頎邦 (6147)-凱基-新莊券商分點個股進出

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
77.3
漲跌
▼0.5
漲幅
-0.64%
成交量
5,032張
產業
上櫃半導體類股
1167人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2024/04/29	0	0.00	30	77.05	77.30	-30	6,519	-0.46%
2024/04/26	6	77.80	6	77.90	77.80	0	6,469	0.00%
2024/04/24	0	0.00	1	75.30	76.10	-1	6,467	-0.02%
2024/04/23	0	74.10	0	0.00	74.20	0	6,445	0.00%
2024/04/19	0	0.00	20	75.45	74.40	-20	6,346	-0.32%
2024/04/16	0	0.00	2	76.30	76.30	-2	6,184	-0.03%
2024/04/15	2	77.95	2	77.80	77.80	0	6,135	0.00%
2024/04/12	0	0.00	7	77.54	77.70	-7	6,146	-0.11%
2024/04/11	1	76.90	0	0.00	77.10	1	6,169	0.02%
2024/04/10	1	77.60	8	77.65	77.60	-7	6,233	-0.11%
2024/04/08	1	75.80	0	0.00	76.30	1	6,319	0.02%
2024/04/03	1	76.30	0	0.00	76.00	1	6,314	0.02%
2024/04/02	3	77.13	0	0.00	76.80	3	6,293	0.05%
2024/04/01	4	77.83	100	77.80	77.50	-96	6,276	-1.53%
2024/03/29	0	0.00	113	78.73	79.00	-113	6,260	-1.80%	大賣/鉅額交易
2024/03/28	3	77.43	47	77.73	77.90	-44	5,909	-0.74%
2024/03/27	3	73.80	4	75.88	75.80	-1	5,749	-0.02%
2024/03/26	103.1	73.90	18	74.03	73.90	85.1	5,745	1.48%	大買/
2024/03/25	164	75.95	6	75.73	75.10	158	5,797	2.73%	大買/鉅額交易
2024/03/22	14	76.51	1	77.10	75.70	13	5,850	0.22%
2024/03/21	5	78.34	3	77.87	78.20	2	5,888	0.03%
2024/03/20	8	79.74	0	0.00	77.60	8	5,965	0.13%
2024/03/19	6	79.78	14	80.03	78.50	-8	6,188	-0.13%
2024/03/18	0	0.00	0.1	76.90	77.40	-0.1	6,031	0.00%
2024/03/15	7	76.97	5	76.50	76.50	2	6,014	0.03%
2024/03/14	14	77.50	14.7	78.35	77.50	-0.7	5,953	-0.01%
2024/03/13	0	0.00	8	78.36	79.00	-8	5,829	-0.14%
2024/03/12	8.1	76.78	7	77.11	76.80	1.1	5,618	0.02%
2024/03/11	3	75.00	3	75.67	75.70	0	5,522	0.00%
2024/03/08	18	75.98	29	78.04	75.40	-11	5,481	-0.20%
2024/03/07	3.3	73.88	6	74.28	74.60	-2.7	5,104	-0.05%
2024/03/06	1	72.50	2	72.70	73.80	-1	5,033	-0.02%
2024/03/05	1	72.60	0	0.00	72.80	1	5,049	0.02%
2024/03/04	3	72.37	2	72.60	72.90	1	5,058	0.02%
2024/03/01	2	71.70	11	71.90	71.30	-9	5,042	-0.18%
2024/02/29	4	71.35	4	71.20	71.00	0	5,009	0.00%
2024/02/27	16	72.50	17.1	71.90	71.70	-1.1	4,957	-0.02%
2024/02/26	7	73.64	6	74.00	73.70	1	4,901	0.02%
2024/02/23	10.1	74.88	9	75.39	74.00	1.1	4,829	0.02%
2024/02/22	1	71.50	1	71.70	71.60	0	4,518	0.00%
2024/02/21	2	71.25	0	0.00	71.10	2	4,489	0.04%
2024/02/20	0	70.71	0	0.00	70.40	0	4,458	0.00%
2024/02/19	0	0.00	3	70.80	71.00	-3	4,447	-0.07%
2024/02/16	4.1	70.15	0	0.00	70.00	4.1	4,423	0.09%
2024/02/15	6	69.55	1	69.60	69.60	5	4,372	0.11%
2024/02/01	3.1	71.20	3	71.10	71.40	0.1	4,233	0.00%
2024/01/31	0	0.00	5	72.10	72.00	-5	4,209	-0.12%
2024/01/30	17	71.98	1	71.70	71.60	16	4,194	0.38%
2024/01/29	15	72.65	0	0.00	72.60	15	4,192	0.36%
2024/01/26	6	73.40	0	0.00	73.20	6	4,196	0.14%
2024/01/24	4	74.00	4	74.30	74.20	0	4,207	0.00%
2024/01/19	9	73.39	10	73.14	73.50	-1	4,239	-0.02%
2024/01/18	7	72.80	6	73.00	73.00	1	4,239	0.02%
2024/01/17	0	0.00	2	73.60	73.00	-2	4,229	-0.05%
2024/01/16	6.5	73.15	5	73.20	73.70	1.5	4,199	0.04%
2024/01/12	5	73.00	6	72.77	72.60	-1	4,185	-0.02%
2024/01/10	5	71.70	5	72.00	71.80	0	4,167	0.00%
2024/01/08	10	73.74	5	73.20	72.80	5	4,160	0.12%
2024/01/05	0	0.00	5	74.50	74.50	-5	4,113	-0.12%
2024/01/04	6	74.43	6	74.27	74.50	0	4,072	0.00%
2024/01/03	0	0.00	1	73.40	74.30	-1	4,021	-0.02%
2024/01/02	0	0.00	1	72.80	73.80	-1	3,963	-0.03%
2023/12/29	5	72.00	5	72.80	72.30	0	3,895	0.00%
2023/12/28	1	72.60	1	72.70	72.80	0	3,869	0.00%
2023/12/27	1	72.90	0	0.00	72.90	1	3,858	0.03%
2023/12/26	5	71.70	5	72.40	72.30	0	3,821	0.00%
2023/12/25	1.1	72.99	5	72.74	72.30	-4	3,766	-0.10%
2023/12/22	6	72.70	7	73.13	73.30	-1	3,742	-0.03%
2023/12/21	7.3	72.88	1	73.50	73.50	6.3	3,659	0.17%
2023/12/20	1.5	73.20	0	0.00	74.00	1.5	3,558	0.04%
2023/12/19	6	73.63	1	73.30	72.60	5	3,435	0.15%
2023/12/18	1	75.40	0	0.00	75.30	1	3,301	0.03%
2023/12/15	6	76.72	10	77.81	76.80	-4	3,202	-0.12%
2023/12/14	4	77.65	6.2	77.40	78.70	-2.2	3,039	-0.07%
2023/12/13	9	71.86	8	73.28	73.80	1	2,631	0.04%
2023/12/12	0	0.00	1	71.10	71.40	-1	2,569	-0.04%
2023/12/06	0	0.00	2	70.15	70.50	-2	2,698	-0.07%
2023/12/05	2	69.95	0	0.00	70.50	2	2,733	0.07%
2023/12/04	1	71.60	0	0.00	71.50	1	2,777	0.04%
2023/12/01	2	71.70	0.1	71.90	72.00	1.9	2,966	0.06%
2023/11/29	0	0.00	1	71.10	71.30	-1	2,913	-0.03%
2023/11/28	0	0.00	2	70.95	71.00	-2	2,910	-0.07%
2023/11/24	0	0.00	1	70.00	70.00	-1	2,976	-0.03%
2023/11/21	1	69.90	0	0.00	69.80	1	3,055	0.03%
2023/11/20	0	0.00	1	69.70	69.90	-1	3,062	-0.03%
2023/11/10	0	0.00	2	70.00	69.90	-2	3,216	-0.06%
2023/11/08	0	0.00	10	70.15	69.70	-10	3,253	-0.31%
2023/11/03	6	69.08	5	69.40	69.60	1	3,329	0.03%
2023/11/02	5	68.80	5	69.20	69.40	0	3,346	0.00%
2023/11/01	5	67.90	28	68.71	68.70	-23	3,351	-0.69%
2023/10/31	0	0.00	1	68.90	68.00	-1	3,369	-0.03%
2023/10/27	10	67.85	5	67.90	67.50	5	3,386	0.15%
2023/10/26	5	68.30	0	0.00	68.20	5	3,433	0.15%
2023/10/25	5	69.20	0	0.00	68.90	5	3,596	0.14%
2023/10/23	0	0.00	2	69.50	69.10	-2	3,606	-0.06%
2023/10/20	0	0.00	7	68.90	69.00	-7	3,584	-0.20%
2023/10/19	5	67.80	5	68.30	68.20	0	3,574	0.00%
2023/10/18	5	67.00	5	67.40	67.80	0	3,586	0.00%
2023/10/17	0	0.00	10	68.00	67.90	-10	3,588	-0.28%
2023/10/13	0	0.00	4	67.78	67.50	-4	3,598	-0.11%
2023/10/12	0	0.00	5	66.90	67.50	-5	3,641	-0.14%
2023/10/11	11	67.07	0	0.00	66.80	11	3,656	0.30%
2023/10/06	2	68.05	0	0.00	68.10	2	3,672	0.05%
2023/10/05	0	0.00	4	68.60	68.70	-4	3,697	-0.11%
2023/10/04	4	68.05	0	0.00	68.20	4	3,715	0.11%
2023/10/02	0	0.00	5	68.40	68.70	-5	3,742	-0.13%
2023/09/28	0	68.30	0	0.00	68.20	0	3,757	0.00%
2023/09/27	5	67.70	0	0.00	67.90	5	3,786	0.13%
2023/09/26	0.1	68.10	0	0.00	68.10	0.1	3,797	0.00%
2023/09/25	2	68.20	0	0.00	68.50	2	3,791	0.05%
2023/09/22	0.1	68.80	10	68.80	68.50	-10	3,771	-0.26%
2023/09/21	24	68.17	14	67.90	67.90	10	3,752	0.27%
2023/09/20	1	69.00	0	0.00	69.00	1	3,746	0.03%
2023/09/19	10.2	71.01	10	71.40	71.00	0.2	3,677	0.01%
2023/09/18	3	71.87	0	0.00	71.30	3	3,642	0.08%
2023/09/15	4	71.80	6.2	71.65	71.30	-2.2	3,624	-0.06%
2023/09/14	1	71.30	1	71.50	71.00	0	3,558	0.00%
2023/09/08	2.2	71.03	0	0.00	70.90	2.2	3,587	0.06%
2023/09/07	0	0.00	2	72.00	71.50	-2	3,566	-0.06%
2023/09/06	17	72.00	23	71.03	72.00	-6	3,501	-0.17%
2023/09/05	0	0.00	0.2	69.90	70.10	-0.2	3,326	-0.01%
2023/09/04	3	69.60	0	0.00	69.80	3	3,351	0.09%
2023/09/01	1	70.00	0	0.00	69.20	1	3,398	0.03%
2023/08/31	6	69.90	3.1	69.97	69.80	2.9	3,404	0.09%
2023/08/25	1	67.00	0	0.00	68.20	1	3,328	0.03%
2023/08/23	0	0.00	1	66.80	66.80	-1	3,304	-0.03%
2023/08/22	1	66.30	0	0.00	66.30	1	3,310	0.03%
2023/08/21	1	66.70	0	0.00	66.70	1	3,297	0.03%
2023/08/18	0	0.00	2	69.10	67.80	-2	3,237	-0.06%
2023/08/17	0	0.00	0	68.70	68.70	0	3,200	0.00%
2023/08/16	0	0.00	2	67.75	68.00	-2	3,166	-0.06%
2023/08/14	0	0.00	4.9	67.11	67.00	-4.9	3,157	-0.15%
2023/08/11	0	0.00	2	67.90	67.80	-2	3,153	-0.06%
2023/08/09	2	67.74	0	0.00	67.00	2	3,141	0.06%
2023/08/08	0	0.00	3	69.10	69.10	-3	3,078	-0.10%
2023/08/07	0	0.00	1	69.00	68.70	-1	3,077	-0.03%
2023/08/04	0	0.00	2	68.40	68.40	-2	3,076	-0.07%
