10	9,426	0.11%
2018/02/26	15	71.12	6	71.23	70.80	9	9,317	0.10%
2018/02/23	2.1	70.05	9	68.77	70.30	-6.9	9,106	-0.08%
2018/02/22	6	64.40	0	0.00	65.00	6	8,887	0.07%
2018/02/21	1	64.00	2	64.65	64.70	-1	8,873	-0.01%
2018/02/12	1	61.60	1	61.50	61.60	0	8,805	0.00%
2018/02/09	2	62.30	0	0.00	62.20	2	8,821	0.02%
2018/02/08	0	0.00	4	64.00	65.20	-4	8,771	-0.05%
2018/02/07	3	64.00	10	64.96	63.30	-7	8,799	-0.08%
2018/02/06	2	61.30	0	0.00	62.50	2	8,720	0.02%
2018/02/05	13	63.05	0	0.00	64.90	13	8,674	0.15%
2018/02/02	1	64.80	0	0.00	65.50	1	8,663	0.01%
2018/02/01	3	65.57	0	0.00	65.10	3	8,771	0.03%
2018/01/31	2	66.00	5	66.56	67.40	-3	8,863	-0.03%
2018/01/30	4	67.08	3	67.93	66.10	1	8,844	0.01%
2018/01/29	3	69.40	10	69.39	69.30	-7	8,766	-0.08%
2018/01/26	3	66.93	1	67.20	67.40	2	8,731	0.02%
2018/01/25	3	66.57	9	66.79	66.70	-6	8,749	-0.07%
2018/01/24	1	65.80	0	0.00	66.20	1	8,670	0.01%
2018/01/23	0	0.00	5	65.24	64.50	-5	8,576	-0.06%
2018/01/19	2	66.00	2	66.60	66.30	0	8,681	0.00%
2018/01/18	1	66.20	3	65.97	65.50	-2	8,722	-0.02%
2018/01/17	3	64.53	3	63.87	64.50	0	8,627	0.00%
2018/01/16	2	64.10	2	64.85	65.00	0	8,693	0.00%
2018/01/15	11	63.27	21	63.67	64.30	-10	8,858	-0.11%
2018/01/12	1	61.80	10	61.85	61.50	-9	8,642	-0.10%
2018/01/11	2	60.90	7	60.11	60.90	-5	8,590	-0.06%
2018/01/08	3	58.00	0	0.00	58.00	3	8,802	0.03%
2018/01/05	2	57.00	0	0.00	57.10	2	9,082	0.02%