頎邦 (6147)-群益金鼎-丹鳳券商分點個股進出

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－群益金鼎-丹鳳券商分點個股進出

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

群益金鼎-丹鳳券商分點個股進出
群益金鼎-丹鳳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	1	78.80	79.30	-1	7,021	-0.01%
2024/05/10	10	77.50	0	0.00	76.70	10	6,947	0.14%
2024/05/07	1	76.90	0	0.00	76.00	1	6,751	0.01%
2024/05/03	0	0.00	2	77.95	77.90	-2	6,684	-0.03%
2024/05/02	6	76.80	0	0.00	77.30	6	6,632	0.09%
2024/04/30	0	75.50	0	0.00	76.10	0	6,568	0.00%
2024/04/29	0	76.80	100	76.86	77.30	-100	6,519	-1.53%
2024/04/26	1	77.50	8	77.60	77.80	-7	6,469	-0.11%
2024/04/24	3	74.60	3	76.10	76.10	0	6,467	0.00%
2024/04/23	3	74.30	3	74.30	74.20	0	6,445	0.00%
2024/04/18	3	76.70	3	76.30	75.70	0	6,237	0.00%
2024/04/17	102	77.29	2	77.30	76.80	100	6,182	1.62%	大買/
2024/04/16	1	76.70	0	0.00	76.30	1	6,184	0.02%
2024/04/15	0	0.00	1	77.90	77.80	-1	6,135	-0.02%
2024/04/12	0	0.00	1	77.20	77.70	-1	6,146	-0.02%
2024/04/09	0	0.00	3	76.40	76.50	-3	6,264	-0.05%
2024/04/01	1	78.00	1	78.30	77.50	0	6,276	0.00%
2024/03/29	0	0.00	12	79.55	79.00	-12	6,260	-0.19%
2024/03/28	1	77.50	0	0.00	77.90	1	5,909	0.02%
2024/03/27	3	74.20	3	76.00	75.80	0	5,749	0.00%
2024/03/25	0	0.00	0.1	74.90	75.10	-0.1	5,797	0.00%
2024/03/22	1.1	76.00	1	76.00	75.70	0.1	5,850	0.00%
2024/03/20	1	79.00	0	0.00	77.60	1	5,965	0.02%
2024/03/19	11	80.06	7	79.47	78.50	4	6,188	0.06%
2024/03/15	1	76.60	0	0.00	76.50	1	6,014	0.02%
2024/03/14	5	77.60	5	77.50	77.50	0	5,953	0.00%
2024/03/13	0.3	79.20	5	78.18	79.00	-4.7	5,829	-0.08%
2024/03/12	1	76.60	2	77.10	76.80	-1	5,618	-0.02%
2024/03/11	1	75.50	16	75.04	75.70	-15	5,522	-0.27%
2024/03/08	11	77.64	6	78.23	75.40	5	5,481	0.09%
2024/03/07	0	0.00	2	74.70	74.60	-2	5,104	-0.04%
2024/03/06	0	72.80	1	73.80	73.80	-1	5,033	-0.02%
2024/03/05	1	72.30	0	0.00	72.80	1	5,049	0.02%
2024/02/27	3	72.20	0.1	72.40	71.70	3	4,957	0.06%
2024/02/26	4	73.95	1.2	73.88	73.70	2.9	4,901	0.06%
2024/02/23	40.2	73.90	41	74.68	74.00	-0.8	4,829	-0.02%
2024/02/22	1	71.60	0.2	71.40	71.60	0.8	4,518	0.02%
2024/02/21	1	71.10	0	0.00	71.10	1	4,489	0.02%
2024/02/20	2	70.45	0	0.00	70.40	2	4,458	0.04%
2024/02/15	1	69.50	0	0.00	69.60	1	4,372	0.02%
2024/02/01	1	71.10	0	0.00	71.40	1	4,233	0.02%
2024/01/30	1	71.90	0	0.00	71.60	1	4,194	0.02%
2024/01/22	0	0.00	1	73.80	73.50	-1	4,214	-0.02%
2024/01/19	0	0.00	1	73.20	73.50	-1	4,239	-0.02%
2024/01/16	1	73.00	0	0.00	73.70	1	4,199	0.02%
2024/01/15	0.2	73.50	6	73.22	73.80	-5.8	4,196	-0.14%
2024/01/12	1	72.90	1	73.00	72.60	0	4,185	0.00%
2024/01/03	1	73.10	0	0.00	74.30	1	4,021	0.02%
2023/12/27	6	73.17	6	73.20	72.90	0	3,858	0.00%
2023/12/26	1	72.00	0	0.00	72.30	1	3,821	0.03%
2023/12/25	1	72.30	0	0.00	72.30	1	3,766	0.03%
2023/12/20	7	73.44	7	73.46	74.00	0	3,558	0.00%
2023/12/19	1	72.00	0	0.00	72.60	1	3,435	0.03%
2023/12/18	3	76.47	2	76.00	75.30	1	3,301	0.03%
2023/12/15	27	78.46	18	76.14	76.80	9	3,202	0.28%
2023/12/14	0	0.00	21	76.36	78.70	-21	3,039	-0.69%
2023/12/13	5	72.10	7	73.17	73.80	-2	2,631	-0.08%
2023/12/11	0	0.00	1	69.70	70.00	-1	2,546	-0.04%
2023/12/07	1	69.90	0	0.00	70.00	1	2,654	0.04%
2023/12/05	0	0.00	1	70.40	70.50	-1	2,733	-0.04%
2023/12/04	2	71.50	0	0.00	71.50	2	2,777	0.07%
2023/12/01	10	72.04	3	72.00	72.00	7	2,966	0.24%
2023/11/30	4	71.45	1	71.40	72.00	3	2,960	0.10%
2023/11/29	0	71.00	0	0.00	71.30	0	2,913	0.00%
2023/11/28	2	71.20	2	70.85	71.00	0	2,910	0.00%
2023/11/24	0	0.00	1	70.00	70.00	-1	2,976	-0.03%
2023/11/22	0	69.83	0	0.00	69.50	0	3,024	0.00%
2023/11/17	1	69.50	3	69.37	69.50	-2	3,071	-0.07%
2023/11/16	0	0.00	5	69.36	69.30	-5	3,088	-0.16%
2023/11/06	5	70.10	0	0.00	70.00	5	3,268	0.15%
2023/11/02	0	0.00	1	69.00	69.40	-1	3,346	-0.03%
2023/10/31	1	68.10	0	0.00	68.00	1	3,369	0.03%
2023/10/23	0	0.00	1	69.40	69.10	-1	3,606	-0.03%
2023/10/20	0	0.00	0	68.10	69.00	0	3,584	0.00%
2023/10/18	0	0.00	1	67.30	67.80	-1	3,586	-0.03%
2023/10/16	3	66.90	0	0.00	66.80	3	3,604	0.08%
2023/10/13	5	68.00	0	0.00	67.50	5	3,598	0.14%
2023/10/12	1	67.00	0	0.00	67.50	1	3,641	0.03%
2023/09/28	2	68.10	0	0.00	68.20	2	3,757	0.05%
2023/09/22	0	0.00	2	67.60	68.50	-2	3,771	-0.05%
2023/09/21	1	68.00	0	0.00	67.90	1	3,752	0.03%
2023/09/20	3	69.00	2	70.60	69.00	1	3,746	0.03%
2023/09/19	0	0.00	1	71.40	71.00	-1	3,677	-0.03%
2023/09/14	1	71.30	0	0.00	71.00	1	3,558	0.03%
2023/09/12	0	0.00	2	72.00	71.50	-2	3,585	-0.06%
2023/09/11	2	70.80	0	0.00	70.90	2	3,580	0.06%
2023/09/08	2	70.75	13	70.94	70.90	-11	3,587	-0.31%
2023/09/07	4	71.75	3	72.17	71.50	1	3,566	0.03%
2023/09/06	10	71.75	5	71.84	72.00	5	3,501	0.14%
2023/09/04	0	0.00	3	69.27	69.80	-3	3,351	-0.09%
2023/09/01	2	69.10	0	0.00	69.20	2	3,398	0.06%
2023/08/31	0	0.00	1	70.40	69.80	-1	3,404	-0.03%
2023/08/29	0	0.00	1	69.00	69.00	-1	3,368	-0.03%
2023/08/25	0	0.00	1	68.10	68.20	-1	3,328	-0.03%
2023/08/22	1	66.20	0	0.00	66.30	1	3,310	0.03%
2023/08/11	5	67.40	0	0.00	67.80	5	3,153	0.16%
2023/08/07	7	68.50	0	0.00	68.70	7	3,077	0.23%
2023/08/02	0	0.00	2	67.30	67.40	-2	3,072	-0.07%
2023/08/01	0	0.00	1	68.10	68.20	-1	3,055	-0.03%
2023/07/31	3	70.37	0	0.00	69.40	3	3,017	0.10%
2023/07/28	4	68.88	0	0.00	69.40	4	2,937	0.14%
2023/07/21	1	65.50	1	65.90	66.70	0	2,898	0.00%
2023/07/20	0	0.00	1	66.80	66.70	-1	2,958	-0.03%
2023/07/18	1	66.50	4	66.58	66.80	-3	3,007	-0.10%
2023/07/17	1	66.40	5	65.88	66.50	-4	2,986	-0.13%
2023/06/26	4	62.45	0	0.00	62.30	4	3,109	0.13%
2023/06/21	1	62.80	0	0.00	63.00	1	3,110	0.03%
2023/06/20	0	63.10	6	62.70	62.70	-6	3,121	-0.19%
2023/06/15	0	0.00	1	69.50	69.60	-1	2,945	-0.03%
2023/06/14	0	0.00	0	69.90	69.60	0	2,870	0.00%
2023/06/12	1	69.10	0	0.00	69.80	1	2,812	0.04%
2023/06/09	4	69.65	0	0.00	69.90	4	2,799	0.14%
2023/06/08	2	69.60	4	69.70	69.70	-2	2,794	-0.07%
2023/06/06	0	0.00	1	69.30	69.40	-1	2,817	-0.04%
2023/06/02	1	68.00	0	0.00	67.60	1	2,843	0.04%
2023/05/16	0	0.00	1	64.70	64.30	-1	3,144	-0.03%
2023/05/09	0	0.00	1	65.70	65.30	-1	3,156	-0.03%
2023/05/05	0	0.00	5	65.50	66.00	-5	3,209	-0.16%
2023/05/02	1	65.30	1	65.40	65.30	0	3,278	0.00%
2023/04/19	1	67.80	0	0.00	67.50	1	2,989	0.03%
2023/04/18	1	67.80	0	0.00	67.90	1	2,960	0.03%
2023/04/14	0	0.00	5	69.40	69.50	-5	2,845	-0.18%
