頎邦 (6147)-日盛-嘉義券商分點個股進出

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
▲1.2
漲幅
+1.58%
成交量
5,581張
產業
上櫃半導體類股
1166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－日盛-嘉義券商分點個股進出

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

日盛-嘉義券商分點個股進出
日盛-嘉義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
2023/04/07	4	69.50	0	0.00	69.10	4	2,711	0.15%
2023/04/06	0	0.00	10	69.60	69.90	-10	2,677	-0.37%
2023/03/29	4	68.63	3	69.47	68.40	1	2,575	0.04%
2023/03/28	2	70.50	0	0.00	70.00	2	2,525	0.08%
2023/03/21	0	0.00	1	70.80	70.60	-1	2,463	-0.04%
2023/03/20	1.3	70.46	10	70.30	70.40	-8.7	2,441	-0.36%
2023/03/17	0	0.00	10	70.00	70.00	-10	2,425	-0.41%
2023/03/15	1	68.80	0	0.00	68.80	1	2,400	0.04%
2023/03/14	1	69.50	0	0.00	69.20	1	2,382	0.04%
2023/03/13	0	0.00	1	68.90	70.30	-1	2,356	-0.04%
2023/03/09	1	71.10	0	0.00	70.90	1	2,292	0.04%
2023/03/08	0	0.00	1	70.30	70.40	-1	2,200	-0.05%
2023/03/07	1	69.70	5	69.70	70.50	-4	2,158	-0.19%
2023/03/06	0	0.00	1	70.30	70.20	-1	2,104	-0.05%
2023/03/03	1	68.90	0	0.00	69.00	1	2,012	0.05%
2023/03/02	6	69.07	1	68.50	69.00	5	1,967	0.25%
2023/03/01	0	0.00	3	68.77	69.00	-3	1,912	-0.16%
2023/02/24	1	67.20	2	67.20	67.30	-1	1,805	-0.06%
2023/02/22	0	0.00	1	65.80	66.00	-1	1,712	-0.06%
2023/02/21	2	65.25	0	0.00	65.30	2	1,673	0.12%
2023/02/16	1	64.40	0	0.00	64.30	1	1,759	0.06%
2023/02/15	0	0.00	0.1	64.50	64.40	-0.1	1,796	0.00%
2023/02/14	0	0.00	1	64.10	64.40	-1	1,806	-0.06%
2023/02/10	0	0.00	3	64.20	64.00	-3	1,853	-0.16%
2023/02/09	1	64.70	1	64.10	63.70	0	1,877	0.00%
2023/02/07	0	0.00	2	63.70	63.40	-2	1,778	-0.11%
2023/02/03	3	63.30	2.2	62.87	63.30	0.8	1,753	0.05%
2023/01/30	0	0.00	0.2	60.70	60.80	-0.2	1,652	-0.01%
2023/01/17	0	0.00	1	60.50	60.70	-1	1,648	-0.06%
2023/01/16	0.3	60.20	1.2	60.50	60.40	-0.9	1,661	-0.05%
2023/01/11	0	0.00	1.3	60.67	60.60	-1.3	1,673	-0.07%
2023/01/09	0.5	59.60	0	0.00	59.60	0.5	1,684	0.03%
2023/01/06	1	58.90	0	0.00	58.90	1	1,672	0.06%
2023/01/05	0	0.00	1	59.10	58.80	-1	1,693	-0.06%
2022/12/30	0.1	58.00	0	0.00	57.40	0.1	1,723	0.01%
2022/12/20	1	58.02	0	0.00	58.00	1	1,750	0.06%
2022/12/13	0	0.00	0.2	58.60	58.50	-0.2	1,766	-0.01%
2022/12/07	0	0.00	2	59.00	58.50	-2	1,892	-0.11%
2022/12/06	0	0.00	0.3	59.00	59.00	-0.3	1,892	-0.02%
2022/12/02	0.5	59.50	0	0.00	59.40	0.5	1,936	0.03%
2022/12/01	2	59.00	11	58.72	58.90	-9	1,927	-0.47%
2022/11/23	1	58.80	0	0.00	58.90	1	1,948	0.05%
2022/11/22	1	58.20	0	0.00	58.80	1	1,961	0.05%
2022/11/17	0	0.00	2	58.90	59.30	-2	1,982	-0.10%
2022/11/16	1	59.50	0	0.00	59.50	1	1,979	0.05%
2022/11/14	0	0.00	11	57.52	57.70	-11	1,904	-0.58%
2022/11/11	0	0.00	7	57.49	57.50	-7	1,891	-0.37%
2022/11/10	0	0.00	1	56.90	57.10	-1	1,879	-0.05%
2022/11/09	1	57.20	10	57.20	57.20	-9	1,877	-0.48%
2022/11/07	0	0.00	10.1	55.60	56.20	-10.1	1,884	-0.54%
2022/10/31	0	0.00	1	54.00	54.40	-1	1,998	-0.05%
2022/10/25	1	53.90	1	53.20	52.80	0	2,055	0.00%
2022/10/24	0	0.00	1	53.60	53.60	-1	2,059	-0.05%
2022/10/21	2	53.50	0	0.00	53.30	2	2,057	0.10%
2022/10/20	6	53.33	0	0.00	53.30	6	2,086	0.29%
2022/10/19	0	0.00	2	53.35	53.10	-2	2,109	-0.09%
2022/10/18	2	53.05	0	0.00	53.70	2	2,116	0.09%
2022/10/17	0	0.00	4	51.40	51.80	-4	2,148	-0.19%
2022/10/13	2	49.85	10	49.50	49.45	-8	2,365	-0.34%
2022/10/11	0	0.00	0.1	50.40	50.20	-0.1	2,558	0.00%
2022/09/22	1	52.50	0	0.00	53.20	1	2,997	0.03%
2022/09/19	0	0.00	10	54.10	53.90	-10	3,051	-0.33%
2022/09/16	1	55.60	0	0.00	54.90	1	3,033	0.03%
2022/09/14	0.1	55.50	0	0.00	55.60	0.1	3,106	0.00%
2022/09/12	0	0.00	1	56.30	56.40	-1	3,150	-0.03%
2022/09/08	1	56.80	0	0.00	56.80	1	3,244	0.03%
2022/09/06	0	0.00	1	55.50	55.10	-1	3,244	-0.03%
2022/09/05	0	0.00	1	56.20	55.60	-1	3,238	-0.03%
2022/08/31	0	0.00	1	57.20	57.10	-1	3,251	-0.03%
2022/08/29	0	0.00	1	56.40	56.80	-1	3,287	-0.03%
2022/08/23	7	56.50	0	0.00	56.50	7	3,308	0.21%
2022/08/19	23	56.80	1	57.20	57.30	22	3,297	0.67%
2022/08/17	2	56.80	10	56.70	56.70	-8	3,312	-0.24%
2022/08/15	0	0.00	10	56.80	56.60	-10	3,266	-0.31%
2022/08/05	2	55.40	0	0.00	55.30	2	3,182	0.06%
2022/08/02	0	0.00	1	54.70	54.50	-1	3,149	-0.03%
2022/07/29	0	54.85	0	0.00	54.70	0	3,092	0.00%
2022/07/27	1	54.30	0	0.00	54.10	1	3,122	0.03%
2022/07/26	0	0.00	10	54.30	54.30	-10	3,109	-0.32%
2022/07/25	8	55.00	0	0.00	55.40	8	3,111	0.26%
2022/07/22	32	55.17	8	54.66	55.80	24	3,117	0.77%
2022/07/20	4.1	54.80	1	55.00	54.90	3.1	3,053	0.10%
2022/07/19	10	59.90	11.4	59.70	59.90	-1.4	2,925	-0.05%
2022/07/18	0	0.00	10	58.30	59.80	-10	2,812	-0.36%
2022/07/15	0	0.00	11	56.41	57.60	-11	2,749	-0.40%
2022/07/14	0	0.00	4	55.40	56.00	-4	2,729	-0.15%
2022/07/08	1	57.00	4	57.05	57.60	-3	2,699	-0.11%
2022/07/07	1	55.90	0	0.00	56.00	1	2,654	0.04%
2022/07/06	10	55.10	2	55.05	54.60	8	2,617	0.31%
2022/07/04	1.1	57.02	1	56.80	56.60	0.1	2,620	0.00%
2022/06/29	0	0.00	9	61.93	61.80	-9	2,613	-0.34%
2022/06/28	1	63.00	0	0.00	63.30	1	2,601	0.04%
2022/06/24	30	64.40	0	0.00	64.20	30	2,609	1.15%
2022/06/23	1	63.80	0	0.00	64.40	1	2,603	0.04%
2022/06/22	0	0.00	1.6	65.54	64.80	-1.6	2,584	-0.06%
2022/06/20	0	0.00	3	66.10	66.00	-3	2,607	-0.12%
2022/06/16	2	67.50	8	67.49	67.50	-6	2,543	-0.24%
2022/06/13	0	0.00	1	68.50	68.10	-1	2,668	-0.04%
2022/06/09	0.2	69.60	0	0.00	69.70	0.2	2,752	0.01%
2022/06/08	1.2	69.79	0	0.00	69.80	1.2	2,781	0.04%
2022/06/02	2	69.50	0	0.00	69.50	2	3,173	0.06%
2022/06/01	0	0.00	1	69.60	69.50	-1	3,312	-0.03%
2022/05/31	1	69.30	0	0.00	69.40	1	3,431	0.03%
2022/05/30	3	69.10	0	0.00	69.10	3	3,610	0.08%
2022/05/26	1	68.40	0	68.10	67.80	1	3,956	0.03%
2022/05/23	0	0.00	1	68.50	68.60	-1	4,170	-0.02%
2022/05/18	1	69.30	17	69.54	69.60	-16	4,247	-0.38%
2022/05/17	1	69.20	10	69.10	69.10	-9	4,244	-0.21%
2022/05/12	0.2	67.51	10	67.00	66.80	-9.9	4,328	-0.23%