2023/08/01	1.1	68.29	0	0.00	68.20	1.1	3,055	0.03%
2023/07/31	6	69.82	0	0.00	69.40	6	3,017	0.20%
2023/07/28	0.2	68.70	3	69.47	69.40	-2.9	2,937	-0.10%
2023/07/27	0.2	66.67	1	67.20	67.40	-0.8	2,771	-0.03%
2023/07/26	0	0.00	0.3	66.00	66.40	-0.3	2,769	-0.01%
2023/07/25	2	65.71	0.1	66.00	66.10	1.9	2,856	0.07%
2023/07/24	0	66.60	0.1	66.40	66.30	-0.1	2,877	0.00%
2023/07/20	10	66.70	11	66.93	66.70	-1	2,958	-0.03%
2023/07/19	13	66.65	14.7	67.00	66.70	-1.7	2,996	-0.06%
2023/07/18	1.5	66.60	0	0.00	66.80	1.5	3,007	0.05%
2023/07/17	0	0.00	1	66.10	66.50	-1	2,986	-0.03%
2023/07/14	1	65.10	0.1	65.20	65.30	0.9	2,957	0.03%
2023/07/13	0	0.00	1	64.80	64.90	-1	3,022	-0.03%
2023/07/12	1.1	63.66	0	0.00	64.40	1.1	2,983	0.04%
2023/07/11	0	63.70	0	0.00	63.70	0	2,957	0.00%
2023/07/10	0	0.00	2	63.30	63.30	-2	2,979	-0.07%
2023/07/05	0.1	63.90	0	0.00	63.60	0.1	3,024	0.00%
2023/07/04	0	0.00	0.1	63.80	62.90	-0.1	3,006	0.00%
2023/06/21	0	0.00	10	63.00	63.00	-10	3,110	-0.32%
2023/06/20	0.1	62.80	0	0.00	62.70	0.1	3,121	0.00%
2023/06/19	0	0.00	2.1	64.54	64.20	-2.1	3,057	-0.07%
2023/06/16	2	64.65	0	0.00	64.90	2	3,031	0.07%
2023/06/15	4	69.50	0	69.80	69.60	4	2,945	0.14%
2023/06/14	2	69.70	2	69.60	69.60	0	2,870	0.00%
2023/06/09	1	69.90	0	0.00	69.90	1	2,799	0.04%
2023/06/08	0	0.00	3	69.80	69.70	-3	2,794	-0.11%
2023/06/07	1	69.30	1	69.50	69.50	0	2,785	0.00%
2023/06/06	0	0.00	2	69.05	69.40	-2	2,817	-0.07%
2023/05/29	1	67.10	0	0.00	67.10	1	3,052	0.03%
2023/05/26	0	0.00	1	67.20	66.80	-1	3,078	-0.03%
2023/05/25	0	0.00	6	66.20	66.40	-6	3,112	-0.19%
2023/05/19	0.3	65.50	0	0.00	65.40	0.3	3,184	0.01%
2023/05/11	0	0.00	1	64.80	64.70	-1	3,126	-0.03%
2023/05/10	2	64.90	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%
2023/05/05	1	65.90	1	66.10	66.00	0	3,209	0.00%
2023/05/04	1	65.90	0	0.00	65.80	1	3,260	0.03%
2023/05/02	1	65.20	0	0.00	65.30	1	3,278	0.03%
2023/04/27	0	0.00	0.4	66.80	67.30	-0.4	3,154	-0.01%
2023/04/26	1	66.00	2	66.65	66.70	-1	3,108	-0.03%
2023/04/25	3	66.07	0	0.00	66.30	3	3,082	0.10%
2023/04/24	1	66.60	0	0.00	67.50	1	3,024	0.03%
2023/04/21	13	67.03	12	67.16	67.00	1	3,016	0.03%
2023/04/18	3	67.73	0	0.00	67.90	3	2,960	0.10%
2023/04/13	1	69.30	2	69.60	69.30	-1	2,843	-0.04%
2023/04/12	0	0.00	1	69.10	69.30	-1	2,824	-0.04%
2023/04/10	1	67.80	0	0.00	67.50	1	2,756	0.04%
2023/04/07	1	69.20	0	0.00	69.10	1	2,711	0.04%
2023/03/31	2	69.60	0	0.00	69.30	2	2,644	0.08%
2023/03/29	2	68.95	0	0.00	68.40	2	2,575	0.08%
2023/03/21	0	0.00	2	71.00	70.60	-2	2,463	-0.08%
2023/03/17	2	69.70	0	0.00	70.00	2	2,425	0.08%
2023/03/16	1	68.70	0	0.00	68.80	1	2,407	0.04%
2023/03/15	1	69.80	4	68.80	68.80	-3	2,400	-0.12%
2023/03/14	0.1	69.70	1	69.80	69.20	-1	2,382	-0.04%
2023/03/13	1	69.20	1	69.00	70.30	0	2,356	0.00%
2023/03/08	0	0.00	6	70.48	70.40	-6	2,200	-0.27%
2023/03/07	0	0.00	1	70.30	70.50	-1	2,158	-0.05%
2023/03/03	6	68.98	0	0.00	69.00	6	2,012	0.30%
2023/03/01	3	68.00	2	68.70	69.00	1	1,912	0.05%
2023/02/24	0	0.00	3	67.57	67.30	-3	1,805	-0.17%
2023/02/22	0	0.00	11	65.87	66.00	-11	1,712	-0.64%
2023/02/21	10	65.00	1	64.60	65.30	9	1,673	0.54%
2023/02/20	3	64.07	20	64.40	64.50	-17	1,736	-0.98%
2023/02/14	0	0.00	2	64.40	64.40	-2	1,806	-0.11%
2023/02/09	1	64.70	21	64.72	63.70	-20	1,877	-1.07%
2023/02/08	0	0.00	107	64.14	64.30	-107	1,849	-5.79%	大賣/鉅額交易
2023/02/07	0	0.00	2	63.35	63.40	-2	1,778	-0.11%
2023/02/06	0	0.00	10	63.40	63.40	-10	1,766	-0.57%
2023/02/03	2	63.40	1	62.50	63.30	1	1,753	0.06%
2023/02/01	0.1	60.50	0.3	60.20	60.50	-0.2	1,692	-0.01%
2023/01/31	0	0.00	1.3	60.80	60.50	-1.3	1,668	-0.07%
2023/01/17	0	0.00	10	60.47	60.70	-10	1,648	-0.61%
2023/01/16	0	0.00	18	60.40	60.40	-18	1,661	-1.08%
2023/01/13	1.2	60.80	1	61.00	60.90	0.2	1,674	0.01%
2023/01/11	1.3	60.52	0	0.00	60.60	1.3	1,673	0.08%
2022/12/16	0	0.00	2	59.00	59.40	-2	1,746	-0.11%
2022/12/13	0	0.00	2	58.70	58.50	-2	1,766	-0.11%
2022/12/12	1	59.70	1	58.90	58.70	0	1,829	0.00%
2022/12/06	0	0.00	1	59.00	59.00	-1	1,892	-0.05%
2022/11/24	0	0.00	2	58.95	58.80	-2	1,951	-0.10%
2022/11/21	0	0.00	30	58.40	58.30	-30	1,971	-1.52%
2022/11/18	0	0.00	2	58.90	58.90	-2	1,973	-0.10%
2022/11/15	0	0.00	1	58.40	58.20	-1	1,910	-0.05%
2022/11/14	0	0.00	2	57.70	57.70	-2	1,904	-0.10%
2022/11/09	0	0.00	1	57.00	57.20	-1	1,877	-0.05%
2022/11/08	0	0.00	3	56.50	55.70	-3	1,849	-0.16%
2022/11/04	0	0.00	3	54.50	54.60	-3	1,874	-0.16%
2022/11/03	3	54.83	0	0.00	54.90	3	1,904	0.16%
2022/11/02	2	54.70	1	54.60	54.80	1	1,931	0.05%
2022/11/01	0	0.00	4	54.20	54.60	-4	1,970	-0.20%
2022/10/31	0	0.00	8	54.11	54.40	-8	1,998	-0.40%
2022/10/28	12	52.50	12	52.80	52.60	0	1,993	0.00%
2022/10/27	12	53.63	0	0.00	53.90	12	1,971	0.61%
2022/10/26	3	52.90	4	52.80	52.90	-1	2,006	-0.05%
2022/10/25	0	0.00	2	52.80	52.80	-2	2,055	-0.10%
2022/10/24	6	53.68	4	53.20	53.60	2	2,059	0.10%
2022/10/21	0	0.00	12	53.80	53.30	-12	2,057	-0.58%
2022/10/20	12	53.30	0	0.00	53.30	12	2,086	0.58%
2022/10/19	0	0.00	1	53.70	53.10	-1	2,109	-0.05%
2022/10/18	0	0.00	1	52.40	53.70	-1	2,116	-0.05%
2022/10/17	1	51.30	2	50.00	51.80	-1	2,148	-0.05%
2022/10/13	0	0.00	3	49.35	49.45	-3	2,365	-0.13%
2022/10/07	0	0.00	1	52.00	52.00	-1	2,585	-0.04%
2022/10/05	1	51.80	0	0.00	51.90	1	2,695	0.04%
2022/09/29	0	0.00	4	50.83	51.30	-4	2,848	-0.14%
2022/09/28	0	0.00	5	50.08	50.00	-5	2,880	-0.17%
2022/09/26	0	0.00	1	51.30	51.30	-1	2,911	-0.03%
2022/09/20	1	53.40	0	0.00	53.80	1	3,052	0.03%
2022/09/15	1	55.90	0	0.00	55.80	1	3,053	0.03%
2022/09/05	1	56.20	0	0.00	55.60	1	3,238	0.03%
2022/09/02	0	0.00	70	56.21	56.20	-70	3,258	-2.15%
2022/09/01	0	0.00	72	56.59	56.60	-72	3,253	-2.21%
2022/08/29	10	56.80	60	56.68	56.80	-50	3,287	-1.52%
2022/08/26	7	57.60	0	0.00	57.70	7	3,294	0.21%
2022/08/25	1	56.90	0	0.00	57.20	1	3,293	0.03%
2022/08/19	0	0.00	10	57.20	57.30	-10	3,297	-0.30%
2022/08/12	1	56.20	1	56.50	56.20	0	3,247	0.00%
2022/08/10	101	55.20	1	55.30	55.10	100	3,237	3.09%	大買/
2022/08/09	1	54.90	4	55.50	55.90	-3	3,244	-0.09%
2022/08/08	1	54.70	1	55.60	55.70	0	3,223	0.00%
2022/08/05	0	0.00	1	55.50	55.30	-1	3,182	-0.03%
2022/08/03	30	54.14	0	0.00	54.40	30	3,149	0.95%
2022/08/02	70	54.49	0	0.00	54.50	70	3,149	2.22%
2022/08/01	30	55.47	0	0.00	55.60	30	3,115	0.96%
2022/07/28	0	0.00	40	54.40	54.10	-40	3,111	-1.29%
2022/07/27	23	54.00	0	0.00	54.10	23	3,122	0.74%
2022/07/26	20	54.50	0	0.00	54.30	20	3,109	0.64%
2022/07/25	40	55.28	6	55.35	55.40	34	3,111	1.09%
2022/07/22	11	54.62	1	55.00	55.80	10	3,117	0.32%
2022/07/21	11	54.19	0	0.00	55.20	11	3,108	0.35%
2022/07/20	30	54.33	2	54.65	54.90	28	3,053	0.92%
2022/07/19	6	59.72	1	59.10	59.90	5	2,925	0.17%
2022/07/18	11	58.98	0	0.00	59.80	11	2,812	0.39%
2022/07/15	0	0.00	1	57.50	57.60	-1	2,749	-0.04%
2022/07/14	20	56.10	0	0.00	56.00	20	2,729	0.73%
2022/07/13	38	55.66	2	55.30	55.20	36	2,705	1.33%
2022/07/12	10	55.50	0	0.00	55.20	10	2,735	0.37%
2022/07/11	23	56.86	0	0.00	57.00	23	2,713	0.85%
2022/07/08	1	57.00	0	0.00	57.60	1	2,699	0.04%
2022/07/07	0	0.00	1	55.20	56.00	-1	2,654	-0.04%
