頎邦 (6147)-元大-文心券商分點個股進出

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
67.8
漲跌
▼0.2
漲幅
-0.29%
成交量
4,707張
產業
上櫃半導體類股
1170人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

頎邦 (6147)籌碼相關－元大-文心券商分點個股進出

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

元大-文心券商分點個股進出
元大-文心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
2024/06/25	3.1	67.54	3	68.00	67.80	0.1	7,095	0.00%
2024/06/24	0.1	68.70	0	0.00	68.00	0.1	7,162	0.00%
2024/06/21	3	68.50	0	0.00	68.10	3	7,178	0.04%
2024/06/20	2.1	68.34	2	68.55	68.70	0.1	7,237	0.00%
2024/06/19	0.6	68.38	0.2	68.50	67.70	0.4	7,343	0.00%
2024/06/18	0.1	68.50	0	0.00	68.30	0.1	7,401	0.00%
2024/06/14	0	68.50	0	0.00	68.40	0	7,917	0.00%
2024/06/13	1	68.70	0	0.00	68.30	1	7,988	0.01%
2024/06/11	0.1	68.50	1	69.00	69.10	-1	8,030	-0.01%
2024/06/07	0.1	68.30	1	68.30	68.20	-0.9	8,114	-0.01%
2024/06/06	5.1	68.10	0	0.00	68.10	5.1	8,148	0.06%
2024/06/05	0.2	68.80	0	0.00	68.70	0.2	8,145	0.00%
2024/06/04	1	68.50	1	69.00	68.70	0	8,434	0.00%
2024/06/03	1.1	68.61	2	68.60	68.90	-1	8,393	-0.01%
2024/05/31	0	0.00	1	68.40	67.90	-1	8,314	-0.01%
2024/05/30	8	67.99	0	0.00	68.60	8	8,175	0.10%
2024/05/29	11	68.86	1	69.50	68.60	10	8,039	0.12%
2024/05/28	5.2	68.84	1	69.20	69.00	4.2	7,952	0.05%
2024/05/27	6.3	68.73	0	0.00	68.00	6.3	7,889	0.08%
2024/05/24	11.5	68.67	2	68.95	68.40	9.5	7,686	0.12%
2024/05/23	9	72.66	0	0.00	70.30	9	7,452	0.12%
2024/05/22	0	0.00	20	79.25	79.50	-20	7,336	-0.27%
2024/05/21	1	79.00	0	0.00	78.60	1	7,207	0.01%
2024/05/20	10	78.90	16	78.80	78.90	-6	7,173	-0.08%
2024/05/16	2	78.20	0	0.00	77.90	2	7,052	0.03%
2024/05/15	0	0.00	0.2	79.00	78.60	-0.2	7,051	0.00%
2024/05/13	0	0.00	10.1	78.70	79.30	-10.1	7,021	-0.14%
2024/05/09	0	0.00	1	78.30	77.80	-1	6,878	-0.01%
2024/05/08	1	76.50	0	0.00	75.80	1	6,760	0.01%
2024/05/06	0	0.00	1	78.40	77.50	-1	6,713	-0.01%
2024/05/03	0	0.00	3	78.20	77.90	-3	6,684	-0.04%
2024/05/02	0	0.00	1	77.20	77.30	-1	6,632	-0.02%
2024/04/30	0	0.00	1	75.50	76.10	-1	6,568	-0.02%
2024/04/26	1	77.50	16	77.51	77.80	-15	6,469	-0.23%
2024/04/24	0	0.00	2	75.70	76.10	-2	6,467	-0.03%
2024/04/23	0	0.00	0.1	73.80	74.20	-0.1	6,445	0.00%
2024/04/22	1	73.50	0	0.00	73.30	1	6,438	0.02%
2024/04/18	12	75.80	0	0.00	75.70	12	6,237	0.19%
2024/04/17	10	77.10	0	0.00	76.80	10	6,182	0.16%
2024/04/16	2	76.80	0.2	76.40	76.30	1.8	6,184	0.03%
2024/04/15	1	77.80	1	77.90	77.80	0	6,135	0.00%
2024/04/12	3	77.20	0	0.00	77.70	3	6,146	0.05%
2024/04/09	2	76.35	11	76.80	76.50	-9	6,264	-0.14%
2024/04/08	2	76.00	0	0.00	76.30	2	6,319	0.03%
2024/04/03	11	76.00	0	0.00	76.00	11	6,314	0.17%
2024/04/02	5	76.92	0	0.00	76.80	5	6,293	0.08%
2024/04/01	16	77.65	1	78.30	77.50	15	6,276	0.24%
2024/03/29	2	79.00	4	79.45	79.00	-2	6,260	-0.03%
2024/03/28	2	77.45	17	77.82	77.90	-15	5,909	-0.25%
2024/03/27	4	74.05	0	0.00	75.80	4	5,749	0.07%
2024/03/26	11	74.34	0	0.00	73.90	11	5,745	0.19%
2024/03/25	2	75.35	1	75.00	75.10	1	5,797	0.02%
2024/03/22	1	76.40	26	75.90	75.70	-25	5,850	-0.43%
2024/03/21	0	0.00	2	77.90	78.20	-2	5,888	-0.03%
2024/03/20	4	80.33	2	79.70	77.60	2	5,965	0.03%
2024/03/19	1	80.20	10	79.94	78.50	-9	6,188	-0.15%
2024/03/18	2	77.60	0	0.00	77.40	2	6,031	0.03%
2024/03/14	0	0.00	2	77.60	77.50	-2	5,953	-0.03%
2024/03/13	4	78.15	5	77.80	79.00	-1	5,829	-0.02%
2024/03/12	0	0.00	1	76.80	76.80	-1	5,618	-0.02%
2024/03/11	1	75.40	0	0.00	75.70	1	5,522	0.02%
2024/03/08	4	77.68	14	77.04	75.40	-10	5,481	-0.18%
2024/03/07	14	73.98	0	0.00	74.60	14	5,104	0.27%
2024/03/06	0	0.00	4	72.70	73.80	-4	5,033	-0.08%
2024/03/05	1	72.20	0	0.00	72.80	1	5,049	0.02%
2024/03/04	0	0.00	3	72.70	72.90	-3	5,058	-0.06%
2024/03/01	4	71.83	0	0.00	71.30	4	5,042	0.08%
2024/02/29	2	71.20	0	0.00	71.00	2	5,009	0.04%
2024/02/27	2	72.70	0	0.00	71.70	2	4,957	0.04%
2024/02/26	0	0.00	2	74.09	73.70	-2	4,901	-0.04%
2024/02/23	4	75.05	11	74.91	74.00	-7	4,829	-0.14%
2024/02/21	0	70.70	0	0.00	71.10	0	4,489	0.00%
2024/02/20	1	70.40	0	0.00	70.40	1	4,458	0.02%
2024/02/19	1	70.90	0	0.00	71.00	1	4,447	0.02%
2024/02/16	1	69.80	0	0.00	70.00	1	4,423	0.02%
2024/02/15	7	69.56	0	70.00	69.60	7	4,372	0.16%
2024/02/02	1	72.20	0.1	71.50	71.30	0.9	4,281	0.02%
2024/02/01	2	71.20	0	0.00	71.40	2	4,233	0.05%
2024/01/30	2	71.90	0	0.00	71.60	2	4,194	0.05%
2024/01/29	1.1	72.61	0	0.00	72.60	1.1	4,192	0.03%
2024/01/25	15	74.30	2	74.25	73.90	13	4,201	0.31%
2024/01/23	0	0.00	1	73.40	74.20	-1	4,222	-0.02%
2024/01/22	0.1	73.60	1	73.60	73.50	-1	4,214	-0.02%
2024/01/18	1	72.20	1	73.00	73.00	0	4,239	0.00%
2024/01/16	3	73.10	8	72.98	73.70	-5	4,199	-0.12%
2024/01/15	0	0.00	3	73.47	73.80	-3	4,196	-0.07%
2024/01/10	1	71.80	0	0.00	71.80	1	4,167	0.02%
2024/01/09	1	72.00	0	0.00	72.00	1	4,147	0.02%
2024/01/08	7	73.60	4	73.33	72.80	3	4,160	0.07%
2024/01/05	0	0.00	2	74.30	74.50	-2	4,113	-0.05%
2024/01/04	7.2	74.27	4	74.08	74.50	3.2	4,072	0.08%
2024/01/03	7	73.13	1.1	73.39	74.30	5.9	4,021	0.15%
2024/01/02	3	72.30	0	0.00	73.80	3	3,963	0.08%
2023/12/29	3	72.13	0	0.00	72.30	3	3,895	0.08%
2023/12/28	0	0.00	1	72.80	72.80	-1	3,869	-0.03%
2023/12/27	3	73.07	1	73.50	72.90	2	3,858	0.05%
2023/12/26	3.1	71.38	1	72.30	72.30	2.1	3,821	0.05%
2023/12/25	2	73.00	3	72.53	72.30	-1	3,766	-0.03%
2023/12/22	1	73.00	2	73.20	73.30	-1	3,742	-0.03%
2023/12/21	1	73.20	1	73.50	73.50	0	3,659	0.00%
2023/12/20	3	73.40	2	73.25	74.00	1	3,558	0.03%
2023/12/19	1	72.10	5	73.72	72.60	-4	3,435	-0.12%
2023/12/18	1	76.90	4	75.20	75.30	-3	3,301	-0.09%
2023/12/15	2	78.85	3	77.53	76.80	-1	3,202	-0.03%
2023/12/14	11	77.59	12	77.88	78.70	-1	3,039	-0.03%
2023/12/13	14	72.96	7	73.13	73.80	7	2,631	0.26%
2023/12/12	2	70.50	1.5	71.14	71.40	0.5	2,569	0.02%
2023/12/07	0	0.00	1	70.50	70.00	-1	2,654	-0.04%
2023/12/06	1	70.50	0	0.00	70.50	1	2,698	0.04%
2023/12/05	1	70.30	0	0.00	70.50	1	2,733	0.04%
2023/12/04	0	0.00	0.1	71.50	71.50	-0.1	2,777	0.00%
2023/12/01	0	71.80	0.2	72.00	72.00	-0.1	2,966	0.00%
2023/11/28	0	0.00	9	71.09	71.00	-9	2,910	-0.31%
2023/11/27	6.2	70.06	0	0.00	70.10	6.2	2,974	0.21%
2023/11/22	1	69.50	0	0.00	69.50	1	3,024	0.03%
2023/11/20	0	0.00	1	70.00	69.90	-1	3,062	-0.03%
2023/11/17	0	0.00	1	69.20	69.50	-1	3,071	-0.03%
2023/11/16	1	69.40	0	0.00	69.30	1	3,088	0.03%
2023/11/14	2	70.00	0	0.00	70.00	2	3,145	0.06%
2023/10/25	3	69.60	3	69.10	68.90	0	3,596	0.00%
2023/10/23	5	70.20	5	69.32	69.10	0	3,606	0.00%
2023/10/17	0	0.00	1	67.80	67.90	-1	3,588	-0.03%