2023/04/13	2	69.60	0	0.00	69.30	2	2,843	0.07%
2023/04/07	0	0.00	0	69.40	69.10	0	2,711	0.00%
2023/03/31	0	0.00	5	69.30	69.30	-5	2,644	-0.19%
2023/03/29	5	68.50	0	0.00	68.40	5	2,575	0.19%
2023/03/27	0	0.00	8	70.45	70.60	-8	2,549	-0.31%
2023/03/23	0	0.00	0	71.10	71.00	0	2,533	0.00%
2023/03/20	0	70.30	0	0.00	70.40	0	2,441	0.00%
2023/03/17	0	0.00	3	69.80	70.00	-3	2,425	-0.12%
2023/03/15	1	69.10	1	69.00	68.80	0	2,400	0.00%
2023/03/14	0	0.00	3	69.40	69.20	-3	2,382	-0.13%
2023/03/13	1	69.00	0	0.00	70.30	1	2,356	0.04%
2023/03/10	10	70.40	15	70.17	70.10	-5	2,326	-0.21%
2023/03/08	3	70.50	0	0.00	70.40	3	2,200	0.14%
2023/03/07	0	0.00	3	69.57	70.50	-3	2,158	-0.14%
2023/03/02	3	68.80	0	0.00	69.00	3	1,967	0.15%
2023/03/01	5	68.60	0	0.00	69.00	5	1,912	0.26%
2023/02/24	0	0.00	1	67.50	67.30	-1	1,805	-0.06%
2023/02/23	0	0.00	1	67.20	67.10	-1	1,761	-0.06%
2023/02/20	10	64.10	0	0.00	64.50	10	1,736	0.58%
2023/02/17	0	0.00	2	64.00	63.90	-2	1,753	-0.11%
2023/02/08	6	63.98	1	64.20	64.30	5	1,849	0.27%
2023/02/03	1	63.30	0	0.00	63.30	1	1,753	0.06%
2023/02/02	5	62.04	0	0.00	61.80	5	1,701	0.29%
2023/02/01	0	0.00	2	60.70	60.50	-2	1,692	-0.12%
2023/01/16	1	60.40	0	0.00	60.40	1	1,661	0.06%
2023/01/12	0	0.00	1	60.90	61.00	-1	1,670	-0.06%
2023/01/11	2	60.70	1	60.60	60.60	1	1,673	0.06%
2022/12/20	0	58.60	1	58.10	58.00	-1	1,750	-0.06%
2022/12/19	1	59.60	0	0.00	59.40	1	1,761	0.06%
2022/12/16	0	0.00	0.1	58.40	59.40	-0.1	1,746	-0.01%
2022/12/05	0.1	59.50	0	0.00	59.20	0.1	1,899	0.00%
2022/11/29	0.1	57.90	0	0.00	57.80	0.1	1,930	0.00%
2022/11/16	0	0.00	3	59.20	59.50	-3	1,979	-0.15%
2022/11/15	0.1	58.10	0	0.00	58.20	0.1	1,910	0.01%
2022/11/10	0	0.00	2	57.05	57.10	-2	1,879	-0.11%
2022/11/09	0	0.00	1	56.90	57.20	-1	1,877	-0.05%
2022/11/08	1	56.20	0	0.00	55.70	1	1,849	0.05%
2022/11/07	0	0.00	1	56.00	56.20	-1	1,884	-0.05%
2022/10/24	0	0.00	1	53.40	53.60	-1	2,059	-0.05%
2022/10/17	0	0.00	1	51.20	51.80	-1	2,148	-0.05%
2022/10/11	2	50.25	0	0.00	50.20	2	2,558	0.08%
2022/09/28	1	50.50	0	0.00	50.00	1	2,880	0.03%
2022/09/27	0	0.00	35	51.30	51.10	-35	2,891	-1.21%
2022/09/19	0	0.00	1	54.10	53.90	-1	3,051	-0.03%
2022/09/06	1	55.00	0	0.00	55.10	1	3,244	0.03%
2022/08/29	0	0.00	1	56.70	56.80	-1	3,287	-0.03%
2022/07/27	1	54.10	0	0.00	54.10	1	3,122	0.03%
2022/07/25	0	0.00	1	55.30	55.40	-1	3,111	-0.03%
2022/07/22	1	54.60	1	55.80	55.80	0	3,117	0.00%
2022/07/21	1	54.30	0	0.00	55.20	1	3,108	0.03%
2022/07/20	1	54.60	0	0.00	54.90	1	3,053	0.03%
2022/07/19	0	0.00	31	59.54	59.90	-31	2,925	-1.06%
2022/07/18	3	58.77	15	59.10	59.80	-12	2,812	-0.43%
2022/07/15	2	57.50	0	0.00	57.60	2	2,749	0.07%
2022/07/13	3	55.80	2	55.35	55.20	1	2,705	0.04%
2022/07/11	3	57.20	0	0.00	57.00	3	2,713	0.11%
2022/07/06	1	55.00	0	0.00	54.60	1	2,617	0.04%
2022/07/05	0.5	56.70	0	0.00	57.00	0.5	2,616	0.02%
2022/06/30	1.5	59.87	1	61.00	59.30	0.5	2,660	0.02%
2022/06/27	2	64.40	0	0.00	64.60	2	2,607	0.08%
2022/06/24	2	63.90	0	0.00	64.20	2	2,609	0.08%
2022/06/23	1	63.80	1	64.00	64.40	0	2,603	0.00%
2022/06/21	0	0.00	1	66.60	66.70	-1	2,545	-0.04%
2022/06/20	0	0.00	1	67.30	66.00	-1	2,607	-0.04%
2022/06/17	2	66.50	0	0.00	68.30	2	2,609	0.08%
2022/06/16	5	68.20	1	68.70	67.50	4	2,543	0.16%
2022/06/10	0	0.00	5	69.24	69.30	-5	2,721	-0.18%
2022/06/08	0	0.00	1	70.10	69.80	-1	2,781	-0.04%
2022/06/01	0	0.00	3	69.60	69.50	-3	3,312	-0.09%
2022/05/30	1.8	69.09	1	69.00	69.10	0.8	3,610	0.02%
2022/05/26	1	67.70	0	0.00	67.80	1	3,956	0.03%
2022/05/24	0	0.00	1	68.20	68.20	-1	4,161	-0.02%
2022/05/23	0.1	69.00	0	0.00	68.60	0.1	4,170	0.00%
2022/05/17	1	68.90	2	69.05	69.10	-1	4,244	-0.02%
2022/05/16	0	0.00	2	68.00	67.80	-2	4,246	-0.05%
2022/05/12	1	67.00	0	0.00	66.80	1	4,328	0.02%
2022/05/11	1	68.20	1	68.30	68.00	0	4,348	0.00%
2022/05/10	1	68.00	1	68.00	68.20	0	4,398	0.00%
2022/05/09	0	0.00	1	67.90	67.50	-1	4,427	-0.02%
2022/05/06	2	67.75	0	0.00	68.30	2	4,459	0.04%
2022/05/05	2	67.80	0	0.00	68.10	2	4,489	0.04%
2022/05/04	0.1	67.80	0	0.00	67.40	0.1	4,506	0.00%
2022/05/03	1	67.60	0	0.00	67.30	1	4,581	0.02%
2022/04/29	1	67.50	0	0.00	67.10	1	4,652	0.02%
2022/04/27	0	0.00	1	66.10	66.20	-1	4,755	-0.02%
2022/04/25	0	0.00	0.5	67.50	67.50	-0.5	4,996	-0.01%
2022/04/21	0.5	68.90	0	0.00	68.70	0.5	5,231	0.01%
2022/04/13	0	0.00	3	67.00	67.00	-3	5,980	-0.05%
2022/04/12	4	66.00	0	0.00	66.40	4	6,020	0.07%
2022/04/11	2	66.55	0	0.00	66.50	2	6,035	0.03%
2022/03/31	1	69.10	0	0.00	69.10	1	6,024	0.02%
2022/03/29	0	0.00	1	69.95	69.70	-1	6,019	-0.02%
2022/03/28	1	69.60	1	69.80	70.10	0	6,014	0.00%
2022/03/25	1	71.00	4	70.88	70.60	-3	6,012	-0.05%
2022/03/23	0	0.00	3	71.70	71.20	-3	6,099	-0.05%
2022/03/22	1	71.80	3	71.37	71.90	-2	6,060	-0.03%
2022/03/21	0	0.00	1	71.20	71.30	-1	6,057	-0.02%
2022/03/18	0	0.00	8	71.21	71.80	-8	6,091	-0.13%
2022/03/17	1	70.60	0	0.00	70.90	1	6,092	0.02%
2022/03/16	0	0.00	1	69.10	69.10	-1	6,106	-0.02%
2022/03/15	8	69.78	5	69.74	69.50	3	6,110	0.05%
2022/03/11	2	71.20	5	70.90	71.30	-3	6,124	-0.05%
2022/03/10	1.5	71.93	4	71.13	71.20	-2.5	6,140	-0.04%
2022/03/09	10.5	70.33	4	70.58	71.60	6.5	5,957	0.11%
2022/03/08	3	68.93	1.3	68.90	68.90	1.7	5,926	0.03%
2022/03/07	5	69.78	1	70.10	69.10	4	5,954	0.07%
2022/03/04	2.3	71.41	12	71.15	71.10	-9.7	5,901	-0.16%
2022/03/03	6	72.87	1	72.90	72.60	5	5,821	0.09%
2022/03/02	0	0.00	2	70.60	70.90	-2	5,710	-0.04%
2022/03/01	2	71.25	4	71.05	71.00	-2	5,644	-0.04%
2022/02/25	4	68.75	2	68.30	68.90	2	5,436	0.04%
2022/02/24	1	67.10	1	67.20	66.80	0	5,384	0.00%
2022/02/21	3	69.20	0	0.00	69.50	3	5,524	0.05%
2022/02/18	0	0.00	1	68.60	68.90	-1	5,625	-0.02%
2022/02/17	1	68.80	0	0.00	68.80	1	5,766	0.02%
2022/02/14	0	0.00	2	68.10	68.10	-2	6,058	-0.03%
2022/02/10	2	69.70	0	0.00	69.70	2	6,133	0.03%
2022/02/09	1	69.00	1	69.20	69.00	0	6,181	0.00%
2022/02/07	0	0.00	1	67.70	67.80	-1	6,251	-0.02%
2022/01/25	0	0.00	10	68.40	68.00	-10	6,349	-0.16%
2022/01/24	0	0.00	2	69.00	68.70	-2	6,324	-0.03%
2022/01/20	1	69.00	0	0.00	70.00	1	6,570	0.02%
2022/01/19	10	69.40	0	0.00	69.10	10	6,547	0.15%
2022/01/18	11	70.37	10	71.30	70.00	1	6,512	0.02%
2022/01/17	10	69.50	3	69.63	69.80	7	6,332	0.11%
2022/01/13	1	68.80	11	68.30	69.00	-10	6,178	-0.16%