2022/07/06	1	54.50	0	0.00	54.60	1	2,617	0.04%
2022/07/01	0	0.00	1	59.30	57.50	-1	2,655	-0.04%
2022/06/30	2	60.90	20	59.65	59.30	-18	2,660	-0.68%
2022/06/29	1	62.10	0	0.00	61.80	1	2,613	0.04%
2022/06/27	1	64.40	0	0.00	64.60	1	2,607	0.04%
2022/06/23	1	64.20	1	64.40	64.40	0	2,603	0.00%
2022/06/22	1	66.10	0	0.00	64.80	1	2,584	0.04%
2022/06/20	2	66.65	0	0.00	66.00	2	2,607	0.08%
2022/06/17	3	66.50	1	66.50	68.30	2	2,609	0.08%
2022/06/16	0	0.00	1	68.80	67.50	-1	2,543	-0.04%
2022/06/07	3	69.90	0	0.00	70.10	3	3,013	0.10%
2022/06/02	8	69.63	1	69.70	69.50	7	3,173	0.22%
2022/05/24	4	68.70	0	0.00	68.20	4	4,161	0.10%
2022/05/23	2	68.95	1	68.80	68.60	1	4,170	0.02%
2022/05/20	5	69.20	0	0.00	69.20	5	4,213	0.12%
2022/05/19	5	68.80	0	0.00	69.10	5	4,244	0.12%
2022/05/18	10	69.30	1	69.50	69.60	9	4,247	0.21%
2022/05/17	11	68.30	1	68.80	69.10	10	4,244	0.24%
2022/05/06	0	0.00	1	68.10	68.30	-1	4,459	-0.02%
2022/05/04	1	67.50	0	0.00	67.40	1	4,506	0.02%
2022/04/27	1	66.20	0	0.00	66.20	1	4,755	0.02%
2022/04/20	1	68.40	0	0.00	68.40	1	5,576	0.02%
2022/04/13	1	66.40	5	66.90	67.00	-4	5,980	-0.07%
2022/04/12	0	0.00	1	66.00	66.40	-1	6,020	-0.02%
2022/04/11	5	66.30	0	0.00	66.50	5	6,035	0.08%
2022/04/07	2	67.50	0	0.00	67.20	2	6,010	0.03%
2022/04/06	0	0.00	2	68.50	68.60	-2	5,998	-0.03%
2022/04/01	0	0.00	20	69.05	69.40	-20	5,996	-0.33%
2022/03/31	2	69.05	2	69.20	69.10	0	6,024	0.00%
2022/03/30	0	0.00	1	70.10	69.40	-1	6,038	-0.02%
2022/03/28	1	69.80	1	70.10	70.10	0	6,014	0.00%
2022/03/23	3	71.83	3	71.00	71.20	0	6,099	0.00%
2022/03/22	2	71.10	0	0.00	71.90	2	6,060	0.03%
2022/03/21	2	71.40	4	71.45	71.30	-2	6,057	-0.03%
2022/03/18	5	70.66	2	71.00	71.80	3	6,091	0.05%
2022/03/17	5	70.56	41	70.21	70.90	-36	6,092	-0.59%
2022/03/16	1	68.80	110	69.10	69.10	-109	6,106	-1.78%	大賣/鉅額交易
2022/03/15	5	69.70	3	70.00	69.50	2	6,110	0.03%
2022/03/14	0	0.00	0.5	71.00	71.00	-0.5	6,116	-0.01%
2022/03/11	0	0.00	9	71.18	71.30	-9	6,124	-0.15%
2022/03/10	3	71.10	7	71.21	71.20	-4	6,140	-0.07%
2022/03/09	1.5	70.33	2	71.20	71.60	-0.5	5,957	-0.01%
2022/03/08	7	68.70	0	0.00	68.90	7	5,926	0.12%
2022/03/07	19	69.58	0.5	69.50	69.10	18.5	5,954	0.31%
2022/03/04	10	71.43	0	0.00	71.10	10	5,901	0.17%
2022/03/03	12.5	72.17	18	72.36	72.60	-5.5	5,821	-0.09%
2022/03/02	1	70.70	7	71.10	70.90	-6	5,710	-0.11%
2022/03/01	11	70.68	7	70.69	71.00	4	5,644	0.07%
2022/02/25	7	68.84	2	68.80	68.90	5	5,436	0.09%
2022/02/24	7.1	66.77	0	0.00	66.80	7.1	5,384	0.13%
2022/02/23	13	68.70	0	0.00	68.70	13	5,384	0.24%
2022/02/22	13	68.40	0	0.00	68.30	13	5,427	0.24%
2022/02/21	1	69.50	1	69.30	69.50	0	5,524	0.00%
2022/02/17	13	68.40	1	68.60	68.80	12	5,766	0.21%
2022/02/16	12	68.10	5	68.36	68.00	7	5,908	0.12%
2022/02/15	5.2	68.40	0	0.00	67.90	5.2	5,989	0.09%
2022/02/14	13	68.02	1	67.80	68.10	12	6,058	0.20%
2022/02/11	1	69.50	2	69.30	69.30	-1	6,065	-0.02%
2022/02/10	4	69.15	0	0.00	69.70	4	6,133	0.07%
2022/02/09	90	69.10	0	0.00	69.00	90	6,181	1.46%
2022/02/08	3	68.97	0	0.00	68.90	3	6,192	0.05%
2022/02/07	0	0.00	1	67.80	67.80	-1	6,251	-0.02%
2022/01/25	1	68.10	0	0.00	68.00	1	6,349	0.02%
2022/01/24	2	68.10	0	0.00	68.70	2	6,324	0.03%
2022/01/21	2	68.85	2	69.10	69.00	0	6,414	0.00%
2022/01/20	0	0.00	1	68.90	70.00	-1	6,570	-0.02%
2022/01/19	0	0.00	4	69.60	69.10	-4	6,547	-0.06%
2022/01/18	1	70.00	1	70.90	70.00	0	6,512	0.00%
2022/01/17	0	0.00	12	69.73	69.80	-12	6,332	-0.19%
2022/01/14	0.6	68.10	0	0.00	68.20	0.6	6,251	0.01%
2022/01/13	1	69.00	4	69.18	69.00	-3	6,178	-0.05%
2022/01/12	0	0.00	4.1	68.07	68.00	-4.1	5,884	-0.07%
2022/01/11	2.3	68.33	11	68.25	67.90	-8.7	5,789	-0.15%
2022/01/10	0	0.00	3	67.10	67.20	-3	5,604	-0.05%
2022/01/05	13	66.43	0	0.00	66.50	13	5,612	0.23%
2022/01/04	10	66.60	0	0.00	66.50	10	5,711	0.18%
2022/01/03	2	67.60	2	66.90	66.80	0	5,891	0.00%
2021/12/29	1	66.50	0	0.00	66.40	1	5,926	0.02%
2021/12/28	0	0.00	7	67.00	66.90	-7	5,968	-0.12%
2021/12/27	0	0.00	1	66.40	67.10	-1	6,008	-0.02%
2021/12/24	0	0.00	4	66.13	66.10	-4	6,032	-0.07%
2021/12/23	0	0.00	4	65.75	66.00	-4	6,077	-0.07%
2021/12/22	4	65.50	0	0.00	65.50	4	6,209	0.06%
2021/12/21	1	64.80	1	65.40	65.40	0	6,223	0.00%
2021/12/20	1	65.10	0	0.00	64.90	1	6,219	0.02%
2021/12/17	3	64.83	0	0.00	65.10	3	6,237	0.05%
2021/12/14	2	65.90	1	66.30	65.70	1	6,194	0.02%
2021/12/10	0	0.00	1	66.70	66.90	-1	6,196	-0.02%
2021/12/09	1	66.20	5	66.32	66.30	-4	6,246	-0.06%
2021/12/08	5	67.20	0	0.00	66.80	5	6,222	0.08%
2021/12/06	0	0.00	1	67.60	67.50	-1	6,299	-0.02%
2021/12/03	11	67.62	0	0.00	67.60	11	6,489	0.17%
2021/12/01	3	67.57	0	0.00	67.90	3	8,230	0.04%
2021/11/30	4	67.38	0	0.00	67.00	4	8,300	0.05%
2021/11/29	0	0.00	1	66.60	66.60	-1	8,409	-0.01%
2021/11/26	3	66.50	10	66.53	66.20	-7	8,647	-0.08%
2021/11/24	2	67.10	1	67.30	67.30	1	8,766	0.01%
2021/11/23	1	67.70	0	0.00	67.60	1	8,957	0.01%
2021/11/22	4	68.28	3	68.43	68.30	1	8,989	0.01%
2021/11/18	4	67.43	3	67.60	67.20	1	9,051	0.01%
2021/11/17	2	66.40	0	0.00	66.90	2	8,947	0.02%
2021/11/16	4	67.05	2.3	66.72	66.80	1.7	8,857	0.02%
2021/11/15	7.1	68.20	4	67.68	68.20	3.1	8,763	0.04%
2021/11/12	1	65.60	2	66.15	66.70	-1	8,674	-0.01%
2021/11/11	4	65.05	0	0.00	64.90	4	8,625	0.05%
2021/11/10	5	65.90	3	66.03	66.00	2	8,639	0.02%
2021/11/09	1	66.20	7	66.91	66.00	-6	8,759	-0.07%
2021/11/08	1	65.80	5	65.90	65.90	-4	8,730	-0.05%
2021/11/04	4	65.50	2	65.60	65.20	2	8,919	0.02%
2021/11/03	0	0.00	2	65.05	65.20	-2	9,095	-0.02%
2021/11/02	4	64.70	0	0.00	63.60	4	9,371	0.04%
2021/11/01	0	0.00	2	65.05	65.10	-2	9,820	-0.02%
2021/10/29	17	64.55	22	64.85	64.30	-5	10,157	-0.05%
2021/10/28	57	65.33	1	65.60	65.20	56	10,080	0.56%
2021/10/27	1	64.50	1	63.50	64.50	0	9,998	0.00%
2021/10/26	0	0.00	3	63.30	63.20	-3	10,238	-0.03%
2021/10/25	2	62.60	0	0.00	63.10	2	10,223	0.02%
2021/10/22	0	0.00	1	61.90	63.40	-1	10,272	-0.01%
2021/10/21	1	62.00	0	0.00	62.00	1	10,391	0.01%
2021/10/18	2	61.80	0	0.00	61.60	2	10,449	0.02%
2021/10/15	17	62.48	16	62.10	62.10	1	10,594	0.01%
2021/10/14	16	61.50	16	61.10	61.10	0	10,699	0.00%
2021/10/13	17	61.76	16	60.80	61.00	1	10,799	0.01%
2021/10/12	10	62.00	10	62.40	62.00	0	10,866	0.00%
2021/10/08	16	64.43	15	63.40	63.30	1	11,163	0.01%
2021/10/07	0	0.00	0.2	66.30	65.90	-0.2	11,005	0.00%
2021/10/06	1	65.80	0	0.00	64.60	1	11,053	0.01%
2021/10/04	1	65.60	1	65.30	65.00	0	11,081	0.00%
2021/10/01	0	0.00	1	66.60	67.30	-1	11,063	-0.01%
2021/09/29	1	67.00	1	67.30	67.20	0	11,088	0.00%
2021/09/28	1	70.20	0	0.00	70.10	1	10,983	0.01%
2021/09/24	1	71.20	1	71.30	71.40	0	10,977	0.00%
2021/09/22	2	70.40	1.2	70.55	70.50	0.8	11,005	0.01%
2021/09/17	0	0.00	1	71.30	71.60	-1	11,223	-0.01%
2021/09/15	0	0.00	5	72.30	71.80	-5	11,200	-0.04%
2021/09/14	1	73.00	0.2	72.90	72.70	0.9	11,146	0.01%
2021/09/13	1	73.60	0.2	73.70	73.70	0.8	11,062	0.01%
2021/09/09	1	73.50	0.5	73.80	73.50	0.5	10,992	0.00%
2021/09/08	9.2	73.97	3	74.20	73.30	6.2	10,921	0.06%
2021/09/07	3	75.43	6	76.63	74.40	-3	10,732	-0.03%
2021/09/06	41.8	83.76	5.2	81.60	78.00	36.6	10,307	0.36%