2022/05/10	0	0.00	5	68.00	68.20	-5	4,398	-0.11%
2022/05/05	1	67.80	0	0.00	68.10	1	4,489	0.02%
2022/05/04	1	67.50	0	0.00	67.40	1	4,506	0.02%
2022/05/03	1	67.40	0	0.00	67.30	1	4,581	0.02%
2022/04/27	1	66.20	0	0.00	66.20	1	4,755	0.02%
2022/04/26	1	67.10	0	0.00	67.10	1	4,793	0.02%
2022/04/25	4	67.55	0	0.00	67.50	4	4,996	0.08%
2022/04/21	10	68.70	0	0.00	68.70	10	5,231	0.19%
2022/04/18	2	68.95	0	0.00	68.70	2	5,891	0.03%
2022/04/08	20	67.20	0	0.00	67.50	20	6,020	0.33%
2022/04/06	3	68.47	0	0.00	68.60	3	5,998	0.05%
2022/03/31	0	0.00	10	69.20	69.10	-10	6,024	-0.17%
2022/03/30	0.1	69.90	0	0.00	69.40	0.1	6,038	0.00%
2022/03/29	1	69.90	1	69.70	69.70	0	6,019	0.00%
2022/03/28	0.1	70.10	0	0.00	70.10	0.1	6,014	0.00%
2022/03/24	0	0.00	1	71.50	71.50	-1	5,988	-0.02%
2022/03/23	1	72.10	0	0.00	71.20	1	6,099	0.02%
2022/03/22	1	71.90	1	71.80	71.90	0	6,060	0.00%
2022/03/17	1	70.20	3	70.30	70.90	-2	6,092	-0.03%
2022/03/16	2	68.90	0	0.00	69.10	2	6,106	0.03%
2022/03/10	1	72.20	11	71.57	71.20	-10	6,140	-0.16%
2022/03/09	2	70.70	4	70.38	71.60	-2	5,957	-0.03%
2022/03/08	1	69.30	1	69.70	68.90	0	5,926	0.00%
2022/03/07	1	69.30	0	0.00	69.10	1	5,954	0.02%
2022/03/04	2	71.65	1	72.00	71.10	1	5,901	0.02%
2022/03/03	5	72.20	5	72.56	72.60	0	5,821	0.00%
2022/03/02	4	71.05	0	0.00	70.90	4	5,710	0.07%
2022/03/01	1	70.70	2	70.85	71.00	-1	5,644	-0.02%
2022/02/25	0	0.00	3	68.87	68.90	-3	5,436	-0.06%
2022/02/24	3	67.03	0	0.00	66.80	3	5,384	0.06%
2022/02/23	1	68.60	0	0.00	68.70	1	5,384	0.02%
2022/02/22	1	68.40	1	68.20	68.30	0	5,427	0.00%
2022/02/21	3	69.00	0	0.00	69.50	3	5,524	0.05%
2022/02/17	1	68.30	0	0.00	68.80	1	5,766	0.02%
2022/02/15	1	68.00	1	68.40	67.90	0	5,989	0.00%
2022/02/14	2	67.90	0	0.00	68.10	2	6,058	0.03%
2022/02/11	6	69.42	0	0.00	69.30	6	6,065	0.10%
2022/02/07	10	67.80	7	67.60	67.80	3	6,251	0.05%
2022/01/26	2	68.40	0	0.00	67.90	2	6,270	0.03%
2022/01/25	21	68.69	1	68.50	68.00	20	6,349	0.31%
2022/01/24	1	67.90	2	68.65	68.70	-1	6,324	-0.02%
2022/01/20	6	68.80	1	69.70	70.00	5	6,570	0.08%
2022/01/19	5	69.40	0	0.00	69.10	5	6,547	0.08%
2022/01/18	17	70.75	2	70.15	70.00	15	6,512	0.23%
2022/01/17	0	0.00	1.2	69.45	69.80	-1.2	6,332	-0.02%
2022/01/13	14	69.22	20	68.76	69.00	-6	6,178	-0.10%
2022/01/11	5	67.84	4	67.80	67.90	1	5,789	0.02%
2022/01/10	1	66.80	2	66.90	67.20	-1	5,604	-0.02%
2022/01/07	1	66.90	1	66.20	66.40	0	5,575	0.00%
2022/01/06	14	66.44	1	66.80	66.90	13	5,563	0.23%
2022/01/05	1	66.40	1	66.50	66.50	0	5,612	0.00%
2022/01/04	0	0.00	6	66.65	66.50	-6	5,711	-0.11%
2022/01/03	2	66.85	10	67.30	66.80	-8	5,891	-0.14%
2021/12/30	2	66.60	0	0.00	66.70	2	5,912	0.03%
2021/12/28	0	0.00	14	67.30	66.90	-14	5,968	-0.23%
2021/12/27	2	66.80	0	0.00	67.10	2	6,008	0.03%
2021/12/22	1	65.40	2	65.50	65.50	-1	6,209	-0.02%
2021/12/21	0	0.00	5	65.10	65.40	-5	6,223	-0.08%
2021/12/17	3	65.03	0	0.00	65.10	3	6,237	0.05%
2021/12/16	1.2	66.03	1	66.30	66.30	0.2	6,179	0.00%
2021/12/15	1	65.50	0	0.00	65.30	1	6,181	0.02%
2021/12/14	1.2	65.74	0	0.00	65.70	1.2	6,194	0.02%
2021/12/13	1	66.90	1	66.60	66.70	0	6,159	0.00%
2021/12/09	0	0.00	8	66.39	66.30	-8	6,246	-0.13%
2021/12/07	3	67.33	1	67.40	67.10	2	6,240	0.03%
2021/12/06	1	67.50	0	0.00	67.50	1	6,299	0.02%
2021/12/03	6	67.97	0	0.00	67.60	6	6,489	0.09%
2021/12/02	1	67.80	10	67.80	67.80	-9	6,877	-0.13%
2021/11/30	0	0.00	1	67.70	67.00	-1	8,300	-0.01%
2021/11/29	0	0.00	5	66.20	66.60	-5	8,409	-0.06%
2021/11/26	3	66.13	11	66.72	66.20	-8	8,647	-0.09%
2021/11/25	0	0.00	4	67.70	67.20	-4	8,665	-0.05%
2021/11/24	1	67.10	0	0.00	67.30	1	8,766	0.01%
2021/11/23	4	67.60	3	67.60	67.60	1	8,957	0.01%
2021/11/22	4	68.30	3	68.37	68.30	1	8,989	0.01%
2021/11/18	1	67.40	1	68.20	67.20	0	9,051	0.00%
2021/11/17	21	66.80	0	0.00	66.90	21	8,947	0.23%
2021/11/16	1	66.70	2	67.20	66.80	-1	8,857	-0.01%
2021/11/15	6	68.30	13	67.68	68.20	-7	8,763	-0.08%
2021/11/12	0	0.00	10	66.53	66.70	-10	8,674	-0.12%
2021/11/11	2	65.25	1	64.90	64.90	1	8,625	0.01%
2021/11/10	3	65.93	5	65.70	66.00	-2	8,639	-0.02%
2021/11/09	2	66.10	0	0.00	66.00	2	8,759	0.02%
2021/11/08	0	0.00	1	66.00	65.90	-1	8,730	-0.01%
2021/11/05	2	64.80	15	65.25	65.80	-13	8,761	-0.15%
2021/11/04	2	65.55	10	65.10	65.20	-8	8,919	-0.09%
2021/11/03	0	0.00	3	65.07	65.20	-3	9,095	-0.03%
2021/11/02	2	64.45	12	64.99	63.60	-10	9,371	-0.11%
2021/11/01	0	0.00	1	65.20	65.10	-1	9,820	-0.01%
2021/10/29	13	64.53	5	64.74	64.30	8	10,157	0.08%
2021/10/28	7	65.13	5	65.10	65.20	2	10,080	0.02%
2021/10/27	0	0.00	0.3	64.72	64.50	-0.3	9,998	0.00%
2021/10/25	1	63.10	1	62.60	63.10	0	10,223	0.00%
2021/10/22	40	62.10	13	62.78	63.40	27	10,272	0.26%
2021/10/21	1	62.30	10	62.40	62.00	-9	10,391	-0.09%
2021/10/20	3.3	62.91	10	62.50	62.50	-6.7	10,371	-0.06%
2021/10/18	7	61.84	13	61.97	61.60	-6	10,449	-0.06%
2021/10/15	3	62.40	2	62.40	62.10	1	10,594	0.01%
2021/10/14	30	61.00	0	0.00	61.10	30	10,699	0.28%
2021/10/13	0.1	61.50	0	0.00	61.00	0.1	10,799	0.00%
2021/10/12	4	62.05	3	62.40	62.00	1	10,866	0.01%
2021/10/08	7	64.34	3	64.70	63.30	4	11,163	0.04%
2021/10/06	1	65.50	0	0.00	64.60	1	11,053	0.01%
2021/10/04	2	65.45	3	66.80	65.00	-1	11,081	-0.01%
2021/10/01	22	67.50	0	0.00	67.30	22	11,063	0.20%
2021/09/30	1	67.80	0	0.00	67.50	1	11,044	0.01%
2021/09/29	8.2	67.87	3	67.80	67.20	5.2	11,088	0.05%
2021/09/28	1	70.10	0	0.00	70.10	1	10,983	0.01%
2021/09/27	1	71.70	0	0.00	70.80	1	10,972	0.01%
2021/09/22	4	70.00	0	0.00	70.50	4	11,005	0.04%
2021/09/17	1	71.30	0	0.00	71.60	1	11,223	0.01%
2021/09/16	0	0.00	0	72.40	71.80	0	11,224	0.00%
2021/09/15	6	72.22	5	72.60	71.80	1	11,200	0.01%
2021/09/14	5	73.30	4	73.75	72.70	1	11,146	0.01%
2021/09/13	3	73.97	2	73.70	73.70	1	11,062	0.01%
2021/09/10	27	73.87	0	0.00	74.50	27	11,038	0.24%