2023/10/12	0	0.00	6	67.20	67.50	-6	3,641	-0.16%
2023/10/11	1	67.20	0	0.00	66.80	1	3,656	0.03%
2023/10/06	0	0.00	2	68.10	68.10	-2	3,672	-0.05%
2023/09/27	0	0.00	1	68.00	67.90	-1	3,786	-0.03%
2023/09/21	0	0.00	2	68.40	67.90	-2	3,752	-0.05%
2023/09/19	0	0.00	14	71.21	71.00	-14	3,677	-0.38%
2023/09/18	1	71.80	0	0.00	71.30	1	3,642	0.03%
2023/09/15	0	0.00	10	72.00	71.30	-10	3,624	-0.28%
2023/09/14	2	71.30	0	0.00	71.00	2	3,558	0.06%
2023/09/11	1	70.60	2	71.10	70.90	-1	3,580	-0.03%
2023/09/08	1	70.50	0	0.00	70.90	1	3,587	0.03%
2023/09/07	3	71.97	0.2	72.00	71.50	2.8	3,566	0.08%
2023/09/06	23	71.98	1.1	71.01	72.00	21.9	3,501	0.63%
2023/09/01	2	68.95	1	69.30	69.20	1	3,398	0.03%
2023/08/31	6.1	70.16	3	69.83	69.80	3.1	3,404	0.09%
2023/08/30	10	68.90	0	0.00	69.00	10	3,317	0.30%
2023/08/28	0	0.00	1	69.00	68.90	-1	3,370	-0.03%
2023/08/21	1	66.70	0	0.00	66.70	1	3,297	0.03%
2023/08/18	2	68.70	0	0.00	67.80	2	3,237	0.06%
2023/08/17	2	68.45	2	68.50	68.70	0	3,200	0.00%
2023/08/14	0	0.00	1	67.20	67.00	-1	3,157	-0.03%
2023/08/08	0	0.00	2	69.00	69.10	-2	3,078	-0.06%
2023/07/31	5	70.24	4	69.30	69.40	1	3,017	0.03%
2023/07/28	6	69.35	8	69.23	69.40	-2	2,937	-0.07%
2023/07/25	0.2	66.30	0	0.00	66.10	0.2	2,856	0.01%
2023/07/24	0	0.00	2	66.40	66.30	-2	2,877	-0.07%
2023/07/19	0	0.00	1	66.70	66.70	-1	2,996	-0.03%
2023/07/18	0	0.00	1	66.50	66.80	-1	3,007	-0.03%
2023/07/13	0	0.00	3	64.93	64.90	-3	3,022	-0.10%
2023/07/10	1	63.50	0	0.00	63.30	1	2,979	0.03%
2023/07/03	0	0.00	1	63.50	63.30	-1	2,997	-0.03%
2023/06/29	0	0.00	1	62.90	62.80	-1	3,062	-0.03%
2023/06/15	2	69.50	0	0.00	69.60	2	2,945	0.07%
2023/06/14	2	69.50	1	69.70	69.60	1	2,870	0.03%
2023/06/12	1	69.40	0	0.00	69.80	1	2,812	0.04%
2023/06/09	1	69.50	0	0.00	69.90	1	2,799	0.04%
2023/06/08	2	69.70	0	0.00	69.70	2	2,794	0.07%
2023/06/07	1	69.30	1	69.20	69.50	0	2,785	0.00%
2023/06/06	1	69.10	2	69.30	69.40	-1	2,817	-0.04%
2023/06/05	1	68.50	0	0.00	68.60	1	2,817	0.04%
2023/06/02	2	67.95	0	0.00	67.60	2	2,843	0.07%
2023/05/30	0	0.00	1	67.20	66.90	-1	2,950	-0.03%
2023/05/29	1	67.30	2	67.30	67.10	-1	3,052	-0.03%
2023/05/25	1	66.20	0	66.50	66.40	1	3,112	0.03%
2023/05/18	2	65.70	2	65.80	65.70	0	3,157	0.00%
2023/05/12	0	0.00	0	65.20	65.00	0	3,124	0.00%
2023/05/09	1	65.50	0	0.00	65.30	1	3,156	0.03%
2023/05/02	0	0.00	16	65.30	65.30	-16	3,278	-0.49%
2023/04/25	1	66.00	0	0.00	66.30	1	3,082	0.03%
2023/04/24	1	67.20	0	0.00	67.50	1	3,024	0.03%
2023/04/10	1	67.60	0	0.00	67.50	1	2,756	0.04%
2023/04/07	1	69.50	0	0.00	69.10	1	2,711	0.04%
2023/03/27	0	0.00	6	69.90	70.60	-6	2,549	-0.24%
2023/03/22	0	0.00	5	70.70	70.50	-5	2,490	-0.20%
2023/03/20	0	0.00	18	70.40	70.40	-18	2,441	-0.74%
2023/03/16	0	0.00	0.1	68.70	68.80	-0.1	2,407	0.00%
2023/03/15	0	0.00	23	69.50	68.80	-23	2,400	-0.96%
2023/03/14	0	0.00	1	69.80	69.20	-1	2,382	-0.04%
2023/03/13	0	0.00	1	70.10	70.30	-1	2,356	-0.04%
2023/03/10	0	70.40	2	70.55	70.10	-2	2,326	-0.09%
2023/03/09	0	0.00	1	71.00	70.90	-1	2,292	-0.04%
2023/03/08	0	0.00	1	70.40	70.40	-1	2,200	-0.05%
2023/03/06	1	69.80	4	70.28	70.20	-3	2,104	-0.14%
2023/03/03	1	68.50	1	68.90	69.00	0	2,012	0.00%
2023/03/02	1	69.19	0	0.00	69.00	1	1,967	0.05%
2023/03/01	0	0.00	0	67.90	69.00	0	1,912	0.00%
2023/02/24	22	67.59	2	67.30	67.30	20	1,805	1.11%
2023/02/23	1	66.70	1	67.20	67.10	0	1,761	0.00%
2023/02/21	20	65.40	0	0.00	65.30	20	1,673	1.19%
2023/02/15	0	0.00	1	64.60	64.40	-1	1,796	-0.06%
2023/02/08	4	64.00	0	0.00	64.30	4	1,849	0.22%
2023/02/06	1	62.80	2	63.10	63.40	-1	1,766	-0.06%
2023/02/03	0	63.30	1	63.40	63.30	-1	1,753	-0.06%
2023/02/02	0	61.70	0	0.00	61.80	0	1,701	0.00%
2023/01/31	11	61.00	0	0.00	60.50	11	1,668	0.66%
2023/01/11	3	60.60	1.4	60.69	60.60	1.6	1,673	0.10%
2023/01/09	0	0.00	1	59.30	59.60	-1	1,684	-0.06%
2023/01/03	1	59.00	0	0.00	59.00	1	1,732	0.06%
2022/12/27	3	58.20	0	0.00	59.00	3	1,690	0.18%
2022/12/20	0	0.00	0	59.20	58.00	0	1,750	0.00%
2022/12/19	0	59.50	0	0.00	59.40	0	1,761	0.00%
2022/12/09	1	59.20	1	59.30	59.30	0	1,878	0.00%
2022/12/07	0.1	59.00	0	0.00	58.50	0.1	1,892	0.00%
2022/12/02	0	0.00	7	59.20	59.40	-7	1,936	-0.36%
2022/12/01	0	0.00	0.1	58.90	58.90	-0.1	1,927	0.00%
2022/11/30	1	58.00	0	0.00	58.20	1	1,932	0.05%
2022/11/25	1	58.50	0	0.00	58.00	1	1,946	0.05%
2022/11/23	1	58.70	0	0.00	58.90	1	1,948	0.05%
2022/11/22	1	58.50	0	0.00	58.80	1	1,961	0.05%
2022/11/21	0	0.00	1	58.80	58.30	-1	1,971	-0.05%
2022/11/18	0	0.00	1	59.00	58.90	-1	1,973	-0.05%
2022/11/17	1	59.00	0	0.00	59.30	1	1,982	0.05%
2022/11/16	2	59.60	0	0.00	59.50	2	1,979	0.10%
2022/11/14	0	0.00	1	57.90	57.70	-1	1,904	-0.05%
2022/11/11	0	0.00	12	57.50	57.50	-12	1,891	-0.63%
2022/11/10	0	56.80	2	57.00	57.10	-2	1,879	-0.11%
2022/11/09	1	56.50	1	56.70	57.20	0	1,877	0.00%
2022/11/08	0	0.00	9	55.83	55.70	-9	1,849	-0.49%
2022/11/07	15	55.27	0	0.00	56.20	15	1,884	0.80%
2022/11/03	1	54.90	0	0.00	54.90	1	1,904	0.05%
2022/10/31	2	54.00	3	54.20	54.40	-1	1,998	-0.05%
2022/10/21	4	53.80	0	0.00	53.30	4	2,057	0.19%
2022/10/20	0	0.00	30	52.90	53.30	-30	2,086	-1.44%
2022/10/14	1	50.30	0	0.00	50.30	1	2,213	0.05%
2022/10/11	10	50.30	0	0.00	50.20	10	2,558	0.39%
2022/10/05	1	52.30	0	0.00	51.90	1	2,695	0.04%
2022/09/28	0	50.20	0	0.00	50.00	0	2,880	0.00%
2022/09/26	12	51.22	0	0.00	51.30	12	2,911	0.41%
2022/09/22	0	0.00	10	52.85	53.20	-10	2,997	-0.33%
2022/09/20	10	53.50	0	0.00	53.80	10	3,052	0.33%
2022/09/19	0.2	54.15	0	0.00	53.90	0.2	3,051	0.01%
2022/09/15	1	55.90	0	0.00	55.80	1	3,053	0.03%
2022/09/14	0	55.40	20	55.00	55.60	-20	3,106	-0.64%
2022/09/07	0	54.80	0	0.00	54.50	0	3,246	0.00%
2022/09/06	0	0.00	2	55.30	55.10	-2	3,244	-0.06%
2022/08/29	0	56.90	0	0.00	56.80	0	3,287	0.00%
2022/08/17	2	56.85	0	0.00	56.70	2	3,312	0.06%
2022/08/16	0.1	56.60	1	56.70	56.50	-0.9	3,288	-0.03%
2022/08/12	1	56.30	0	0.00	56.20	1	3,247	0.03%
2022/08/11	2	55.55	3	55.80	55.40	-1	3,211	-0.03%
2022/08/10	3.1	55.21	0	0.00	55.10	3.1	3,237	0.10%
2022/08/09	2	55.10	17	55.32	55.90	-15	3,244	-0.46%
2022/08/08	0.1	55.70	0	0.00	55.70	0.1	3,223	0.00%
2022/08/05	1	55.10	2	55.50	55.30	-1	3,182	-0.03%
2022/08/03	0.1	54.50	0	0.00	54.40	0.1	3,149	0.00%
2022/08/02	1	54.60	0	0.00	54.50	1	3,149	0.03%
2022/08/01	1	55.50	0	0.00	55.60	1	3,115	0.03%
2022/07/27	0	54.40	0	0.00	54.10	0	3,122	0.00%
2022/07/26	2	54.65	0	0.00	54.30	2	3,109	0.06%
2022/07/25	0	0.00	1	55.40	55.40	-1	3,111	-0.03%
2022/07/22	0	0.00	6	55.17	55.80	-6	3,117	-0.19%