2021/09/03	1	79.90	1	79.50	81.10	0	8,879	0.00%
2021/09/02	2	79.80	3	79.23	79.40	-1	8,739	-0.01%
2021/09/01	0	0.00	7	78.73	80.40	-7	8,616	-0.08%
2021/08/31	0	0.00	9	76.30	77.10	-9	8,442	-0.11%
2021/08/30	1	76.40	3	76.90	77.00	-2	8,363	-0.02%
2021/08/27	2	72.65	2	75.35	75.80	0	8,235	0.00%
2021/08/26	0	0.00	4	73.60	73.70	-4	8,014	-0.05%
2021/08/25	8	72.65	1	73.00	72.50	7	7,914	0.09%
2021/08/18	0.2	73.60	0	0.00	75.00	0.2	7,769	0.00%
2021/08/16	3	72.57	2	73.05	73.90	1	7,666	0.01%
2021/08/13	1	73.60	0	0.00	73.60	1	7,604	0.01%
2021/08/10	0	0.00	1	77.50	77.60	-1	7,395	-0.01%
2021/08/09	13	80.22	10	79.35	78.40	3	7,253	0.04%
2021/08/06	4	80.43	7	80.90	80.90	-3	7,024	-0.04%
2021/08/05	26	80.18	11	79.92	80.20	15	6,752	0.22%
2021/08/04	8	78.19	7	78.39	79.30	1	6,309	0.02%
2021/08/03	0	0.00	1	75.90	76.00	-1	6,020	-0.02%
2021/08/02	3.5	75.47	0	0.00	75.30	3.5	5,948	0.06%
2021/07/30	0	0.00	2	74.90	75.00	-2	5,915	-0.03%
2021/07/29	0	0.00	1	72.00	72.70	-1	5,731	-0.02%
2021/07/28	7	71.51	0	0.00	71.40	7	5,731	0.12%
2021/07/27	2	73.60	1	75.10	73.30	1	5,775	0.02%
2021/07/26	2	73.00	0	0.00	72.90	2	5,705	0.04%
2021/07/23	5	71.94	14	72.17	72.10	-9	5,714	-0.16%
2021/07/22	1	71.50	1	72.10	71.40	0	5,670	0.00%
2021/07/21	1	70.60	0	0.00	69.70	1	5,620	0.02%
2021/07/20	14	74.98	0	0.00	74.30	14	5,503	0.25%
2021/07/19	1	77.00	4	77.05	76.70	-3	5,366	-0.06%
2021/07/16	1	77.00	8	77.65	77.70	-7	5,334	-0.13%
2021/07/15	11	77.37	6	77.73	77.20	5	5,233	0.10%
2021/07/14	1	74.50	0	0.00	74.40	1	4,848	0.02%
2021/07/13	0	0.00	1	75.00	73.90	-1	4,873	-0.02%
2021/07/12	1	73.30	2	73.45	74.70	-1	4,849	-0.02%
2021/07/09	10	73.80	0	0.00	72.90	10	4,783	0.21%
2021/07/07	1	73.10	0	0.00	73.10	1	4,826	0.02%
2021/07/06	0	0.00	3	73.17	73.30	-3	4,837	-0.06%
2021/07/05	0	0.00	1	72.10	72.50	-1	4,784	-0.02%
2021/07/01	0	0.00	1	71.20	71.10	-1	4,861	-0.02%
2021/06/29	0	0.00	4	71.83	71.90	-4	4,933	-0.08%
2021/06/28	1	71.30	2	72.20	72.80	-1	4,940	-0.02%
2021/06/23	6	69.62	0	0.00	69.60	6	4,879	0.12%
2021/06/22	0	0.00	2	69.20	69.60	-2	4,933	-0.04%
2021/06/21	0	0.00	9	68.70	69.10	-9	4,978	-0.18%
2021/06/18	5	70.60	4	70.13	69.00	1	5,103	0.02%
2021/06/16	5	70.36	0	0.00	70.00	5	5,570	0.09%
2021/06/10	0	0.00	2	70.20	70.50	-2	6,026	-0.03%
2021/06/09	8	69.71	0	0.00	69.20	8	6,028	0.13%
2021/06/08	1	70.00	1	70.40	70.80	0	6,018	0.00%
2021/06/04	1	67.90	0	0.00	68.40	1	6,017	0.02%
2021/05/28	3	67.17	5	68.10	68.20	-2	6,787	-0.03%
2021/05/27	2	66.65	0	0.00	66.00	2	6,957	0.03%
2021/05/25	3	66.30	0	0.00	66.90	3	7,011	0.04%
2021/05/24	0	0.00	1	64.00	65.10	-1	7,036	-0.01%
2021/05/21	0	0.00	1	65.00	64.50	-1	7,126	-0.01%
2021/05/20	4	65.00	0	0.00	64.40	4	7,215	0.06%
2021/05/19	1	66.00	0	0.00	66.60	1	7,194	0.01%
2021/05/18	0	0.00	6	64.88	66.50	-6	7,226	-0.08%
2021/05/17	3	63.07	3	62.80	62.80	0	7,313	0.00%
2021/05/12	1	64.40	2	64.35	64.50	-1	7,288	-0.01%
2021/05/11	4	68.68	0	0.00	67.10	4	7,276	0.05%
2021/05/06	1	72.50	0.8	70.70	70.60	0.2	7,469	0.00%
2021/05/04	1	71.90	0	0.00	71.60	1	7,862	0.01%
2021/04/29	3	77.70	3	77.53	77.40	0	7,910	0.00%
2021/04/28	0	0.00	5	77.64	78.20	-5	7,975	-0.06%
2021/04/26	0	0.00	3	76.70	76.90	-3	8,350	-0.04%
2021/04/22	3	76.40	0	0.00	75.20	3	8,655	0.03%
2021/04/21	2	77.40	1	77.40	77.50	1	8,814	0.01%
2021/04/19	6	77.90	2	77.40	77.10	4	9,392	0.04%
2021/04/16	0	0.00	1	77.20	77.90	-1	9,443	-0.01%
2021/04/14	5	76.16	5	74.86	75.30	0	9,628	0.00%
2021/04/12	4	77.62	3	78.70	77.50	1	9,552	0.01%
2021/04/09	2	77.80	0	0.00	78.00	2	9,547	0.02%
2021/04/08	0	0.00	1	77.80	77.60	-1	9,492	-0.01%
2021/04/07	5	77.72	0	0.00	77.80	5	9,452	0.05%
2021/04/06	2	78.95	1	79.20	79.00	1	9,396	0.01%
2021/04/01	1	77.60	0	0.00	78.00	1	9,316	0.01%
2021/03/31	2	78.10	0	0.00	77.70	2	9,285	0.02%
2021/03/30	0	0.00	2	77.50	77.80	-2	9,223	-0.02%
2021/03/29	9	77.03	4	76.68	76.70	5	9,172	0.05%
2021/03/26	0	0.00	1	76.80	76.70	-1	9,239	-0.01%
2021/03/25	0	0.00	2	76.35	76.10	-2	9,189	-0.02%
2021/03/24	2	75.60	2	75.70	75.50	0	9,144	0.00%
2021/03/23	2	75.30	34	75.58	75.80	-32	9,116	-0.35%
2021/03/22	9	74.96	0	0.00	74.70	9	9,009	0.10%
2021/03/19	3	76.23	4	77.13	76.00	-1	8,985	-0.01%
2021/03/18	4	76.60	17	76.31	77.90	-13	8,602	-0.15%
2021/03/17	5	73.90	0	0.00	73.50	5	8,297	0.06%
2021/03/16	1	73.40	0	0.00	73.70	1	8,465	0.01%
2021/03/11	3	72.90	0	0.00	73.10	3	8,692	0.03%
2021/03/10	5	71.80	0	0.00	71.70	5	8,969	0.06%
2021/03/08	1	72.40	0	0.00	72.20	1	8,885	0.01%
2021/03/05	2	73.20	0	0.00	72.70	2	8,795	0.02%
2021/03/04	1	74.00	0	0.00	74.10	1	8,709	0.01%
2021/03/03	3	73.93	0	0.00	75.10	3	8,584	0.03%
2021/03/02	6	75.07	7	76.56	75.50	-1	8,370	-0.01%
2021/02/26	0	0.00	1	73.90	74.10	-1	8,284	-0.01%
2021/02/25	2	74.20	3	73.93	74.50	-1	8,286	-0.01%
2021/02/24	1	74.00	1	74.10	74.40	0	8,260	0.00%
2021/02/23	8	74.38	3	74.40	74.40	5	8,214	0.06%
2021/02/22	1	75.10	3	74.77	75.50	-2	8,142	-0.02%
2021/02/19	2	73.10	0	0.00	73.20	2	8,051	0.02%
2021/02/18	1	73.50	0	0.00	73.90	1	8,059	0.01%
2021/02/17	35	73.66	2	73.70	73.50	33	8,050	0.41%
2021/02/04	1	70.50	0	0.00	70.30	1	8,045	0.01%
2021/02/01	3	68.40	0	0.00	69.50	3	8,259	0.04%
2021/01/29	3	70.43	4	70.68	69.20	-1	8,380	-0.01%
2021/01/28	4	73.00	1	72.70	72.50	3	8,195	0.04%
2021/01/27	10	77.66	8	75.61	75.70	2	8,077	0.02%
2021/01/26	0	0.00	3	75.40	75.70	-3	7,652	-0.04%
2021/01/25	11	76.09	3	75.80	75.70	8	7,537	0.11%
2021/01/21	0	0.00	2	74.00	74.40	-2	7,308	-0.03%
2021/01/20	1	74.60	10	75.62	73.70	-9	7,247	-0.12%
2021/01/19	12	74.90	17	74.62	74.50	-5	6,991	-0.07%
2021/01/18	4	74.00	1.1	74.19	73.90	3	6,871	0.04%
2021/01/14	11	73.30	5	73.94	73.80	6	6,597	0.09%
2021/01/13	4	72.10	0	0.00	72.10	4	6,359	0.06%
2021/01/12	1	72.50	12	70.60	70.40	-11	6,189	-0.18%
2021/01/11	1.1	68.99	8	68.80	69.30	-7	5,733	-0.12%
2021/01/08	0	0.00	4	68.25	68.20	-4	5,658	-0.07%
2021/01/07	3	67.93	1	67.60	68.00	2	5,631	0.04%
2020/12/31	1	66.20	1	66.50	66.40	0	5,526	0.00%
2020/12/29	1	65.90	0	0.00	65.80	1	5,641	0.02%
2020/12/25	1	66.30	0	0.00	66.20	1	5,808	0.02%
2020/12/23	4	65.90	1	65.70	65.70	3	6,053	0.05%
2020/12/22	1	67.40	2	67.10	66.30	-1	6,265	-0.02%
2020/12/21	1	66.20	1	65.50	66.50	0	6,312	0.00%
2020/12/17	1	65.80	1	65.70	65.40	0	6,740	0.00%
2020/12/16	1	66.00	0	0.00	66.20	1	6,843	0.01%
2020/12/15	0	0.00	4	65.60	65.30	-4	6,937	-0.06%
2020/12/11	4.7	67.22	0	0.00	67.40	4.7	7,464	0.06%
2020/12/10	10	68.93	21	69.30	68.70	-11	7,457	-0.15%
2020/12/09	0	0.00	5	67.80	69.00	-5	7,231	-0.07%
2020/12/08	3	66.30	9	66.20	66.20	-6	7,038	-0.09%
2020/12/07	5	67.64	3	66.70	66.60	2	7,006	0.03%
2020/12/04	0	0.00	10	67.70	67.40	-10	6,886	-0.15%
2020/12/02	0	0.00	1	65.70	65.80	-1	6,477	-0.02%
2020/11/30	1	64.80	0	0.00	64.30	1	6,390	0.02%
2020/11/25	0	0.00	2.1	65.61	65.40	-2.1	6,267	-0.03%
2020/11/23	0	0.00	2	65.40	65.50	-2	6,145	-0.03%
2020/11/20	0.1	64.90	0	0.00	64.90	0.1	6,156	0.00%
2020/11/17	3	65.30	11	65.36	65.30	-8	6,139	-0.13%
2020/11/16	2	64.45	6	64.55	64.70	-4	6,165	-0.06%