2021/09/08	1	73.60	2	73.80	73.30	-1	10,921	-0.01%
2021/09/07	3	74.90	3	76.83	74.40	0	10,732	0.00%
2021/09/06	9	80.27	3	81.63	78.00	6	10,307	0.06%
2021/09/03	12	80.64	4	80.40	81.10	8	8,879	0.09%
2021/09/02	1	79.20	7	79.43	79.40	-6	8,739	-0.07%
2021/09/01	3	80.00	1	80.60	80.40	2	8,616	0.02%
2021/08/31	1	76.90	1	76.40	77.10	0	8,442	0.00%
2021/08/30	7	77.04	5	76.68	77.00	2	8,363	0.02%
2021/08/27	10	75.40	10	75.80	75.80	0	8,235	0.00%
2021/08/26	0	0.00	1	72.80	73.70	-1	8,014	-0.01%
2021/08/25	1	72.60	1	72.30	72.50	0	7,914	0.00%
2021/08/24	1	73.90	0	0.00	73.60	1	7,814	0.01%
2021/08/23	1	73.90	0	0.00	74.50	1	7,774	0.01%
2021/08/19	1	73.30	0	0.00	73.10	1	7,799	0.01%
2021/08/18	0	0.00	2	74.00	75.00	-2	7,769	-0.03%
2021/08/17	1	74.40	0	0.00	73.60	1	7,721	0.01%
2021/08/16	0	0.00	1	72.40	73.90	-1	7,666	-0.01%
2021/08/13	1	74.10	10	74.70	73.60	-9	7,604	-0.12%
2021/08/11	0	0.00	1	76.30	76.10	-1	7,479	-0.01%
2021/08/09	4	79.30	3	79.10	78.40	1	7,253	0.01%
2021/08/06	5	82.00	10	80.79	80.90	-5	7,024	-0.07%
2021/08/05	10	80.75	6	80.98	80.20	4	6,752	0.06%
2021/08/04	7	78.29	2	79.10	79.30	5	6,309	0.08%
2021/08/02	1	75.90	0	0.00	75.30	1	5,948	0.02%
2021/07/30	5	75.00	3	75.73	75.00	2	5,915	0.03%
2021/07/28	1	71.40	20	71.50	71.40	-19	5,731	-0.33%
2021/07/27	22	74.13	0	0.00	73.30	22	5,775	0.38%
2021/07/26	10	73.00	0	0.00	72.90	10	5,705	0.18%
2021/07/23	1	73.10	1	72.20	72.10	0	5,714	0.00%
2021/07/20	1	74.60	2	74.80	74.30	-1	5,503	-0.02%
2021/07/19	0	0.00	1	76.40	76.70	-1	5,366	-0.02%
2021/07/16	1	77.80	1	77.50	77.70	0	5,334	0.00%
2021/07/15	24	76.58	24.7	76.98	77.20	-0.7	5,233	-0.01%
2021/07/14	0	0.00	13	73.99	74.40	-13	4,848	-0.27%
2021/07/13	0	0.00	10	74.60	73.90	-10	4,873	-0.21%
2021/07/12	0	0.00	6	74.40	74.70	-6	4,849	-0.12%
2021/07/08	0	0.00	3	74.20	73.80	-3	4,827	-0.06%
2021/07/07	0	0.00	4	73.15	73.10	-4	4,826	-0.08%
2021/07/06	0	0.00	5	73.28	73.30	-5	4,837	-0.10%
2021/07/05	1	72.30	1	72.30	72.50	0	4,784	0.00%
2021/07/01	2	71.30	1	71.50	71.10	1	4,861	0.02%
2021/06/30	0	0.00	10	71.80	72.00	-10	4,933	-0.20%
2021/06/29	2	71.80	2	71.80	71.90	0	4,933	0.00%
2021/06/28	6	72.13	3	72.47	72.80	3	4,940	0.06%
2021/06/25	2	70.10	0	0.00	70.20	2	4,782	0.04%
2021/06/23	1	69.60	0	0.00	69.60	1	4,879	0.02%
2021/06/21	0	0.00	1	68.70	69.10	-1	4,978	-0.02%
2021/06/17	1	69.70	0	0.00	70.60	1	5,159	0.02%
2021/06/16	2	70.55	1	70.20	70.00	1	5,570	0.02%
2021/06/15	1	69.90	0	0.00	70.20	1	5,934	0.02%
2021/06/10	0	0.00	2	70.30	70.50	-2	6,026	-0.03%
2021/06/08	0	0.00	1	70.90	70.80	-1	6,018	-0.02%
2021/06/02	1	68.30	0	0.00	68.20	1	6,293	0.02%
2021/06/01	0	0.00	10	68.20	68.20	-10	6,438	-0.16%
2021/05/28	1	66.70	3	68.20	68.20	-2	6,787	-0.03%
2021/05/26	1	67.00	0	0.00	67.30	1	6,957	0.01%
2021/05/21	3	64.30	0	0.00	64.50	3	7,126	0.04%
2021/05/20	0	0.00	2	64.80	64.40	-2	7,215	-0.03%
2021/05/19	2	66.00	0	0.00	66.60	2	7,194	0.03%
2021/05/17	1	64.10	1	64.80	62.80	0	7,313	0.00%
2021/05/14	1	67.00	0	0.00	66.60	1	7,287	0.01%
2021/05/13	30	64.50	0	0.00	65.20	30	7,294	0.41%
2021/05/12	24	66.58	2.6	64.02	64.50	21.4	7,288	0.29%
2021/05/11	4	68.50	2	69.60	67.10	2	7,276	0.03%
2021/05/10	3	71.23	0	0.00	71.00	3	7,238	0.04%
2021/05/07	3	70.70	2	70.85	71.00	1	7,429	0.01%
2021/05/06	2	70.45	2.5	71.94	70.60	-0.5	7,469	-0.01%
2021/05/05	0	0.00	1.5	71.67	70.40	-1.5	7,787	-0.02%
2021/05/04	5	72.02	4	72.60	71.60	1	7,862	0.01%
2021/05/03	4	74.55	1	74.20	73.90	3	7,892	0.04%
2021/04/29	2.3	77.53	0	0.00	77.40	2.3	7,910	0.03%
2021/04/28	0.3	77.70	3	77.60	78.20	-2.7	7,975	-0.03%
2021/04/27	0	0.00	1	76.60	76.90	-1	8,214	-0.01%
2021/04/26	0	0.00	1	76.70	76.90	-1	8,350	-0.01%
2021/04/23	2	75.10	1	76.10	76.00	1	8,475	0.01%
2021/04/22	3	76.77	17	76.96	75.20	-14	8,655	-0.16%
2021/04/21	1	77.90	10	76.90	77.50	-9	8,814	-0.10%
2021/04/19	4	77.23	8.3	77.05	77.10	-4.3	9,392	-0.05%
2021/04/16	16	77.79	2.3	77.87	77.90	13.7	9,443	0.15%
2021/04/15	0	0.00	1	76.40	76.50	-1	9,484	-0.01%
2021/04/14	6	75.37	0	0.00	75.30	6	9,628	0.06%
2021/04/13	7	77.10	0	0.00	76.40	7	9,586	0.07%
2021/04/12	2	78.05	0	0.00	77.50	2	9,552	0.02%
2021/04/08	2	77.75	6	77.65	77.60	-4	9,492	-0.04%
2021/04/07	0	0.00	2	77.70	77.80	-2	9,452	-0.02%
2021/04/06	2	79.10	0.4	79.10	79.00	1.6	9,396	0.02%
2021/03/31	0	0.00	3	77.80	77.70	-3	9,285	-0.03%
2021/03/30	6	77.42	9	77.43	77.80	-3	9,223	-0.03%
2021/03/29	1	76.70	0	0.00	76.70	1	9,172	0.01%
2021/03/25	1	75.60	0	0.00	76.10	1	9,189	0.01%
2021/03/24	6	75.60	0	0.00	75.50	6	9,144	0.07%
2021/03/22	0	0.00	2	74.80	74.70	-2	9,009	-0.02%
2021/03/19	0	0.00	5	76.22	76.00	-5	8,985	-0.06%
2021/03/18	14	77.37	25	76.84	77.90	-11	8,602	-0.13%
2021/03/17	1	74.00	0	0.00	73.50	1	8,297	0.01%
2021/03/16	3	73.50	2	73.50	73.70	1	8,465	0.01%
2021/03/11	1	72.50	0	0.00	73.10	1	8,692	0.01%
2021/03/10	2	71.60	0	0.00	71.70	2	8,969	0.02%
2021/03/09	1	70.80	0	0.00	71.40	1	8,988	0.01%
2021/03/08	6	72.00	0.2	73.00	72.20	5.8	8,885	0.07%
2021/03/05	3	73.40	0	0.00	72.70	3	8,795	0.03%
2021/03/04	2	74.20	4	74.05	74.10	-2	8,709	-0.02%
2021/03/02	0	0.00	2	75.55	75.50	-2	8,370	-0.02%
2021/02/26	1	73.80	0	0.00	74.10	1	8,284	0.01%
2021/02/25	4	74.08	0	0.00	74.50	4	8,286	0.05%
2021/02/23	1	74.20	0	0.00	74.40	1	8,214	0.01%
2021/02/22	2	74.30	2	74.65	75.50	0	8,142	0.00%
2021/02/19	1	73.10	0	0.00	73.20	1	8,051	0.01%
2021/02/18	1	73.70	0	0.00	73.90	1	8,059	0.01%
2021/02/17	11	73.28	0	0.00	73.50	11	8,050	0.14%
2021/02/03	0	0.00	1	71.30	71.20	-1	8,085	-0.01%
2021/02/02	2	71.45	1	71.60	72.40	1	8,171	0.01%
2021/02/01	0	0.00	1	68.90	69.50	-1	8,259	-0.01%
2021/01/29	4	70.83	3	71.37	69.20	1	8,380	0.01%
2021/01/28	2	73.25	0.2	73.60	72.50	1.8	8,195	0.02%
2021/01/27	3	78.37	4	77.23	75.70	-1	8,077	-0.01%
2021/01/26	1	75.10	11	75.60	75.70	-10	7,652	-0.13%
