頎邦 (6147)-兆豐-景美券商分點個股進出

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－兆豐-景美券商分點個股進出

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

兆豐-景美券商分點個股進出
兆豐-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	0.1	77.00	77.30	-0.1	6,632	0.00%
2024/04/30	1.1	75.57	1	76.50	76.10	0.1	6,568	0.00%
2024/04/29	1	77.30	0	0.00	77.30	1	6,519	0.02%
2024/04/26	0	0.00	1.1	77.78	77.80	-1.1	6,469	-0.02%
2024/04/23	0	74.40	0	0.00	74.20	0	6,445	0.00%
2024/04/22	0.1	74.23	0	0.00	73.30	0.1	6,438	0.00%
2024/04/19	0.2	75.93	1	75.80	74.40	-0.9	6,346	-0.01%
2024/04/18	0.1	76.20	0	0.00	75.70	0.1	6,237	0.00%
2024/04/17	0.1	77.00	0	0.00	76.80	0.1	6,182	0.00%
2024/04/16	0.1	76.40	1	76.50	76.30	-1	6,184	-0.02%
2024/04/15	0.1	77.70	0	0.00	77.80	0.1	6,135	0.00%
2024/04/12	0.1	77.30	0	0.00	77.70	0.1	6,146	0.00%
2024/04/11	0.1	76.90	0	0.00	77.10	0.1	6,169	0.00%
2024/04/09	0.1	76.56	0	0.00	76.50	0.1	6,264	0.00%
2024/04/08	0.1	76.10	0	0.00	76.30	0.1	6,319	0.00%
2024/04/03	0.1	76.60	0	0.00	76.00	0.1	6,314	0.00%
2024/04/02	0.1	76.70	0	0.00	76.80	0.1	6,293	0.00%
2024/03/29	2	78.80	2	79.70	79.00	0	6,260	0.00%
2024/03/28	0	0.00	4.2	77.72	77.90	-4.2	5,909	-0.07%
2024/03/27	0.1	74.00	0	0.00	75.80	0.1	5,749	0.00%
2024/03/26	0.2	74.35	0	0.00	73.90	0.2	5,745	0.00%
2024/03/25	1.1	75.12	0	0.00	75.10	1.1	5,797	0.02%
2024/03/22	3.1	76.17	0	0.00	75.70	3.1	5,850	0.05%
2024/03/21	1.2	78.13	1	78.90	78.20	0.2	5,888	0.00%
2024/03/20	9	79.93	8	79.50	77.60	1	5,965	0.02%
2024/03/19	3	79.47	4.1	79.78	78.50	-1.1	6,188	-0.02%
2024/03/18	0	76.60	0	0.00	77.40	0	6,031	0.00%
2024/03/15	0	76.90	0	0.00	76.50	0	6,014	0.00%
2024/03/14	0.1	77.40	0	0.00	77.50	0.1	5,953	0.00%
2024/03/13	1.2	77.63	3	78.77	79.00	-1.8	5,829	-0.03%
2024/03/12	0.3	77.07	7	77.26	76.80	-6.7	5,618	-0.12%
2024/03/11	0.1	74.95	0	0.00	75.70	0.1	5,522	0.00%
2024/03/08	4.4	76.66	6	77.22	75.40	-1.6	5,481	-0.03%
2024/03/07	2.3	73.87	1.2	74.37	74.60	1.1	5,104	0.02%
2024/03/06	0.1	72.95	0	0.00	73.80	0.1	5,033	0.00%
2024/03/05	1.3	72.33	3	72.80	72.80	-1.7	5,049	-0.03%
2024/03/01	0.1	72.00	0	0.00	71.30	0.1	5,042	0.00%
2024/02/29	0.2	71.55	0	0.00	71.00	0.2	5,009	0.00%
2024/02/27	0.1	72.50	0	0.00	71.70	0.1	4,957	0.00%
2024/02/26	0.1	73.60	2	73.70	73.70	-2	4,901	-0.04%
2024/02/23	9.5	74.29	4.1	75.23	74.00	5.4	4,829	0.11%
2024/02/22	0.2	71.37	0	0.00	71.60	0.2	4,518	0.00%