2022/01/11	0	0.00	1	68.00	67.90	-1	5,789	-0.02%
2022/01/10	0	0.00	16	66.84	67.20	-16	5,604	-0.29%
2021/12/29	10	66.80	0	0.00	66.40	10	5,926	0.17%
2021/12/28	0	0.00	2	67.10	66.90	-2	5,968	-0.03%
2021/12/27	0	0.00	1	66.90	67.10	-1	6,008	-0.02%
2021/12/24	0	0.00	10	66.20	66.10	-10	6,032	-0.17%
2021/12/22	1	65.50	0	0.00	65.50	1	6,209	0.02%
2021/12/20	10	65.00	0	0.00	64.90	10	6,219	0.16%
2021/12/17	1	65.10	0	0.00	65.10	1	6,237	0.02%
2021/12/16	1	66.30	1	66.30	66.30	0	6,179	0.00%
2021/12/14	1	66.10	4	65.78	65.70	-3	6,194	-0.05%
2021/12/13	5	66.80	0	0.00	66.70	5	6,159	0.08%
2021/12/10	1	66.80	1	66.90	66.90	0	6,196	0.00%
2021/12/09	4	66.43	2	66.60	66.30	2	6,246	0.03%
2021/12/07	1	67.10	0	0.00	67.10	1	6,240	0.02%
2021/12/06	1	67.10	0.1	67.90	67.50	0.9	6,299	0.01%
2021/12/02	1	67.60	0	0.00	67.80	1	6,877	0.01%
2021/12/01	4	67.95	1	68.00	67.90	3	8,230	0.04%
2021/11/30	1	67.00	1	67.50	67.00	0	8,300	0.00%
2021/11/29	0	0.00	2	66.40	66.60	-2	8,409	-0.02%
2021/11/24	0	0.00	2	67.10	67.30	-2	8,766	-0.02%
2021/11/23	3	67.70	1	67.60	67.60	2	8,957	0.02%
2021/11/22	1	68.30	4	68.35	68.30	-3	8,989	-0.03%
2021/11/19	0	0.00	12	67.48	67.30	-12	9,026	-0.13%
2021/11/18	4	67.28	0	0.00	67.20	4	9,051	0.04%
2021/11/17	3	66.63	15	66.70	66.90	-12	8,947	-0.13%
2021/11/16	1	67.60	1	66.70	66.80	0	8,857	0.00%
2021/11/12	10	66.40	0	0.00	66.70	10	8,674	0.12%
2021/11/09	0	0.00	1.4	66.45	66.00	-1.4	8,759	-0.02%
2021/11/08	7	65.91	2	65.95	65.90	5	8,730	0.06%
2021/11/05	7	65.73	4	65.60	65.80	3	8,761	0.03%
2021/11/04	2	65.70	2	65.80	65.20	0	8,919	0.00%
2021/11/01	0	0.00	1	64.70	65.10	-1	9,820	-0.01%
2021/10/29	6	64.52	0	0.00	64.30	6	10,157	0.06%
2021/10/28	2	65.20	1	65.30	65.20	1	10,080	0.01%
2021/10/27	0	0.00	1	64.70	64.50	-1	9,998	-0.01%
2021/10/26	1	63.20	0	0.00	63.20	1	10,238	0.01%
2021/10/20	3	62.40	2	63.20	62.50	1	10,371	0.01%
2021/10/19	1	62.30	4	62.58	62.60	-3	10,431	-0.03%
2021/10/15	1	62.20	0	0.00	62.10	1	10,594	0.01%
2021/10/13	2.2	60.70	1	62.00	61.00	1.2	10,799	0.01%
2021/10/12	9.2	62.10	0	0.00	62.00	9.2	10,866	0.08%
2021/10/08	6	64.33	1	63.80	63.30	5	11,163	0.04%
2021/10/07	0	0.00	1	66.00	65.90	-1	11,005	-0.01%
2021/10/05	1	63.90	0	0.00	65.40	1	11,117	0.01%
2021/10/01	0	0.00	1	67.50	67.30	-1	11,063	-0.01%
2021/09/30	1	67.90	1	68.20	67.50	0	11,044	0.00%
2021/09/29	4	68.13	0	0.00	67.20	4	11,088	0.04%
2021/09/27	1	71.70	0	0.00	70.80	1	10,972	0.01%
2021/09/24	0	0.00	1	71.50	71.40	-1	10,977	-0.01%
2021/09/23	1	70.70	1	71.40	71.00	0	10,987	0.00%
2021/09/22	0	0.00	1	70.30	70.50	-1	11,005	-0.01%
2021/09/16	2	72.05	0	0.00	71.80	2	11,224	0.02%
2021/09/15	2	72.25	0	0.00	71.80	2	11,200	0.02%
2021/09/14	2	73.60	5	73.14	72.70	-3	11,146	-0.03%
2021/09/13	0	0.00	1	74.00	73.70	-1	11,062	-0.01%
2021/09/10	1	73.90	2	74.45	74.50	-1	11,038	-0.01%
2021/09/09	9	73.96	1	74.00	73.50	8	10,992	0.07%
2021/09/08	3	74.47	3	73.20	73.30	0	10,921	0.00%
2021/09/07	8.1	75.00	34	74.15	74.40	-25.9	10,732	-0.24%
2021/09/06	48	84.44	30.3	84.48	78.00	17.8	10,307	0.17%
2021/09/03	5	81.10	1	79.90	81.10	4	8,879	0.05%
2021/09/02	2	79.80	23	79.72	79.40	-21	8,739	-0.24%
2021/09/01	35.3	79.47	24	79.83	80.40	11.3	8,616	0.13%
2021/08/31	5	76.88	0	0.00	77.10	5	8,442	0.06%
2021/08/30	0	0.00	3	76.50	77.00	-3	8,363	-0.04%
2021/08/27	8	74.40	17	74.22	75.80	-9	8,235	-0.11%
2021/08/26	3	73.00	1	72.70	73.70	2	8,014	0.02%
2021/08/25	7	72.56	111	72.70	72.50	-104	7,914	-1.31%	大賣/鉅額交易
2021/08/24	5	73.50	1	73.60	73.60	4	7,814	0.05%
2021/08/23	3	74.23	0	0.00	74.50	3	7,774	0.04%
2021/08/19	0	0.00	1	74.20	73.10	-1	7,799	-0.01%
2021/08/18	114	72.75	5	74.12	75.00	109	7,769	1.40%	大買/鉅額交易
2021/08/16	34	73.09	24	72.94	73.90	10	7,666	0.13%
2021/08/13	3	76.37	5	73.80	73.60	-2	7,604	-0.03%
2021/08/12	3	76.40	3	76.90	77.70	0	7,512	0.00%
2021/08/10	1	76.70	1	76.80	77.60	0	7,395	0.00%
2021/08/09	8	80.88	10	78.70	78.40	-2	7,253	-0.03%
2021/08/06	0	0.00	67	80.54	80.90	-67	7,024	-0.95%
2021/08/05	2	81.00	27.1	80.45	80.20	-25.1	6,752	-0.37%
2021/08/04	1	79.10	2	78.25	79.30	-1	6,309	-0.02%
2021/08/03	1	75.90	0	0.00	76.00	1	6,020	0.02%
2021/08/02	11	75.27	10	75.25	75.30	1	5,948	0.02%
2021/07/30	94	74.85	5	74.54	75.00	89	5,915	1.50%
2021/07/28	5	71.16	1	70.30	71.40	4	5,731	0.07%
2021/07/27	0	0.00	7.9	74.90	73.30	-7.9	5,775	-0.14%
2021/07/23	0	0.00	1	73.00	72.10	-1	5,714	-0.02%
2021/07/22	2	71.50	0	0.00	71.40	2	5,670	0.04%
2021/07/21	3	70.57	0	0.00	69.70	3	5,620	0.05%
2021/07/20	5	74.70	8	75.45	74.30	-3	5,503	-0.05%
2021/07/19	0	0.00	3	76.50	76.70	-3	5,366	-0.06%
2021/07/16	2	77.30	1	77.60	77.70	1	5,334	0.02%
2021/07/15	7	76.51	1	77.70	77.20	6	5,233	0.11%
2021/07/12	2	74.55	1	74.90	74.70	1	4,849	0.02%
2021/07/09	0	0.00	1	73.30	72.90	-1	4,783	-0.02%
2021/07/08	1	73.60	0	0.00	73.80	1	4,827	0.02%
2021/07/07	0	0.00	3	72.93	73.10	-3	4,826	-0.06%
2021/07/06	1	73.60	1	73.00	73.30	0	4,837	0.00%
2021/07/05	1	72.00	0	0.00	72.50	1	4,784	0.02%
2021/07/01	1	71.30	3	71.60	71.10	-2	4,861	-0.04%
2021/06/30	1	71.70	0	0.00	72.00	1	4,933	0.02%
2021/06/29	1	71.70	2	71.80	71.90	-1	4,933	-0.02%
2021/06/28	12	72.27	9	72.37	72.80	3	4,940	0.06%
2021/06/24	1	69.60	0	0.00	70.00	1	4,811	0.02%
2021/06/23	4	69.70	0	0.00	69.60	4	4,879	0.08%
2021/06/22	2	69.45	0	0.00	69.60	2	4,933	0.04%
2021/06/18	1	70.70	1	70.20	69.00	0	5,103	0.00%
2021/06/17	0	0.00	2	70.05	70.60	-2	5,159	-0.04%
2021/06/16	0	0.00	1	70.70	70.00	-1	5,570	-0.02%
2021/06/15	1	69.90	2	70.20	70.20	-1	5,934	-0.02%
2021/06/10	2	69.85	0	0.00	70.50	2	6,026	0.03%
2021/06/09	1	70.10	0	0.00	69.20	1	6,028	0.02%
2021/06/08	2	70.40	3	70.33	70.80	-1	6,018	-0.02%
2021/06/01	0	0.00	1	68.50	68.20	-1	6,438	-0.02%
2021/05/26	1	67.20	7	66.80	67.30	-6	6,957	-0.09%
2021/05/24	0	0.00	2	64.50	65.10	-2	7,036	-0.03%
2021/05/21	4	64.68	0	0.00	64.50	4	7,126	0.06%
2021/05/20	10	64.50	0	0.00	64.40	10	7,215	0.14%
2021/05/19	1	66.00	1	66.70	66.60	0	7,194	0.00%
2021/05/18	1	65.70	0	0.00	66.50	1	7,226	0.01%
2021/05/17	0.3	63.00	0	0.00	62.80	0.3	7,313	0.00%
2021/05/14	0.1	66.30	0	0.00	66.60	0.1	7,287	0.00%
2021/05/13	0	0.00	1	65.00	65.20	-1	7,294	-0.01%
2021/05/12	0.6	64.90	10	66.80	64.50	-9.4	7,288	-0.13%
2021/05/11	2	67.55	0	0.00	67.10	2	7,276	0.03%