2021/01/25	0	0.00	13	75.37	75.70	-13	7,537	-0.17%
2021/01/22	1	74.80	0	0.00	75.40	1	7,400	0.01%
2021/01/21	2	74.70	3	74.57	74.40	-1	7,308	-0.01%
2021/01/20	5	75.04	3	76.77	73.70	2	7,247	0.03%
2021/01/19	2	74.70	17	74.15	74.50	-15	6,991	-0.21%
2021/01/18	39	73.82	48	74.14	73.90	-9	6,871	-0.13%
2021/01/15	1	73.00	13	73.92	74.50	-12	6,733	-0.18%
2021/01/14	1	73.20	14	72.62	73.80	-13	6,597	-0.20%
2021/01/13	0	0.00	4	72.00	72.10	-4	6,359	-0.06%
2021/01/12	1.2	70.68	9	71.41	70.40	-7.8	6,189	-0.13%
2021/01/11	1	69.50	6	68.97	69.30	-5	5,733	-0.09%
2021/01/08	2	69.00	5	68.20	68.20	-3	5,658	-0.05%
2021/01/07	1	67.80	22	68.07	68.00	-21	5,631	-0.37%
2021/01/06	0	0.00	11	67.21	66.30	-11	5,544	-0.20%
2021/01/05	2	67.30	11	67.30	67.40	-9	5,529	-0.16%
2021/01/04	1	67.20	3	67.07	67.40	-2	5,549	-0.04%
2020/12/31	1	66.40	5	66.40	66.40	-4	5,526	-0.07%
2020/12/30	3	65.43	0	0.00	65.90	3	5,566	0.05%
2020/12/29	3	66.30	3	67.10	65.80	0	5,641	0.00%
2020/12/28	1	66.30	1	66.30	66.40	0	5,700	0.00%
2020/12/23	2	65.65	0.3	66.00	65.70	1.7	6,053	0.03%
2020/12/22	5	66.86	12	67.36	66.30	-7	6,265	-0.11%
2020/12/21	0	0.00	3	65.63	66.50	-3	6,312	-0.05%
2020/12/18	22	65.39	0	0.00	65.00	22	6,562	0.34%
2020/12/17	0	0.00	21	65.70	65.40	-21	6,740	-0.31%
2020/12/16	3	65.93	0	0.00	66.20	3	6,843	0.04%
2020/12/15	6	65.47	0	0.00	65.30	6	6,937	0.09%
2020/12/14	1	66.80	1	68.00	66.90	0	7,196	0.00%
2020/12/11	1	67.00	10	68.60	67.40	-9	7,464	-0.12%
2020/12/10	8	69.26	24.7	68.98	68.70	-16.7	7,457	-0.22%
2020/12/09	0	0.00	14	68.08	69.00	-14	7,231	-0.19%
2020/12/08	1	66.00	1	66.20	66.20	0	7,038	0.00%
2020/12/07	1	66.60	1	67.80	66.60	0	7,006	0.00%
2020/12/04	3	67.00	7	67.66	67.40	-4	6,886	-0.06%
2020/12/03	0	0.00	1	66.29	66.20	-1	6,546	-0.02%
2020/12/02	0	0.00	2	65.75	65.80	-2	6,477	-0.03%
2020/12/01	0	0.00	1	65.20	65.20	-1	6,433	-0.02%
2020/11/30	0	0.00	7	64.90	64.30	-7	6,390	-0.11%
2020/11/27	0	0.00	0	65.00	64.70	0	6,320	0.00%
2020/11/25	9	65.41	0	0.00	65.40	9	6,267	0.14%
2020/11/24	1	65.80	1	65.70	65.80	0	6,159	0.00%
2020/11/23	0	0.00	3	65.70	65.50	-3	6,145	-0.05%
2020/11/20	30	64.50	0	0.00	64.90	30	6,156	0.49%
2020/11/19	2	64.50	2	64.70	64.50	0	6,148	0.00%
2020/11/18	0	0.00	10	65.20	64.90	-10	6,152	-0.16%
2020/11/17	0	0.00	12	65.48	65.30	-12	6,139	-0.20%
2020/11/16	8	64.46	16	65.01	64.70	-8	6,165	-0.13%
2020/11/13	3	64.93	0	0.00	65.00	3	6,144	0.05%
2020/11/12	0	0.00	2	66.15	65.60	-2	6,125	-0.03%
2020/11/10	2	64.50	16	64.34	64.90	-14	5,943	-0.24%
2020/11/09	6	65.67	0	0.00	64.20	6	5,793	0.10%
2020/11/06	0	0.00	9	63.83	64.00	-9	5,608	-0.16%
2020/11/05	1	62.40	0	0.00	61.90	1	5,446	0.02%
2020/11/04	3	61.97	0	0.00	62.30	3	5,425	0.06%
2020/11/03	0	0.00	2	62.60	62.50	-2	5,420	-0.04%
2020/10/30	0	0.00	2	63.20	62.50	-2	5,478	-0.04%
2020/10/29	0	0.00	7	62.30	63.00	-7	5,497	-0.13%
2020/10/28	0	62.90	3	62.93	62.90	-3	5,606	-0.05%
2020/10/27	13	61.92	0	0.00	62.90	13	5,640	0.23%
2020/10/26	5	62.00	0	0.00	61.80	5	5,717	0.09%
2020/10/23	4	62.93	6	62.83	62.80	-2	5,800	-0.03%
2020/10/21	1	61.50	0	0.00	61.50	1	5,936	0.02%
2020/10/20	0	0.00	1	61.70	61.70	-1	6,041	-0.02%
2020/10/15	4	60.83	14	60.73	60.60	-10	6,530	-0.15%
2020/10/13	0	0.00	1	62.20	62.40	-1	6,640	-0.02%
2020/10/08	16	62.10	0	0.00	61.90	16	6,657	0.24%
2020/10/07	30	62.60	1	62.30	62.30	29	6,683	0.43%
2020/10/06	3	62.73	10	63.40	62.60	-7	6,690	-0.10%
2020/10/05	1	62.60	20	63.21	63.50	-19	6,769	-0.28%
2020/09/30	3	63.67	12	63.77	63.40	-9	6,793	-0.13%
2020/09/29	17	63.22	6	63.33	63.80	11	6,767	0.16%
2020/09/28	1	62.70	10	62.72	62.30	-9	6,792	-0.13%
2020/09/25	15	63.25	24	63.80	61.70	-9	6,828	-0.13%
2020/09/24	11	63.40	18	63.92	64.50	-7	6,761	-0.10%
2020/09/23	13	64.06	22	64.40	63.70	-9	6,709	-0.13%
2020/09/21	2	62.90	2	62.55	62.40	0	6,430	0.00%
2020/09/18	1	62.30	12	61.98	62.10	-11	6,390	-0.17%
2020/09/17	2	61.85	9	62.11	62.10	-7	6,440	-0.11%
2020/09/16	5	60.26	10	60.97	61.00	-5	6,182	-0.08%
2020/09/15	1	57.90	0	0.00	59.00	1	5,942	0.02%
2020/09/10	1	57.00	0	0.00	57.20	1	6,092	0.02%
2020/09/09	0	0.00	1	56.60	57.20	-1	6,143	-0.02%
2020/09/07	7	56.80	0	0.00	57.00	7	6,322	0.11%
2020/09/03	1	57.10	0	0.00	57.00	1	6,538	0.02%
2020/09/02	1	56.00	0	0.00	56.30	1	6,662	0.02%
2020/08/31	0	0.00	1	56.50	56.20	-1	7,075	-0.01%
2020/08/27	0	0.00	1	56.60	56.90	-1	7,232	-0.01%
2020/08/26	2	56.70	5	56.80	57.20	-3	7,295	-0.04%
2020/08/24	4	54.90	0	0.00	55.00	4	7,378	0.05%
2020/08/21	3	55.40	0	0.00	55.40	3	7,460	0.04%
2020/08/20	7	55.50	4	56.00	55.20	3	7,528	0.04%
2020/08/19	3	57.53	0	0.00	57.00	3	7,581	0.04%
2020/08/14	1	57.30	1	57.30	57.70	0	8,121	0.00%
2020/08/13	0	0.00	3	57.90	57.50	-3	8,175	-0.04%
2020/08/12	20	57.80	1	57.30	57.40	19	8,237	0.23%
2020/08/11	1	57.70	2	58.30	57.80	-1	8,324	-0.01%
2020/08/07	6	58.38	0	0.00	58.30	6	8,783	0.07%
2020/08/06	11	59.07	0	0.00	58.80	11	8,943	0.12%
2020/08/04	1	58.80	0	0.00	59.00	1	9,170	0.01%
2020/07/31	2	59.90	0	0.00	59.90	2	9,528	0.02%
2020/07/30	0	0.00	1	60.40	60.30	-1	9,559	-0.01%
2020/07/29	0	0.00	1	58.50	58.70	-1	9,761	-0.01%
2020/07/28	1	57.40	0	0.00	56.70	1	10,312	0.01%
2020/07/27	32	59.05	4	58.68	57.90	28	10,360	0.27%
2020/07/24	5	59.46	0	0.00	59.10	5	10,314	0.05%
2020/07/23	5	60.20	2	60.20	60.20	3	10,247	0.03%
2020/07/22	2	64.50	1	64.80	65.40	1	10,050	0.01%
2020/07/21	1	64.20	0.3	65.10	64.30	0.7	9,878	0.01%
2020/07/20	24	64.37	0	0.00	64.10	24	9,873	0.24%
2020/07/17	6	65.80	1	65.80	65.30	5	9,864	0.05%
2020/07/16	1	65.60	0	0.00	65.80	1	10,082	0.01%
2020/07/15	2	66.10	0	0.00	65.70	2	10,334	0.02%
2020/07/14	1	65.70	0	0.00	65.70	1	10,418	0.01%
2020/07/13	3	65.37	2	65.50	65.80	1	10,395	0.01%
2020/07/10	11	65.70	0	0.00	65.10	11	10,466	0.11%