2024/02/21	0.2	70.97	0	0.00	71.10	0.2	4,489	0.00%
2024/02/20	1.1	70.61	0	0.00	70.40	1.1	4,458	0.02%
2024/02/19	0	0.00	1	70.90	71.00	-1	4,447	-0.02%
2024/02/15	2.1	69.60	0	0.00	69.60	2.1	4,372	0.05%
2024/02/05	0.1	70.90	0	0.00	71.00	0.1	4,309	0.00%
2024/02/01	0	71.20	0	0.00	71.40	0	4,233	0.00%
2024/01/31	2.1	71.11	0	0.00	72.00	2.1	4,209	0.05%
2024/01/30	2.1	72.06	0	0.00	71.60	2.1	4,194	0.05%
2024/01/24	0	0.00	1	74.20	74.20	-1	4,207	-0.02%
2024/01/23	0	0.00	0.1	73.60	74.20	-0.1	4,222	0.00%
2024/01/22	0.1	73.50	1	73.80	73.50	-0.9	4,214	-0.02%
2024/01/18	0.1	72.30	1	72.90	73.00	-1	4,239	-0.02%
2024/01/17	1	73.00	0	0.00	73.00	1	4,229	0.02%
2024/01/11	0.1	72.40	0	0.00	72.20	0.1	4,165	0.00%
2024/01/10	0.1	71.67	0	0.00	71.80	0.1	4,167	0.00%
2024/01/09	0.1	72.65	0	0.00	72.00	0.1	4,147	0.00%
2024/01/08	1.2	73.11	0	0.00	72.80	1.2	4,160	0.03%
2024/01/04	0.1	74.00	0	0.00	74.50	0.1	4,072	0.00%
2023/12/29	0.1	72.10	0	0.00	72.30	0.1	3,895	0.00%
2023/12/27	0.1	73.20	1	73.20	72.90	-0.9	3,858	-0.02%
2023/12/26	1	71.60	0	0.00	72.30	1	3,821	0.03%
2023/12/25	0	0.00	1	72.80	72.30	-1	3,766	-0.03%
2023/12/20	4	73.23	0	0.00	74.00	4	3,558	0.11%
2023/12/19	1.1	72.67	0	0.00	72.60	1.1	3,435	0.03%
2023/12/18	0	0.00	6	75.52	75.30	-6	3,301	-0.18%
2023/12/15	2	77.95	0	0.00	76.80	2	3,202	0.06%
2023/12/14	8.4	77.41	15	77.15	78.70	-6.7	3,039	-0.22%
2023/12/13	12	72.57	2	73.50	73.80	10	2,631	0.38%
2023/12/12	0	0.00	2.1	71.20	71.40	-2.1	2,569	-0.08%
2023/12/11	0	69.60	0	0.00	70.00	0	2,546	0.00%
2023/12/08	0	0.00	0.2	69.80	69.80	-0.2	2,584	-0.01%
2023/12/05	1	70.30	0	0.00	70.50	1	2,733	0.04%
2023/12/01	1.2	71.98	3	71.93	72.00	-1.8	2,966	-0.06%
2023/11/30	0	71.30	0	0.00	72.00	0	2,960	0.00%
2023/11/27	0	0.00	2	70.05	70.10	-2	2,974	-0.07%
2023/11/23	0	0.00	2	69.70	69.80	-2	2,981	-0.07%
2023/11/22	0	0.00	2	69.60	69.50	-2	3,024	-0.07%
2023/11/21	0	0.00	2	70.00	69.80	-2	3,055	-0.07%
2023/11/20	0	0.00	3	69.73	69.90	-3	3,062	-0.10%
2023/11/16	1	69.40	3	69.73	69.30	-2	3,088	-0.06%
2023/11/15	0	0.00	1	70.00	69.90	-1	3,118	-0.03%
2023/11/14	0	0.00	2	70.00	70.00	-2	3,145	-0.06%
2023/11/13	0	0.00	2	69.60	69.50	-2	3,192	-0.06%
2023/11/10	0	0.00	2	69.70	69.90	-2	3,216	-0.06%
2023/11/09	0	0.00	2	69.90	69.50	-2	3,229	-0.06%
2023/11/08	0	0.00	5.1	70.10	69.70	-5.1	3,253	-0.16%
2023/11/07	1	70.10	2	70.10	70.10	-1	3,249	-0.03%
2023/11/06	0	0.00	2	69.90	70.00	-2	3,268	-0.06%