2020/11/13	7	65.06	4	64.85	65.00	3	6,144	0.05%
2020/11/12	3	65.90	4	65.90	65.60	-1	6,125	-0.02%
2020/11/11	1	65.10	4	65.20	65.00	-3	6,016	-0.05%
2020/11/10	0	0.00	6	64.65	64.90	-6	5,943	-0.10%
2020/11/09	6	64.78	3	65.60	64.20	3	5,793	0.05%
2020/11/06	0	0.00	9	63.59	64.00	-9	5,608	-0.16%
2020/10/30	0	0.00	2	62.60	62.50	-2	5,478	-0.04%
2020/10/23	0	0.00	2	63.00	62.80	-2	5,800	-0.03%
2020/10/22	0	0.00	10	62.50	62.80	-10	5,902	-0.17%
2020/10/19	3	61.50	2	61.65	61.50	1	6,278	0.02%
2020/10/15	1	60.80	0	0.00	60.60	1	6,530	0.02%
2020/10/14	10	61.33	5	61.50	61.20	5	6,619	0.08%
2020/10/13	2	62.70	0	0.00	62.40	2	6,640	0.03%
2020/10/12	0	0.00	1	62.50	62.60	-1	6,671	-0.01%
2020/10/06	2	63.05	0	0.00	62.60	2	6,690	0.03%
2020/10/05	3	63.00	0	0.00	63.50	3	6,769	0.04%
2020/09/30	5	64.06	4	63.70	63.40	1	6,793	0.01%
2020/09/29	13	63.70	10	63.50	63.80	3	6,767	0.04%
2020/09/28	4	62.25	3	62.73	62.30	1	6,792	0.01%
2020/09/25	2	61.70	0	0.00	61.70	2	6,828	0.03%
2020/09/24	0	0.00	3	63.40	64.50	-3	6,761	-0.04%
2020/09/23	5	63.84	1	64.80	63.70	4	6,709	0.06%
2020/09/22	0	0.00	3	63.03	63.10	-3	6,519	-0.05%
2020/09/21	0	0.00	1	62.80	62.40	-1	6,430	-0.02%
2020/09/18	2	62.10	24	62.03	62.10	-22	6,390	-0.34%
2020/09/17	14	61.99	15	62.09	62.10	-1	6,440	-0.02%
2020/09/16	2	60.40	31	60.21	61.00	-29	6,182	-0.47%
2020/09/15	0	0.00	3	58.23	59.00	-3	5,942	-0.05%
2020/09/14	2	57.60	2	57.50	57.50	0	5,956	0.00%
2020/09/09	0	0.00	3	57.00	57.20	-3	6,143	-0.05%
2020/09/08	0	0.00	1	56.90	56.90	-1	6,235	-0.02%
2020/09/07	0	0.00	8	57.05	57.00	-8	6,322	-0.13%
2020/09/03	0	0.00	12	57.09	57.00	-12	6,538	-0.18%
2020/08/31	0	0.00	15.2	56.46	56.20	-15.2	7,075	-0.21%
2020/08/27	2	56.90	0	0.00	56.90	2	7,232	0.03%
2020/08/26	3	57.10	3	56.73	57.20	0	7,295	0.00%
2020/08/25	6	55.43	0	0.00	55.30	6	7,306	0.08%
2020/08/24	9	54.90	0	0.00	55.00	9	7,378	0.12%
2020/08/21	0	0.00	3	55.53	55.40	-3	7,460	-0.04%
2020/08/20	0	0.00	7	54.56	55.20	-7	7,528	-0.09%
2020/08/19	2	57.45	0	0.00	57.00	2	7,581	0.03%
2020/08/18	1	58.10	0	0.00	58.10	1	7,650	0.01%
2020/08/14	3	57.30	2	57.20	57.70	1	8,121	0.01%
2020/08/12	6	57.30	1	57.70	57.40	5	8,237	0.06%
2020/08/11	2	57.85	0	0.00	57.80	2	8,324	0.02%
2020/08/10	1	58.40	0	0.00	58.50	1	8,498	0.01%
2020/08/06	0	0.00	1	59.10	58.80	-1	8,943	-0.01%
2020/08/05	2	59.15	0	0.00	59.10	2	9,043	0.02%
2020/08/03	6.1	58.29	4	59.00	58.20	2.1	9,516	0.02%
2020/07/31	13	60.13	5	60.20	59.90	8	9,528	0.08%
2020/07/29	1	58.40	10	58.30	58.70	-9	9,761	-0.09%
2020/07/28	0.1	57.00	0	0.00	56.70	0.1	10,312	0.00%
2020/07/27	3	58.37	0	0.00	57.90	3	10,360	0.03%
2020/07/24	15	60.00	2	59.05	59.10	13	10,314	0.13%
2020/07/23	13	60.27	16	60.13	60.20	-3	10,247	-0.03%
2020/07/22	7	64.79	7	64.90	65.40	0	10,050	0.00%
2020/07/21	21	64.40	0	0.00	64.30	21	9,878	0.21%
2020/07/20	6	64.47	0	0.00	64.10	6	9,873	0.06%
2020/07/16	0	0.00	1	65.80	65.80	-1	10,082	-0.01%
2020/07/14	2	65.80	0	0.00	65.70	2	10,418	0.02%
2020/07/13	3	65.50	0	0.00	65.80	3	10,395	0.03%
2020/07/10	2	65.20	0	0.00	65.10	2	10,466	0.02%
2020/07/09	7	67.09	0	0.00	66.90	7	10,336	0.07%
2020/07/07	18	67.54	11	66.54	66.70	7	10,186	0.07%
2020/07/06	25	67.70	1	67.60	68.00	24	10,039	0.24%
2020/07/03	9	66.67	10	66.53	66.90	-1	9,910	-0.01%
2020/07/02	6	65.90	4	65.48	65.90	2	9,817	0.02%
2020/07/01	0	0.00	1	64.20	64.30	-1	9,704	-0.01%
2020/06/30	2	64.30	2	64.40	64.30	0	9,635	0.00%
2020/06/29	0	0.00	1	64.20	64.20	-1	9,556	-0.01%
2020/06/24	3	63.90	5	63.72	64.00	-2	9,483	-0.02%
2020/06/23	0	0.00	4	63.10	63.10	-4	9,367	-0.04%
2020/06/22	1	63.00	1	62.70	62.90	0	9,351	0.00%
2020/06/19	0	0.00	1	62.50	62.90	-1	9,352	-0.01%
2020/06/18	1	61.50	1	62.30	62.30	0	9,280	0.00%
2020/06/17	2	61.80	0	0.00	61.70	2	9,204	0.02%
2020/06/16	1	61.80	12	61.90	61.90	-11	9,236	-0.12%
2020/06/15	3	61.30	4	61.35	61.00	-1	9,285	-0.01%
2020/06/12	2	59.30	0	0.00	61.00	2	9,248	0.02%
2020/06/11	2	61.05	0	0.00	60.70	2	9,251	0.02%
2020/06/10	0	0.00	3	62.00	62.00	-3	9,156	-0.03%
2020/06/09	3	62.00	1	62.40	61.90	2	9,132	0.02%
2020/06/08	2	63.45	16	63.34	63.10	-14	9,098	-0.15%
2020/06/05	26	62.64	14	62.33	62.80	12	8,902	0.13%
2020/06/04	1	61.30	7	61.51	61.50	-6	8,719	-0.07%
2020/06/02	3	61.80	1	61.80	61.30	2	8,577	0.02%
2020/05/29	10	61.40	1	61.30	61.40	9	8,429	0.11%
2020/05/28	7	61.16	16	61.84	60.90	-9	8,383	-0.11%
2020/05/27	0	0.00	4	61.13	61.40	-4	8,324	-0.05%
2020/05/26	10	61.00	15	61.20	61.10	-5	8,290	-0.06%
2020/05/22	18	60.63	4	60.43	60.20	14	8,059	0.17%
2020/05/21	14	59.16	12	59.73	59.70	2	7,789	0.03%
2020/05/19	2	58.65	0	0.00	58.80	2	7,618	0.03%
2020/05/18	7	58.54	5	58.10	58.20	2	7,609	0.03%
2020/05/15	9	59.13	2	58.80	58.90	7	7,552	0.09%
2020/05/14	7	58.80	35	59.51	58.10	-28	7,383	-0.38%
2020/05/13	13	60.73	0	0.00	60.80	13	7,110	0.18%
2020/05/12	9	61.38	7	61.50	61.30	2	6,963	0.03%
2020/05/11	9	62.16	10	61.50	61.40	-1	6,866	-0.01%
2020/05/08	28	60.94	17	61.05	60.80	11	6,743	0.16%
2020/05/07	10	59.33	6	59.38	59.50	4	6,377	0.06%
2020/05/06	15	59.25	8	59.06	59.00	7	6,287	0.11%
2020/05/05	5	58.26	10	58.88	59.20	-5	6,175	-0.08%
2020/05/04	44	58.68	30	59.01	59.00	14	5,859	0.24%
2020/04/30	5	54.70	14	55.48	56.60	-9	5,207	-0.17%
2020/04/29	2	54.40	2	54.20	54.20	0	5,088	0.00%
2020/04/28	1	54.00	13	54.17	54.00	-12	5,101	-0.24%
2020/04/27	12	53.75	23	53.90	54.10	-11	5,143	-0.21%
2020/04/24	4	53.00	4	53.00	53.00	0	5,093	0.00%
2020/04/23	6	52.55	0	0.00	52.60	6	5,093	0.12%
2020/04/22	10	52.67	1	52.70	52.60	9	5,010	0.18%
2020/04/21	14	54.00	1	55.70	53.10	13	4,869	0.27%
2020/04/20	1	57.00	3	57.87	57.30	-2	4,575	-0.04%
2020/04/17	0	0.00	3	55.30	56.00	-3	4,292	-0.07%
2020/04/16	4	54.10	3	54.00	54.40	1	4,181	0.02%
2020/04/15	5	54.00	1	53.80	53.80	4	4,173	0.10%
2020/04/14	2	54.15	1	54.50	54.20	1	4,077	0.02%
2020/04/13	0	0.00	2	53.80	53.60	-2	4,114	-0.05%
2020/04/10	1	53.30	0	0.00	53.00	1	4,166	0.02%
2020/04/09	0	0.00	1	54.60	53.40	-1	4,259	-0.02%
2020/04/07	1	53.10	3	52.00	52.60	-2	4,269	-0.05%
2020/04/06	1	50.40	0	0.00	50.60	1	4,187	0.02%
2020/04/01	2	49.65	3	49.77	50.10	-1	4,187	-0.02%
2020/03/31	6	49.96	6	49.75	49.50	0	4,200	0.00%
2020/03/27	4	50.90	0	0.00	50.50	4	4,142	0.10%
2020/03/26	1	49.20	2	50.30	50.50	-1	4,083	-0.02%
2020/03/25	0	0.00	6	49.72	49.40	-6	4,059	-0.15%
2020/03/24	11	46.76	13	47.08	46.75	-2	4,033	-0.05%
2020/03/20	4	47.10	1	47.20	45.85	3	4,202	0.07%
2020/03/19	5	46.93	5	46.10	45.10	0	4,310	0.00%
2020/03/18	1	50.80	0	0.00	50.10	1	4,301	0.02%
2020/03/17	5	51.58	0	0.00	51.00	5	4,312	0.12%
2020/03/16	0	0.00	8	54.59	53.60	-8	4,319	-0.19%
2020/03/13	8	50.50	6	53.08	54.60	2	4,334	0.05%
2020/03/12	2	55.85	2	55.80	54.70	0	4,346	0.00%
2020/03/11	1	57.60	5	58.26	57.50	-4	4,353	-0.09%
2020/03/10	1	57.30	0	0.00	57.70	1	4,610	0.02%
2020/03/09	4	58.03	0	0.00	57.60	4	4,873	0.08%
2020/03/06	0	0.00	1	59.30	59.30	-1	4,868	-0.02%
2020/03/05	0	0.00	1	59.70	59.80	-1	4,914	-0.02%
2020/03/03	1	58.70	6	59.13	58.70	-5	5,164	-0.10%
2020/03/02	0	0.00	8	58.00	58.20	-8	5,453	-0.15%