2020/07/09	2	66.85	11	67.45	66.90	-9	10,336	-0.09%
2020/07/08	3	67.20	0	0.00	67.60	3	10,258	0.03%
2020/07/07	4	66.93	0	0.00	66.70	4	10,186	0.04%
2020/07/06	23	67.57	2	67.80	68.00	21	10,039	0.21%
2020/07/03	3	66.50	4	67.00	66.90	-1	9,910	-0.01%
2020/07/02	2	65.65	3	65.57	65.90	-1	9,817	-0.01%
2020/07/01	0	0.00	3	64.10	64.30	-3	9,704	-0.03%
2020/06/30	0	0.00	2	64.45	64.30	-2	9,635	-0.02%
2020/06/29	5	63.76	0	0.00	64.20	5	9,556	0.05%
2020/06/24	2	63.75	3	64.00	64.00	-1	9,483	-0.01%
2020/06/23	3	63.00	22	62.69	63.10	-19	9,367	-0.20%
2020/06/22	0	0.00	10	63.00	62.90	-10	9,351	-0.11%
2020/06/19	4	62.60	1	62.70	62.90	3	9,352	0.03%
2020/06/18	2	61.40	0	0.00	62.30	2	9,280	0.02%
2020/06/17	0	0.00	10	61.80	61.70	-10	9,204	-0.11%
2020/06/16	1	61.70	5	61.68	61.90	-4	9,236	-0.04%
2020/06/15	1	61.70	1	61.30	61.00	0	9,285	0.00%
2020/06/12	2	60.35	0	0.00	61.00	2	9,248	0.02%
2020/06/11	2	60.85	3	61.67	60.70	-1	9,251	-0.01%
2020/06/10	0	0.00	13	61.78	62.00	-13	9,156	-0.14%
2020/06/09	4	62.43	2	62.25	61.90	2	9,132	0.02%
2020/06/08	7	62.77	10	62.70	63.10	-3	9,098	-0.03%
2020/06/05	1	62.20	21	62.68	62.80	-20	8,902	-0.22%
2020/06/04	4	61.48	2	61.55	61.50	2	8,719	0.02%
2020/06/03	3	61.30	14	61.23	61.40	-11	8,688	-0.13%
2020/06/02	2	61.45	6	61.47	61.30	-4	8,577	-0.05%
2020/06/01	11	61.60	0	0.00	61.70	11	8,496	0.13%
2020/05/29	0	0.00	1	61.40	61.40	-1	8,429	-0.01%
2020/05/28	4	61.23	5	61.18	60.90	-1	8,383	-0.01%
2020/05/27	1	61.00	2	61.00	61.40	-1	8,324	-0.01%
2020/05/26	5	61.08	12	61.15	61.10	-7	8,290	-0.08%
2020/05/25	7	60.11	9	59.94	60.70	-2	8,155	-0.02%
2020/05/22	8	60.48	2	60.65	60.20	6	8,059	0.07%
2020/05/21	14	59.68	3	59.53	59.70	11	7,789	0.14%
2020/05/20	2	58.60	0	0.00	58.40	2	7,631	0.03%
2020/05/19	0	0.00	3	58.80	58.80	-3	7,618	-0.04%
2020/05/18	3	58.30	0	0.00	58.20	3	7,609	0.04%
2020/05/15	5	58.24	2	58.85	58.90	3	7,552	0.04%
2020/05/14	16	59.04	11	59.21	58.10	5	7,383	0.07%
2020/05/13	4	60.60	5	60.54	60.80	-1	7,110	-0.01%
2020/05/12	2	61.20	17	61.12	61.30	-15	6,963	-0.22%
2020/05/11	1	62.00	4	61.60	61.40	-3	6,866	-0.04%
2020/05/08	21	61.27	21	61.00	60.80	0	6,743	0.00%
2020/05/07	3	59.37	6	59.43	59.50	-3	6,377	-0.05%
2020/05/06	3	59.23	1	59.00	59.00	2	6,287	0.03%
2020/05/05	19	58.61	14	58.68	59.20	5	6,175	0.08%
2020/05/04	72	58.57	32	58.82	59.00	40	5,859	0.68%
2020/04/30	1	55.40	0	0.00	56.60	1	5,207	0.02%
2020/04/29	0	0.00	4	54.20	54.20	-4	5,088	-0.08%
2020/04/27	0	0.00	2	53.90	54.10	-2	5,143	-0.04%
2020/04/24	0	0.00	1	53.10	53.00	-1	5,093	-0.02%
2020/04/23	5	52.60	13	52.52	52.60	-8	5,093	-0.16%
2020/04/22	1.3	52.62	0	0.00	52.60	1.3	5,010	0.03%
2020/04/21	4	54.33	0	0.00	53.10	4	4,869	0.08%
2020/04/20	5	57.44	3	57.90	57.30	2	4,575	0.04%
2020/04/17	2	55.20	7	55.13	56.00	-5	4,292	-0.12%
2020/04/16	1	54.20	1	53.50	54.40	0	4,181	0.00%
2020/04/15	0	0.00	11	54.10	53.80	-11	4,173	-0.26%
2020/04/10	0	0.00	1.3	53.67	53.00	-1.3	4,166	-0.03%
2020/04/09	2	54.30	0	0.00	53.40	2	4,259	0.05%
2020/04/08	0	0.00	1	52.90	53.60	-1	4,296	-0.02%
2020/04/07	7	52.57	9	52.02	52.60	-2	4,269	-0.05%
2020/04/06	0	0.00	1	50.60	50.60	-1	4,187	-0.02%
2020/04/01	6	49.79	3	49.87	50.10	3	4,187	0.07%
2020/03/31	1	49.80	0	0.00	49.50	1	4,200	0.02%
2020/03/30	0	0.00	5	49.57	49.70	-5	4,167	-0.12%
2020/03/27	1	50.60	1	51.70	50.50	0	4,142	0.00%
2020/03/25	0	0.00	1	49.75	49.40	-1	4,059	-0.02%
2020/03/24	0	0.00	1	47.20	46.75	-1	4,033	-0.02%
2020/03/23	1	46.20	2	45.10	44.85	-1	4,126	-0.02%
2020/03/20	10	47.25	8	47.47	45.85	2	4,202	0.05%
2020/03/17	1	51.70	0	0.00	51.00	1	4,312	0.02%
2020/03/16	0	0.00	2	53.70	53.60	-2	4,319	-0.05%
2020/03/13	32	54.43	6	51.20	54.60	26	4,334	0.60%
2020/03/12	3	56.10	0	0.00	54.70	3	4,346	0.07%
2020/03/11	0	0.00	8	58.01	57.50	-8	4,353	-0.18%
2020/03/10	0	0.00	2	57.35	57.70	-2	4,610	-0.04%
2020/03/06	2	59.10	2	59.25	59.30	0	4,868	0.00%
2020/03/05	2	59.70	0	0.00	59.80	2	4,914	0.04%
2020/02/27	4	58.85	2	58.60	58.50	2	5,706	0.04%
2020/02/26	3	59.50	0	0.00	59.30	3	5,731	0.05%
2020/02/24	1	59.50	0	0.00	59.60	1	5,713	0.02%
2020/02/21	9	60.22	0	0.00	60.00	9	5,704	0.16%
2020/02/20	41	60.59	5	60.78	60.40	36	5,729	0.63%
2020/02/19	1	60.60	5	60.42	60.30	-4	5,715	-0.07%
2020/02/18	6	60.73	0	0.00	60.50	6	5,718	0.10%
2020/02/17	5	61.62	0	0.00	61.10	5	5,721	0.09%
2020/02/14	0	0.00	3	61.80	61.70	-3	5,692	-0.05%
2020/02/13	2	62.30	10	61.90	61.00	-8	5,677	-0.14%
2020/02/11	1	61.20	0	0.00	61.50	1	5,653	0.02%
2020/02/07	1	60.60	2	60.75	60.60	-1	5,717	-0.02%
2020/02/06	3	61.20	4	61.43	61.50	-1	5,769	-0.02%
2020/02/04	4	60.00	1	60.20	60.80	3	6,003	0.05%
2020/02/03	1	58.50	0	0.00	59.40	1	6,032	0.02%
2020/01/31	3	60.00	0	0.00	60.60	3	6,006	0.05%
2020/01/30	12	61.03	3	61.60	60.30	9	6,060	0.15%
2020/01/17	0	0.00	1	65.40	65.70	-1	6,026	-0.02%
2020/01/16	1	66.00	0	0.00	65.80	1	6,075	0.02%
2020/01/15	1	66.70	0	0.00	66.60	1	6,115	0.02%
2020/01/14	3	66.60	0	0.00	66.50	3	6,184	0.05%
2020/01/13	0	0.00	1	66.40	66.10	-1	6,246	-0.02%
2020/01/10	0	0.00	10	65.40	64.90	-10	6,333	-0.16%
2020/01/07	0	0.00	2	64.55	64.30	-2	6,423	-0.03%
2020/01/06	1	65.10	0	0.00	64.80	1	6,394	0.02%
2020/01/03	10	67.88	18	68.32	67.20	-8	6,405	-0.12%
2020/01/02	0	0.00	3	68.20	68.40	-3	6,381	-0.05%
2019/12/31	1	67.20	0	0.00	67.20	1	6,322	0.02%
2019/12/30	0	0.00	10	67.60	67.40	-10	6,351	-0.16%
2019/12/27	0	0.00	1	67.60	67.70	-1	6,366	-0.02%
2019/12/26	0	0.00	50	67.00	67.20	-50	6,365	-0.79%
2019/12/23	1	67.00	10	66.70	66.20	-9	6,485	-0.14%
2019/12/20	0	0.00	1	67.30	66.80	-1	6,508	-0.02%
2019/12/19	1	66.80	0	0.00	67.30	1	6,508	0.02%
2019/12/18	3	68.13	1	68.10	67.50	2	6,518	0.03%
2019/12/16	40	67.59	41	67.85	66.40	-1	6,471	-0.02%
2019/12/13	1	64.40	12	65.16	66.10	-11	6,351	-0.17%
2019/12/09	1	65.60	3	66.07	66.10	-2	6,643	-0.03%