2023/11/03	0	0.00	2	69.50	69.60	-2	3,329	-0.06%
2023/11/02	0	0.00	1.3	69.00	69.40	-1.3	3,346	-0.04%
2023/11/01	0	0.00	2	67.90	68.70	-2	3,351	-0.06%
2023/10/30	0.1	67.61	0	0.00	68.30	0.1	3,372	0.00%
2023/10/27	0.1	67.90	1	68.10	67.50	-0.9	3,386	-0.03%
2023/10/26	0	0.00	5	68.60	68.20	-5	3,433	-0.15%
2023/10/25	0	0.00	1.1	69.20	68.90	-1.1	3,596	-0.03%
2023/10/23	0	0.00	0.1	69.40	69.10	-0.1	3,606	0.00%
2023/10/20	1	68.85	0	0.00	69.00	1	3,584	0.03%
2023/10/18	2.1	67.30	7	67.73	67.80	-4.9	3,586	-0.14%
2023/10/17	1	68.00	6	67.90	67.90	-5	3,588	-0.14%
2023/10/16	0	0.00	8	66.80	66.80	-8	3,604	-0.22%
2023/10/12	0	0.00	11	67.16	67.50	-11	3,641	-0.30%
2023/10/11	0.1	67.35	15	66.94	66.80	-14.9	3,656	-0.41%
2023/10/05	0.1	68.60	0	0.00	68.70	0.1	3,697	0.00%
2023/10/02	0.1	68.64	0	0.00	68.70	0.1	3,742	0.00%
2023/09/25	2	68.00	2	68.80	68.50	0	3,791	0.00%
2023/09/22	2	67.55	1	68.30	68.50	1	3,771	0.03%
2023/09/21	5	67.90	0	0.00	67.90	5	3,752	0.13%
2023/09/20	5.7	70.50	0	0.00	69.00	5.7	3,746	0.15%
2023/09/19	1	71.90	0.1	71.50	71.00	0.9	3,677	0.02%
2023/09/18	0	0.00	2	71.70	71.30	-2	3,642	-0.05%
2023/09/15	0	0.00	1	72.00	71.30	-1	3,624	-0.03%
2023/09/13	2	71.40	0	0.00	71.20	2	3,548	0.06%
2023/09/12	2	71.00	6	71.83	71.50	-4	3,585	-0.11%
2023/09/11	0	70.80	7	71.10	70.90	-7	3,580	-0.19%
2023/09/08	3	71.23	4	70.88	70.90	-1	3,587	-0.03%
2023/09/07	9.3	71.72	5	71.70	71.50	4.3	3,566	0.12%
2023/09/06	27	72.19	9	71.67	72.00	18	3,501	0.51%
2023/09/05	9	69.44	7	69.90	70.10	2	3,326	0.06%
2023/09/04	11	69.01	16	69.70	69.80	-5	3,351	-0.15%
2023/09/01	26	69.33	4	69.60	69.20	22	3,398	0.65%
2023/08/31	26	69.91	10	69.95	69.80	16	3,404	0.47%
2023/08/30	2	69.00	2	68.70	69.00	0	3,317	0.00%
2023/08/29	11	68.70	0	0.00	69.00	11	3,368	0.33%
2023/08/28	3	68.87	12.2	68.96	68.90	-9.2	3,370	-0.27%
2023/08/23	0	66.50	0	0.00	66.80	0	3,304	0.00%
2023/08/22	1.2	66.33	0	0.00	66.30	1.2	3,310	0.04%
2023/08/21	0	68.10	0	0.00	66.70	0	3,297	0.00%
2023/08/18	0	0.00	0.1	69.20	67.80	-0.1	3,237	0.00%
2023/08/17	20	68.70	1	68.00	68.70	19	3,200	0.59%
2023/08/16	1	68.40	0	0.00	68.00	1	3,166	0.03%
2023/08/15	6	66.97	0	0.00	67.00	6	3,164	0.19%
2023/08/11	0	0.00	0.2	67.85	67.80	-0.2	3,153	-0.01%
2023/08/09	7	67.34	0	0.00	67.00	7	3,141	0.22%
2023/08/08	0	0.00	1	69.00	69.10	-1	3,078	-0.03%
2023/08/04	1	67.70	10	68.40	68.40	-9	3,076	-0.29%