2022/07/20	2	54.40	0	0.00	54.90	2	3,053	0.07%
2022/07/19	1	59.80	0	0.00	59.90	1	2,925	0.03%
2022/07/18	1	59.20	0	0.00	59.80	1	2,812	0.04%
2022/07/14	0	0.00	3	55.83	56.00	-3	2,729	-0.11%
2022/07/13	2	55.35	0	0.00	55.20	2	2,705	0.07%
2022/07/12	1	55.30	0	0.00	55.20	1	2,735	0.04%
2022/07/08	1	57.80	0	0.00	57.60	1	2,699	0.04%
2022/07/07	2	55.92	0	0.00	56.00	2	2,654	0.08%
2022/07/06	0	0.00	3	55.60	54.60	-3	2,617	-0.11%
2022/07/05	5	57.10	0	0.00	57.00	5	2,616	0.19%
2022/07/04	0	0.00	2	57.00	56.60	-2	2,620	-0.08%
2022/07/01	10	58.00	0	0.00	57.50	10	2,655	0.38%
2022/06/30	1	59.70	0	0.00	59.30	1	2,660	0.04%
2022/06/29	1	62.00	2	61.80	61.80	-1	2,613	-0.04%
2022/06/28	2	63.20	3	63.30	63.30	-1	2,601	-0.04%
2022/06/27	5	64.40	0	0.00	64.60	5	2,607	0.19%
2022/06/24	0	0.00	4	64.20	64.20	-4	2,609	-0.15%
2022/06/23	2	63.45	0	0.00	64.40	2	2,603	0.08%
2022/06/22	2	65.65	0	0.00	64.80	2	2,584	0.08%
2022/06/21	1	66.40	0	0.00	66.70	1	2,545	0.04%
2022/06/20	3	66.83	1	66.00	66.00	2	2,607	0.08%
2022/06/15	1	68.60	0	0.00	68.00	1	2,556	0.04%
2022/06/13	1	68.20	0	0.00	68.10	1	2,668	0.04%
2022/06/10	2	69.30	0	0.00	69.30	2	2,721	0.07%
2022/06/07	0	0.00	2	70.25	70.10	-2	3,013	-0.07%
2022/06/02	0	0.00	1	69.60	69.50	-1	3,173	-0.03%
2022/05/30	0	0.00	1	69.10	69.10	-1	3,610	-0.03%
2022/05/26	1	68.10	1	68.00	67.80	0	3,956	0.00%
2022/05/19	0	0.00	2	68.65	69.10	-2	4,244	-0.05%
2022/05/18	3	69.67	120	69.15	69.60	-117	4,247	-2.75%	大賣/鉅額交易
2022/05/17	0	0.00	40	68.50	69.10	-40	4,244	-0.94%
2022/05/10	0	0.00	1	67.20	68.20	-1	4,398	-0.02%
2022/05/06	0	0.00	5	68.60	68.30	-5	4,459	-0.11%
2022/05/03	1	67.30	0	0.00	67.30	1	4,581	0.02%
2022/04/27	10	66.10	0	0.00	66.20	10	4,755	0.21%
2022/04/25	0	0.00	43	67.40	67.50	-43	4,996	-0.86%
2022/04/21	0	68.80	0	0.00	68.70	0	5,231	0.00%
2022/04/20	0.5	68.50	0	0.00	68.40	0.5	5,576	0.01%
2022/04/19	3	68.60	0	0.00	68.60	3	5,707	0.05%
2022/04/18	3	68.90	0	0.00	68.70	3	5,891	0.05%
2022/04/15	7	66.60	0	0.00	67.20	7	5,900	0.12%
2022/04/14	13	66.80	0	0.00	66.90	13	5,940	0.22%
2022/04/13	20	66.90	0	0.00	67.00	20	5,980	0.33%
2022/04/08	10	67.00	0	0.00	67.50	10	6,020	0.17%
2022/04/07	12	67.94	0	0.00	67.20	12	6,010	0.20%
2022/04/06	0	0.00	5	68.72	68.60	-5	5,998	-0.08%
2022/04/01	10	68.70	0	0.00	69.40	10	5,996	0.17%
2022/03/31	6	69.10	7	69.11	69.10	-1	6,024	-0.02%
2022/03/28	2	69.80	0	0.00	70.10	2	6,014	0.03%
2022/03/25	3.5	70.94	5	70.48	70.60	-1.5	6,012	-0.02%
2022/03/24	1	71.10	12	71.20	71.50	-11	5,988	-0.18%
2022/03/23	0	0.00	2	71.10	71.20	-2	6,099	-0.03%
2022/03/22	1	71.20	2	71.70	71.90	-1	6,060	-0.02%
2022/03/21	4	71.40	1	71.50	71.30	3	6,057	0.05%
2022/03/18	3	70.73	2	70.75	71.80	1	6,091	0.02%
2022/03/17	1	70.80	3	70.27	70.90	-2	6,092	-0.03%
2022/03/16	1	69.60	1	69.50	69.10	0	6,106	0.00%
2022/03/15	3	69.37	0	70.10	69.50	3	6,110	0.05%
2022/03/14	1	70.80	0	0.00	71.00	1	6,116	0.02%
2022/03/11	0	0.00	2.4	71.14	71.30	-2.4	6,124	-0.04%
2022/03/10	8.4	71.37	1.5	71.47	71.20	6.9	6,140	0.11%
2022/03/09	2	71.50	0	0.00	71.60	2	5,957	0.03%
2022/03/08	1	68.70	5	69.16	68.90	-4	5,926	-0.07%
2022/03/07	2	69.60	2	68.95	69.10	0	5,954	0.00%
2022/03/04	13	71.42	1	71.10	71.10	12	5,901	0.20%
2022/03/03	1	71.60	16	72.54	72.60	-15	5,821	-0.26%
2022/03/02	5	70.82	0	0.00	70.90	5	5,710	0.09%
2022/03/01	0	71.00	101	70.67	71.00	-101	5,644	-1.79%	大賣/
2022/02/24	12	67.62	20	67.70	66.80	-8	5,384	-0.15%
2022/02/23	1	68.40	0.2	68.70	68.70	0.9	5,384	0.02%
2022/02/22	10	68.00	0	0.00	68.30	10	5,427	0.18%
2022/02/18	20	68.25	0	0.00	68.90	20	5,625	0.36%
2022/02/16	3	68.43	0	0.00	68.00	3	5,908	0.05%
2022/02/15	1	68.10	1	68.40	67.90	0	5,989	0.00%
2022/02/14	1	68.00	3	68.13	68.10	-2	6,058	-0.03%
2022/02/11	61	69.38	0	0.00	69.30	61	6,065	1.01%
2022/02/10	10	69.00	2	69.15	69.70	8	6,133	0.13%
2022/02/09	3	69.10	0	0.00	69.00	3	6,181	0.05%
2022/02/08	2	68.75	1	68.20	68.90	1	6,192	0.02%
2022/02/07	3	67.73	0	0.00	67.80	3	6,251	0.05%
2022/01/26	4	68.10	1	67.80	67.90	3	6,270	0.05%
2022/01/25	1	68.70	1	68.20	68.00	0	6,349	0.00%
2022/01/21	1	68.80	3	68.90	69.00	-2	6,414	-0.03%
2022/01/20	2	69.55	0	0.00	70.00	2	6,570	0.03%
2022/01/19	0	0.00	3	69.70	69.10	-3	6,547	-0.05%
2022/01/18	0	0.00	2	70.30	70.00	-2	6,512	-0.03%
2022/01/17	3	69.40	2	69.60	69.80	1	6,332	0.02%
2022/01/14	2	68.20	0	0.00	68.20	2	6,251	0.03%
2022/01/12	3	68.10	0	0.00	68.00	3	5,884	0.05%
2022/01/11	2	68.00	0	0.00	67.90	2	5,789	0.03%
2022/01/10	1	65.90	14	66.99	67.20	-13	5,604	-0.23%
2022/01/07	1	66.20	0	0.00	66.40	1	5,575	0.02%
2022/01/05	1	66.50	0	0.00	66.50	1	5,612	0.02%
2021/12/30	0	0.00	50	66.60	66.70	-50	5,912	-0.85%
2021/12/27	0	0.00	1	67.00	67.10	-1	6,008	-0.02%
2021/12/24	0	0.00	1	66.00	66.10	-1	6,032	-0.02%
2021/12/23	0	0.00	3	66.10	66.00	-3	6,077	-0.05%
2021/12/22	3	65.40	0	0.00	65.50	3	6,209	0.05%
2021/12/20	7	64.91	0	0.00	64.90	7	6,219	0.11%
2021/12/16	0	0.00	1	66.30	66.30	-1	6,179	-0.02%
2021/12/15	0.1	65.70	0	0.00	65.30	0.1	6,181	0.00%
2021/12/14	1	65.90	0	0.00	65.70	1	6,194	0.02%
2021/12/09	0.1	66.40	2	66.95	66.30	-2	6,246	-0.03%
2021/12/07	50	67.10	0	0.00	67.10	50	6,240	0.80%
2021/12/06	20	67.10	20	67.60	67.50	0	6,299	0.00%
2021/12/02	5	67.80	1	67.80	67.80	4	6,877	0.06%
2021/12/01	22	67.22	21	67.79	67.90	1	8,230	0.01%
2021/11/30	3	67.27	0	0.00	67.00	3	8,300	0.04%
2021/11/29	1	65.00	0	0.00	66.60	1	8,409	0.01%
2021/11/26	0	66.80	0	0.00	66.20	0	8,647	0.00%
2021/11/24	100	67.00	0	0.00	67.30	100	8,766	1.14%
2021/11/23	0	0.00	1	68.00	67.60	-1	8,957	-0.01%
2021/11/22	0	0.00	41	68.00	68.30	-41	8,989	-0.46%
2021/11/19	0	0.00	1	67.30	67.30	-1	9,026	-0.01%
2021/11/18	2	67.35	1	66.70	67.20	1	9,051	0.01%
2021/11/17	8.1	66.72	0	0.00	66.90	8.1	8,947	0.09%
2021/11/16	7.1	66.93	0	0.00	66.80	7.1	8,857	0.08%
2021/11/15	8.1	68.46	13	67.48	68.20	-5	8,763	-0.06%
2021/11/12	0	0.00	10	66.70	66.70	-10	8,674	-0.12%
2021/11/11	15	65.05	0	0.00	64.90	15	8,625	0.17%
2021/11/10	22	65.75	0	0.00	66.00	22	8,639	0.25%
2021/11/09	17	66.10	0	0.00	66.00	17	8,759	0.19%
2021/11/08	1.1	65.90	3	65.90	65.90	-2	8,730	-0.02%
2021/11/05	0	0.00	1	65.70	65.80	-1	8,761	-0.01%
2021/11/04	1	65.20	1	65.60	65.20	0	8,919	0.00%
2021/11/03	1	65.10	1	65.10	65.20	0	9,095	0.00%
2021/11/02	1	65.20	0	0.00	63.60	1	9,371	0.01%
2021/11/01	10	65.00	0	0.00	65.10	10	9,820	0.10%
2021/10/29	0	0.00	132	64.70	64.30	-132	10,157	-1.30%	大賣/鉅額交易
2021/10/28	2	65.15	11	65.30	65.20	-9	10,080	-0.09%