2019/12/06	0	0.00	3	65.57	65.00	-3	6,611	-0.05%
2019/12/05	3	65.37	15	65.19	65.50	-12	6,614	-0.18%
2019/12/04	1	63.50	22	63.83	63.90	-21	6,409	-0.33%
2019/12/03	0	0.00	10	62.20	62.50	-10	6,279	-0.16%
2019/12/02	1	62.10	0	0.00	62.30	1	6,303	0.02%
2019/11/29	0	0.00	2	62.90	62.80	-2	6,357	-0.03%
2019/11/28	0	0.00	4	63.05	63.40	-4	6,317	-0.06%
2019/11/27	54	62.90	7	62.26	62.60	47	6,228	0.75%
2019/11/26	1	62.40	3	62.90	62.30	-2	5,915	-0.03%
2019/11/25	0	0.00	1	62.00	61.90	-1	5,640	-0.02%
2019/11/19	7	61.09	0	0.00	60.60	7	5,754	0.12%
2019/11/18	1	61.70	0	0.00	61.80	1	5,727	0.02%
2019/11/15	1	61.30	1	61.70	61.50	0	5,763	0.00%
2019/11/13	0	0.00	1	60.50	60.40	-1	5,748	-0.02%
2019/11/12	2	60.40	1	60.30	60.30	1	5,779	0.02%
2019/11/08	0	0.00	1	61.20	61.10	-1	5,824	-0.02%
2019/11/07	1	60.50	0	0.00	60.70	1	5,840	0.02%
2019/11/06	0	0.00	1	61.40	61.60	-1	5,802	-0.02%
2019/11/04	4	62.33	4	62.48	62.60	0	5,761	0.00%
2019/10/31	0	0.00	10	60.60	60.40	-10	5,729	-0.17%
2019/10/29	0	0.00	10	61.10	59.90	-10	5,913	-0.17%
2019/10/23	0	0.00	1	61.00	61.10	-1	5,934	-0.02%
2019/10/21	1	59.60	2	60.00	60.60	-1	6,022	-0.02%
2019/10/14	1	57.70	0	0.00	57.30	1	6,316	0.02%
2019/10/09	1	57.00	1	57.00	57.00	0	6,355	0.00%
2019/10/03	0	0.00	1	59.00	58.90	-1	6,588	-0.02%
2019/10/02	1	59.20	0	0.00	59.20	1	6,596	0.02%
2019/09/27	1	57.00	0	0.00	57.50	1	6,683	0.01%
2019/09/24	50	59.00	0	0.00	58.80	50	7,255	0.69%
2019/09/20	5	58.66	0	0.00	58.50	5	7,282	0.07%
2019/09/18	1	59.80	0	0.00	59.70	1	7,220	0.01%
2019/09/17	16	59.56	3	59.57	59.50	13	7,192	0.18%
2019/09/16	11	61.11	2	61.00	61.00	9	7,126	0.13%
2019/09/11	1	63.20	11	62.91	63.50	-10	7,329	-0.14%
2019/09/10	2	63.00	0	0.00	63.00	2	7,299	0.03%
2019/09/06	1	64.70	0	0.00	64.30	1	7,277	0.01%
2019/09/05	3	65.00	13	64.68	64.10	-10	7,245	-0.14%
2019/09/04	0	0.00	1	63.90	63.80	-1	7,168	-0.01%
2019/09/03	1	63.30	2	63.80	63.40	-1	7,294	-0.01%
2019/08/30	0	0.00	5	62.70	62.60	-5	7,377	-0.07%
2019/08/26	5	60.82	3	60.60	60.60	2	7,810	0.03%
2019/08/23	0	0.00	2	61.95	62.30	-2	7,845	-0.03%
2019/08/20	1	63.20	0	0.00	62.50	1	8,046	0.01%
2019/08/19	2	63.15	0	0.00	63.20	2	8,193	0.02%
2019/08/16	0	0.00	1	62.20	62.00	-1	8,637	-0.01%
2019/08/14	0	0.00	1	63.00	62.10	-1	9,019	-0.01%
2019/08/12	5	62.60	1	62.60	62.50	4	9,207	0.04%
2019/08/08	2	62.35	0	0.00	62.40	2	9,224	0.02%
2019/08/07	4	62.00	1	62.00	61.80	3	9,268	0.03%
2019/08/06	1	59.60	1	60.70	61.20	0	9,323	0.00%
2019/08/05	2	60.60	0	0.00	61.10	2	9,370	0.02%
2019/08/02	12	60.83	0	0.00	60.80	12	9,463	0.13%
2019/08/01	10	63.20	0	0.00	63.00	10	9,370	0.11%
2019/07/26	1	64.40	0	0.00	64.60	1	10,007	0.01%
2019/07/25	1	64.40	1	64.70	64.70	0	10,123	0.00%
2019/07/24	0	0.00	1	67.10	67.30	-1	10,078	-0.01%
2019/07/23	0	0.00	65	67.88	67.50	-65	9,997	-0.65%
2019/07/22	0	0.00	1,009	67.12	67.30	-1,009	10,012	-10.08%	大賣/鉅額交易
2019/07/19	1	66.50	1	66.30	66.40	0	10,063	0.00%
2019/07/18	1	65.30	0	0.00	65.10	1	10,122	0.01%
2019/07/17	1	66.60	0	0.00	67.00	1	10,026	0.01%
2019/07/16	1	66.80	0	0.00	67.00	1	10,032	0.01%
2019/07/15	3	65.60	0	0.00	66.00	3	9,885	0.03%
2019/07/12	1	65.40	0	0.00	65.50	1	9,921	0.01%
2019/07/11	4	66.10	0	0.00	65.50	4	9,976	0.04%
2019/07/09	0	0.00	1	64.60	64.70	-1	9,934	-0.01%
2019/07/08	0	0.00	1	65.00	65.00	-1	10,023	-0.01%
2019/07/05	1	64.80	0	0.00	64.90	1	10,056	0.01%
2019/07/03	1	64.10	0	0.00	64.60	1	10,040	0.01%
2019/07/02	1	65.30	12	64.88	65.60	-11	9,969	-0.11%
2019/07/01	3	64.67	9	64.14	64.90	-6	9,925	-0.06%
2019/06/28	1	60.40	0	0.00	60.50	1	9,612	0.01%
2019/06/26	11	60.98	1	60.70	60.80	10	9,660	0.10%
2019/06/25	4	60.40	2	60.00	60.40	2	9,666	0.02%
2019/06/24	0	0.00	3	61.10	61.10	-3	9,635	-0.03%
2019/06/21	4	62.15	7	61.74	60.80	-3	9,674	-0.03%
2019/06/20	22	61.12	36	61.54	61.80	-14	9,584	-0.15%
2019/06/19	0	0.00	1	59.00	59.20	-1	9,430	-0.01%
2019/06/18	50	57.30	0	0.00	57.00	50	9,376	0.53%
2019/06/17	1	56.50	0	0.00	57.00	1	9,591	0.01%
2019/06/14	1	56.40	0	0.00	56.30	1	9,938	0.01%
2019/06/13	4	57.85	0	0.00	58.10	4	9,936	0.04%
2019/06/11	0	0.00	2	58.05	57.30	-2	9,965	-0.02%
2019/06/10	0	0.00	2	57.10	57.60	-2	9,804	-0.02%
2019/06/06	3	55.47	1	55.00	55.10	2	9,743	0.02%
2019/06/05	0	0.00	1	57.20	56.60	-1	9,652	-0.01%
2019/06/04	3	56.53	1	56.60	55.80	2	9,555	0.02%
2019/06/03	1	57.40	0	0.00	57.30	1	9,476	0.01%
2019/05/31	3	58.57	2	58.75	58.30	1	9,479	0.01%
2019/05/30	1	56.00	1	56.00	56.00	0	9,417	0.00%
2019/05/29	5	54.70	4	54.93	55.10	1	9,420	0.01%
2019/05/28	3	55.03	1	54.90	54.60	2	9,400	0.02%
2019/05/27	2	55.35	1	53.20	54.70	1	9,378	0.01%
2019/05/24	2	56.05	1	56.40	55.60	1	9,242	0.01%
2019/05/23	16	55.60	1	55.90	55.60	15	9,259	0.16%
2019/05/22	2	63.50	10	62.60	61.60	-8	8,835	-0.09%
2019/05/21	7	61.63	6	61.20	62.70	1	8,704	0.01%
2019/05/20	4	63.00	7	63.46	63.00	-3	8,563	-0.04%
2019/05/17	8	65.86	3	65.93	64.80	5	8,522	0.06%
2019/05/16	1	67.50	0	0.00	67.30	1	8,512	0.01%
2019/05/15	0	0.00	1	69.20	68.80	-1	8,547	-0.01%
2019/05/14	0	0.00	2	67.90	68.20	-2	8,587	-0.02%
2019/05/13	1	68.10	0	0.00	67.60	1	8,553	0.01%
2019/05/10	5	70.76	3	69.27	70.30	2	8,577	0.02%
2019/05/09	5	71.68	0	0.00	71.70	5	8,565	0.06%
2019/05/08	7	72.34	0	0.00	72.10	7	8,627	0.08%
2019/05/07	12	73.23	1	73.50	73.00	11	8,588	0.13%
2019/05/06	10	70.38	9	71.94	72.10	1	8,464	0.01%
2019/05/03	7	70.64	10	72.51	72.70	-3	8,301	-0.04%
2019/05/02	0	0.00	15	71.85	71.30	-15	8,258	-0.18%
2019/04/30	2	69.35	1	70.70	70.00	1	8,171	0.01%
2019/04/29	32	71.10	7	72.00	70.10	25	8,247	0.30%
2019/04/26	95	71.90	6	72.40	71.30	89	8,221	1.08%
2019/04/25	10	72.16	10	72.80	72.50	0	8,158	0.00%
2019/04/24	0	0.00	8	72.13	71.20	-8	8,092	-0.10%
2019/04/23	1	70.20	0	0.00	70.30	1	8,014	0.01%