2021/05/10	0	0.00	3	71.13	71.00	-3	7,238	-0.04%
2021/05/07	6	70.72	0	0.00	71.00	6	7,429	0.08%
2021/05/06	1	72.00	0	0.00	70.60	1	7,469	0.01%
2021/05/04	0	0.00	2	72.10	71.60	-2	7,862	-0.03%
2021/05/03	0	0.00	2	75.00	73.90	-2	7,892	-0.03%
2021/04/29	0	0.00	2	77.40	77.40	-2	7,910	-0.03%
2021/04/28	0	0.00	2	77.40	78.20	-2	7,975	-0.03%
2021/04/26	2	76.70	0	0.00	76.90	2	8,350	0.02%
2021/04/21	1	77.50	8	77.60	77.50	-7	8,814	-0.08%
2021/04/20	0	0.00	4	77.10	76.60	-4	8,958	-0.04%
2021/04/19	2	77.50	1	77.20	77.10	1	9,392	0.01%
2021/04/16	2	77.85	0	0.00	77.90	2	9,443	0.02%
2021/04/14	0	0.00	26	75.80	75.30	-26	9,628	-0.27%
2021/04/13	0	0.00	29	76.89	76.40	-29	9,586	-0.30%
2021/04/09	55	77.84	1	77.80	78.00	54	9,547	0.57%
2021/04/08	0	0.00	1	77.80	77.60	-1	9,492	-0.01%
2021/04/07	7	78.14	0	0.00	77.80	7	9,452	0.07%
2021/04/06	31	78.88	2	79.30	79.00	29	9,396	0.31%
2021/04/01	30	77.90	1	77.80	78.00	29	9,316	0.31%
2021/03/31	30	78.00	0	0.00	77.70	30	9,285	0.32%
2021/03/30	1	77.50	6	77.38	77.80	-5	9,223	-0.05%
2021/03/29	3	77.10	0	0.00	76.70	3	9,172	0.03%
2021/03/26	3	76.70	2	77.20	76.70	1	9,239	0.01%
2021/03/25	0	0.00	5	76.10	76.10	-5	9,189	-0.05%
2021/03/24	5	75.50	13	75.54	75.50	-8	9,144	-0.09%
2021/03/23	4	76.00	1	75.90	75.80	3	9,116	0.03%
2021/03/22	0	0.00	3	74.93	74.70	-3	9,009	-0.03%
2021/03/19	2	76.05	0	0.00	76.00	2	8,985	0.02%
2021/03/18	19	76.52	4	77.60	77.90	15	8,602	0.17%
2021/03/17	0	0.00	2	74.20	73.50	-2	8,297	-0.02%
2021/03/11	2	72.70	1	72.90	73.10	1	8,692	0.01%
2021/03/10	1	71.40	0	0.00	71.70	1	8,969	0.01%
2021/03/09	1	71.10	1	71.90	71.40	0	8,988	0.00%
2021/03/08	3	72.83	4	72.50	72.20	-1	8,885	-0.01%
2021/03/05	5	73.44	1	73.60	72.70	4	8,795	0.05%
2021/03/04	1	74.50	1	74.60	74.10	0	8,709	0.00%
2021/03/03	7	73.83	7	74.79	75.10	0	8,584	0.00%
2021/03/02	1	77.10	4	75.53	75.50	-3	8,370	-0.04%
2021/02/25	7	74.99	2	74.40	74.50	5	8,286	0.06%
2021/02/22	0	0.00	3	74.70	75.50	-3	8,142	-0.04%
2021/02/17	1	73.70	0	0.00	73.50	1	8,050	0.01%
2021/02/05	2	71.60	1	71.20	71.30	1	7,963	0.01%
2021/02/04	1	70.40	0	0.00	70.30	1	8,045	0.01%
2021/02/02	1	71.30	1	71.80	72.40	0	8,171	0.00%
2021/02/01	0	0.00	1	68.50	69.50	-1	8,259	-0.01%
2021/01/29	3	71.17	0	0.00	69.20	3	8,380	0.04%
2021/01/28	1	72.80	2	72.70	72.50	-1	8,195	-0.01%
2021/01/27	1	74.20	1	78.00	75.70	0	8,077	0.00%
2021/01/26	1	75.30	1	76.00	75.70	0	7,652	0.00%
2021/01/25	1	75.40	0	0.00	75.70	1	7,537	0.01%
2021/01/22	1	75.40	1	74.80	75.40	0	7,400	0.00%
2021/01/21	2	74.00	2	75.30	74.40	0	7,308	0.00%
2021/01/20	1	76.70	3	76.03	73.70	-2	7,247	-0.03%
2021/01/19	2	74.50	4	74.15	74.50	-2	6,991	-0.03%
2021/01/18	1	75.30	1	73.00	73.90	0	6,871	0.00%
2021/01/15	3	74.07	11	73.46	74.50	-8	6,733	-0.12%
2021/01/14	10	72.70	3	72.97	73.80	7	6,597	0.11%
2021/01/13	6	72.13	13	71.97	72.10	-7	6,359	-0.11%
2021/01/12	15	72.13	19	71.52	70.40	-4	6,189	-0.06%
2021/01/11	2	69.30	2	69.50	69.30	0	5,733	0.00%
2021/01/08	0	0.00	2	68.10	68.20	-2	5,658	-0.04%
2021/01/07	0	0.00	17	67.93	68.00	-17	5,631	-0.30%
2021/01/06	0	0.00	1	66.90	66.30	-1	5,544	-0.02%
2021/01/05	1	67.30	0	0.00	67.40	1	5,529	0.02%
2021/01/04	2	67.00	0	0.00	67.40	2	5,549	0.04%
2020/12/31	0	0.00	1	66.10	66.40	-1	5,526	-0.02%
2020/12/30	1	65.60	0	0.00	65.90	1	5,566	0.02%
2020/12/29	0	0.00	1	66.90	65.80	-1	5,641	-0.02%
2020/12/25	1	66.10	1	66.60	66.20	0	5,808	0.00%
2020/12/24	1	66.10	0	0.00	65.70	1	5,943	0.02%
2020/12/22	1	67.30	36	67.17	66.30	-35	6,265	-0.56%
2020/12/21	1	66.50	2	65.50	66.50	-1	6,312	-0.02%
2020/12/18	12	65.29	30	65.20	65.00	-18	6,562	-0.27%
2020/12/17	1	65.60	3	66.00	65.40	-2	6,740	-0.03%
2020/12/16	6	66.10	0	0.00	66.20	6	6,843	0.09%
2020/12/14	6	67.00	10	67.00	66.90	-4	7,196	-0.06%
2020/12/11	0	0.00	1	66.80	67.40	-1	7,464	-0.01%
2020/12/10	21	68.62	5	68.36	68.70	16	7,457	0.21%
2020/12/09	1	67.40	14	67.54	69.00	-13	7,231	-0.18%
2020/12/08	2	66.50	20	66.21	66.20	-18	7,038	-0.26%
2020/12/07	4	67.50	2	66.60	66.60	2	7,006	0.03%
2020/12/04	64	67.43	2	68.00	67.40	62	6,886	0.90%
2020/12/03	3	66.17	0	0.00	66.20	3	6,546	0.05%
2020/12/02	1	65.40	1	65.30	65.80	0	6,477	0.00%
2020/12/01	1	64.30	0	0.00	65.20	1	6,433	0.02%
2020/11/30	0	64.30	0	0.00	64.30	0	6,390	0.00%
2020/11/27	4	64.50	2	64.95	64.70	2	6,320	0.03%
2020/11/26	2	65.00	2	65.10	65.00	0	6,301	0.00%
2020/11/25	2	67.05	3	67.00	65.40	-1	6,267	-0.02%
2020/11/24	0	0.00	1	65.70	65.80	-1	6,159	-0.02%
2020/11/23	0	0.00	2.2	65.54	65.50	-2.2	6,145	-0.04%
2020/11/19	11	64.48	0	0.00	64.50	11	6,148	0.18%
2020/11/18	1	64.90	1	65.00	64.90	0	6,152	0.00%
2020/11/17	1	65.50	3	65.43	65.30	-2	6,139	-0.03%
2020/11/16	0	0.00	2	64.40	64.70	-2	6,165	-0.03%
2020/11/13	1	65.00	0	0.00	65.00	1	6,144	0.02%
2020/11/12	3	66.00	1	65.80	65.60	2	6,125	0.03%
2020/11/11	1	65.30	6	65.00	65.00	-5	6,016	-0.08%
2020/11/10	2	64.30	1	64.10	64.90	1	5,943	0.02%
2020/11/09	0	0.00	2	65.70	64.20	-2	5,793	-0.03%
2020/11/06	0	0.00	12	63.55	64.00	-12	5,608	-0.21%
2020/11/05	1	61.70	0	0.00	61.90	1	5,446	0.02%
2020/11/03	0	0.00	1	62.50	62.50	-1	5,420	-0.02%
2020/10/29	0	62.90	1	63.20	63.00	-1	5,497	-0.02%
2020/10/23	1	62.80	1	63.00	62.80	0	5,800	0.00%
2020/10/22	2	62.70	4	62.38	62.80	-2	5,902	-0.03%
2020/10/21	1	61.50	0	0.00	61.50	1	5,936	0.02%
2020/10/16	0	0.00	1	61.00	61.00	-1	6,454	-0.02%
2020/10/08	1	62.00	0	0.00	61.90	1	6,657	0.02%
2020/10/05	1	62.50	1	63.00	63.50	0	6,769	0.00%
2020/09/29	1	63.60	6	63.18	63.80	-5	6,767	-0.07%
2020/09/28	1	62.30	2	62.60	62.30	-1	6,792	-0.01%
2020/09/25	2	62.80	7	62.53	61.70	-5	6,828	-0.07%
2020/09/24	0	0.00	6	63.97	64.50	-6	6,761	-0.09%
2020/09/23	5	64.04	5	63.86	63.70	0	6,709	0.00%
2020/09/22	0	0.00	44	63.03	63.10	-44	6,519	-0.67%
2020/09/21	0	0.00	2	63.00	62.40	-2	6,430	-0.03%
2020/09/18	5	62.30	1	62.30	62.10	4	6,390	0.06%
2020/09/17	1	62.00	8	62.13	62.10	-7	6,440	-0.11%
2020/09/16	5	60.46	16	60.99	61.00	-11	6,182	-0.18%
2020/09/15	1	59.00	3	58.90	59.00	-2	5,942	-0.03%
2020/09/10	8	57.11	2	57.70	57.20	6	6,092	0.10%
2020/09/09	6	56.52	0	0.00	57.20	6	6,143	0.10%
2020/09/08	0	0.00	1	57.20	56.90	-1	6,235	-0.02%
2020/09/04	4	56.23	2	56.25	56.30	2	6,437	0.03%
2020/09/03	2	57.00	1	56.90	57.00	1	6,538	0.02%