2020/02/27	5	58.74	0	0.00	58.50	5	5,706	0.09%
2020/02/26	1	59.30	0	0.00	59.30	1	5,731	0.02%
2020/02/25	3	59.13	1	59.90	59.90	2	5,712	0.04%
2020/02/24	3	59.67	0	0.00	59.60	3	5,713	0.05%
2020/02/21	4	60.20	0	0.00	60.00	4	5,704	0.07%
2020/02/20	1	60.40	1	61.10	60.40	0	5,729	0.00%
2020/02/19	5	60.56	0	0.00	60.30	5	5,715	0.09%
2020/02/18	4	61.20	6	61.20	60.50	-2	5,718	-0.03%
2020/02/17	2	61.10	3	61.63	61.10	-1	5,721	-0.02%
2020/02/14	0	0.00	1	62.00	61.70	-1	5,692	-0.02%
2020/02/13	12	62.13	0	0.00	61.00	12	5,677	0.21%
2020/02/12	0	0.00	1	62.20	62.00	-1	5,655	-0.02%
2020/02/11	0	0.00	1	61.40	61.50	-1	5,653	-0.02%
2020/02/10	0	0.00	1	59.50	60.00	-1	5,684	-0.02%
2020/02/07	1	60.30	1	60.60	60.60	0	5,717	0.00%
2020/02/06	2	61.15	0	0.00	61.50	2	5,769	0.03%
2020/02/05	2	59.90	2	60.90	60.70	0	5,954	0.00%
2020/02/04	1	60.30	2	60.80	60.80	-1	6,003	-0.02%
2020/02/03	4	58.38	5	58.78	59.40	-1	6,032	-0.02%
2020/01/30	7	61.01	6	61.18	60.30	1	6,060	0.02%
2020/01/20	8	65.58	0	0.00	65.60	8	5,989	0.13%
2020/01/17	3	65.40	0	0.00	65.70	3	6,026	0.05%
2020/01/16	3	66.20	0	0.00	65.80	3	6,075	0.05%
2020/01/14	0	0.00	1	66.60	66.50	-1	6,184	-0.02%
2020/01/13	2	66.35	1	66.70	66.10	1	6,246	0.02%
2020/01/10	1	64.90	6	65.33	64.90	-5	6,333	-0.08%
2020/01/08	0	0.00	6	64.15	64.00	-6	6,401	-0.09%
2020/01/07	9	64.03	2	64.90	64.30	7	6,423	0.11%
2020/01/06	3	64.97	2	64.90	64.80	1	6,394	0.02%
2020/01/02	0	0.00	4	68.20	68.40	-4	6,381	-0.06%
2019/12/31	0	0.00	5	67.30	67.20	-5	6,322	-0.08%
2019/12/30	0	0.00	5	67.50	67.40	-5	6,351	-0.08%
2019/12/27	0	0.00	5	67.40	67.70	-5	6,366	-0.08%
2019/12/24	0	0.00	40	65.75	65.70	-40	6,444	-0.62%
2019/12/20	3	66.77	1	66.90	66.80	2	6,508	0.03%
2019/12/19	2	66.75	2	67.20	67.30	0	6,508	0.00%
2019/12/18	4	67.78	17	67.92	67.50	-13	6,518	-0.20%
2019/12/17	0	0.00	3	67.20	67.20	-3	6,526	-0.05%
2019/12/16	33	67.62	9	67.67	66.40	24	6,471	0.37%
2019/12/13	1	64.20	3	65.07	66.10	-2	6,351	-0.03%
2019/12/12	2	65.40	0	0.00	65.30	2	6,471	0.03%
2019/12/11	3	65.67	0	0.00	65.80	3	6,678	0.04%
2019/12/10	1	65.80	1	65.90	66.10	0	6,612	0.00%
2019/12/09	2	65.60	8	65.83	66.10	-6	6,643	-0.09%
2019/12/06	1	65.10	1	66.40	65.00	0	6,611	0.00%
2019/12/05	2	65.40	17	65.45	65.50	-15	6,614	-0.23%
2019/12/04	5	63.58	23	63.92	63.90	-18	6,409	-0.28%
2019/12/03	3	62.07	3	62.50	62.50	0	6,279	0.00%
2019/12/02	3	62.03	2	62.40	62.30	1	6,303	0.02%
2019/11/29	6	62.92	16	63.50	62.80	-10	6,357	-0.16%
2019/11/28	5	63.22	10	62.70	63.40	-5	6,317	-0.08%
2019/11/27	3	61.33	20	62.38	62.60	-17	6,228	-0.27%
2019/11/26	15	63.01	4	62.98	62.30	11	5,915	0.19%
2019/11/25	1	60.60	6	61.82	61.90	-5	5,640	-0.09%
2019/11/22	1	60.50	5	60.52	60.50	-4	5,624	-0.07%
2019/11/21	0	0.00	1	60.40	60.60	-1	5,689	-0.02%
2019/11/20	2	60.20	3	60.23	60.30	-1	5,715	-0.02%
2019/11/19	5	61.00	1	61.10	60.60	4	5,754	0.07%
2019/11/18	0	0.00	1	61.90	61.80	-1	5,727	-0.02%
2019/11/15	0	0.00	1	61.70	61.50	-1	5,763	-0.02%
2019/11/14	1	60.00	0	0.00	60.00	1	5,750	0.02%
2019/11/13	2	60.40	0	0.00	60.40	2	5,748	0.03%
2019/11/12	1	60.30	0	0.00	60.30	1	5,779	0.02%
2019/11/11	1	60.20	3	60.50	60.10	-2	5,816	-0.03%
2019/11/08	0	0.00	4	61.18	61.10	-4	5,824	-0.07%
2019/11/07	5	60.76	0	0.00	60.70	5	5,840	0.09%
2019/11/06	5	61.78	2	62.20	61.60	3	5,802	0.05%
2019/11/05	3	62.67	10	62.30	62.20	-7	5,800	-0.12%
2019/11/04	29	62.77	11	62.51	62.60	18	5,761	0.31%
2019/11/01	2	60.80	2	61.50	61.10	0	5,616	0.00%
2019/10/31	3	60.50	6	60.50	60.40	-3	5,729	-0.05%
2019/10/29	7	60.36	3	59.80	59.90	4	5,913	0.07%
2019/10/28	1	61.20	0	0.00	61.20	1	5,865	0.02%
2019/10/25	1	61.30	4	61.55	61.20	-3	5,863	-0.05%
2019/10/24	0	0.00	4	61.88	62.00	-4	5,906	-0.07%
2019/10/23	0	0.00	2	60.95	61.10	-2	5,934	-0.03%
2019/10/22	0	0.00	4	60.58	60.30	-4	5,994	-0.07%
2019/10/21	3	60.07	12	60.46	60.60	-9	6,022	-0.15%
2019/10/18	1	59.50	7	59.31	59.60	-6	6,050	-0.10%
2019/10/17	1	57.60	2	58.55	58.50	-1	6,041	-0.02%
2019/10/16	5	58.02	1	58.50	57.50	4	6,184	0.06%
2019/10/15	3	57.93	1	57.70	57.70	2	6,207	0.03%
2019/10/14	2	57.85	0	0.00	57.30	2	6,316	0.03%
2019/10/09	0	0.00	1	57.20	57.00	-1	6,355	-0.02%
2019/10/08	6	57.82	3	58.00	57.50	3	6,326	0.05%
2019/10/07	0	0.00	2	59.20	59.10	-2	6,446	-0.03%
2019/10/04	2	59.00	2	59.20	59.20	0	6,556	0.00%
2019/10/03	2	59.15	1	59.20	58.90	1	6,588	0.02%
2019/10/02	0	0.00	1	59.10	59.20	-1	6,596	-0.02%
2019/10/01	3	58.23	1	58.20	58.40	2	6,620	0.03%
2019/09/27	1	57.40	0	0.00	57.50	1	6,683	0.01%
2019/09/26	3	58.30	0	0.00	58.10	3	6,755	0.04%
2019/09/25	2	58.40	1	58.90	58.40	1	6,888	0.01%
2019/09/24	1	58.80	5	59.30	58.80	-4	7,255	-0.06%
2019/09/23	6	58.73	0	0.00	58.60	6	7,281	0.08%
2019/09/20	7	59.00	2	58.90	58.50	5	7,282	0.07%
2019/09/19	3	60.00	0	0.00	59.80	3	7,180	0.04%
2019/09/18	0	0.00	1	59.90	59.70	-1	7,220	-0.01%
2019/09/17	4	59.63	5	59.62	59.50	-1	7,192	-0.01%
2019/09/16	10	61.22	6	61.57	61.00	4	7,126	0.06%
2019/09/12	1	63.40	2	63.85	63.40	-1	7,180	-0.01%
2019/09/10	1	63.10	1	63.20	63.00	0	7,299	0.00%
2019/09/09	5	63.36	1	64.80	63.20	4	7,261	0.06%
2019/09/06	2	64.45	4	64.58	64.30	-2	7,277	-0.03%
2019/09/05	9	64.63	13	64.78	64.10	-4	7,245	-0.06%
2019/09/04	0	0.00	1	63.80	63.80	-1	7,168	-0.01%
2019/09/03	22	63.64	9	63.64	63.40	13	7,294	0.18%
2019/09/02	2	62.80	0	0.00	62.80	2	7,328	0.03%
2019/08/30	0	0.00	3	62.57	62.60	-3	7,377	-0.04%
2019/08/29	0	0.00	6	61.30	61.20	-6	7,448	-0.08%
2019/08/28	2	60.80	1	60.90	60.90	1	7,596	0.01%
2019/08/27	2	60.70	0	0.00	60.50	2	7,664	0.03%
2019/08/26	1	60.70	6	60.85	60.60	-5	7,810	-0.06%
2019/08/23	1	61.90	0	0.00	62.30	1	7,845	0.01%
2019/08/22	1	61.90	0	0.00	61.90	1	7,863	0.01%
2019/08/21	21	62.24	0	0.00	62.20	21	7,882	0.27%
2019/08/20	1	62.50	4	62.90	62.50	-3	8,046	-0.04%
2019/08/15	5	61.12	3	61.20	61.20	2	8,810	0.02%
2019/08/14	3	62.27	1	62.60	62.10	2	9,019	0.02%
2019/08/13	0	0.00	2	61.80	61.60	-2	9,115	-0.02%
2019/08/08	17	62.40	0	0.00	62.40	17	9,224	0.18%
2019/08/07	2	61.80	1	62.10	61.80	1	9,268	0.01%
2019/08/06	4	59.28	4	60.38	61.20	0	9,323	0.00%
2019/08/05	0	0.00	2	61.15	61.10	-2	9,370	-0.02%
2019/08/02	5	60.90	6	60.80	60.80	-1	9,463	-0.01%
2019/08/01	1	63.10	2	62.85	63.00	-1	9,370	-0.01%
2019/07/31	1	63.10	1	62.90	63.10	0	9,303	0.00%
2019/07/30	0	0.00	1	63.40	63.30	-1	9,468	-0.01%
2019/07/29	14	64.99	1	65.10	64.80	13	9,725	0.13%
2019/07/26	3	64.37	0	0.00	64.60	3	10,007	0.03%
2019/07/25	0	0.00	1	64.40	64.70	-1	10,123	-0.01%
2019/07/24	5	67.24	2	67.35	67.30	3	10,078	0.03%
2019/07/23	0	0.00	6	67.20	67.50	-6	9,997	-0.06%
2019/07/22	8	67.01	6	67.10	67.30	2	10,012	0.02%
2019/07/19	3	66.50	1	66.50	66.40	2	10,063	0.02%
2019/07/18	2	65.40	1	65.20	65.10	1	10,122	0.01%
2019/07/17	4	66.43	2	66.40	67.00	2	10,026	0.02%
2019/07/16	15	67.09	6	66.93	67.00	9	10,032	0.09%
2019/07/15	1	65.50	0	0.00	66.00	1	9,885	0.01%
2019/07/12	5	65.38	0	0.00	65.50	5	9,921	0.05%
2019/07/11	9	66.12	4	66.15	65.50	5	9,976	0.05%
2019/07/10	1	65.30	6	65.15	64.80	-5	9,919	-0.05%
2019/07/09	6	64.65	5	65.30	64.70	1	9,934	0.01%