2019/04/22	0	0.00	1	71.10	71.00	-1	7,933	-0.01%
2019/04/19	0	0.00	1	69.20	69.60	-1	7,859	-0.01%
2019/04/18	3	70.33	3	70.97	69.40	0	7,908	0.00%
2019/04/17	4	71.03	1	71.00	71.50	3	7,871	0.04%
2019/04/16	3	70.17	0	0.00	71.00	3	7,812	0.04%
2019/04/15	3	68.67	0	0.00	69.00	3	7,722	0.04%
2019/04/12	18	70.77	1	69.70	69.20	17	7,806	0.22%
2019/04/11	0	0.00	1	73.00	72.10	-1	7,751	-0.01%
2019/04/10	169	71.40	2	71.80	72.00	167	7,716	2.16%	大買/鉅額交易
2019/04/09	1	72.50	3	72.20	72.20	-2	7,665	-0.03%
2019/04/08	3	73.70	3	73.30	73.10	0	7,654	0.00%
2019/04/03	132	72.92	1	73.50	73.50	131	7,618	1.72%	大買/鉅額交易
2019/04/02	101	72.00	10	72.40	72.00	91	7,558	1.20%	大買/
2019/04/01	100	72.60	0	0.00	72.50	100	7,552	1.32%
2019/03/29	108	70.91	0	0.00	71.00	108	7,477	1.44%	大買/鉅額交易
2019/03/28	262	70.86	1	71.20	70.60	261	7,486	3.49%	大買/鉅額交易
2019/03/27	92	71.00	0	0.00	71.10	92	7,489	1.23%
2019/03/26	1	70.70	0	0.00	71.00	1	7,478	0.01%
2019/03/25	1	71.00	0	0.00	71.20	1	7,445	0.01%
2019/03/22	4	73.15	5	72.54	72.30	-1	7,390	-0.01%
2019/03/21	3	75.57	0	0.00	75.00	3	7,272	0.04%
2019/03/20	6	75.63	12	75.39	75.50	-6	7,225	-0.08%
2019/03/19	15	74.15	16	74.73	75.30	-1	7,156	-0.01%
2019/03/18	2	70.00	2	69.90	70.00	0	6,847	0.00%
2019/03/13	0	0.00	1	68.30	68.50	-1	6,946	-0.01%
2019/03/11	0	0.00	1	67.90	68.20	-1	7,398	-0.01%
2019/03/08	20	67.80	0	0.00	67.50	20	7,518	0.27%
2019/03/07	0	0.00	2	67.60	67.80	-2	7,544	-0.03%
2019/03/04	2	68.30	1	67.50	67.20	1	7,760	0.01%
2019/02/22	5	68.72	4	68.28	67.80	1	7,692	0.01%
2019/02/20	1	66.60	0	0.00	66.00	1	7,611	0.01%
2019/02/19	0	0.00	2	65.80	65.80	-2	7,634	-0.03%
2019/02/18	0	0.00	11	68.25	66.80	-11	7,680	-0.14%
2019/02/15	0	0.00	2	69.50	68.50	-2	7,661	-0.03%
2019/02/14	1	68.00	1	68.50	68.00	0	7,634	0.00%
2019/02/13	1	66.60	17	67.99	67.00	-16	7,649	-0.21%
2019/02/12	1	68.20	5	68.10	67.80	-4	7,629	-0.05%
2019/02/11	0	0.00	3	67.13	67.80	-3	7,714	-0.04%
2019/01/30	3	65.97	1	66.00	66.00	2	7,873	0.03%
2019/01/29	0	0.00	4	65.10	65.40	-4	7,934	-0.05%
2019/01/28	0	0.00	1	64.00	64.50	-1	7,957	-0.01%
2019/01/25	1	64.40	4	63.38	63.40	-3	8,103	-0.04%
2019/01/24	1	61.90	7	63.07	63.90	-6	8,265	-0.07%
2019/01/23	5	61.64	6	61.85	61.70	-1	8,199	-0.01%
2019/01/22	0	0.00	3	65.00	65.10	-3	7,988	-0.04%
2019/01/21	5	64.18	15	64.09	64.30	-10	7,936	-0.13%
2019/01/18	0	0.00	2	62.40	62.70	-2	7,898	-0.03%
2019/01/16	1	62.90	52	62.92	63.50	-51	7,960	-0.64%
2019/01/15	2	62.00	3	62.07	62.30	-1	7,913	-0.01%
2019/01/11	0	0.00	11	61.30	60.90	-11	7,973	-0.14%
2019/01/09	1	59.30	1	59.80	60.30	0	8,001	0.00%
2019/01/07	2	58.30	2	58.00	57.50	0	7,979	0.00%
2019/01/04	2	56.55	1	56.70	56.40	1	8,016	0.01%
2019/01/03	3	59.80	3	60.40	59.80	0	8,023	0.00%
2018/12/28	0	0.00	44	61.60	62.00	-44	8,044	-0.55%
2018/12/25	44	60.90	1	60.80	60.10	43	8,312	0.52%
2018/12/24	7	62.60	43	62.89	62.30	-36	8,307	-0.43%
2018/12/22	2	62.80	3	62.50	62.50	-1	8,295	-0.01%
2018/12/21	8	61.14	5	61.80	62.80	3	8,358	0.04%
2018/12/20	77	60.76	1	60.60	60.90	76	8,558	0.89%
2018/12/19	0	0.00	10	61.20	60.80	-10	8,554	-0.12%
2018/12/14	2	60.20	0	0.00	60.60	2	8,772	0.02%
2018/12/13	1	62.10	10	61.90	61.50	-9	8,770	-0.10%
2018/12/12	2	62.25	8	62.88	62.00	-6	8,743	-0.07%
2018/12/10	1	60.30	1	59.70	60.00	0	8,563	0.00%
2018/12/06	8	60.18	10	60.00	58.20	-2	8,607	-0.02%
2018/12/05	16	62.79	5	61.30	62.60	11	8,527	0.13%
2018/12/04	10	62.35	4	62.80	63.10	6	8,441	0.07%
2018/12/03	0	0.00	7	61.01	61.00	-7	8,220	-0.09%
2018/11/30	3	59.57	15	59.89	59.50	-12	8,169	-0.15%
2018/11/29	3	59.43	3	60.80	59.90	0	8,257	0.00%
2018/11/28	1	58.70	2	58.60	59.00	-1	8,210	-0.01%
2018/11/27	5	57.80	5	58.38	58.20	0	8,238	0.00%
2018/11/26	0	0.00	18	55.39	55.50	-18	8,183	-0.22%
2018/11/23	0	0.00	1	54.30	54.10	-1	8,415	-0.01%
2018/11/22	4	54.73	0	0.00	54.50	4	8,620	0.05%
2018/11/21	6	54.57	1	55.10	55.10	5	8,614	0.06%
2018/11/20	32	54.52	10	55.43	55.80	22	8,547	0.26%
2018/11/19	5	54.02	0	0.00	54.10	5	8,406	0.06%
2018/11/16	2	55.40	1	56.20	54.80	1	8,349	0.01%
2018/11/15	4	55.33	11	55.15	55.90	-7	8,243	-0.08%
2018/11/14	4	54.70	10	53.90	53.50	-6	8,119	-0.07%
2018/11/13	3	53.03	0	0.00	54.00	3	8,069	0.04%
2018/11/12	2	54.10	0	0.00	54.10	2	8,012	0.02%
2018/11/08	0	0.00	10	54.70	53.80	-10	7,904	-0.13%
2018/11/07	22	54.99	0	0.00	54.80	22	7,787	0.28%
2018/11/06	52	58.78	1	59.20	56.10	51	7,650	0.67%
2018/11/05	3	61.50	3	60.60	59.30	0	7,507	0.00%
2018/11/02	0	0.00	5	60.34	61.40	-5	7,391	-0.07%
2018/11/01	21	59.42	15	59.70	61.10	6	7,228	0.08%
2018/10/29	0	0.00	6	55.35	55.30	-6	6,984	-0.09%
2018/10/26	3	52.20	0	0.00	52.80	3	6,996	0.04%
2018/10/25	6	54.25	0	0.00	53.70	6	6,943	0.09%
2018/10/24	20	58.00	0	0.00	58.00	20	6,925	0.29%
2018/10/22	0	0.00	1	58.90	59.70	-1	6,896	-0.01%
2018/10/16	1	55.00	10	55.10	54.80	-9	6,906	-0.13%
2018/10/12	4	56.15	1	55.40	56.60	3	7,000	0.04%
2018/10/11	1	54.40	4	52.38	54.10	-3	7,002	-0.04%
2018/10/09	4	54.30	4	54.10	54.40	0	6,935	0.00%
2018/10/08	1	53.50	1	53.80	55.00	0	7,013	0.00%
2018/10/05	6	55.08	2	57.50	55.10	4	7,012	0.06%
2018/10/04	1	58.70	5	58.72	59.00	-4	7,104	-0.06%
2018/10/03	1	59.00	0	0.00	58.80	1	7,203	0.01%
2018/10/02	1	61.10	0	0.00	61.20	1	7,209	0.01%
2018/09/28	5	59.80	0	0.00	59.00	5	7,398	0.07%
2018/09/27	1	60.10	1	60.50	59.00	0	7,422	0.00%
2018/09/26	0	0.00	3	62.00	61.20	-3	7,261	-0.04%
2018/09/25	1	60.50	0	0.00	60.80	1	7,301	0.01%
2018/09/21	2	60.70	0	0.00	61.00	2	7,262	0.03%
2018/09/20	6	61.30	2	62.70	61.00	4	7,221	0.06%
2018/09/19	1	63.60	3	63.27	63.10	-2	7,113	-0.03%
2018/09/18	1	64.20	0	0.00	64.20	1	7,138	0.01%
2018/09/17	0	0.00	3	66.20	65.90	-3	7,262	-0.04%
2018/09/14	2	65.85	1	66.60	65.80	1	7,265	0.01%
2018/09/13	1	65.00	10	65.10	65.60	-9	7,211	-0.12%
2018/09/12	1	65.00	0	0.00	65.20	1	7,151	0.01%