2023/07/31	2	70.20	0	0.00	69.40	2	3,017	0.07%
2023/07/28	0	0.00	0.3	69.30	69.40	-0.3	2,937	-0.01%
2023/07/27	0	0.00	204	66.64	67.40	-204	2,771	-7.36%	大賣/鉅額交易
2023/07/26	2	65.90	0	0.00	66.40	2	2,769	0.07%
2023/07/24	2	66.90	0	0.00	66.30	2	2,877	0.07%
2023/07/21	2.1	66.01	0	0.00	66.70	2.1	2,898	0.07%
2023/07/20	0	66.70	0	0.00	66.70	0	2,958	0.00%
2023/07/19	0	0.00	1	67.10	66.70	-1	2,996	-0.03%
2023/07/18	2	66.65	0	0.00	66.80	2	3,007	0.07%
2023/07/17	0.2	66.30	0	66.00	66.50	0.2	2,986	0.01%
2023/07/14	3	65.20	0	0.00	65.30	3	2,957	0.10%
2023/07/10	0	64.10	0	0.00	63.30	0	2,979	0.00%
2023/07/07	0	0.00	0.2	63.30	63.90	-0.2	2,988	-0.01%
2023/07/05	1	63.90	18	63.43	63.60	-17	3,024	-0.56%
2023/07/04	0	0.00	4	63.40	62.90	-4	3,006	-0.13%
2023/06/28	0	63.00	0	0.00	63.00	0	3,124	0.00%
2023/06/21	1	63.00	2	63.00	63.00	-1	3,110	-0.03%
2023/06/20	0	63.40	0	0.00	62.70	0	3,121	0.00%
2023/06/16	5	64.68	0.2	65.00	64.90	4.8	3,031	0.16%
2023/06/15	2.1	69.50	0	69.60	69.60	2.1	2,945	0.07%
2023/06/14	0.2	69.95	0	0.00	69.60	0.2	2,870	0.01%
2023/06/13	0.3	70.00	0	0.00	69.80	0.3	2,824	0.01%
2023/06/12	0.1	69.75	0	0.00	69.80	0.1	2,812	0.00%
2023/06/09	0.1	69.90	0	0.00	69.90	0.1	2,799	0.00%
2023/06/08	0	0.00	0.1	69.60	69.70	-0.1	2,794	0.00%
2023/06/06	0	0.00	1	68.90	69.40	-1	2,817	-0.04%
2023/06/05	0	0.00	0.1	68.70	68.60	-0.1	2,817	0.00%
2023/06/02	2	67.90	0	0.00	67.60	2	2,843	0.07%
2023/05/31	0.1	66.90	0	0.00	67.00	0.1	2,905	0.00%
2023/05/30	0.1	67.20	0	0.00	66.90	0.1	2,950	0.00%
2023/05/29	0	0.00	0.2	67.20	67.10	-0.2	3,052	-0.01%
2023/05/26	0.5	67.13	0	0.00	66.80	0.5	3,078	0.01%
2023/05/19	1	65.30	0	0.00	65.40	1	3,184	0.03%
2023/05/17	0	0.00	0.3	64.80	65.10	-0.3	3,162	-0.01%
2023/05/15	0	0.00	0.2	65.20	64.70	-0.2	3,120	-0.01%
2023/05/12	1	64.90	0	0.00	65.00	1	3,124	0.03%
2023/05/10	0	65.10	0	0.00	65.00	0	3,166	0.00%
2023/04/25	1	66.20	0	0.00	66.30	1	3,082	0.03%
2023/04/19	0	67.90	0	0.00	67.50	0	2,989	0.00%
2023/04/18	0.1	68.50	0	0.00	67.90	0.1	2,960	0.00%
2023/04/10	0	68.50	0	0.00	67.50	0	2,756	0.00%
2023/03/31	0	0.00	0	69.50	69.30	0	2,644	0.00%
2023/03/30	0.1	68.45	0	0.00	68.90	0.1	2,608	0.00%
2023/03/29	0.1	68.81	1	68.70	68.40	-0.9	2,575	-0.04%
2023/03/28	0.1	70.50	0	0.00	70.00	0.1	2,525	0.00%
2023/03/24	0	0.00	10	70.60	70.30	-10	2,552	-0.39%
2023/03/20	10	70.40	0	0.00	70.40	10	2,441	0.41%
2023/03/16	0.1	69.10	2	69.00	68.80	-1.9	2,407	-0.08%