2019/07/08	0	0.00	10	65.00	65.00	-10	10,023	-0.10%
2019/07/05	0	0.00	11	64.72	64.90	-11	10,056	-0.11%
2019/07/04	20	64.45	3	65.00	64.80	17	10,070	0.17%
2019/07/03	12	64.45	3	64.57	64.60	9	10,040	0.09%
2019/07/02	13	64.95	12	65.69	65.60	1	9,969	0.01%
2019/07/01	1	64.80	7	63.99	64.90	-6	9,925	-0.06%
2019/06/28	1	61.00	0	0.00	60.50	1	9,612	0.01%
2019/06/26	10	60.40	0	0.00	60.80	10	9,660	0.10%
2019/06/25	1	60.20	8	60.14	60.40	-7	9,666	-0.07%
2019/06/24	3	61.23	0	0.00	61.10	3	9,635	0.03%
2019/06/21	3	62.00	1	61.80	60.80	2	9,674	0.02%
2019/06/20	8	60.54	19	60.97	61.80	-11	9,584	-0.11%
2019/06/19	5	58.94	13	58.50	59.20	-8	9,430	-0.08%
2019/06/18	4	57.58	1	57.50	57.00	3	9,376	0.03%
2019/06/17	1	56.10	3	56.80	57.00	-2	9,591	-0.02%
2019/06/14	19	57.07	5	57.66	56.30	14	9,938	0.14%
2019/06/12	1	57.90	7	57.73	58.00	-6	9,981	-0.06%
2019/06/11	7	57.56	6	57.80	57.30	1	9,965	0.01%
2019/06/10	1	57.50	1	57.00	57.60	0	9,804	0.00%
2019/06/04	2	56.70	0	0.00	55.80	2	9,555	0.02%
2019/06/03	3	57.30	0	0.00	57.30	3	9,476	0.03%
2019/05/31	1	58.00	0	0.00	58.30	1	9,479	0.01%
2019/05/30	0	0.00	5	56.10	56.00	-5	9,417	-0.05%
2019/05/29	1	54.80	0	0.00	55.10	1	9,420	0.01%
2019/05/27	5	55.94	2	54.40	54.70	3	9,378	0.03%
2019/05/24	3	56.20	6	56.28	55.60	-3	9,242	-0.03%
2019/05/23	6	56.50	20	57.31	55.60	-14	9,259	-0.15%
2019/05/22	29	62.80	7	62.29	61.60	22	8,835	0.25%
2019/05/21	11	61.63	7	61.64	62.70	4	8,704	0.05%
2019/05/20	1	63.60	0	0.00	63.00	1	8,563	0.01%
2019/05/17	3	65.10	1	65.00	64.80	2	8,522	0.02%
2019/05/16	3	67.83	0	0.00	67.30	3	8,512	0.04%
2019/05/15	15	69.12	0	0.00	68.80	15	8,547	0.18%
2019/05/14	4	66.55	24	67.75	68.20	-20	8,587	-0.23%
2019/05/13	4	68.78	1	67.90	67.60	3	8,553	0.04%
2019/05/10	4	70.38	2	71.60	70.30	2	8,577	0.02%
2019/05/09	6	72.02	1	71.00	71.70	5	8,565	0.06%
2019/05/08	1	72.50	12	72.39	72.10	-11	8,627	-0.13%
2019/05/07	1	73.20	1	74.40	73.00	0	8,588	0.00%
2019/05/06	26	71.09	5	71.46	72.10	21	8,464	0.25%
2019/05/03	1	72.50	6	73.28	72.70	-5	8,301	-0.06%
2019/05/02	4	72.33	2	71.74	71.30	2	8,258	0.02%
2019/04/29	2	70.20	0	0.00	70.10	2	8,247	0.02%
2019/04/26	1	71.10	0	0.00	71.30	1	8,221	0.01%
2019/04/25	0	0.00	10	73.02	72.50	-10	8,158	-0.12%
2019/04/24	0	0.00	1	72.00	71.20	-1	8,092	-0.01%
2019/04/23	20	70.15	0	0.00	70.30	20	8,014	0.25%
2019/04/18	3	70.60	0	0.00	69.40	3	7,908	0.04%
2019/04/17	0	0.00	3	70.97	71.50	-3	7,871	-0.04%
2019/04/16	3	68.57	1	70.80	71.00	2	7,812	0.03%
2019/04/15	3	68.63	1	69.00	69.00	2	7,722	0.03%
2019/04/12	2	69.90	13	69.79	69.20	-11	7,806	-0.14%
2019/04/11	0	0.00	1	72.80	72.10	-1	7,751	-0.01%
2019/04/10	6	71.40	0	0.00	72.00	6	7,716	0.08%
2019/04/09	3	72.07	0	0.00	72.20	3	7,665	0.04%
2019/04/08	1	74.00	2	74.30	73.10	-1	7,654	-0.01%
2019/04/03	15	73.83	4	73.58	73.50	11	7,618	0.14%
2019/04/01	0	0.00	5	72.60	72.50	-5	7,552	-0.07%
2019/03/25	2	70.85	1	71.00	71.20	1	7,445	0.01%
2019/03/22	1	72.20	2	74.20	72.30	-1	7,390	-0.01%
2019/03/21	0	0.00	2	75.75	75.00	-2	7,272	-0.03%
2019/03/20	8	76.04	0	0.00	75.50	8	7,225	0.11%
2019/03/19	2	73.95	2	74.10	75.30	0	7,156	0.00%
2019/03/18	2	68.50	2	70.00	70.00	0	6,847	0.00%
2019/03/15	0	0.00	7	69.80	69.10	-7	6,800	-0.10%
2019/03/14	0	0.00	1	69.30	69.00	-1	6,800	-0.01%
2019/03/13	0	0.00	4	68.45	68.50	-4	6,946	-0.06%
2019/03/11	0	0.00	1	68.20	68.20	-1	7,398	-0.01%
2019/03/08	1	67.50	2	67.60	67.50	-1	7,518	-0.01%
2019/03/07	9	67.80	0	0.00	67.80	9	7,544	0.12%
2019/03/06	2	68.85	5	68.32	68.00	-3	7,654	-0.04%
2019/03/05	7	69.01	8	68.38	68.20	-1	7,669	-0.01%
2019/03/04	2	67.10	1	67.90	67.20	1	7,760	0.01%
2019/02/27	0	0.00	2	67.45	67.50	-2	7,709	-0.03%
2019/02/26	3	67.60	0	0.00	67.20	3	7,679	0.04%
2019/02/25	2	68.00	1	68.60	68.10	1	7,671	0.01%
2019/02/22	10	68.56	8	68.05	67.80	2	7,692	0.03%
2019/02/21	0	0.00	1	66.80	66.90	-1	7,593	-0.01%
2019/02/20	2	66.35	0	0.00	66.00	2	7,611	0.03%
2019/02/19	2	65.85	0	0.00	65.80	2	7,634	0.03%
2019/02/18	2	67.75	0	0.00	66.80	2	7,680	0.03%
2019/02/15	0	0.00	1	68.40	68.50	-1	7,661	-0.01%
2019/02/14	1	68.20	0	0.00	68.00	1	7,634	0.01%
2019/02/11	0	0.00	1	67.00	67.80	-1	7,714	-0.01%
2019/01/29	0	0.00	2	65.00	65.40	-2	7,934	-0.03%
2019/01/24	1	61.80	9	63.06	63.90	-8	8,265	-0.10%
2019/01/23	14	61.59	10	62.00	61.70	4	8,199	0.05%
2019/01/22	0	0.00	2	65.15	65.10	-2	7,988	-0.03%
2019/01/21	5	65.40	11	64.45	64.30	-6	7,936	-0.08%
2019/01/18	0	0.00	1	62.60	62.70	-1	7,898	-0.01%
2019/01/17	1	62.40	0	0.00	61.80	1	7,972	0.01%
2019/01/16	0	0.00	2	63.25	63.50	-2	7,960	-0.03%
2019/01/15	1	61.70	5	62.10	62.30	-4	7,913	-0.05%
2019/01/11	1	60.70	0	0.00	60.90	1	7,973	0.01%
2019/01/10	2	60.80	4	61.25	61.40	-2	7,984	-0.03%
2019/01/09	3	59.07	1	59.70	60.30	2	8,001	0.02%
2019/01/08	1	58.20	0	0.00	58.00	1	7,992	0.01%
2019/01/07	1	57.60	0	0.00	57.50	1	7,979	0.01%
2019/01/04	3	56.70	4	56.60	56.40	-1	8,016	-0.01%
2019/01/03	6	60.58	1	60.30	59.80	5	8,023	0.06%
2019/01/02	0	0.00	8	62.44	61.90	-8	7,968	-0.10%
2018/12/28	0	0.00	9	61.69	62.00	-9	8,044	-0.11%
2018/12/27	3	62.00	1	62.40	61.80	2	8,236	0.02%
2018/12/26	9	61.09	7	61.06	60.80	2	8,213	0.02%
2018/12/25	5	59.90	3	60.40	60.10	2	8,312	0.02%
2018/12/24	3	63.37	0	0.00	62.30	3	8,307	0.04%
2018/12/22	1	63.00	1	62.70	62.50	0	8,295	0.00%
2018/12/21	3	61.40	6	61.92	62.80	-3	8,358	-0.04%
2018/12/13	3	62.07	8	61.46	61.50	-5	8,770	-0.06%
2018/12/12	5	62.46	9	62.78	62.00	-4	8,743	-0.05%
2018/12/11	0	0.00	2	60.65	61.50	-2	8,564	-0.02%
2018/12/10	0	0.00	1	60.10	60.00	-1	8,563	-0.01%
2018/12/07	1	59.20	1	59.80	59.10	0	8,575	0.00%
2018/12/06	5	59.06	2	58.60	58.20	3	8,607	0.03%
2018/12/05	3	61.97	0	0.00	62.60	3	8,527	0.04%
2018/12/04	10	62.80	29	62.16	63.10	-19	8,441	-0.23%
2018/12/03	1	60.70	1	61.10	61.00	0	8,220	0.00%
2018/11/30	4	60.60	0	0.00	59.50	4	8,169	0.05%
2018/11/29	17	60.28	22	60.06	59.90	-5	8,257	-0.06%
2018/11/28	19	58.88	3	58.67	59.00	16	8,210	0.19%
2018/11/27	10	58.24	20	58.18	58.20	-10	8,238	-0.12%
2018/11/26	0	0.00	1	54.60	55.50	-1	8,183	-0.01%
2018/11/22	1	55.30	5	55.00	54.50	-4	8,620	-0.05%
2018/11/21	4	54.65	3	54.97	55.10	1	8,614	0.01%
2018/11/20	1	54.40	7	55.16	55.80	-6	8,547	-0.07%
2018/11/19	9	54.39	0	0.00	54.10	9	8,406	0.11%
2018/11/16	7	54.86	16	56.13	54.80	-9	8,349	-0.11%
2018/11/15	23	55.08	11	55.72	55.90	12	8,243	0.15%
2018/11/14	5	53.68	0	0.00	53.50	5	8,119	0.06%
2018/11/12	1	54.00	0	0.00	54.10	1	8,012	0.01%
2018/11/08	1	53.80	3	53.80	53.80	-2	7,904	-0.03%
2018/11/07	12	54.81	0	0.00	54.80	12	7,787	0.15%
2018/11/06	9	57.40	1	58.00	56.10	8	7,650	0.10%
2018/11/05	2	60.30	0	0.00	59.30	2	7,507	0.03%
2018/11/02	2	60.60	2	60.50	61.40	0	7,391	0.00%
2018/11/01	3	60.57	6	60.62	61.10	-3	7,228	-0.04%
2018/10/31	9	56.90	0	0.00	56.80	9	6,983	0.13%
2018/10/30	0	0.00	1	57.20	56.50	-1	6,977	-0.01%
2018/10/29	1	54.10	2	54.90	55.30	-1	6,984	-0.01%
2018/10/25	3	55.40	0	0.00	53.70	3	6,943	0.04%
2018/10/22	0	0.00	1	58.20	59.70	-1	6,896	-0.01%
2018/10/19	1	56.40	1	56.00	56.30	0	6,825	0.00%
2018/10/18	6	56.50	1	56.60	57.20	5	6,855	0.07%