2020/08/31	2	56.30	6.1	56.80	56.20	-4.1	7,075	-0.06%
2020/08/27	2	56.60	1	56.90	56.90	1	7,232	0.01%
2020/08/26	1	56.40	1	56.30	57.20	0	7,295	0.00%
2020/08/25	6	55.50	1	55.20	55.30	5	7,306	0.07%
2020/08/24	1	54.90	1	54.90	55.00	0	7,378	0.00%
2020/08/21	1	55.40	0	0.00	55.40	1	7,460	0.01%
2020/08/20	1	56.00	1	54.60	55.20	0	7,528	0.00%
2020/08/19	4	57.10	0	0.00	57.00	4	7,581	0.05%
2020/08/17	0	0.00	4	58.30	58.60	-4	7,938	-0.05%
2020/08/13	4	57.43	1	57.50	57.50	3	8,175	0.04%
2020/08/12	2	57.40	0	0.00	57.40	2	8,237	0.02%
2020/08/11	2	57.80	0	0.00	57.80	2	8,324	0.02%
2020/08/10	2	58.00	0	0.00	58.50	2	8,498	0.02%
2020/08/06	0	0.00	1	58.70	58.80	-1	8,943	-0.01%
2020/08/05	5	59.50	0	0.00	59.10	5	9,043	0.06%
2020/08/04	0	0.00	1	59.00	59.00	-1	9,170	-0.01%
2020/08/03	5	58.56	0	0.00	58.20	5	9,516	0.05%
2020/07/31	3	60.27	2	60.40	59.90	1	9,528	0.01%
2020/07/30	3	60.17	2	60.00	60.30	1	9,559	0.01%
2020/07/29	3	57.50	5	58.04	58.70	-2	9,761	-0.02%
2020/07/28	5	57.70	3	58.63	56.70	2	10,312	0.02%
2020/07/27	2	58.20	0	0.00	57.90	2	10,360	0.02%
2020/07/24	3	59.17	1	59.40	59.10	2	10,314	0.02%
2020/07/23	12	60.33	0	0.00	60.20	12	10,247	0.12%
2020/07/22	4	64.60	16	64.89	65.40	-12	10,050	-0.12%
2020/07/21	12	64.30	7	64.53	64.30	5	9,878	0.05%
2020/07/20	14	64.55	0	0.00	64.10	14	9,873	0.14%
2020/07/17	0	0.00	3	66.30	65.30	-3	9,864	-0.03%
2020/07/16	2	65.70	2	65.80	65.80	0	10,082	0.00%
2020/07/15	2	65.80	2	65.80	65.70	0	10,334	0.00%
2020/07/14	0	0.00	5	66.02	65.70	-5	10,418	-0.05%
2020/07/13	1	65.30	7	65.59	65.80	-6	10,395	-0.06%
2020/07/10	10	65.12	4	65.25	65.10	6	10,466	0.06%
2020/07/09	2	66.90	3	67.47	66.90	-1	10,336	-0.01%
2020/07/08	2	66.60	2	67.45	67.60	0	10,258	0.00%
2020/07/07	4	66.65	2	67.00	66.70	2	10,186	0.02%
2020/07/06	7	67.80	11	67.83	68.00	-4	10,039	-0.04%
2020/07/03	4	66.45	10	66.52	66.90	-6	9,910	-0.06%
2020/07/02	3	65.40	2	65.30	65.90	1	9,817	0.01%
2020/07/01	1	64.30	3	64.07	64.30	-2	9,704	-0.02%
2020/06/30	0	0.00	7	64.41	64.30	-7	9,635	-0.07%
2020/06/29	1	64.00	1	64.30	64.20	0	9,556	0.00%
2020/06/24	0	0.00	22	63.75	64.00	-22	9,483	-0.23%
2020/06/23	2	63.00	0	0.00	63.10	2	9,367	0.02%
2020/06/22	5	62.80	8	62.95	62.90	-3	9,351	-0.03%
2020/06/19	2	62.50	9	62.46	62.90	-7	9,352	-0.07%
2020/06/18	0	0.00	1	62.20	62.30	-1	9,280	-0.01%
2020/06/17	1	61.70	4	61.88	61.70	-3	9,204	-0.03%
2020/06/16	2	62.10	1	62.10	61.90	1	9,236	0.01%
2020/06/15	1	61.00	1	62.10	61.00	0	9,285	0.00%
2020/06/12	9	59.88	4	60.55	61.00	5	9,248	0.05%
2020/06/11	8	61.24	0	0.00	60.70	8	9,251	0.09%
2020/06/10	7	61.41	4	61.68	62.00	3	9,156	0.03%
2020/06/09	14	62.29	1	62.40	61.90	13	9,132	0.14%
2020/06/08	4	62.98	31	63.26	63.10	-27	9,098	-0.30%
2020/06/05	16	62.69	12	62.73	62.80	4	8,902	0.04%
2020/06/04	2	61.55	0	0.00	61.50	2	8,719	0.02%
2020/06/03	6	61.33	2	61.30	61.40	4	8,688	0.05%
2020/06/02	5	61.64	3	61.63	61.30	2	8,577	0.02%
2020/06/01	18	61.68	7	61.61	61.70	11	8,496	0.13%
2020/05/29	3	60.93	7	61.46	61.40	-4	8,429	-0.05%
2020/05/28	13	61.60	0	0.00	60.90	13	8,383	0.16%
2020/05/27	4	61.20	3	61.10	61.40	1	8,324	0.01%
2020/05/26	8	61.10	11	61.17	61.10	-3	8,290	-0.04%
2020/05/25	6	60.35	10	59.88	60.70	-4	8,155	-0.05%
2020/05/22	17	60.53	5	60.76	60.20	12	8,059	0.15%
2020/05/21	5	59.44	2	59.50	59.70	3	7,789	0.04%
2020/05/20	0	0.00	1	58.50	58.40	-1	7,631	-0.01%
2020/05/19	3	58.83	1	58.60	58.80	2	7,618	0.03%
2020/05/18	1	58.50	1	58.50	58.20	0	7,609	0.00%
2020/05/15	6.1	58.32	6	59.25	58.90	0.1	7,552	0.00%
2020/05/14	15	59.18	2	59.25	58.10	13	7,383	0.18%
2020/05/13	22	60.60	2	60.65	60.80	20	7,110	0.28%
2020/05/12	3.2	61.15	4	61.23	61.30	-0.8	6,963	-0.01%
2020/05/11	15	61.59	25	61.41	61.40	-10	6,866	-0.15%
2020/05/08	5	60.80	4	60.80	60.80	1	6,743	0.01%
2020/05/07	21	59.50	1	59.20	59.50	20	6,377	0.31%
2020/05/06	7	59.34	3	59.43	59.00	4	6,287	0.06%
2020/05/05	15	58.57	16	58.64	59.20	-1	6,175	-0.02%
2020/05/04	22	58.50	18	58.66	59.00	4	5,859	0.07%
2020/04/28	0	0.00	5	54.18	54.00	-5	5,101	-0.10%
2020/04/27	6	54.13	0	0.00	54.10	6	5,143	0.12%
2020/04/24	0	0.00	1	52.50	53.00	-1	5,093	-0.02%
2020/04/23	4	52.50	7	53.00	52.60	-3	5,093	-0.06%
2020/04/22	6	52.47	2	52.10	52.60	4	5,010	0.08%
2020/04/21	10	55.47	9	54.58	53.10	1	4,869	0.02%
2020/04/20	6	58.03	27	57.35	57.30	-21	4,575	-0.46%
2020/04/17	26	55.65	2	54.80	56.00	24	4,292	0.56%
2020/04/16	7	54.20	1	53.50	54.40	6	4,181	0.14%
2020/04/15	2	54.10	2	53.90	53.80	0	4,173	0.00%
2020/04/13	0	53.50	0	0.00	53.60	0	4,114	0.00%
2020/04/10	1	53.00	5	52.70	53.00	-4	4,166	-0.10%
2020/04/08	5	53.70	0	0.00	53.60	5	4,296	0.12%
2020/04/07	6	52.03	0	0.00	52.60	6	4,269	0.14%
2020/04/06	1	50.60	1	50.20	50.60	0	4,187	0.00%
2020/03/31	0	0.00	3	50.30	49.50	-3	4,200	-0.07%
2020/03/30	1	49.55	0	0.00	49.70	1	4,167	0.02%
2020/03/25	0	0.00	0.1	50.50	49.40	-0.1	4,059	0.00%
2020/03/20	1	46.90	1	47.90	45.85	0	4,202	0.00%
2020/03/19	3	46.90	2	45.15	45.10	1	4,310	0.02%
2020/03/18	1	51.20	1	50.40	50.10	0	4,301	0.00%
2020/03/17	1	51.50	1	51.70	51.00	0	4,312	0.00%
2020/03/12	3	56.07	0	0.00	54.70	3	4,346	0.07%
2020/03/10	0	0.00	1	57.70	57.70	-1	4,610	-0.02%
2020/03/09	1	58.20	0	0.00	57.60	1	4,873	0.02%
2020/03/05	0	0.00	1	59.90	59.80	-1	4,914	-0.02%
2020/03/04	0	0.00	1	58.50	58.90	-1	5,013	-0.02%
2020/03/03	2.1	58.90	1	59.00	58.70	1.1	5,164	0.02%
2020/03/02	0	0.00	1	57.80	58.20	-1	5,453	-0.02%
2020/02/27	2	58.50	0	0.00	58.50	2	5,706	0.04%
2020/02/25	2	59.70	10	59.30	59.90	-8	5,712	-0.14%
2020/02/24	0	0.00	10.3	59.90	59.60	-10.3	5,713	-0.18%
2020/02/20	10.3	60.94	0	0.00	60.40	10.3	5,729	0.18%
2020/02/18	1	60.20	0	0.00	60.50	1	5,718	0.02%
2020/02/14	0	0.00	1	62.10	61.70	-1	5,692	-0.02%
2020/02/10	1	59.80	0	0.00	60.00	1	5,684	0.02%
2020/01/31	1	60.20	0	0.00	60.60	1	6,006	0.02%
2020/01/30	0	0.00	1	60.70	60.30	-1	6,060	-0.02%
2020/01/20	0	0.00	2	65.70	65.60	-2	5,989	-0.03%
2020/01/17	1	65.30	0	0.00	65.70	1	6,026	0.02%
2020/01/15	2	66.35	0	0.00	66.60	2	6,115	0.03%
2020/01/09	0	0.00	1	65.00	65.50	-1	6,358	-0.02%
2020/01/06	1	65.00	0	0.00	64.80	1	6,394	0.02%
2020/01/02	5	68.16	2	68.20	68.40	3	6,381	0.05%
2019/12/30	0	0.00	1	67.90	67.40	-1	6,351	-0.02%