2023/03/13	5.1	69.16	0	0.00	70.30	5.1	2,356	0.21%
2023/03/10	2.1	70.34	0	0.00	70.10	2.1	2,326	0.09%
2023/03/09	0.2	70.63	31	70.70	70.90	-30.8	2,292	-1.34%
2023/03/07	8	69.70	0	0.00	70.50	8	2,158	0.37%
2023/03/03	4	68.80	0	0.00	69.00	4	2,012	0.20%
2023/03/02	4	68.70	0	0.00	69.00	4	1,967	0.20%
2023/02/23	0	0.00	10	67.00	67.10	-10	1,761	-0.57%
2023/02/22	0	0.00	3	65.67	66.00	-3	1,712	-0.18%
2023/02/20	0	63.50	0.1	64.30	64.50	0	1,736	0.00%
2023/02/13	0	63.50	0	0.00	63.30	0	1,847	0.00%
2023/02/10	0	0.00	0.2	63.40	64.00	-0.2	1,853	-0.01%
2023/02/08	0	63.40	0	0.00	64.30	0	1,849	0.00%
2023/02/03	0	0.00	1.4	63.02	63.30	-1.4	1,753	-0.08%
2023/01/16	0	0.00	0	60.50	60.40	0	1,661	0.00%
2023/01/11	0	0.00	3	60.33	60.60	-3	1,673	-0.18%
2023/01/09	0	0.00	1	59.60	59.60	-1	1,684	-0.06%
2023/01/06	0.1	59.00	0	0.00	58.90	0.1	1,672	0.01%
2023/01/03	0	57.99	0	0.00	59.00	0	1,732	0.00%
2022/12/30	2	58.90	0	0.00	57.40	2	1,723	0.12%
2022/12/27	0	0.00	2	58.90	59.00	-2	1,690	-0.12%
2022/12/26	0	58.00	0	0.00	58.00	0	1,686	0.00%
2022/12/23	0.1	58.10	0	0.00	58.60	0.1	1,710	0.00%
2022/12/21	0	0.00	1	57.80	57.70	-1	1,749	-0.06%
2022/12/20	2	58.00	0	0.00	58.00	2	1,750	0.11%
2022/12/19	0.2	59.50	0	0.00	59.40	0.2	1,761	0.01%
2022/12/15	2	58.90	0	0.00	59.10	2	1,735	0.12%
2022/12/07	1	59.20	0	0.00	58.50	1	1,892	0.05%
2022/12/06	0	0.00	1	59.00	59.00	-1	1,892	-0.05%
2022/12/02	1	59.50	2	59.50	59.40	-1	1,936	-0.05%
2022/12/01	2	58.60	0	0.00	58.90	2	1,927	0.10%
2022/11/24	1	58.50	0	0.00	58.80	1	1,951	0.05%
2022/11/23	0	0.00	1	58.90	58.90	-1	1,948	-0.05%
2022/11/21	1.2	58.52	0	0.00	58.30	1.2	1,971	0.06%
2022/11/16	2.2	59.38	1	59.60	59.50	1.2	1,979	0.06%
2022/11/14	0.3	57.80	0	0.00	57.70	0.3	1,904	0.02%
2022/11/09	0	0.00	0.1	56.90	57.20	-0.1	1,877	0.00%
2022/11/02	1	54.60	0	0.00	54.80	1	1,931	0.05%
2022/10/20	0	0.00	0.1	53.10	53.30	-0.1	2,086	0.00%
2022/10/19	0	0.00	0.1	53.10	53.10	-0.1	2,109	0.00%
2022/10/13	0.1	49.80	0	0.00	49.45	0.1	2,365	0.00%
2022/10/12	0.1	50.40	0	0.00	50.40	0.1	2,485	0.00%
2022/09/26	1	51.40	0	0.00	51.30	1	2,911	0.03%
2022/09/23	0	53.40	0	0.00	52.70	0	2,939	0.00%
2022/09/21	0	53.70	0	0.00	53.50	0	3,019	0.00%
2022/09/06	1.1	55.30	0	0.00	55.10	1.1	3,244	0.03%
2022/09/05	1	56.20	1	55.70	55.60	0	3,238	0.00%
2022/09/01	1	56.70	0	0.00	56.60	1	3,253	0.03%
2022/08/31	0	0.00	1	56.90	57.10	-1	3,251	-0.03%