2018/10/17	1	57.30	0	0.00	56.80	1	6,934	0.01%
2018/10/16	1	54.90	0	0.00	54.80	1	6,906	0.01%
2018/10/15	2	55.50	0	0.00	55.20	2	6,948	0.03%
2018/10/12	1	55.60	0	0.00	56.60	1	7,000	0.01%
2018/10/11	12	51.38	10	54.30	54.10	2	7,002	0.03%
2018/10/05	0	0.00	28	55.05	55.10	-28	7,012	-0.40%
2018/10/03	3	60.17	17	58.98	58.80	-14	7,203	-0.19%
2018/10/02	1	60.40	1	61.00	61.20	0	7,209	0.00%
2018/10/01	1	60.60	2	60.75	60.70	-1	7,363	-0.01%
2018/09/27	7	59.47	3	59.57	59.00	4	7,422	0.05%
2018/09/26	2	61.45	0	0.00	61.20	2	7,261	0.03%
2018/09/25	3	60.53	1	60.60	60.80	2	7,301	0.03%
2018/09/21	3	60.67	1	61.00	61.00	2	7,262	0.03%
2018/09/20	1	60.80	0	0.00	61.00	1	7,221	0.01%
2018/09/19	1	63.10	10	63.10	63.10	-9	7,113	-0.13%
2018/09/18	2	64.50	3	64.77	64.20	-1	7,138	-0.01%
2018/09/17	2	65.55	3	65.93	65.90	-1	7,262	-0.01%
2018/09/13	12	65.61	1	65.70	65.60	11	7,211	0.15%
2018/09/12	2	65.00	2	65.70	65.20	0	7,151	0.00%
2018/09/11	12	66.04	12	66.93	67.50	0	7,060	0.00%
2018/09/10	12	66.82	10	66.13	66.00	2	6,972	0.03%
2018/09/07	3	69.13	1	67.90	68.40	2	6,897	0.03%
2018/09/06	2	68.85	1	69.60	70.20	1	6,824	0.01%
2018/09/05	1	69.60	20	69.80	70.00	-19	6,777	-0.28%
2018/09/04	1	70.80	8	70.34	70.30	-7	6,672	-0.10%
2018/09/03	0	0.00	3	69.60	68.50	-3	6,594	-0.05%
2018/08/31	3	69.00	4	70.00	70.30	-1	6,509	-0.02%
2018/08/30	10	69.70	14	69.75	68.80	-4	6,386	-0.06%
2018/08/29	25	67.19	10	67.40	67.90	15	6,219	0.24%
2018/08/16	0	0.00	1	64.50	64.90	-1	6,473	-0.02%
2018/08/15	1	63.00	0	0.00	63.30	1	6,466	0.02%
2018/08/10	0	0.00	2	66.20	66.90	-2	6,285	-0.03%
2018/08/07	0	0.00	5	67.70	67.00	-5	6,244	-0.08%
2018/08/06	5	68.50	0	0.00	67.90	5	6,283	0.08%
2018/08/03	1	66.00	1	66.00	66.90	0	6,323	0.00%
2018/07/30	0	0.00	5	66.90	66.30	-5	6,429	-0.08%
2018/07/27	5	68.00	0	0.00	67.50	5	6,464	0.08%
2018/07/26	1	67.50	6	67.28	67.30	-5	6,523	-0.08%
2018/07/25	6	67.00	0	0.00	67.10	6	6,650	0.09%
2018/07/20	4	69.35	6	68.20	67.60	-2	6,600	-0.03%
2018/07/19	0	0.00	6	68.98	69.20	-6	6,575	-0.09%
2018/07/18	3	68.67	0	0.00	68.70	3	6,582	0.05%
2018/07/17	10	68.51	12	68.20	68.60	-2	6,553	-0.03%
2018/07/16	1	67.50	0	0.00	67.20	1	6,443	0.02%
2018/07/13	6	67.32	7	66.86	67.00	-1	6,415	-0.02%
2018/07/12	9	67.72	1	68.70	66.60	8	6,459	0.12%
2018/07/11	9	66.91	4	66.20	67.20	5	6,367	0.08%
2018/07/09	0	0.00	5	66.20	66.90	-5	6,331	-0.08%
2018/07/04	1	66.00	2	65.30	64.40	-1	6,281	-0.02%
2018/07/02	2	63.75	1	63.80	63.30	1	6,272	0.02%
2018/06/29	0	0.00	1	63.30	63.30	-1	6,310	-0.02%
2018/06/28	1	60.10	0	0.00	60.10	1	6,260	0.02%
2018/06/27	1	60.50	0	0.00	60.60	1	6,340	0.02%
2018/06/26	1	59.80	0	0.00	60.10	1	6,554	0.02%
2018/06/13	0	0.00	10	64.20	63.50	-10	7,270	-0.14%
2018/06/12	0	0.00	20	64.00	64.00	-20	7,350	-0.27%
2018/06/11	20	65.01	0	0.00	64.50	20	7,459	0.27%
2018/06/07	20	67.00	0	0.00	66.00	20	7,717	0.26%
2018/06/06	0	0.00	10	66.30	66.10	-10	7,722	-0.13%
2018/06/01	1	62.30	1	63.00	62.60	0	7,776	0.00%
2018/05/30	1	63.50	5	63.90	63.50	-4	7,992	-0.05%
2018/05/29	11	67.10	5	64.90	64.90	6	8,167	0.07%
2018/05/28	1	65.00	0	0.00	65.30	1	8,128	0.01%
2018/05/16	0	0.00	1	63.10	63.80	-1	9,110	-0.01%
2018/05/15	0	0.00	3	63.90	63.40	-3	9,204	-0.03%
2018/05/14	0	0.00	4	63.00	64.40	-4	9,308	-0.04%
2018/05/11	1	63.00	1	62.00	62.00	0	9,289	0.00%
2018/05/10	1	60.30	0	0.00	60.70	1	9,225	0.01%
2018/05/09	0	0.00	10	60.10	60.20	-10	9,260	-0.11%
2018/05/08	2	59.95	0	0.00	59.80	2	9,247	0.02%
2018/05/07	10	57.30	0	0.00	57.00	10	9,287	0.11%
2018/05/04	42	59.20	41	58.87	58.80	1	9,340	0.01%
2018/05/03	2	60.25	2	61.10	59.00	0	9,347	0.00%
2018/05/02	13	61.33	12	62.58	62.60	1	9,378	0.01%
2018/04/30	0	0.00	1	58.10	59.30	-1	9,381	-0.01%
2018/04/27	7	57.00	17	57.72	57.60	-10	9,469	-0.11%
2018/04/26	1	59.50	0	0.00	59.30	1	9,446	0.01%
2018/04/24	0	0.00	1	61.30	61.10	-1	9,726	-0.01%
2018/04/23	0	0.00	1	62.90	62.30	-1	9,687	-0.01%
2018/04/19	1	64.20	1	64.20	64.60	0	10,048	0.00%
2018/04/18	20	64.89	18	64.54	63.70	2	10,150	0.02%
2018/04/17	12	63.37	17	64.44	64.50	-5	10,495	-0.05%
2018/04/16	6	62.45	0	0.00	62.00	6	10,372	0.06%
2018/04/13	4	63.45	0	0.00	63.00	4	10,268	0.04%
2018/04/12	3	63.00	1	62.90	63.10	2	10,241	0.02%
2018/04/11	23	63.91	21	63.51	63.30	2	10,183	0.02%
2018/04/10	5	63.30	3	63.00	63.00	2	10,095	0.02%
2018/04/09	3	63.80	0	0.00	64.20	3	9,980	0.03%
2018/03/31	0	0.00	5	67.20	67.10	-5	9,895	-0.05%
2018/03/30	11	67.75	11	67.57	67.30	0	9,954	0.00%
2018/03/29	0	0.00	10	66.77	68.50	-10	10,020	-0.10%
2018/03/28	1	62.60	3	63.20	64.00	-2	9,747	-0.02%
2018/03/27	9	65.00	0	0.00	65.40	9	9,494	0.09%
2018/03/26	8	66.81	0	0.00	66.60	8	9,229	0.09%
2018/03/23	1	67.30	0	0.00	67.30	1	9,172	0.01%
2018/03/22	1	70.50	5	70.10	69.50	-4	9,149	-0.04%
2018/03/21	2	69.95	1	70.10	69.50	1	9,133	0.01%
2018/03/20	1	69.10	0	0.00	69.00	1	9,509	0.01%
2018/03/15	3	71.10	8	71.16	71.20	-5	9,530	-0.05%
2018/03/14	0	0.00	5.2	69.81	70.20	-5.2	9,456	-0.05%
2018/03/13	13	70.61	15	70.57	69.30	-2	9,385	-0.02%
2018/03/12	2	68.50	1	69.20	68.00	1	9,170	0.01%
2018/03/09	2	67.70	0	0.00	68.30	2	9,170	0.02%
2018/03/08	1	68.30	2	69.10	68.30	-1	9,212	-0.01%
2018/03/07	0	0.00	1	68.10	68.30	-1	9,197	-0.01%
2018/03/06	3	69.03	3	69.63	70.00	0	9,313	0.00%
2018/03/05	7	68.17	0	0.00	67.30	7	9,315	0.08%
2018/03/02	2	68.40	1	69.90	70.10	1	9,268	0.01%
2018/03/01	1	66.60	1	67.70	67.40	0	9,158	0.00%
2018/02/27	3.2	70.49	0	0.00	68.50	3.2	9,426	0.03%
2018/02/26	11	71.05	3	71.67	70.80	8	9,317	0.09%
2018/02/23	11	68.41	16	69.43	70.30	-5	9,106	-0.05%
2018/02/22	3	64.80	2	65.00	65.00	1	8,887	0.01%
2018/02/21	6	64.00	0	0.00	64.70	6	8,873	0.07%
2018/02/12	1	61.60	0	0.00	61.60	1	8,805	0.01%
2018/02/09	25	62.64	10	62.70	62.20	15	8,821	0.17%
2018/02/08	0	0.00	1	64.90	65.20	-1	8,771	-0.01%
2018/02/07	2	64.65	1	65.30	63.30	1	8,799	0.01%
2018/02/06	0	0.00	2	61.80	62.50	-2	8,720	-0.02%
2018/02/05	6	64.72	4	63.05	64.90	2	8,674	0.02%
2018/02/02	1	65.10	8	65.24	65.50	-7	8,663	-0.08%
2018/02/01	1	65.60	0	0.00	65.10	1	8,771	0.01%
2018/01/31	1	65.90	32	65.67	67.40	-31	8,863	-0.35%
2018/01/30	26	68.29	26	67.40	66.10	0	8,844	0.00%
2018/01/29	48	69.48	9	69.59	69.30	39	8,766	0.44%
2018/01/25	0	0.00	1	66.70	66.70	-1	8,749	-0.01%
2018/01/24	5	66.18	2	66.55	66.20	3	8,670	0.03%
2018/01/23	3	65.90	18	64.92	64.50	-15	8,576	-0.17%
2018/01/22	1	66.00	6	66.18	66.80	-5	8,594	-0.06%
2018/01/19	7	66.83	76.3	66.07	66.30	-69.3	8,681	-0.80%
2018/01/18	63	65.21	23	65.57	65.50	40	8,722	0.46%
2018/01/17	15	64.45	53	64.32	64.50	-38	8,627	-0.44%
2018/01/16	55	63.96	60	65.12	65.00	-5	8,693	-0.06%
2018/01/15	61	64.20	8	64.14	64.30	53	8,858	0.60%
2018/01/12	28	61.91	61	61.70	61.50	-33	8,642	-0.38%
2018/01/11	67	60.10	21	60.00	60.90	46	8,590	0.54%
2018/01/10	2	56.70	2	57.80	58.50	0	8,431	0.00%
2018/01/05	0	0.00	3	57.40	57.10	-3	9,082	-0.03%
2018/01/04	1	57.30	35	56.40	57.00	-34	9,268	-0.37%
2018/01/03	34	55.61	1	56.00	56.30	33	9,327	0.35%
2018/01/02	1	56.00	0	0.00	55.60	1	9,338	0.01%