2021/10/27	131	64.43	2	64.60	64.50	129	9,998	1.29%	大買/鉅額交易
2021/10/26	12	63.23	0	0.00	63.20	12	10,238	0.12%
2021/10/25	2	63.00	1	62.80	63.10	1	10,223	0.01%
2021/10/21	3	62.77	0	0.00	62.00	3	10,391	0.03%
2021/10/20	0	0.00	1	63.20	62.50	-1	10,371	-0.01%
2021/10/18	1	61.70	0	0.00	61.60	1	10,449	0.01%
2021/10/13	1	61.00	1	62.00	61.00	0	10,799	0.00%
2021/10/08	3	64.33	0	0.00	63.30	3	11,163	0.03%
2021/10/05	10	63.50	0	0.00	65.40	10	11,117	0.09%
2021/10/04	1.1	65.18	1	65.50	65.00	0.1	11,081	0.00%
2021/10/01	1	67.00	0	0.00	67.30	1	11,063	0.01%
2021/09/29	12	68.00	2	67.85	67.20	10	11,088	0.09%
2021/09/24	0	0.00	1	71.60	71.40	-1	10,977	-0.01%
2021/09/23	2	71.20	2	71.55	71.00	0	10,987	0.00%
2021/09/22	1	70.70	1	70.40	70.50	0	11,005	0.00%
2021/09/17	1	71.30	2	71.40	71.60	-1	11,223	-0.01%
2021/09/16	2	72.60	2.1	71.70	71.80	-0.1	11,224	0.00%
2021/09/15	10	72.50	0	0.00	71.80	10	11,200	0.09%
2021/09/14	12	73.40	4	72.98	72.70	8	11,146	0.07%
2021/09/13	8.1	73.69	1	73.60	73.70	7.1	11,062	0.06%
2021/09/10	1	74.60	0	0.00	74.50	1	11,038	0.01%
2021/09/09	3	73.73	1	74.00	73.50	2	10,992	0.02%
2021/09/08	3	73.53	22	73.70	73.30	-19	10,921	-0.17%
2021/09/07	6	74.63	4	75.48	74.40	2	10,732	0.02%
2021/09/06	78.2	82.66	74.4	82.25	78.00	3.8	10,307	0.04%
2021/09/03	0.4	81.10	2	80.40	81.10	-1.6	8,879	-0.02%
2021/09/02	0	0.00	22	79.50	79.40	-22	8,739	-0.25%
2021/09/01	10	80.55	51	80.22	80.40	-41	8,616	-0.48%
2021/08/31	2	77.10	0	0.00	77.10	2	8,442	0.02%
2021/08/30	14	77.11	2	76.90	77.00	12	8,363	0.14%
2021/08/27	5	74.28	12	74.17	75.80	-7	8,235	-0.08%
2021/08/25	6	72.88	22	72.66	72.50	-16	7,914	-0.20%
2021/08/24	15.6	73.78	4	73.60	73.60	11.6	7,814	0.15%
2021/08/23	2.9	74.43	2	74.30	74.50	0.9	7,774	0.01%
2021/08/20	2	73.35	2	73.75	73.20	0	7,784	0.00%
2021/08/19	10.9	73.34	0	0.00	73.10	10.9	7,799	0.14%
2021/08/18	1	72.10	5	72.36	75.00	-4	7,769	-0.05%
2021/08/17	2	73.90	0	0.00	73.60	2	7,721	0.03%
2021/08/16	14	73.89	9	73.19	73.90	5	7,666	0.07%
2021/08/13	19.1	74.75	3	73.60	73.60	16.1	7,604	0.21%
2021/08/12	2	76.10	12	76.37	77.70	-10	7,512	-0.13%
2021/08/11	29	76.39	4	76.35	76.10	25	7,479	0.33%
2021/08/10	15	77.38	5	77.34	77.60	10	7,395	0.14%
2021/08/09	35.1	79.85	18	81.02	78.40	17.1	7,253	0.24%
2021/08/06	2	81.15	44	80.42	80.90	-42	7,024	-0.60%
2021/08/05	53	79.83	15	80.38	80.20	38	6,752	0.56%
2021/08/04	6	78.08	17.1	78.30	79.30	-11.1	6,309	-0.18%
2021/08/03	1	76.10	2	75.25	76.00	-1	6,020	-0.02%
2021/08/02	3.6	75.53	0	0.00	75.30	3.6	5,948	0.06%
2021/07/30	5	75.00	27	74.91	75.00	-22	5,915	-0.37%
2021/07/29	3	72.50	2	72.35	72.70	1	5,731	0.02%
2021/07/28	1	71.10	0	0.00	71.40	1	5,731	0.02%
2021/07/27	1	74.80	5	74.28	73.30	-4	5,775	-0.07%
2021/07/26	4	73.08	0	0.00	72.90	4	5,705	0.07%
2021/07/22	0	0.00	2	71.60	71.40	-2	5,670	-0.04%
2021/07/21	11	69.86	0	0.00	69.70	11	5,620	0.20%
2021/07/20	2	74.95	2	74.60	74.30	0	5,503	0.00%
2021/07/19	15	76.70	1.3	76.44	76.70	13.8	5,366	0.26%
2021/07/16	0.1	77.70	7	77.56	77.70	-6.9	5,334	-0.13%
2021/07/15	8.1	77.34	9	77.44	77.20	-0.9	5,233	-0.02%
2021/07/13	0	0.00	14	75.00	73.90	-14	4,873	-0.29%
2021/07/12	0	0.00	1	73.40	74.70	-1	4,849	-0.02%
2021/07/09	12	73.35	0	0.00	72.90	12	4,783	0.25%
2021/07/08	0	0.00	1	74.60	73.80	-1	4,827	-0.02%
2021/07/07	0	0.00	0.1	73.00	73.10	-0.1	4,826	0.00%
2021/07/06	2	73.70	0	0.00	73.30	2	4,837	0.04%
2021/07/05	0	0.00	2	72.00	72.50	-2	4,784	-0.04%
2021/07/01	1	71.40	0	0.00	71.10	1	4,861	0.02%
2021/06/29	3.4	72.05	0	71.90	71.90	3.3	4,933	0.07%
2021/06/28	19	71.99	10	72.30	72.80	9	4,940	0.18%
2021/06/25	3	70.17	3	70.33	70.20	0	4,782	0.00%
2021/06/22	2	69.30	0	0.00	69.60	2	4,933	0.04%
2021/06/17	0	0.00	2	70.60	70.60	-2	5,159	-0.04%
2021/06/10	0	0.00	1	69.80	70.50	-1	6,026	-0.02%
2021/06/09	3	69.70	1	70.20	69.20	2	6,028	0.03%
2021/06/08	0.1	70.50	1	70.50	70.80	-1	6,018	-0.02%
2021/06/02	0	0.00	1	68.40	68.20	-1	6,293	-0.02%
2021/06/01	1	68.30	0	0.00	68.20	1	6,438	0.02%
2021/05/26	1	67.10	2	67.20	67.30	-1	6,957	-0.01%
2021/05/25	3	66.97	2	67.10	66.90	1	7,011	0.01%
2021/05/24	0	0.00	1	65.20	65.10	-1	7,036	-0.01%
2021/05/20	6	65.33	5	65.40	64.40	1	7,215	0.01%
2021/05/19	0	0.00	1	66.00	66.60	-1	7,194	-0.01%
2021/05/18	0	0.00	0.1	65.90	66.50	-0.1	7,226	0.00%
2021/05/17	0.1	64.80	10	64.07	62.80	-10	7,313	-0.14%
2021/05/13	0.1	66.00	0	0.00	65.20	0.1	7,294	0.00%
2021/05/12	0.1	63.30	2	66.60	64.50	-1.9	7,288	-0.03%
2021/05/11	3.1	68.76	0	69.10	67.10	3.1	7,276	0.04%
2021/05/07	1	70.90	0	0.00	71.00	1	7,429	0.01%
2021/05/06	1.1	72.28	3	72.93	70.60	-2	7,469	-0.03%
2021/05/05	0	0.00	0.1	71.50	70.40	-0.1	7,787	0.00%
2021/05/04	44	70.69	42	71.32	71.60	2	7,862	0.03%
2021/05/03	2	74.30	0	0.00	73.90	2	7,892	0.03%
2021/04/28	0	0.00	1	78.30	78.20	-1	7,975	-0.01%
2021/04/27	0	0.00	10	76.80	76.90	-10	8,214	-0.12%
2021/04/26	0	0.00	1	76.50	76.90	-1	8,350	-0.01%
2021/04/22	18	75.73	6	76.80	75.20	12	8,655	0.14%
2021/04/21	0	0.00	0	77.00	77.50	0	8,814	0.00%
2021/04/20	7	76.63	9	77.37	76.60	-2	8,958	-0.02%
2021/04/19	0	77.40	1	78.20	77.10	-1	9,392	-0.01%
2021/04/16	0	77.50	12	77.68	77.90	-12	9,443	-0.13%
2021/04/14	1	75.20	7	74.09	75.30	-6	9,628	-0.06%
2021/04/13	3	76.60	4	76.62	76.40	-1	9,586	-0.01%
2021/04/12	1	77.70	4	77.50	77.50	-3	9,552	-0.03%
2021/04/09	8	77.80	6	77.93	78.00	2	9,547	0.02%
2021/04/08	0	0.00	2	77.50	77.60	-2	9,492	-0.02%
2021/04/07	7	77.67	3	78.00	77.80	4	9,452	0.04%
2021/04/06	5	79.36	0	0.00	79.00	5	9,396	0.05%
2021/04/01	1	77.70	1	77.61	78.00	0	9,316	0.00%
2021/03/30	1	77.90	1.2	77.12	77.80	-0.2	9,223	0.00%
2021/03/29	2.1	77.11	0.2	77.10	76.70	1.9	9,172	0.02%
2021/03/26	7	76.93	6.3	76.79	76.70	0.7	9,239	0.01%
2021/03/25	1	76.30	0	0.00	76.10	1	9,189	0.01%
2021/03/24	0	0.00	1.1	75.77	75.50	-1.1	9,144	-0.01%
2021/03/23	0	0.00	1	75.80	75.80	-1	9,116	-0.01%
2021/03/22	2	75.05	8	75.06	74.70	-6	9,009	-0.07%
2021/03/19	23.1	76.56	14	77.68	76.00	9.1	8,985	0.10%
2021/03/18	5	76.78	7	76.43	77.90	-2	8,602	-0.02%
2021/03/17	2	73.80	2	73.95	73.50	0	8,297	0.00%
2021/03/16	1	73.50	0	0.00	73.70	1	8,465	0.01%
2021/03/12	3.2	73.34	2	72.50	72.70	1.2	8,634	0.01%
2021/03/11	2	72.30	6	72.73	73.10	-4	8,692	-0.05%
2021/03/10	4	71.45	3	71.67	71.70	1	8,969	0.01%
2021/03/09	4.1	70.69	2	71.30	71.40	2.1	8,988	0.02%
2021/03/08	5	72.00	14	71.90	72.20	-9	8,885	-0.10%
2021/03/05	2	73.25	0	0.00	72.70	2	8,795	0.02%
2021/03/04	1	74.00	1	73.80	74.10	0	8,709	0.00%