2022/08/30	0.1	57.00	1	56.90	56.90	-1	3,266	-0.03%
2022/08/29	0.1	56.80	0	0.00	56.80	0.1	3,287	0.00%
2022/08/24	0.1	56.40	0	0.00	56.60	0.1	3,305	0.00%
2022/08/22	0.2	57.50	0	0.00	57.00	0.2	3,307	0.01%
2022/08/11	0	0.00	3	55.60	55.40	-3	3,211	-0.09%
2022/08/03	0	0.00	1	54.20	54.40	-1	3,149	-0.03%
2022/08/02	3	54.70	0	0.00	54.50	3	3,149	0.10%
2022/08/01	1	55.50	0	0.00	55.60	1	3,115	0.03%
2022/07/21	0	0.00	0.1	54.60	55.20	-0.1	3,108	0.00%
2022/07/20	2	55.10	0	0.00	54.90	2	3,053	0.07%
2022/07/19	0.2	59.87	8	59.53	59.90	-7.9	2,925	-0.27%
2022/07/18	0.1	58.60	8	59.09	59.80	-7.9	2,812	-0.28%
2022/07/15	0.1	57.40	0	0.00	57.60	0.1	2,749	0.00%
2022/07/12	0	0.00	1	55.50	55.20	-1	2,735	-0.04%
2022/07/11	4	56.80	0	0.00	57.00	4	2,713	0.15%
2022/07/08	6	56.92	0	0.00	57.60	6	2,699	0.22%
2022/07/05	4	57.15	0	0.00	57.00	4	2,616	0.15%
2022/07/01	1	59.60	0	0.00	57.50	1	2,655	0.04%
2022/06/30	0	0.00	10	60.20	59.30	-10	2,660	-0.38%
2022/06/28	0	0.00	1	63.30	63.30	-1	2,601	-0.04%
2022/06/23	0	0.00	15	63.60	64.40	-15	2,603	-0.58%
2022/06/22	2	65.35	0	0.00	64.80	2	2,584	0.08%
2022/06/14	0	0.00	10	67.60	68.40	-10	2,600	-0.38%
2022/06/13	1	68.60	0	0.00	68.10	1	2,668	0.04%
2022/06/07	0	0.00	1	70.20	70.10	-1	3,013	-0.03%
2022/06/02	0	0.00	1	69.60	69.50	-1	3,173	-0.03%
2022/05/18	5	69.80	0	0.00	69.60	5	4,247	0.12%
2022/05/17	0	0.00	20	68.90	69.10	-20	4,244	-0.47%
2022/05/16	0.1	67.80	0	0.00	67.80	0.1	4,246	0.00%
2022/05/10	0	0.00	9	66.80	68.20	-9	4,398	-0.20%
2022/05/06	7	67.77	0	0.00	68.30	7	4,459	0.16%
2022/05/05	0	0.00	20	67.80	68.10	-20	4,489	-0.45%
2022/04/20	20	68.40	0	0.00	68.40	20	5,576	0.36%
2022/04/18	0.1	69.00	1	69.00	68.70	-1	5,891	-0.02%
2022/04/12	1	66.50	0	0.00	66.40	1	6,020	0.02%
2022/04/11	20	66.30	0	0.00	66.50	20	6,035	0.33%
2022/03/29	0	0.00	3	69.80	69.70	-3	6,019	-0.05%
2022/03/28	0	0.00	2	70.00	70.10	-2	6,014	-0.03%
2022/03/25	1	70.90	0	0.00	70.60	1	6,012	0.02%
2022/03/23	0	0.00	3.2	71.05	71.20	-3.2	6,099	-0.05%
2022/03/22	0	0.00	1	71.30	71.90	-1	6,060	-0.02%
2022/03/18	0	0.00	1	71.10	71.80	-1	6,091	-0.02%
2022/03/17	0	0.00	5	70.70	70.90	-5	6,092	-0.08%
2022/03/16	3	68.80	2	69.30	69.10	1	6,106	0.02%
2022/03/15	2	69.95	1	71.00	69.50	1	6,110	0.02%
2022/03/11	0	0.00	1	71.10	71.30	-1	6,124	-0.02%
2022/03/10	7.2	71.30	2	72.50	71.20	5.2	6,140	0.08%
2022/03/09	1	71.60	0	0.00	71.60	1	5,957	0.02%