2019/12/27	0	0.00	4	67.68	67.70	-4	6,366	-0.06%
2019/12/26	1	67.20	0	0.00	67.20	1	6,365	0.02%
2019/12/24	1	66.10	1	66.20	65.70	0	6,444	0.00%
2019/12/20	1	66.80	1	66.80	66.80	0	6,508	0.00%
2019/12/19	1	67.20	0	0.00	67.30	1	6,508	0.02%
2019/12/18	1	68.40	0	0.00	67.50	1	6,518	0.02%
2019/12/17	0	0.00	7	67.17	67.20	-7	6,526	-0.11%
2019/12/16	2	67.80	0	0.00	66.40	2	6,471	0.03%
2019/12/13	1	64.30	63	64.87	66.10	-62	6,351	-0.98%
2019/12/12	4	65.40	7	65.74	65.30	-3	6,471	-0.05%
2019/12/11	1	65.40	5	65.50	65.80	-4	6,678	-0.06%
2019/12/09	1	65.40	4	65.73	66.10	-3	6,643	-0.05%
2019/12/06	0	0.00	5	65.30	65.00	-5	6,611	-0.08%
2019/12/05	7	64.90	57	65.49	65.50	-50	6,614	-0.76%
2019/12/04	3	63.63	8	63.53	63.90	-5	6,409	-0.08%
2019/12/03	1	62.60	0	0.00	62.50	1	6,279	0.02%
2019/11/29	7	63.10	2	62.95	62.80	5	6,357	0.08%
2019/11/28	7	63.07	6	63.38	63.40	1	6,317	0.02%
2019/11/27	9	61.83	9	62.07	62.60	0	6,228	0.00%
2019/11/26	66	62.57	2	63.00	62.30	64	5,915	1.08%
2019/11/21	1	60.50	1	60.20	60.60	0	5,689	0.00%
2019/11/20	0	0.00	40	60.10	60.30	-40	5,715	-0.70%
2019/11/19	0	0.00	20	60.85	60.60	-20	5,754	-0.35%
2019/11/18	1	61.90	1	61.80	61.80	0	5,727	0.00%
2019/11/14	0	0.00	1	60.00	60.00	-1	5,750	-0.02%
2019/11/11	1	60.30	60	60.12	60.10	-59	5,816	-1.01%
2019/11/07	18	61.29	4	60.70	60.70	14	5,840	0.24%
2019/11/06	0	0.00	1	61.80	61.60	-1	5,802	-0.02%
2019/11/05	25	62.36	0	0.00	62.20	25	5,800	0.43%
2019/11/04	34	62.66	6	62.50	62.60	28	5,761	0.49%
2019/11/01	0	0.00	11	61.55	61.10	-11	5,616	-0.20%
2019/10/30	0	0.00	1	60.50	60.70	-1	5,858	-0.02%
2019/10/29	7	60.50	0	0.00	59.90	7	5,913	0.12%
2019/10/28	2	61.10	0	0.00	61.20	2	5,865	0.03%
2019/10/25	4	61.43	0	0.00	61.20	4	5,863	0.07%
2019/10/24	0	0.00	31	61.81	62.00	-31	5,906	-0.52%
2019/10/21	2	60.55	0	0.00	60.60	2	6,022	0.03%
2019/10/18	0	0.00	5	59.40	59.60	-5	6,050	-0.08%
2019/10/16	1	57.90	1	58.50	57.50	0	6,184	0.00%
2019/10/15	1	57.60	0	0.00	57.70	1	6,207	0.02%
2019/10/09	6	57.30	2	56.70	57.00	4	6,355	0.06%
2019/10/08	3	57.90	0	0.00	57.50	3	6,326	0.05%
2019/10/03	5	59.04	0	0.00	58.90	5	6,588	0.08%
2019/10/02	2	58.85	1	59.20	59.20	1	6,596	0.02%
2019/09/27	5	57.00	0	0.00	57.50	5	6,683	0.07%
2019/09/24	1	58.90	0	0.00	58.80	1	7,255	0.01%
2019/09/23	0	0.00	1.1	58.90	58.60	-1.1	7,281	-0.01%
2019/09/20	9	58.81	0	0.00	58.50	9	7,282	0.12%
2019/09/18	3	59.67	1	59.80	59.70	2	7,220	0.03%
2019/09/17	10	59.51	13	59.87	59.50	-3	7,192	-0.04%
2019/09/16	22	61.27	0	0.00	61.00	22	7,126	0.31%
2019/09/11	1	62.80	0	0.00	63.50	1	7,329	0.01%
2019/09/10	1	63.50	9	63.34	63.00	-8	7,299	-0.11%
2019/09/09	4	63.50	10	64.05	63.20	-6	7,261	-0.08%
2019/09/06	0	0.00	6	64.50	64.30	-6	7,277	-0.08%
2019/09/05	1	65.30	6	64.55	64.10	-5	7,245	-0.07%
2019/09/04	4	63.60	0	0.00	63.80	4	7,168	0.06%
2019/09/03	0	0.00	22	63.54	63.40	-22	7,294	-0.30%
2019/09/02	5	62.64	0	0.00	62.80	5	7,328	0.07%
2019/08/30	0	0.00	5	62.40	62.60	-5	7,377	-0.07%
2019/08/28	0	0.00	2	60.90	60.90	-2	7,596	-0.03%
2019/08/27	8	60.86	0	0.00	60.50	8	7,664	0.10%
2019/08/26	5	60.60	0	0.00	60.60	5	7,810	0.06%
2019/08/23	11	61.64	10	62.30	62.30	1	7,845	0.01%
2019/08/22	5	62.10	0	0.00	61.90	5	7,863	0.06%
2019/08/21	5	62.20	0	0.00	62.20	5	7,882	0.06%
2019/08/16	0	0.00	1	62.20	62.00	-1	8,637	-0.01%
2019/08/14	2	62.00	9	62.67	62.10	-7	9,019	-0.08%
2019/08/13	5	61.90	3	61.87	61.60	2	9,115	0.02%
2019/08/12	0	0.00	1	62.60	62.50	-1	9,207	-0.01%
2019/08/07	0	0.00	5	61.80	61.80	-5	9,268	-0.05%
2019/08/06	1	59.50	1	61.00	61.20	0	9,323	0.00%
2019/08/05	1	61.00	6	61.20	61.10	-5	9,370	-0.05%
2019/08/02	6	61.10	0	0.00	60.80	6	9,463	0.06%
2019/08/01	15	63.04	0	0.00	63.00	15	9,370	0.16%
2019/07/31	3	62.50	0	0.00	63.10	3	9,303	0.03%
2019/07/30	2	63.30	0	0.00	63.30	2	9,468	0.02%
2019/07/29	2	65.00	0	0.00	64.80	2	9,725	0.02%
2019/07/26	8	64.51	1	64.60	64.60	7	10,007	0.07%
2019/07/25	8	64.46	0	0.00	64.70	8	10,123	0.08%
2019/07/23	0	0.00	1	67.30	67.50	-1	9,997	-0.01%
2019/07/22	0	0.00	1	67.30	67.30	-1	10,012	-0.01%
2019/07/19	0	0.00	17	66.21	66.40	-17	10,063	-0.17%
2019/07/18	54	65.50	0	0.00	65.10	54	10,122	0.53%
2019/07/16	1	67.30	8	67.01	67.00	-7	10,032	-0.07%
2019/07/15	2	65.90	0	0.00	66.00	2	9,885	0.02%
2019/07/12	1	65.40	0	0.00	65.50	1	9,921	0.01%
2019/07/11	8	65.63	1	65.70	65.50	7	9,976	0.07%
2019/07/10	3	64.60	4	64.95	64.80	-1	9,919	-0.01%
2019/07/09	1	64.70	0	0.00	64.70	1	9,934	0.01%
2019/07/05	3	64.33	4	64.55	64.90	-1	10,056	-0.01%
2019/07/04	4	64.35	20	64.85	64.80	-16	10,070	-0.16%
2019/07/03	2	64.40	1	65.30	64.60	1	10,040	0.01%
2019/07/02	13	65.16	3	65.27	65.60	10	9,969	0.10%
2019/07/01	19	64.83	16	63.73	64.90	3	9,925	0.03%
2019/06/28	11	60.76	0	0.00	60.50	11	9,612	0.11%
2019/06/27	0	0.00	1	61.50	61.50	-1	9,646	-0.01%
2019/06/25	4	60.00	0	0.00	60.40	4	9,666	0.04%
2019/06/24	0	0.00	4	61.35	61.10	-4	9,635	-0.04%
2019/06/21	0	0.00	1	61.00	60.80	-1	9,674	-0.01%
2019/06/20	1	61.40	3	61.17	61.80	-2	9,584	-0.02%
2019/06/19	1	59.10	3	58.67	59.20	-2	9,430	-0.02%
2019/06/14	4	56.93	0	0.00	56.30	4	9,938	0.04%
2019/06/13	1	57.80	0	0.00	58.10	1	9,936	0.01%
2019/06/11	3	57.87	1	57.50	57.30	2	9,965	0.02%
2019/06/10	0	0.00	2	57.15	57.60	-2	9,804	-0.02%
2019/06/06	3	55.07	0	0.00	55.10	3	9,743	0.03%
2019/06/05	6	56.67	7	56.83	56.60	-1	9,652	-0.01%
2019/06/04	1	56.20	32	57.06	55.80	-31	9,555	-0.32%
2019/06/03	1	57.30	0	0.00	57.30	1	9,476	0.01%
2019/05/31	32	58.29	6	57.87	58.30	26	9,479	0.27%
2019/05/30	1	56.20	1	56.30	56.00	0	9,417	0.00%
2019/05/29	1	55.10	0	0.00	55.10	1	9,420	0.01%
2019/05/28	0	0.00	40	54.95	54.60	-40	9,400	-0.43%
2019/05/27	63	54.52	22	54.77	54.70	41	9,378	0.44%
2019/05/24	21	55.64	41	56.20	55.60	-20	9,242	-0.22%
2019/05/23	26	55.83	6	56.05	55.60	20	9,259	0.22%
2019/05/22	15	63.10	1	63.10	61.60	14	8,835	0.16%
2019/05/21	5	61.76	1	62.00	62.70	4	8,704	0.05%
2019/05/20	2	63.95	0	0.00	63.00	2	8,563	0.02%
2019/05/17	1	67.40	0	0.00	64.80	1	8,522	0.01%
2019/05/16	0	0.00	2	67.00	67.30	-2	8,512	-0.02%
2019/05/15	0	0.00	1	69.10	68.80	-1	8,547	-0.01%
2019/05/14	3	67.90	13	65.29	68.20	-10	8,587	-0.12%
2019/05/13	2	68.00	0	0.00	67.60	2	8,553	0.02%
2019/05/10	2	71.90	26	71.37	70.30	-24	8,577	-0.28%