2021/03/03	10	74.65	3	74.63	75.10	7	8,584	0.08%
2021/03/02	3	75.43	13	75.24	75.50	-10	8,370	-0.12%
2021/02/26	3	73.67	0	0.00	74.10	3	8,284	0.04%
2021/02/25	0	0.00	1	74.30	74.50	-1	8,286	-0.01%
2021/02/24	2	74.60	9	74.82	74.40	-7	8,260	-0.08%
2021/02/23	13	74.45	2	74.30	74.40	11	8,214	0.13%
2021/02/22	4	74.20	9	74.14	75.50	-5	8,142	-0.06%
2021/02/19	4	73.00	0	0.00	73.20	4	8,051	0.05%
2021/02/18	4	73.53	12	73.35	73.90	-8	8,059	-0.10%
2021/02/17	7	73.64	14	73.68	73.50	-7	8,050	-0.09%
2021/02/05	5	70.82	5	71.06	71.30	0	7,963	0.00%
2021/02/04	2	70.60	0	0.00	70.30	2	8,045	0.02%
2021/02/03	2	71.40	0	0.00	71.20	2	8,085	0.02%
2021/02/02	1	71.10	8	71.90	72.40	-7	8,171	-0.09%
2021/02/01	3	68.77	4	68.95	69.50	-1	8,259	-0.01%
2021/01/29	12	70.64	5.2	70.31	69.20	6.8	8,380	0.08%
2021/01/28	5	72.98	0	0.00	72.50	5	8,195	0.06%
2021/01/27	16	77.56	19	76.68	75.70	-3	8,077	-0.04%
2021/01/26	1	75.00	0.1	75.20	75.70	1	7,652	0.01%
2021/01/25	5	75.16	0	0.00	75.70	5	7,537	0.07%
2021/01/22	4	75.00	12	75.33	75.40	-8	7,400	-0.11%
2021/01/21	1	74.50	6	74.73	74.40	-5	7,308	-0.07%
2021/01/20	14	76.55	16	76.51	73.70	-2	7,247	-0.03%
2021/01/19	1	74.20	17	74.05	74.50	-16	6,991	-0.23%
2021/01/18	3	74.23	9	73.72	73.90	-6	6,871	-0.09%
2021/01/15	3	73.80	2	74.40	74.50	1	6,733	0.01%
2021/01/14	7	73.73	6	73.13	73.80	1	6,597	0.02%
2021/01/13	5	71.90	3	72.27	72.10	2	6,359	0.03%
2021/01/12	3.1	71.31	6	71.77	70.40	-3	6,189	-0.05%
2021/01/11	11	69.25	2	68.90	69.30	9	5,733	0.16%
2021/01/08	2	68.45	24	68.40	68.20	-22	5,658	-0.39%
2021/01/07	2	67.60	3	68.00	68.00	-1	5,631	-0.02%
2021/01/06	1	66.20	6	67.32	66.30	-5	5,544	-0.09%
2021/01/05	0	0.00	8	67.13	67.40	-8	5,529	-0.14%
2021/01/04	2	66.95	4	67.15	67.40	-2	5,549	-0.04%
2020/12/31	0	0.00	2	66.30	66.40	-2	5,526	-0.04%
2020/12/30	1	65.70	0	0.00	65.90	1	5,566	0.02%
2020/12/28	0	0.00	2	66.35	66.40	-2	5,700	-0.04%
2020/12/25	3	66.23	2	66.20	66.20	1	5,808	0.02%
2020/12/24	3	65.80	3	65.80	65.70	0	5,943	0.00%
2020/12/23	14	65.66	2	65.95	65.70	12	6,053	0.20%
2020/12/22	1	67.70	10	67.37	66.30	-9	6,265	-0.14%
2020/12/21	1	65.70	0	0.00	66.50	1	6,312	0.02%
2020/12/18	1	65.10	0	0.00	65.00	1	6,562	0.02%
2020/12/15	4	65.65	0	0.00	65.30	4	6,937	0.06%
2020/12/14	0	0.00	2	67.10	66.90	-2	7,196	-0.03%
2020/12/11	36	67.41	14	67.67	67.40	22	7,464	0.29%
2020/12/10	13	68.91	0	0.00	68.70	13	7,457	0.17%
2020/12/09	6.1	67.47	28	67.68	69.00	-21.9	7,231	-0.30%
2020/12/08	2	66.10	0	0.00	66.20	2	7,038	0.03%
2020/12/07	40	67.12	26	66.75	66.60	14	7,006	0.20%
2020/12/04	8	67.43	2	68.10	67.40	6	6,886	0.09%
2020/12/03	0	0.00	10	66.10	66.20	-10	6,546	-0.15%
2020/12/02	17	65.32	13	65.48	65.80	4	6,477	0.06%
2020/11/30	1	64.70	0	0.00	64.30	1	6,390	0.02%
2020/11/27	3	64.73	5	64.50	64.70	-2	6,320	-0.03%
2020/11/26	1	65.10	0	0.00	65.00	1	6,301	0.02%
2020/11/25	8	65.59	2	67.30	65.40	6	6,267	0.10%
2020/11/24	2	65.65	1	65.90	65.80	1	6,159	0.02%
2020/11/23	0	0.00	6	65.50	65.50	-6	6,145	-0.10%
2020/11/20	0	0.00	5	65.00	64.90	-5	6,156	-0.08%
2020/11/19	1	64.40	0	0.00	64.50	1	6,148	0.02%
2020/11/18	0	0.00	1	64.90	64.90	-1	6,152	-0.02%
2020/11/17	6	65.43	5	65.40	65.30	1	6,139	0.02%
2020/11/16	0.3	64.58	6	64.88	64.70	-5.8	6,165	-0.09%
2020/11/13	5	64.98	2	65.40	65.00	3	6,144	0.05%
2020/11/12	0	0.00	12	65.80	65.60	-12	6,125	-0.20%
2020/11/11	1	65.10	0	0.00	65.00	1	6,016	0.02%
2020/11/10	8	64.59	0	0.00	64.90	8	5,943	0.13%
2020/11/09	17	64.96	7	65.50	64.20	10	5,793	0.17%
2020/11/06	7	63.79	7	63.79	64.00	0	5,608	0.00%
2020/11/04	1	61.80	0	0.00	62.30	1	5,425	0.02%
2020/10/30	1	63.10	9	62.80	62.50	-8	5,478	-0.15%
2020/10/29	2	62.90	0	0.00	63.00	2	5,497	0.04%
2020/10/28	0	0.00	3	62.87	62.90	-3	5,606	-0.05%
2020/10/27	0	0.00	2	62.80	62.90	-2	5,640	-0.04%
2020/10/23	1	62.50	0	0.00	62.80	1	5,800	0.02%
2020/10/22	5	62.52	3	62.63	62.80	2	5,902	0.03%
2020/10/21	8	62.00	0	0.00	61.50	8	5,936	0.13%
2020/10/20	0	0.00	1	61.80	61.70	-1	6,041	-0.02%
2020/10/19	0	0.00	1	61.60	61.50	-1	6,278	-0.02%
2020/10/16	2	61.05	0	0.00	61.00	2	6,454	0.03%
2020/10/15	1	60.70	9	61.33	60.60	-8	6,530	-0.12%
2020/10/14	0	0.00	5	61.20	61.20	-5	6,619	-0.08%
2020/10/13	0	0.00	3	62.10	62.40	-3	6,640	-0.05%
2020/10/12	3	62.97	0	0.00	62.60	3	6,671	0.04%
2020/10/08	0	0.00	6	61.95	61.90	-6	6,657	-0.09%
2020/10/06	2	62.90	0	0.00	62.60	2	6,690	0.03%
2020/10/05	1	63.30	1	63.00	63.50	0	6,769	0.00%
2020/09/30	2	63.95	1	64.50	63.40	1	6,793	0.01%
2020/09/29	8	63.53	26	63.04	63.80	-18	6,767	-0.27%
2020/09/25	4	63.70	5	62.10	61.70	-1	6,828	-0.01%
2020/09/24	0	0.00	2	63.65	64.50	-2	6,761	-0.03%
2020/09/23	14	64.05	3	64.00	63.70	11	6,709	0.16%
2020/09/22	10	62.98	1	63.00	63.10	9	6,519	0.14%
2020/09/21	1	62.80	6	62.60	62.40	-5	6,430	-0.08%
2020/09/18	1	62.10	6	62.23	62.10	-5	6,390	-0.08%
2020/09/17	6	62.00	2	62.00	62.10	4	6,440	0.06%
2020/09/16	6	60.05	8	59.99	61.00	-2	6,182	-0.03%
2020/09/15	2	58.20	3	58.67	59.00	-1	5,942	-0.02%
2020/09/14	0	0.00	1	57.50	57.50	-1	5,956	-0.02%
2020/09/11	1	57.00	0	0.00	57.20	1	6,047	0.02%
2020/09/10	5	57.50	0	0.00	57.20	5	6,092	0.08%
2020/09/07	2	56.70	0	0.00	57.00	2	6,322	0.03%
2020/09/04	4	56.18	0	0.00	56.30	4	6,437	0.06%
2020/09/01	0	0.00	1	55.90	56.20	-1	6,876	-0.01%
2020/08/28	1	56.70	1	56.90	56.70	0	7,139	0.00%
2020/08/27	1	56.70	0	0.00	56.90	1	7,232	0.01%
2020/08/26	8	56.80	2	57.20	57.20	6	7,295	0.08%
2020/08/21	1	55.40	20	55.20	55.40	-19	7,460	-0.25%
2020/08/20	5	55.44	3	54.93	55.20	2	7,528	0.03%
2020/08/19	2	57.35	0	0.00	57.00	2	7,581	0.03%
2020/08/18	1	58.20	0	0.00	58.10	1	7,650	0.01%
2020/08/17	22	58.36	2	58.50	58.60	20	7,938	0.25%
2020/08/14	1	57.40	0.2	58.00	57.70	0.8	8,121	0.01%
2020/08/13	1	57.30	1	57.40	57.50	0	8,175	0.00%
2020/08/12	2	57.25	0	0.00	57.40	2	8,237	0.02%
2020/08/10	2	58.20	0	0.00	58.50	2	8,498	0.02%
2020/08/07	2	58.40	0	0.00	58.30	2	8,783	0.02%
2020/08/06	1	59.50	2	59.05	58.80	-1	8,943	-0.01%
2020/08/05	2	59.20	2	59.35	59.10	0	9,043	0.00%
2020/08/04	1.2	59.05	2	58.95	59.00	-0.8	9,170	-0.01%
2020/08/03	2	58.35	1	58.40	58.20	1	9,516	0.01%
2020/07/31	12	59.77	16	60.00	59.90	-4	9,528	-0.04%
2020/07/30	12	59.98	15	60.33	60.30	-3	9,559	-0.03%
2020/07/29	2	58.15	0	0.00	58.70	2	9,761	0.02%
2020/07/28	2	57.30	0	0.00	56.70	2	10,312	0.02%
2020/07/27	2	58.50	20	57.99	57.90	-18	10,360	-0.17%
2020/07/24	1	59.50	0	0.00	59.10	1	10,314	0.01%