2022/03/08	1	68.90	5	68.90	68.90	-4	5,926	-0.07%
2022/03/07	0	0.00	2	69.10	69.10	-2	5,954	-0.03%
2022/03/04	17	72.19	18	71.81	71.10	-1	5,901	-0.02%
2022/03/03	7	72.19	9	72.84	72.60	-2	5,821	-0.03%
2022/03/02	2	70.60	0	0.00	70.90	2	5,710	0.04%
2022/03/01	15	71.27	8	71.03	71.00	7	5,644	0.12%
2022/02/25	0	0.00	26	68.96	68.90	-26	5,436	-0.48%
2022/02/24	7	66.71	1	66.90	66.80	6	5,384	0.11%
2022/02/23	0	0.00	5	68.70	68.70	-5	5,384	-0.09%
2022/02/17	1	68.80	1	68.60	68.80	0	5,766	0.00%
2022/02/16	0	0.00	2	68.50	68.00	-2	5,908	-0.03%
2022/02/15	5	68.10	0	0.00	67.90	5	5,989	0.08%
2022/02/10	20	69.60	0	0.00	69.70	20	6,133	0.33%
2022/02/09	4	69.10	0	0.00	69.00	4	6,181	0.06%
2022/02/08	0	0.00	16	68.66	68.90	-16	6,192	-0.26%
2022/02/07	1	67.80	0	0.00	67.80	1	6,251	0.02%
2022/01/26	15	68.03	5	68.20	67.90	10	6,270	0.16%
2022/01/25	0	0.00	40	68.50	68.00	-40	6,349	-0.63%
2022/01/24	1	67.50	0	0.00	68.70	1	6,324	0.02%
2022/01/21	0	0.00	4	68.85	69.00	-4	6,414	-0.06%
2022/01/20	3	69.80	27	69.78	70.00	-24	6,570	-0.37%
2022/01/18	28	70.73	4	69.62	70.00	24	6,512	0.37%
2022/01/17	23	69.51	27	69.65	69.80	-4	6,332	-0.06%
2022/01/14	1	67.30	3	68.30	68.20	-2	6,251	-0.03%
2022/01/13	7	69.24	6	69.05	69.00	1	6,178	0.02%
2022/01/12	2	67.70	2	67.90	68.00	0	5,884	0.00%
2022/01/11	1	67.60	6	67.60	67.90	-5	5,789	-0.09%
2022/01/10	0	0.00	1	67.20	67.20	-1	5,604	-0.02%
2022/01/07	0	0.00	5	66.60	66.40	-5	5,575	-0.09%
2022/01/06	0	0.00	1	66.60	66.90	-1	5,563	-0.02%
2022/01/05	0	0.00	0	66.80	66.50	0	5,612	0.00%
2021/12/30	0	0.00	0	67.00	66.70	0	5,912	0.00%
2021/12/28	2	67.20	2	67.30	66.90	0	5,968	0.00%
2021/12/27	0	0.00	24	66.88	67.10	-24	6,008	-0.40%
2021/12/23	0	66.00	0	0.00	66.00	0	6,077	0.00%
2021/12/22	20.1	65.50	0	0.00	65.50	20.1	6,209	0.32%
2021/12/17	0	0.00	5	65.10	65.10	-5	6,237	-0.08%
2021/12/14	2	65.80	0	0.00	65.70	2	6,194	0.03%
2021/12/13	22	67.09	0	0.00	66.70	22	6,159	0.36%
2021/12/01	1	67.90	0	0.00	67.90	1	8,230	0.01%
2021/11/26	3	66.40	0	0.00	66.20	3	8,647	0.03%
2021/11/23	7	67.86	0	0.00	67.60	7	8,957	0.08%
2021/11/22	2	68.45	0	0.00	68.30	2	8,989	0.02%
2021/11/19	4	67.38	22	67.40	67.30	-18	9,026	-0.20%
2021/11/18	21	67.58	1	67.80	67.20	20	9,051	0.22%
2021/11/17	0	0.00	2	66.30	66.90	-2	8,947	-0.02%
2021/11/16	1	67.60	0	0.00	66.80	1	8,857	0.01%
2021/11/15	14	68.04	11.1	68.21	68.20	3	8,763	0.03%
2021/11/12	2	66.05	2	65.90	66.70	0	8,674	0.00%