2019/05/09	12	71.83	1	70.80	71.70	11	8,565	0.13%
2019/05/08	2	72.40	0	0.00	72.10	2	8,627	0.02%
2019/05/07	33	73.01	6	73.30	73.00	27	8,588	0.31%
2019/05/06	27	70.98	14	71.63	72.10	13	8,464	0.15%
2019/05/03	1.1	70.93	4	72.48	72.70	-2.9	8,301	-0.04%
2019/05/02	2	71.20	11	72.28	71.30	-9	8,258	-0.11%
2019/04/30	2	70.00	1	70.70	70.00	1	8,171	0.01%
2019/04/29	7	70.34	6	71.40	70.10	1	8,247	0.01%
2019/04/26	2	71.65	3	71.57	71.30	-1	8,221	-0.01%
2019/04/25	15	71.90	51	72.59	72.50	-36	8,158	-0.44%
2019/04/24	7	71.34	12	72.12	71.20	-5	8,092	-0.06%
2019/04/23	2	70.10	1	70.30	70.30	1	8,014	0.01%
2019/04/22	0	0.00	2	71.30	71.00	-2	7,933	-0.03%
2019/04/19	5	69.48	3	69.90	69.60	2	7,859	0.03%
2019/04/18	11	70.75	3	70.57	69.40	8	7,908	0.10%
2019/04/17	1	71.50	2	71.30	71.50	-1	7,871	-0.01%
2019/04/16	5	68.50	6	70.15	71.00	-1	7,812	-0.01%
2019/04/15	10	68.47	5	68.98	69.00	5	7,722	0.06%
2019/04/12	16	70.13	5	70.24	69.20	11	7,806	0.14%
2019/04/11	1	72.80	1	73.50	72.10	0	7,751	0.00%
2019/04/10	10	71.39	0	0.00	72.00	10	7,716	0.13%
2019/04/09	10	72.78	6	72.28	72.20	4	7,665	0.05%
2019/04/08	2	73.80	5	73.30	73.10	-3	7,654	-0.04%
2019/04/03	5	73.66	5	73.70	73.50	0	7,618	0.00%
2019/04/02	6	72.40	1	71.80	72.00	5	7,558	0.07%
2019/04/01	2	71.70	2	72.60	72.50	0	7,552	0.00%
2019/03/29	1	71.00	3	71.37	71.00	-2	7,477	-0.03%
2019/03/28	4	71.20	0	0.00	70.60	4	7,486	0.05%
2019/03/26	1	71.00	0	0.00	71.00	1	7,478	0.01%
2019/03/25	3	70.87	0	0.00	71.20	3	7,445	0.04%
2019/03/22	10	73.49	4	73.18	72.30	6	7,390	0.08%
2019/03/21	3	75.50	1	76.00	75.00	2	7,272	0.03%
2019/03/20	17	75.31	17	75.79	75.50	0	7,225	0.00%
2019/03/19	0	0.00	2	74.95	75.30	-2	7,156	-0.03%
2019/03/18	6	68.78	7	69.80	70.00	-1	6,847	-0.01%
2019/03/15	1	69.40	0	0.00	69.10	1	6,800	0.01%
2019/03/14	0	0.00	3	69.13	69.00	-3	6,800	-0.04%
2019/03/13	7	68.24	0	0.00	68.50	7	6,946	0.10%
2019/03/12	0	0.00	4	69.30	68.20	-4	7,133	-0.06%
2019/03/11	0	0.00	1	68.20	68.20	-1	7,398	-0.01%
2019/03/08	2	67.50	0	0.00	67.50	2	7,518	0.03%
2019/03/07	1	67.70	1	67.40	67.80	0	7,544	0.00%
2019/03/06	4	68.23	0	0.00	68.00	4	7,654	0.05%
2019/03/05	2	67.80	18	68.74	68.20	-16	7,669	-0.21%
2019/03/04	5	67.94	3	66.93	67.20	2	7,760	0.03%
2019/02/25	5	68.00	4	68.40	68.10	1	7,671	0.01%
2019/02/22	13	68.10	13	68.80	67.80	0	7,692	0.00%
2019/02/21	1	66.40	1	66.80	66.90	0	7,593	0.00%
2019/02/20	6	65.73	0	0.00	66.00	6	7,611	0.08%
2019/02/19	2	65.95	2	66.05	65.80	0	7,634	0.00%
2019/02/18	15	67.25	2	66.75	66.80	13	7,680	0.17%
2019/02/15	2	68.10	1	68.10	68.50	1	7,661	0.01%
2019/02/14	1	68.00	0	0.00	68.00	1	7,634	0.01%
2019/02/13	1	66.50	1	66.40	67.00	0	7,649	0.00%
2019/02/12	1	67.70	1	67.60	67.80	0	7,629	0.00%
2019/01/30	9	65.90	1	66.00	66.00	8	7,873	0.10%
2019/01/29	0	0.00	1	64.70	65.40	-1	7,934	-0.01%
2019/01/28	0	0.00	5	64.20	64.50	-5	7,957	-0.06%
2019/01/25	6	63.52	2	63.60	63.40	4	8,103	0.05%
2019/01/24	2	63.25	4	63.45	63.90	-2	8,265	-0.02%
2019/01/23	15	61.43	15	61.91	61.70	0	8,199	0.00%
2019/01/22	3	64.17	7	65.00	65.10	-4	7,988	-0.05%
2019/01/21	3	64.00	3	63.93	64.30	0	7,936	0.00%
2019/01/18	1	62.60	12	62.53	62.70	-11	7,898	-0.14%
2019/01/17	1	62.50	1	63.80	61.80	0	7,972	0.00%
2019/01/15	0	0.00	3	62.13	62.30	-3	7,913	-0.04%
2019/01/11	5	61.30	5	61.12	60.90	0	7,973	0.00%
2019/01/10	2	60.90	5	61.00	61.40	-3	7,984	-0.04%
2019/01/09	0	0.00	14	60.35	60.30	-14	8,001	-0.17%
2019/01/08	4	57.75	3	57.97	58.00	1	7,992	0.01%
2019/01/07	7	57.83	9	57.98	57.50	-2	7,979	-0.03%
2019/01/04	19	56.62	2	56.95	56.40	17	8,016	0.21%
2018/12/27	1	61.30	0	0.00	61.80	1	8,236	0.01%
2018/12/26	0	0.00	5	60.80	60.80	-5	8,213	-0.06%
2018/12/25	6	59.85	0	0.00	60.10	6	8,312	0.07%
2018/12/22	0	0.00	1	62.60	62.50	-1	8,295	-0.01%
2018/12/21	0	0.00	10	62.36	62.80	-10	8,358	-0.12%
2018/12/20	2	61.25	5	60.90	60.90	-3	8,558	-0.04%
2018/12/17	2	60.50	2	61.20	61.10	0	8,657	0.00%
2018/12/14	0	0.00	1	60.20	60.60	-1	8,772	-0.01%
2018/12/13	6	61.45	2	61.20	61.50	4	8,770	0.05%
2018/12/12	11	62.94	2	62.70	62.00	9	8,743	0.10%
2018/12/11	6	60.72	5	61.00	61.50	1	8,564	0.01%
2018/12/10	1	59.80	0	0.00	60.00	1	8,563	0.01%
2018/12/07	0	0.00	3	59.23	59.10	-3	8,575	-0.03%
2018/12/06	27	60.17	11	59.20	58.20	16	8,607	0.19%
2018/12/05	12	61.27	11	62.44	62.60	1	8,527	0.01%
2018/12/04	3	63.40	12	63.39	63.10	-9	8,441	-0.11%
2018/12/03	1	61.00	12	61.10	61.00	-11	8,220	-0.13%
2018/11/30	17	59.84	1	60.50	59.50	16	8,169	0.20%
2018/11/29	1	59.00	5	60.18	59.90	-4	8,257	-0.05%
2018/11/28	3	58.37	2	58.70	59.00	1	8,210	0.01%
2018/11/27	7	57.81	15	57.90	58.20	-8	8,238	-0.10%
2018/11/23	5	54.70	0	0.00	54.10	5	8,415	0.06%
2018/11/22	0	0.00	19	54.55	54.50	-19	8,620	-0.22%
2018/11/21	8	54.83	2	54.90	55.10	6	8,614	0.07%
2018/11/20	3	55.33	9	54.69	55.80	-6	8,547	-0.07%
2018/11/19	4	54.23	13	55.02	54.10	-9	8,406	-0.11%
2018/11/16	12	54.80	11	56.08	54.80	1	8,349	0.01%
2018/11/15	0	0.00	10	55.38	55.90	-10	8,243	-0.12%
2018/11/14	3	53.60	0	0.00	53.50	3	8,119	0.04%
2018/11/13	5	53.26	2	51.95	54.00	3	8,069	0.04%
2018/11/09	9	54.61	1	55.10	54.60	8	7,979	0.10%
2018/11/08	8	55.00	6	54.57	53.80	2	7,904	0.03%
2018/11/07	19	55.14	3	55.30	54.80	16	7,787	0.21%
2018/11/06	19	58.17	6	58.28	56.10	13	7,650	0.17%
2018/11/05	3	60.23	1	59.80	59.30	2	7,507	0.03%
2018/11/02	1	60.00	1	60.80	61.40	0	7,391	0.00%
2018/11/01	1	60.60	2	60.40	61.10	-1	7,228	-0.01%
2018/10/31	4	58.35	2	58.25	56.80	2	6,983	0.03%
2018/10/30	1	56.70	1	56.80	56.50	0	6,977	0.00%
2018/10/29	0	0.00	3	54.97	55.30	-3	6,984	-0.04%
2018/10/26	1	52.20	4	53.00	52.80	-3	6,996	-0.04%
2018/10/25	1	55.90	1	53.60	53.70	0	6,943	0.00%
2018/10/24	1	58.20	1	57.30	58.00	0	6,925	0.00%
2018/10/23	5	58.74	5	58.48	58.00	0	6,891	0.00%
2018/10/22	6	58.68	7	58.81	59.70	-1	6,896	-0.01%
2018/10/18	0	0.00	1	56.80	57.20	-1	6,855	-0.01%
2018/10/17	2	57.00	1	57.60	56.80	1	6,934	0.01%
2018/10/16	1	55.10	5	55.06	54.80	-4	6,906	-0.06%
2018/10/15	0	0.00	1	55.80	55.20	-1	6,948	-0.01%
2018/10/12	5	55.74	2	56.25	56.60	3	7,000	0.04%
2018/10/11	0	0.00	1	52.30	54.10	-1	7,002	-0.01%
2018/10/09	0	0.00	1	55.30	54.40	-1	6,935	-0.01%
2018/10/05	2	56.25	0	0.00	55.10	2	7,012	0.03%
2018/10/03	2	60.10	0	0.00	58.80	2	7,203	0.03%