2020/07/23	6	60.45	1	61.40	60.20	5	10,247	0.05%
2020/07/22	1	64.70	1	65.00	65.40	0	10,050	0.00%
2020/07/21	2	64.40	2	64.95	64.30	0	9,878	0.00%
2020/07/20	2	64.25	2	64.30	64.10	0	9,873	0.00%
2020/07/17	7	65.66	2	65.70	65.30	5	9,864	0.05%
2020/07/16	3	65.60	0	0.00	65.80	3	10,082	0.03%
2020/07/15	5	66.10	2	66.10	65.70	3	10,334	0.03%
2020/07/14	2	65.80	3	65.97	65.70	-1	10,418	-0.01%
2020/07/13	4	65.60	0	0.00	65.80	4	10,395	0.04%
2020/07/10	2	65.15	6	65.55	65.10	-4	10,466	-0.04%
2020/07/09	2	67.25	2	67.20	66.90	0	10,336	0.00%
2020/07/07	0	0.00	1	66.30	66.70	-1	10,186	-0.01%
2020/07/06	14	67.91	0	0.00	68.00	14	10,039	0.14%
2020/07/03	6	66.75	6	66.83	66.90	0	9,910	0.00%
2020/07/02	7	65.49	2	65.50	65.90	5	9,817	0.05%
2020/07/01	5	64.24	0	0.00	64.30	5	9,704	0.05%
2020/06/30	6	64.37	7	64.63	64.30	-1	9,635	-0.01%
2020/06/29	8	64.11	3	63.73	64.20	5	9,556	0.05%
2020/06/24	3	63.73	6	63.78	64.00	-3	9,483	-0.03%
2020/06/22	4	62.90	3	62.80	62.90	1	9,351	0.01%
2020/06/19	3	62.63	0	0.00	62.90	3	9,352	0.03%
2020/06/18	1	61.50	1	62.30	62.30	0	9,280	0.00%
2020/06/16	1	61.90	1	61.80	61.90	0	9,236	0.00%
2020/06/15	2	62.05	2	61.80	61.00	0	9,285	0.00%
2020/06/12	2	60.00	2	59.95	61.00	0	9,248	0.00%
2020/06/11	1	60.80	1	61.60	60.70	0	9,251	0.00%
2020/06/10	5	61.70	1	61.50	62.00	4	9,156	0.04%
2020/06/09	0	0.00	1	61.70	61.90	-1	9,132	-0.01%
2020/06/08	4	63.05	8	63.04	63.10	-4	9,098	-0.04%
2020/06/05	1	62.90	10	62.53	62.80	-9	8,902	-0.10%
2020/06/04	0	0.00	2	61.50	61.50	-2	8,719	-0.02%
2020/06/03	2	61.30	0	0.00	61.40	2	8,688	0.02%
2020/06/02	1	61.30	3	61.67	61.30	-2	8,577	-0.02%
2020/06/01	0	0.00	6	61.72	61.70	-6	8,496	-0.07%
2020/05/29	1	61.00	2	61.30	61.40	-1	8,429	-0.01%
2020/05/28	5	61.22	6	61.38	60.90	-1	8,383	-0.01%
2020/05/27	5	61.16	3	61.10	61.40	2	8,324	0.02%
2020/05/26	3	61.17	7	61.03	61.10	-4	8,290	-0.05%
2020/05/25	6	60.23	5	60.10	60.70	1	8,155	0.01%
2020/05/22	19	60.53	6	60.87	60.20	13	8,059	0.16%
2020/05/21	3	59.23	2	59.65	59.70	1	7,789	0.01%
2020/05/19	1	58.90	1	58.80	58.80	0	7,618	0.00%
2020/05/18	2	58.40	4	58.18	58.20	-2	7,609	-0.03%
2020/05/15	7	58.80	3	58.97	58.90	4	7,552	0.05%
2020/05/14	14	59.51	4	58.50	58.10	10	7,383	0.14%
2020/05/13	3	60.47	2	60.75	60.80	1	7,110	0.01%
2020/05/12	2	61.35	3	61.33	61.30	-1	6,963	-0.01%
2020/05/11	7	61.56	1	61.60	61.40	6	6,866	0.09%
2020/05/08	13	60.96	9	61.19	60.80	4	6,743	0.06%
2020/05/07	1	59.40	1	59.30	59.50	0	6,377	0.00%
2020/05/06	2	59.10	0	0.00	59.00	2	6,287	0.03%
2020/05/05	2	58.65	4	58.88	59.20	-2	6,175	-0.03%
2020/05/04	12	58.93	14	58.62	59.00	-2	5,859	-0.03%
2020/04/30	8	55.83	3	55.13	56.60	5	5,207	0.10%
2020/04/29	1	54.20	0	0.00	54.20	1	5,088	0.02%
2020/04/28	1	54.00	1	54.10	54.00	0	5,101	0.00%
2020/04/27	3	54.07	0	0.00	54.10	3	5,143	0.06%
2020/04/22	1	52.80	0	0.00	52.60	1	5,010	0.02%
2020/04/21	6	54.88	10	54.22	53.10	-4	4,869	-0.08%
2020/04/20	11	57.76	2	58.20	57.30	9	4,575	0.20%
2020/04/17	2	55.85	0	0.00	56.00	2	4,292	0.05%
2020/04/16	0	0.00	2	53.60	54.40	-2	4,181	-0.05%
2020/04/14	1	54.20	1	54.20	54.20	0	4,077	0.00%
2020/04/13	1	53.80	2	53.10	53.60	-1	4,114	-0.02%
2020/04/08	1	52.90	0	0.00	53.60	1	4,296	0.02%
2020/04/07	3	52.23	2	53.10	52.60	1	4,269	0.02%
2020/04/06	0	0.00	6	50.00	50.60	-6	4,187	-0.14%
2020/04/01	0	0.00	1	50.00	50.10	-1	4,187	-0.02%
2020/03/31	2	49.80	0	0.00	49.50	2	4,200	0.05%
2020/03/25	7	49.50	0	0.00	49.40	7	4,059	0.17%
2020/03/19	0	0.00	7	47.61	45.10	-7	4,310	-0.16%
2020/03/18	6	51.10	0	0.00	50.10	6	4,301	0.14%
2020/03/16	1	54.10	4	53.80	53.60	-3	4,319	-0.07%
2020/03/13	0	0.00	1	50.10	54.60	-1	4,334	-0.02%
2020/03/12	1	55.00	6	56.18	54.70	-5	4,346	-0.12%
2020/03/06	1	59.20	0	0.00	59.30	1	4,868	0.02%
2020/03/03	7	59.06	0	0.00	58.70	7	5,164	0.14%
2020/02/20	0	0.00	3	60.40	60.40	-3	5,729	-0.05%
2020/02/18	1	61.30	0	0.00	60.50	1	5,718	0.02%
2020/01/30	0	0.00	1	61.30	60.30	-1	6,060	-0.02%
2020/01/15	0	0.00	4	66.10	66.60	-4	6,115	-0.07%
2020/01/14	0	0.00	1	66.60	66.50	-1	6,184	-0.02%
2020/01/13	0	0.00	4	66.20	66.10	-4	6,246	-0.06%
2020/01/10	0	0.00	1	65.00	64.90	-1	6,333	-0.02%
2020/01/07	0	0.00	1	65.00	64.30	-1	6,423	-0.02%
2020/01/06	1	64.80	2	65.80	64.80	-1	6,394	-0.02%
2020/01/03	0	0.00	3	67.83	67.20	-3	6,405	-0.05%
2020/01/02	0	0.00	2	68.40	68.40	-2	6,381	-0.03%
2019/12/31	10	67.30	1	67.30	67.20	9	6,322	0.14%
2019/12/27	0	0.00	2	67.40	67.70	-2	6,366	-0.03%
2019/12/24	0	0.00	1	66.00	65.70	-1	6,444	-0.02%
2019/12/23	1	66.50	1	66.50	66.20	0	6,485	0.00%
2019/12/17	0	0.00	1	67.10	67.20	-1	6,526	-0.02%
2019/12/16	4	67.40	2	67.30	66.40	2	6,471	0.03%
2019/12/06	2	65.90	3	65.40	65.00	-1	6,611	-0.02%
2019/12/05	3	65.50	1	65.50	65.50	2	6,614	0.03%
2019/12/04	2	63.90	3	63.73	63.90	-1	6,409	-0.02%
2019/12/02	0	0.00	2	62.00	62.30	-2	6,303	-0.03%
2019/11/29	1	62.90	10	62.92	62.80	-9	6,357	-0.14%
2019/11/28	1	63.10	4	62.50	63.40	-3	6,317	-0.05%
2019/11/27	0	0.00	11	62.91	62.60	-11	6,228	-0.18%
2019/11/26	5	62.68	0	0.00	62.30	5	5,915	0.08%
2019/11/20	2	60.60	0	0.00	60.30	2	5,715	0.03%
2019/11/19	4	61.10	1	61.30	60.60	3	5,754	0.05%
2019/11/18	4	62.00	0	0.00	61.80	4	5,727	0.07%
2019/11/06	2	62.15	4	62.00	61.60	-2	5,802	-0.03%
2019/11/05	0	0.00	2	62.60	62.20	-2	5,800	-0.03%
2019/11/04	2	62.75	2	62.45	62.60	0	5,761	0.00%
2019/11/01	0	0.00	1	61.60	61.10	-1	5,616	-0.02%
2019/10/31	5	60.20	0	0.00	60.40	5	5,729	0.09%
2019/10/28	1	61.00	0	0.00	61.20	1	5,865	0.02%
2019/10/23	4	61.08	0	0.00	61.10	4	5,934	0.07%
2019/10/22	3	60.80	3	60.57	60.30	0	5,994	0.00%
2019/10/18	1	59.20	0	0.00	59.60	1	6,050	0.02%
2019/10/15	1	57.50	0	0.00	57.70	1	6,207	0.02%
2019/10/07	0	0.00	10	59.20	59.10	-10	6,446	-0.16%
2019/10/04	0	0.00	10	59.10	59.20	-10	6,556	-0.15%
2019/09/27	5	57.50	0	0.00	57.50	5	6,683	0.07%
2019/09/24	5	59.20	0	0.00	58.80	5	7,255	0.07%
2019/09/20	8	58.95	0	0.00	58.50	8	7,282	0.11%
2019/09/18	1	59.50	3	59.60	59.70	-2	7,220	-0.03%
2019/09/17	5	59.50	6	59.77	59.50	-1	7,192	-0.01%
2019/09/16	0	0.00	4	61.00	61.00	-4	7,126	-0.06%
2019/09/12	5	63.88	0	0.00	63.40	5	7,180	0.07%
2019/09/11	10	63.15	0	0.00	63.50	10	7,329	0.14%
2019/09/10	0	0.00	1.1	63.14	63.00	-1.1	7,299	-0.02%
2019/09/03	1	63.50	0	0.00	63.40	1	7,294	0.01%
2019/08/30	0	0.00	1	62.40	62.60	-1	7,377	-0.01%
2019/08/29	0	0.00	6	61.00	61.20	-6	7,448	-0.08%
2019/08/28	1	60.90	0	0.00	60.90	1	7,596	0.01%
2019/08/27	1	61.00	0	0.00	60.50	1	7,664	0.01%
2019/08/19	0	0.00	5	63.20	63.20	-5	8,193	-0.06%