2018/09/11	1.1	66.41	0	0.00	67.50	1.1	7,060	0.02%
2018/09/10	0	0.00	3	66.27	66.00	-3	6,972	-0.04%
2018/09/06	1	69.40	3	70.30	70.20	-2	6,824	-0.03%
2018/09/05	0	0.00	10	70.20	70.00	-10	6,777	-0.15%
2018/09/04	3	70.50	2	70.45	70.30	1	6,672	0.01%
2018/09/03	9	68.78	0	0.00	68.50	9	6,594	0.14%
2018/08/31	5	68.60	7	69.76	70.30	-2	6,509	-0.03%
2018/08/30	5	68.00	5	69.30	68.80	0	6,386	0.00%
2018/08/29	1	67.30	2	67.70	67.90	-1	6,219	-0.02%
2018/08/27	1	64.00	11	64.28	64.00	-10	6,052	-0.17%
2018/08/24	1	63.60	0	0.00	64.40	1	6,091	0.02%
2018/08/23	2	64.70	1	65.00	64.50	1	6,137	0.02%
2018/08/20	0.2	63.10	0	0.00	63.10	0.2	6,436	0.00%
2018/08/16	0	0.00	1	63.30	64.90	-1	6,473	-0.02%
2018/08/13	0	0.00	6	64.25	63.50	-6	6,418	-0.09%
2018/08/07	2	67.00	0	0.00	67.00	2	6,244	0.03%
2018/08/06	3	67.30	2	68.50	67.90	1	6,283	0.02%
2018/08/02	5	65.70	0	0.00	65.00	5	6,316	0.08%
2018/08/01	10	66.10	12	66.51	65.90	-2	6,320	-0.03%
2018/07/31	5	65.60	0	0.00	65.80	5	6,390	0.08%
2018/07/30	5	66.80	0	0.00	66.30	5	6,429	0.08%
2018/07/27	1	67.20	10	67.20	67.50	-9	6,464	-0.14%
2018/07/25	40	66.80	2	66.70	67.10	38	6,650	0.57%
2018/07/24	4	68.90	0	0.00	68.30	4	6,579	0.06%
2018/07/23	2	67.15	0	0.00	67.00	2	6,593	0.03%
2018/07/20	12	68.00	0	0.00	67.60	12	6,600	0.18%
2018/07/18	1	68.60	10	68.50	68.70	-9	6,582	-0.14%
2018/07/17	4	68.75	15	68.55	68.60	-11	6,553	-0.17%
2018/07/16	0	0.00	16	67.66	67.20	-16	6,443	-0.25%
2018/07/12	11	67.29	2	68.65	66.60	9	6,459	0.14%
2018/07/11	1	67.30	1	67.20	67.20	0	6,367	0.00%
2018/07/10	5	67.70	6	66.47	67.00	-1	6,380	-0.02%
2018/07/09	2	65.55	16	66.31	66.90	-14	6,331	-0.22%
2018/07/06	1	63.30	0	0.00	63.00	1	6,209	0.02%
2018/07/05	2	64.55	3	65.23	64.60	-1	6,229	-0.02%
2018/07/04	0	0.00	2	65.05	64.40	-2	6,281	-0.03%
2018/07/02	1	63.80	0	0.00	63.30	1	6,272	0.02%
2018/06/29	0	0.00	2	62.65	63.30	-2	6,310	-0.03%
2018/06/28	1	60.30	0	0.00	60.10	1	6,260	0.02%
2018/06/27	0	0.00	1	60.60	60.60	-1	6,340	-0.02%
2018/06/26	3	60.60	0	0.00	60.10	3	6,554	0.05%
2018/06/13	5	64.10	0	0.00	63.50	5	7,270	0.07%
2018/06/08	1	65.80	0	0.00	65.90	1	7,500	0.01%
2018/06/07	0	0.00	11	66.05	66.00	-11	7,717	-0.14%
2018/06/06	0	0.00	2	66.70	66.10	-2	7,722	-0.03%
2018/06/05	8	64.98	2	65.50	64.50	6	7,680	0.08%
2018/06/01	1	62.80	0	0.00	62.60	1	7,776	0.01%
2018/05/30	1	63.10	0	0.00	63.50	1	7,992	0.01%
2018/05/29	33	67.48	35	66.67	64.90	-2	8,167	-0.02%
2018/05/22	0	0.00	1	64.20	63.60	-1	8,795	-0.01%
2018/05/17	0	0.00	2	64.70	64.40	-2	9,066	-0.02%
2018/05/14	2	63.60	14	62.36	64.40	-12	9,308	-0.13%
2018/05/11	0	0.00	1	62.10	62.00	-1	9,289	-0.01%
2018/05/08	1	59.10	0	0.00	59.80	1	9,247	0.01%
2018/05/07	1	57.40	1	57.80	57.00	0	9,287	0.00%
2018/05/03	2	59.70	0	0.00	59.00	2	9,347	0.02%
2018/05/02	10	61.85	11	62.03	62.60	-1	9,378	-0.01%
2018/04/23	5	63.00	0	0.00	62.30	5	9,687	0.05%
2018/04/18	1	63.70	3	64.90	63.70	-2	10,150	-0.02%
2018/04/17	3	62.70	0	0.00	64.50	3	10,495	0.03%
2018/04/13	5	63.10	0	0.00	63.00	5	10,268	0.05%
2018/04/12	0	0.00	4	63.40	63.10	-4	10,241	-0.04%
2018/04/10	5	63.00	0	0.00	63.00	5	10,095	0.05%
2018/04/09	6	64.60	11	64.27	64.20	-5	9,980	-0.05%
2018/04/02	1	66.50	0	0.00	66.30	1	9,875	0.01%
2018/03/30	1	67.60	1	67.90	67.30	0	9,954	0.00%
2018/03/29	1	67.00	4	67.73	68.50	-3	10,020	-0.03%
2018/03/28	2	64.15	0	0.00	64.00	2	9,747	0.02%
2018/03/27	4	65.68	10	66.60	65.40	-6	9,494	-0.06%
2018/03/26	3	67.00	1	67.90	66.60	2	9,229	0.02%
2018/03/22	3	69.70	0	0.00	69.50	3	9,149	0.03%
2018/03/21	1	69.50	0	0.00	69.50	1	9,133	0.01%
2018/03/20	0	0.00	1	68.60	69.00	-1	9,509	-0.01%
2018/03/19	1.1	70.65	2	70.70	70.00	-0.9	9,612	-0.01%
2018/03/16	0	0.00	1	70.10	71.60	-1	9,597	-0.01%
2018/03/15	11	70.94	12	71.13	71.20	-1	9,530	-0.01%
2018/03/14	0	0.00	1	70.00	70.20	-1	9,456	-0.01%
2018/03/13	18	69.05	15	70.56	69.30	3	9,385	0.03%
2018/03/09	3	67.87	2	68.00	68.30	1	9,170	0.01%
2018/03/07	0	0.00	2	68.50	68.30	-2	9,197	-0.02%
2018/03/06	3	69.73	0	0.00	70.00	3	9,313	0.03%
2018/03/05	4	69.88	6	68.92	67.30	-2	9,315	-0.02%
2018/03/02	6	68.63	5	69.08	70.10	1	9,268	0.01%
2018/03/01	6	67.53	3	68.27	67.40	3	9,158	0.03%
2018/02/27	21	68.51	20	70.15	68.50	1	9,426	0.01%
2018/02/26	1	69.20	5	71.18	70.80	-4	9,317	-0.04%
2018/02/23	2	69.10	9	69.31	70.30	-7	9,106	-0.08%
2018/02/21	0	0.00	1	64.30	64.70	-1	8,873	-0.01%
2018/02/12	0	0.00	4	62.15	61.60	-4	8,805	-0.05%
2018/02/09	7	62.27	10	62.22	62.20	-3	8,821	-0.03%
2018/02/08	23.6	64.83	15	64.99	65.20	8.6	8,771	0.10%
2018/02/07	7	64.34	7	64.24	63.30	0	8,799	0.00%
2018/02/06	3	60.33	6	61.58	62.50	-3	8,720	-0.03%
2018/02/05	2	63.35	2	63.00	64.90	0	8,674	0.00%
2018/02/02	2	65.30	0	0.00	65.50	2	8,663	0.02%
2018/02/01	5	67.02	15	67.60	65.10	-10	8,771	-0.11%
2018/01/31	10	65.67	3	67.03	67.40	7	8,863	0.08%
2018/01/30	2	67.45	23	67.14	66.10	-21	8,844	-0.24%
2018/01/29	8	69.10	1	70.00	69.30	7	8,766	0.08%
2018/01/25	0	0.00	1	67.30	66.70	-1	8,749	-0.01%
2018/01/24	0	0.00	2	66.70	66.20	-2	8,670	-0.02%
2018/01/23	2	64.50	8	65.20	64.50	-6	8,576	-0.07%
2018/01/22	0	0.00	11	66.18	66.80	-11	8,594	-0.13%
2018/01/19	22	66.47	11	65.64	66.30	11	8,681	0.13%
2018/01/18	1	65.50	4	66.20	65.50	-3	8,722	-0.03%
2018/01/16	3	64.53	12	64.48	65.00	-9	8,693	-0.10%
2018/01/15	2	63.70	11	64.09	64.30	-9	8,858	-0.10%
2018/01/12	4	62.10	4	61.85	61.50	0	8,642	0.00%
2018/01/11	2	60.05	8	60.41	60.90	-6	8,590	-0.07%
2018/01/10	32	57.08	2	57.80	58.50	30	8,431	0.36%
2018/01/09	4	57.23	1	56.40	56.30	3	8,517	0.04%
2018/01/08	1	58.00	1	57.80	58.00	0	8,802	0.00%
2018/01/05	2	57.50	2	56.90	57.10	0	9,082	0.00%
2018/01/04	1	56.30	0	0.00	57.00	1	9,268	0.01%
2018/01/03	1	55.70	1	56.10	56.30	0	9,327	0.00%
2018/01/02	0	0.00	2	56.00	55.60	-2	9,338	-0.02%