2018/10/01	6	60.67	5	60.82	60.70	1	7,363	0.01%
2018/09/28	1	59.20	4	59.20	59.00	-3	7,398	-0.04%
2018/09/27	1	60.20	0	0.00	59.00	1	7,422	0.01%
2018/09/26	0	0.00	5	61.30	61.20	-5	7,261	-0.07%
2018/09/25	5	60.60	2	60.70	60.80	3	7,301	0.04%
2018/09/21	10	60.35	11	61.09	61.00	-1	7,262	-0.01%
2018/09/20	3	60.30	3	60.57	61.00	0	7,221	0.00%
2018/09/11	1	64.40	1.2	67.26	67.50	-0.2	7,060	0.00%
2018/09/10	2	65.50	0	0.00	66.00	2	6,972	0.03%
2018/09/06	0	0.00	2	70.00	70.20	-2	6,824	-0.03%
2018/09/05	0	0.00	3	69.93	70.00	-3	6,777	-0.04%
2018/09/04	1	70.00	0	0.00	70.30	1	6,672	0.01%
2018/09/03	2	68.70	0	0.00	68.50	2	6,594	0.03%
2018/08/31	3	69.87	1	69.80	70.30	2	6,509	0.03%
2018/08/30	2	68.55	4	70.65	68.80	-2	6,386	-0.03%
2018/08/29	5	66.64	22	67.55	67.90	-17	6,219	-0.27%
2018/08/27	10	64.40	0	0.00	64.00	10	6,052	0.17%
2018/08/13	3	67.10	2	63.00	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	5	65.90	12	66.29	66.00	-7	6,275	-0.11%
2018/08/08	5	66.70	0	0.00	65.80	5	6,234	0.08%
2018/08/07	14	67.76	11	67.05	67.00	3	6,244	0.05%
2018/08/06	2	68.10	1	68.10	67.90	1	6,283	0.02%
2018/08/03	2	65.95	1	66.30	66.90	1	6,323	0.02%
2018/08/01	10	66.10	11	65.95	65.90	-1	6,320	-0.02%
2018/07/31	0	0.00	1	65.80	65.80	-1	6,390	-0.02%
2018/07/30	0	0.00	2	66.95	66.30	-2	6,429	-0.03%
2018/07/25	0	0.00	3	66.90	67.10	-3	6,650	-0.05%
2018/07/24	2	68.60	0	0.00	68.30	2	6,579	0.03%
2018/07/23	0	0.00	2	67.10	67.00	-2	6,593	-0.03%
2018/07/20	0	0.00	1	68.40	67.60	-1	6,600	-0.02%
2018/07/19	2	68.20	1	68.90	69.20	1	6,575	0.02%
2018/07/18	5	68.70	1	68.60	68.70	4	6,582	0.06%
2018/07/17	5	68.60	3	68.17	68.60	2	6,553	0.03%
2018/07/16	3	67.83	6	67.43	67.20	-3	6,443	-0.05%
2018/07/13	12	66.42	11	67.30	67.00	1	6,415	0.02%
2018/07/12	9	67.64	24	67.24	66.60	-15	6,459	-0.23%
2018/07/10	4	66.63	4	66.93	67.00	0	6,380	0.00%
2018/07/09	11	66.51	6	66.62	66.90	5	6,331	0.08%
2018/07/06	6	62.95	6	63.48	63.00	0	6,209	0.00%
2018/07/05	1	65.90	1	64.60	64.60	0	6,229	0.00%
2018/07/04	1	65.30	0	0.00	64.40	1	6,281	0.02%
2018/07/03	11	65.00	10	63.30	63.50	1	6,254	0.02%
2018/06/28	10	60.10	11	60.85	60.10	-1	6,260	-0.02%
2018/06/21	0	0.00	2	63.50	63.70	-2	7,020	-0.03%
2018/06/11	11	64.71	25	65.24	64.50	-14	7,459	-0.19%
2018/06/08	36	66.25	0	0.00	65.90	36	7,500	0.48%
2018/06/07	6	66.03	0	0.00	66.00	6	7,717	0.08%
2018/06/06	0	0.00	5	67.00	66.10	-5	7,722	-0.06%
2018/06/05	2	65.00	0	0.00	64.50	2	7,680	0.03%
2018/06/04	0	0.00	6	64.67	64.80	-6	7,716	-0.08%
2018/06/01	5	62.90	0	0.00	62.60	5	7,776	0.06%
2018/05/30	6	62.92	7	63.39	63.50	-1	7,992	-0.01%
2018/05/29	16	66.24	26	66.73	64.90	-10	8,167	-0.12%
2018/05/28	1	64.40	0	0.00	65.30	1	8,128	0.01%
2018/05/25	1	65.10	1	64.90	65.00	0	8,205	0.00%
2018/05/23	75	65.28	1	65.60	62.60	74	8,792	0.84%
2018/05/17	0	0.00	1	64.80	64.40	-1	9,066	-0.01%
2018/05/15	1	63.50	41	64.09	63.40	-40	9,204	-0.43%
2018/05/14	1	63.90	4	63.33	64.40	-3	9,308	-0.03%
2018/05/11	4	62.50	9	61.80	62.00	-5	9,289	-0.05%
2018/05/10	1	60.20	7	60.70	60.70	-6	9,225	-0.07%
2018/05/09	3	59.50	2	59.30	60.20	1	9,260	0.01%
2018/05/08	20	58.50	10	59.25	59.80	10	9,247	0.11%
2018/05/07	25	57.52	0	0.00	57.00	25	9,287	0.27%
2018/05/04	2	59.10	2	59.70	58.80	0	9,340	0.00%
2018/05/03	18	60.10	6	60.90	59.00	12	9,347	0.13%
2018/05/02	18	61.76	32	62.01	62.60	-14	9,378	-0.15%
2018/04/27	11	56.95	10	57.90	57.60	1	9,469	0.01%
2018/04/25	12	60.50	3	62.00	59.60	9	9,596	0.09%
2018/04/24	0	0.00	1	61.20	61.10	-1	9,726	-0.01%
2018/04/23	10	62.70	5	62.30	62.30	5	9,687	0.05%
2018/04/20	0	0.00	5	64.10	64.30	-5	9,786	-0.05%
2018/04/19	5	63.60	6	64.35	64.60	-1	10,048	-0.01%
2018/04/18	6	63.85	5	64.60	63.70	1	10,150	0.01%
2018/04/17	1	64.50	16	64.31	64.50	-15	10,495	-0.14%
2018/04/16	0	0.00	2	62.60	62.00	-2	10,372	-0.02%
2018/04/13	1	63.00	0	0.00	63.00	1	10,268	0.01%
2018/04/12	6	62.97	0	0.00	63.10	6	10,241	0.06%
2018/04/11	1	63.60	1	64.50	63.30	0	10,183	0.00%
2018/04/10	5	62.80	0	0.00	63.00	5	10,095	0.05%
2018/04/09	7	63.86	0	0.00	64.20	7	9,980	0.07%
2018/04/03	5	64.60	0	0.00	64.40	5	9,903	0.05%
2018/04/02	2	66.50	20	67.10	66.30	-18	9,875	-0.18%
2018/03/30	4	68.00	1	67.30	67.30	3	9,954	0.03%
2018/03/29	21	68.46	26	66.31	68.50	-5	10,020	-0.05%
2018/03/28	16	63.91	1	62.80	64.00	15	9,747	0.15%
2018/03/27	18	65.27	10	65.40	65.40	8	9,494	0.08%
2018/03/23	6	66.67	6	67.62	67.30	0	9,172	0.00%
2018/03/22	2	70.00	2	70.50	69.50	0	9,149	0.00%
2018/03/21	2	69.50	12	69.38	69.50	-10	9,133	-0.11%
2018/03/20	2	69.00	1	69.00	69.00	1	9,509	0.01%
2018/03/15	0	0.00	2	71.00	71.20	-2	9,530	-0.02%
2018/03/14	0	0.00	1	70.00	70.20	-1	9,456	-0.01%
2018/03/13	45	70.24	44	69.56	69.30	1	9,385	0.01%
2018/03/12	10	68.70	0	0.00	68.00	10	9,170	0.11%
2018/03/09	3	68.33	2	68.10	68.30	1	9,170	0.01%
2018/03/08	1	67.90	0	0.00	68.30	1	9,212	0.01%
2018/03/07	1	68.70	0	0.00	68.30	1	9,197	0.01%
2018/03/06	1	69.80	1	69.80	70.00	0	9,313	0.00%
2018/03/05	1	68.90	0	0.00	67.30	1	9,315	0.01%
2018/03/01	1	68.00	1	68.50	67.40	0	9,158	0.00%
2018/02/27	1	69.60	1	69.00	68.50	0	9,426	0.00%
2018/02/26	3	70.90	6	70.37	70.80	-3	9,317	-0.03%
2018/02/23	3	68.37	7	69.64	70.30	-4	9,106	-0.04%
2018/02/21	0	0.00	2	64.00	64.70	-2	8,873	-0.02%
2018/02/12	3	61.40	0	0.00	61.60	3	8,805	0.03%
2018/02/08	0	0.00	2	64.75	65.20	-2	8,771	-0.02%
2018/02/07	2	64.70	1	65.40	63.30	1	8,799	0.01%
2018/02/06	1	60.20	2	61.70	62.50	-1	8,720	-0.01%
2018/02/05	1	63.80	0	0.00	64.90	1	8,674	0.01%
2018/02/01	2	67.35	0	0.00	65.10	2	8,771	0.02%
2018/01/31	2	66.70	0	0.00	67.40	2	8,863	0.02%
2018/01/30	1	68.80	1	68.10	66.10	0	8,844	0.00%
2018/01/29	1	69.80	5	69.56	69.30	-4	8,766	-0.05%
2018/01/26	1	67.10	0	0.00	67.40	1	8,731	0.01%
2018/01/25	0	0.00	1	66.60	66.70	-1	8,749	-0.01%
2018/01/23	0	0.00	2	65.20	64.50	-2	8,576	-0.02%
2018/01/22	3	66.50	2	65.90	66.80	1	8,594	0.01%
2018/01/19	1	67.00	2	66.55	66.30	-1	8,681	-0.01%
2018/01/18	6	66.08	8	65.45	65.50	-2	8,722	-0.02%
2018/01/17	4	63.83	1	64.50	64.50	3	8,627	0.03%
2018/01/16	6	65.38	7	65.16	65.00	-1	8,693	-0.01%
2018/01/15	7	63.69	7	64.07	64.30	0	8,858	0.00%
2018/01/12	9	62.03	5	61.50	61.50	4	8,642	0.05%
2018/01/11	6	60.42	6	60.82	60.90	0	8,590	0.00%