2019/08/15	4	61.08	0	0.00	61.20	4	8,810	0.05%
2019/08/14	5	62.52	1	62.50	62.10	4	9,019	0.04%
2019/08/13	6	61.77	0	0.00	61.60	6	9,115	0.07%
2019/08/12	0	0.00	2	62.30	62.50	-2	9,207	-0.02%
2019/08/08	5	62.40	0	0.00	62.40	5	9,224	0.05%
2019/08/07	1	62.00	0	0.00	61.80	1	9,268	0.01%
2019/08/02	4	60.68	4	61.30	60.80	0	9,463	0.00%
2019/08/01	1	62.30	0	0.00	63.00	1	9,370	0.01%
2019/07/31	3	62.47	1	62.50	63.10	2	9,303	0.02%
2019/07/29	0	0.00	0.2	64.90	64.80	-0.2	9,725	0.00%
2019/07/26	0	0.00	1	64.40	64.60	-1	10,007	-0.01%
2019/07/25	2	64.55	0	0.00	64.70	2	10,123	0.02%
2019/07/24	6	67.25	2	67.25	67.30	4	10,078	0.04%
2019/07/23	1	67.10	0	0.00	67.50	1	9,997	0.01%
2019/07/22	1	67.30	6	67.23	67.30	-5	10,012	-0.05%
2019/07/19	0	0.00	2	66.50	66.40	-2	10,063	-0.02%
2019/07/18	4	65.38	0	0.00	65.10	4	10,122	0.04%
2019/07/17	1	66.30	2	66.60	67.00	-1	10,026	-0.01%
2019/07/16	3	66.80	1	66.50	67.00	2	10,032	0.02%
2019/07/15	1	65.80	0	0.00	66.00	1	9,885	0.01%
2019/07/12	1	65.50	1	65.50	65.50	0	9,921	0.00%
2019/07/11	3	66.07	0	0.00	65.50	3	9,976	0.03%
2019/07/10	0	0.00	2	65.10	64.80	-2	9,919	-0.02%
2019/07/08	0	0.00	12	64.73	65.00	-12	10,023	-0.12%
2019/07/03	1	64.60	0	0.00	64.60	1	10,040	0.01%
2019/07/02	2	65.20	1	65.30	65.60	1	9,969	0.01%
2019/07/01	14	64.24	5	64.02	64.90	9	9,925	0.09%
2019/06/28	2	60.40	0	60.90	60.50	2	9,612	0.02%
2019/06/27	0	0.00	7	61.53	61.50	-7	9,646	-0.07%
2019/06/26	0	0.00	3	60.90	60.80	-3	9,660	-0.03%
2019/06/25	4	60.20	0	0.00	60.40	4	9,666	0.04%
2019/06/24	1	61.10	6	61.40	61.10	-5	9,635	-0.05%
2019/06/21	8	61.18	0	0.00	60.80	8	9,674	0.08%
2019/06/20	6	61.00	0	0.00	61.80	6	9,584	0.06%
2019/06/19	2	58.30	1	58.60	59.20	1	9,430	0.01%
2019/06/18	4	57.50	1	57.70	57.00	3	9,376	0.03%
2019/06/17	0	0.00	2	56.70	57.00	-2	9,591	-0.02%
2019/06/14	1	56.70	0.2	56.70	56.30	0.8	9,938	0.01%
2019/06/12	0	0.00	1	57.30	58.00	-1	9,981	-0.01%
2019/06/05	0	0.00	1	57.10	56.60	-1	9,652	-0.01%
2019/06/04	0	0.00	2	55.80	55.80	-2	9,555	-0.02%
2019/06/03	0	0.00	1	57.60	57.30	-1	9,476	-0.01%
2019/05/31	3	58.53	3	59.00	58.30	0	9,479	0.00%
2019/05/30	1	55.70	1	56.10	56.00	0	9,417	0.00%
2019/05/29	2	55.10	0	0.00	55.10	2	9,420	0.02%
2019/05/28	4	55.20	1	54.70	54.60	3	9,400	0.03%
2019/05/27	0	0.00	0.3	54.90	54.70	-0.3	9,378	0.00%
2019/05/24	2	55.80	1	56.50	55.60	1	9,242	0.01%
2019/05/23	7.1	56.00	9	55.50	55.60	-1.9	9,259	-0.02%
2019/05/21	4	62.70	2	60.70	62.70	2	8,704	0.02%
2019/05/20	1	63.00	2	64.15	63.00	-1	8,563	-0.01%
2019/05/15	0	0.00	0.4	69.50	68.80	-0.4	8,547	0.00%
2019/05/14	1	64.00	13	64.19	68.20	-12	8,587	-0.14%
2019/05/13	1	68.10	1	68.40	67.60	0	8,553	0.00%
2019/05/10	3	70.83	6	69.20	70.30	-3	8,577	-0.03%
2019/05/09	1	70.90	0	0.00	71.70	1	8,565	0.01%
2019/05/08	1	72.40	0	0.00	72.10	1	8,627	0.01%
2019/05/06	5	71.76	0	0.00	72.10	5	8,464	0.06%
2019/05/03	1	72.00	9	72.87	72.70	-8	8,301	-0.10%
2019/05/02	7	71.80	6	72.20	71.30	1	8,258	0.01%
2019/04/30	0	0.00	7	69.50	70.00	-7	8,171	-0.09%
2019/04/29	1	70.00	0	0.00	70.10	1	8,247	0.01%
2019/04/26	1	71.80	0	0.00	71.30	1	8,221	0.01%
2019/04/25	7	72.96	5	72.10	72.50	2	8,158	0.02%
2019/04/24	0	0.00	4	71.85	71.20	-4	8,092	-0.05%
2019/04/23	2	70.05	0	0.00	70.30	2	8,014	0.02%
2019/04/18	1	70.60	2	70.80	69.40	-1	7,908	-0.01%
2019/04/17	1	71.50	0	0.00	71.50	1	7,871	0.01%
2019/04/16	2	69.70	2	68.50	71.00	0	7,812	0.00%
2019/04/12	3	70.20	9	70.91	69.20	-6	7,806	-0.08%
2019/04/11	1	72.10	0	0.00	72.10	1	7,751	0.01%
2019/04/10	1	71.60	2	71.70	72.00	-1	7,716	-0.01%
2019/04/09	3	72.43	4	72.45	72.20	-1	7,665	-0.01%
2019/04/08	1.1	74.00	1	73.50	73.10	0.1	7,654	0.00%
2019/04/03	1.9	73.83	0	0.00	73.50	1.9	7,618	0.02%
2019/04/02	4	72.10	0	0.00	72.00	4	7,558	0.05%
2019/04/01	3	72.43	0	0.00	72.50	3	7,552	0.04%
2019/03/29	1	70.80	5	70.90	71.00	-4	7,477	-0.05%
2019/03/27	0	0.00	56	71.28	71.10	-56	7,489	-0.75%
2019/03/25	0	0.00	1	70.90	71.20	-1	7,445	-0.01%
2019/03/22	3	72.87	0	0.00	72.30	3	7,390	0.04%
2019/03/21	1	75.00	1	75.30	75.00	0	7,272	0.00%
2019/03/20	4	75.65	0	0.00	75.50	4	7,225	0.06%
2019/03/19	7	74.89	1	74.80	75.30	6	7,156	0.08%
2019/03/18	59	69.69	0	0.00	70.00	59	6,847	0.86%
2019/03/15	0	0.00	18	69.52	69.10	-18	6,800	-0.26%
2019/03/14	0	0.00	13	69.00	69.00	-13	6,800	-0.19%
2019/03/13	0	0.00	2	68.30	68.50	-2	6,946	-0.03%
2019/03/12	0	0.00	15	68.83	68.20	-15	7,133	-0.21%
2019/03/11	13	68.10	0	0.00	68.20	13	7,398	0.18%
2019/03/06	13	69.00	0	0.00	68.00	13	7,654	0.17%
2019/03/05	2	68.70	0	0.00	68.20	2	7,669	0.03%
2019/03/04	0	0.00	12	67.83	67.20	-12	7,760	-0.15%
2019/02/27	2	66.90	0	0.00	67.50	2	7,709	0.03%
2019/02/26	10	67.45	0	0.00	67.20	10	7,679	0.13%
2019/02/25	0	0.00	1	68.00	68.10	-1	7,671	-0.01%
2019/02/22	1	68.80	12	67.76	67.80	-11	7,692	-0.14%
2019/02/19	1	65.50	1	66.20	65.80	0	7,634	0.00%
2019/02/18	7	67.00	0	0.00	66.80	7	7,680	0.09%
2019/02/15	0	0.00	5	69.60	68.50	-5	7,661	-0.07%
2019/02/14	0	0.00	2	68.00	68.00	-2	7,634	-0.03%
2019/02/12	1	67.80	6	67.75	67.80	-5	7,629	-0.07%
2019/02/11	5	67.90	0	0.00	67.80	5	7,714	0.06%
2019/01/30	0	0.00	1	66.00	66.00	-1	7,873	-0.01%
2019/01/29	0	0.00	5	65.20	65.40	-5	7,934	-0.06%
2019/01/28	2	64.20	8	64.50	64.50	-6	7,957	-0.08%
2019/01/25	0	0.00	2	63.55	63.40	-2	8,103	-0.02%
2019/01/24	11	63.64	0	0.00	63.90	11	8,265	0.13%
2019/01/22	0	0.00	2	65.00	65.10	-2	7,988	-0.03%
2019/01/21	5	64.32	2	63.90	64.30	3	7,936	0.04%
2019/01/17	5	62.12	0	0.00	61.80	5	7,972	0.06%
2019/01/16	11	62.91	15	63.43	63.50	-4	7,960	-0.05%
2019/01/10	1	61.10	2	61.20	61.40	-1	7,984	-0.01%
2019/01/04	7	56.64	0	0.00	56.40	7	8,016	0.09%
2019/01/03	10	61.30	0	0.00	59.80	10	8,023	0.12%
2018/12/25	13	59.95	11	60.20	60.10	2	8,312	0.02%
2018/12/24	2	62.45	1	63.10	62.30	1	8,307	0.01%
2018/12/22	2	62.50	0	0.00	62.50	2	8,295	0.02%
2018/12/19	0	0.00	13	60.90	60.80	-13	8,554	-0.15%
2018/12/18	0	0.00	2	60.00	61.30	-2	8,578	-0.02%
2018/12/11	1	61.00	0	0.00	61.50	1	8,564	0.01%
2018/12/07	0	0.00	1	59.30	59.10	-1	8,575	-0.01%
2018/12/06	7	59.63	1	60.00	58.20	6	8,607	0.07%
2018/12/05	9	61.91	5	62.50	62.60	4	8,527	0.05%
2018/12/04	5	63.60	4	63.50	63.10	1	8,441	0.01%
2018/12/03	12	61.05	0	0.00	61.00	12	8,220	0.15%
2018/11/30	0	0.00	5	59.90	59.50	-5	8,169	-0.06%
2018/11/29	0	0.00	5	60.00	59.90	-5	8,257	-0.06%
2018/11/22	0	0.00	3	54.80	54.50	-3	8,620	-0.03%
2018/11/21	1	55.10	4	54.88	55.10	-3	8,614	-0.03%
2018/11/20	0	0.00	2	55.10	55.80	-2	8,547	-0.02%
2018/11/19	0	0.00	2	54.00	54.10	-2	8,406	-0.02%
2018/11/16	5	54.90	0	0.00	54.80	5	8,349	0.06%
2018/11/12	2	53.90	1	54.00	54.10	1	8,012	0.01%
2018/11/09	5	55.10	0	0.00	54.60	5	7,979	0.06%
2018/11/08	3	54.77	3	53.80	53.80	0	7,904	0.00%
2018/11/07	6	54.83	1	55.50	54.80	5	7,787	0.06%
2018/11/06	12	58.98	0	0.00	56.10	12	7,650	0.16%
2018/11/02	1	61.20	11	61.35	61.40	-10	7,391	-0.14%
2018/11/01	1	60.30	8	59.93	61.10	-7	7,228	-0.10%
2018/10/30	0	0.00	3	56.80	56.50	-3	6,977	-0.04%
2018/10/26	1	52.80	0	0.00	52.80	1	6,996	0.01%
2018/10/25	7	54.49	2	54.35	53.70	5	6,943	0.07%
2018/10/24	1	58.70	0	0.00	58.00	1	6,925	0.01%
2018/10/22	7	59.10	0	0.00	59.70	7	6,896	0.10%
2018/10/18	2	56.80	2	57.20	57.20	0	6,855	0.00%
2018/10/17	3	57.63	2	56.80	56.80	1	6,934	0.01%
2018/10/12	1	56.40	0	0.00	56.60	1	7,000	0.01%
2018/10/11	0	0.00	7	51.69	54.10	-7	7,002	-0.10%
2018/10/05	0	0.00	6	55.30	55.10	-6	7,012	-0.09%
2018/10/03	0	0.00	1	59.80	58.80	-1	7,203	-0.01%
2018/09/28	10	59.00	0	0.00	59.00	10	7,398	0.14%
2018/09/27	1	60.50	1	59.70	59.00	0	7,422	0.00%
2018/09/26	1	61.30	0	0.00	61.20	1	7,261	0.01%
2018/09/21	1	60.80	0	0.00	61.00	1	7,262	0.01%
2018/09/20	1	61.50	0	0.00	61.00	1	7,221	0.01%
2018/09/18	0	0.00	1	64.40	64.20	-1	7,138	-0.01%
2018/09/14	1	65.80	0	0.00	65.80	1	7,265	0.01%
2018/09/12	3	65.93	0	0.00	65.20	3	7,151	0.04%
2018/09/11	0	0.00	2	67.40	67.50	-2	7,060	-0.03%
2018/09/10	2	65.75	1	66.10	66.00	1	6,972	0.01%
2018/09/07	3	68.90	0	0.00	68.40	3	6,897	0.04%
2018/09/06	4	69.95	1	69.60	70.20	3	6,824	0.04%
2018/09/04	0	0.00	1	70.00	70.30	-1	6,672	-0.01%
2018/09/03	1	68.80	0	0.00	68.50	1	6,594	0.02%
2018/08/31	5	69.76	3	70.13	70.30	2	6,509	0.03%
2018/08/28	0	0.00	2	64.80	64.80	-2	6,063	-0.03%
2018/08/24	0	0.00	4	63.88	64.40	-4	6,091	-0.07%
2018/08/23	1	64.80	0	0.00	64.50	1	6,137	0.02%
2018/08/20	4	63.05	0	0.00	63.10	4	6,436	0.06%
2018/08/16	0	0.00	2	64.30	64.90	-2	6,473	-0.03%
2018/08/15	2	63.10	0	0.00	63.30	2	6,466	0.03%
2018/08/13	0	0.00	3	66.63	63.50	-3	6,418	-0.05%
2018/08/10	0	0.00	1	66.20	66.90	-1	6,285	-0.02%
2018/08/08	1	66.00	0	0.00	65.80	1	6,234	0.02%
2018/08/06	0	0.00	2	68.15	67.90	-2	6,283	-0.03%
2018/08/02	2	64.65	1	65.00	65.00	1	6,316	0.02%
2018/07/31	0	0.00	1	66.00	65.80	-1	6,390	-0.02%
2018/07/30	0	0.00	2	66.70	66.30	-2	6,429	-0.03%
2018/07/27	0	0.00	0	67.50	67.50	0	6,464	0.00%
2018/07/25	1	67.20	1	67.10	67.10	0	6,650	0.00%
2018/07/24	1	68.40	1	68.90	68.30	0	6,579	0.00%
2018/07/23	0	0.00	4	67.13	67.00	-4	6,593	-0.06%
2018/07/20	1	69.40	14	69.24	67.60	-13	6,600	-0.20%
2018/07/19	14	69.16	4	68.95	69.20	10	6,575	0.15%
2018/07/18	1	69.60	0	0.00	68.70	1	6,582	0.02%
2018/07/17	4	68.40	0	0.00	68.60	4	6,553	0.06%
2018/07/16	2	67.65	2	67.60	67.20	0	6,443	0.00%
2018/07/13	3	66.83	2	66.70	67.00	1	6,415	0.02%
2018/07/12	3	67.63	1	68.80	66.60	2	6,459	0.03%
2018/07/11	0	0.00	2	67.10	67.20	-2	6,367	-0.03%
2018/07/09	0	0.00	4	66.13	66.90	-4	6,331	-0.06%
2018/07/06	2	63.00	2	64.00	63.00	0	6,209	0.00%
2018/07/05	6	65.58	0	0.00	64.60	6	6,229	0.10%
2018/07/04	0	0.00	1	65.10	64.40	-1	6,281	-0.02%
2018/07/03	2	64.55	1	65.00	63.50	1	6,254	0.02%
2018/07/02	1	63.80	0	0.00	63.30	1	6,272	0.02%
2018/06/26	0	0.00	1	59.50	60.10	-1	6,554	-0.02%
2018/06/20	1	63.30	0	0.00	63.40	1	7,092	0.01%
2018/06/14	1	64.30	0	0.00	64.30	1	7,251	0.01%
2018/06/12	2	64.30	0	0.00	64.00	2	7,350	0.03%
2018/06/11	2	64.80	0	0.00	64.50	2	7,459	0.03%
2018/06/08	1	65.90	1	66.00	65.90	0	7,500	0.00%
2018/06/06	0	0.00	1	66.90	66.10	-1	7,722	-0.01%
2018/06/05	0	0.00	3	65.00	64.50	-3	7,680	-0.04%
2018/06/04	0	0.00	1	64.50	64.80	-1	7,716	-0.01%
2018/05/30	1	63.90	0	0.00	63.50	1	7,992	0.01%
2018/05/29	48	65.60	45	65.55	64.90	3	8,167	0.04%
2018/05/24	0	0.00	1	63.40	63.00	-1	8,439	-0.01%
2018/05/16	0	0.00	2	63.60	63.80	-2	9,110	-0.02%
2018/05/14	1	62.00	0	0.00	64.40	1	9,308	0.01%
2018/05/11	1	62.00	1	63.00	62.00	0	9,289	0.00%
2018/05/09	1	59.60	1	59.10	60.20	0	9,260	0.00%
2018/05/07	1	57.20	0	0.00	57.00	1	9,287	0.01%
2018/05/04	1	58.60	0	0.00	58.80	1	9,340	0.01%
2018/04/26	0	0.00	1	59.50	59.30	-1	9,446	-0.01%
2018/04/16	1	62.20	0	0.00	62.00	1	10,372	0.01%
2018/04/13	0	0.00	0.1	63.30	63.00	-0.1	10,268	0.00%
2018/04/03	4	64.40	0	0.00	64.40	4	9,903	0.04%
2018/03/31	0	0.00	2	67.60	67.10	-2	9,895	-0.02%
2018/03/29	2	66.00	2	67.40	68.50	0	10,020	0.00%
2018/03/28	6	63.52	7	62.99	64.00	-1	9,747	-0.01%
2018/03/27	5	64.68	0	0.00	65.40	5	9,494	0.05%
2018/03/26	0	0.00	1	66.80	66.60	-1	9,229	-0.01%
2018/03/23	0	0.00	3	67.03	67.30	-3	9,172	-0.03%
2018/03/22	0	0.00	1	70.10	69.50	-1	9,149	-0.01%
2018/03/20	1	69.10	1	69.10	69.00	0	9,509	0.00%
2018/03/16	0	0.00	12	69.89	71.60	-12	9,597	-0.13%
2018/03/15	5	70.96	3	71.20	71.20	2	9,530	0.02%
2018/03/14	2	69.90	1	70.20	70.20	1	9,456	0.01%
2018/03/13	9	70.44	0	0.00	69.30	9	9,385	0.10%
2018/03/07	1	69.60	0	0.00	68.30	1	9,197	0.01%
2018/03/06	0	0.00	1.3	69.95	70.00	-1.3	9,313	-0.01%
2018/03/02	1.1	70.01	1	70.00	70.10	0.1	9,268	0.00%
2018/03/01	0	0.00	2	67.50	67.40	-2	9,158	-0.02%
2018/02/27	1	68.70	0	0.00	68.50	1	9,426	0.01%
2018/02/26	3	71.87	2	70.70	70.80	1	9,317	0.01%
2018/02/23	6	68.47	7	69.01	70.30	-1	9,106	-0.01%
2018/02/21	1	64.70	0	0.00	64.70	1	8,873	0.01%
2018/02/12	3	62.00	3	61.70	61.60	0	8,805	0.00%
2018/02/09	1	62.00	1	61.90	62.20	0	8,821	0.00%
2018/02/08	1	64.20	1	64.00	65.20	0	8,771	0.00%
2018/02/07	1	64.70	0	0.00	63.30	1	8,799	0.01%
2018/02/06	1	62.90	2	62.55	62.50	-1	8,720	-0.01%
2018/01/31	1	65.50	1	66.20	67.40	0	8,863	0.00%
2018/01/30	1	68.00	0	0.00	66.10	1	8,844	0.01%
2018/01/29	2	68.80	3	69.77	69.30	-1	8,766	-0.01%
2018/01/25	0	0.00	2	67.05	66.70	-2	8,749	-0.02%
2018/01/24	0	0.00	4	66.95	66.20	-4	8,670	-0.05%
2018/01/23	3	64.67	4	65.30	64.50	-1	8,576	-0.01%
2018/01/22	3	66.60	2	66.80	66.80	1	8,594	0.01%
2018/01/19	1	66.00	6	66.45	66.30	-5	8,681	-0.06%
2018/01/18	1	66.00	9	65.99	65.50	-8	8,722	-0.09%
2018/01/17	1	64.00	1	64.30	64.50	0	8,627	0.00%
2018/01/16	5	63.80	3	64.20	65.00	2	8,693	0.02%
2018/01/15	3	63.77	2	63.65	64.30	1	8,858	0.01%
2018/01/12	0	0.00	10	61.99	61.50	-10	8,642	-0.12%
2018/01/11	1	60.70	10	60.26	60.90	-9	8,590	-0.10%
2018/01/10	2	56.80	2	56.80	58.50	0	8,431	0.00%
2018/01/09	2	56.70	2	57.60	56.30	0	8,517	0.00%
2018/01/05	1	57.30	0	0.00	57.10	1	9,082	0.01%
2018/01/03	1	56.10	0	0.00	56.30	1	9,327	0.01%