2021/11/11	0.1	65.50	0	0.00	64.90	0.1	8,625	0.00%
2021/11/10	1	65.80	3	65.83	66.00	-2	8,639	-0.02%
2021/11/08	2	65.90	1	66.00	65.90	1	8,730	0.01%
2021/11/04	14	65.15	11	65.22	65.20	3	8,919	0.03%
2021/11/03	1	64.70	2	65.20	65.20	-1	9,095	-0.01%
2021/11/02	5	63.90	0	0.00	63.60	5	9,371	0.05%
2021/11/01	0	0.00	1	65.30	65.10	-1	9,820	-0.01%
2021/10/29	131	64.48	0	0.00	64.30	131	10,157	1.29%	大買/鉅額交易
2021/10/28	73	65.18	1	65.10	65.20	72	10,080	0.71%
2021/10/27	1	63.80	0	0.00	64.50	1	9,998	0.01%
2021/10/26	2.1	63.31	0	0.00	63.20	2.1	10,238	0.02%
2021/10/25	1	63.10	0	0.00	63.10	1	10,223	0.01%
2021/10/21	0	0.00	17	62.30	62.00	-17	10,391	-0.16%
2021/10/18	0	0.00	3	62.10	61.60	-3	10,449	-0.03%
2021/10/15	5	62.30	0	0.00	62.10	5	10,594	0.05%
2021/10/14	0	0.00	1	61.50	61.10	-1	10,699	-0.01%
2021/10/13	2	61.88	0	0.00	61.00	2	10,799	0.02%
2021/10/12	3	62.30	0	0.00	62.00	3	10,866	0.03%
2021/10/08	3	64.17	1	64.50	63.30	2	11,163	0.02%
2021/10/07	1	65.80	0	0.00	65.90	1	11,005	0.01%
2021/10/05	0	0.00	1	63.50	65.40	-1	11,117	-0.01%
2021/10/04	5	66.34	5	65.38	65.00	0	11,081	0.00%
2021/09/30	1	67.60	0	0.00	67.50	1	11,044	0.01%
2021/09/29	0	0.00	7	68.23	67.20	-7	11,088	-0.06%
2021/09/28	3	70.30	0	0.00	70.10	3	10,983	0.03%
2021/09/23	3	70.97	0	0.00	71.00	3	10,987	0.03%
2021/09/17	0	0.00	0.2	71.60	71.60	-0.2	11,223	0.00%
2021/09/15	1	72.30	0	0.00	71.80	1	11,200	0.01%
2021/09/14	2	72.50	0	0.00	72.70	2	11,146	0.02%
2021/09/10	60	74.13	0	0.00	74.50	60	11,038	0.54%
2021/09/08	8	73.18	7	73.21	73.30	1	10,921	0.01%
2021/09/07	23	74.78	19	75.27	74.40	4	10,732	0.04%
2021/09/06	83	82.98	24	82.65	78.00	59	10,307	0.57%
2021/09/03	0	0.00	3.2	79.61	81.10	-3.2	8,879	-0.04%
2021/09/02	14	79.37	9	79.48	79.40	5	8,739	0.06%
2021/09/01	1	79.40	1	80.40	80.40	0	8,616	0.00%
2021/08/30	3	76.50	0	0.00	77.00	3	8,363	0.04%
2021/08/27	11	73.81	25	74.89	75.80	-14	8,235	-0.17%
2021/08/26	1	73.40	0	0.00	73.70	1	8,014	0.01%
2021/08/25	1	72.50	5	72.70	72.50	-4	7,914	-0.05%
2021/08/24	5	73.30	0	0.00	73.60	5	7,814	0.06%
2021/08/20	1	73.60	0	0.00	73.20	1	7,784	0.01%
2021/08/19	0	0.00	1	74.00	73.10	-1	7,799	-0.01%
2021/08/18	1	73.10	5	73.20	75.00	-4	7,769	-0.05%
2021/08/16	0.1	72.30	1	73.00	73.90	-0.9	7,666	-0.01%
2021/08/13	0	0.00	1	74.10	73.60	-1	7,604	-0.01%
2021/08/12	0	0.00	1	76.30	77.70	-1	7,512	-0.01%
2021/08/11	0	0.00	3	76.10	76.10	-3	7,479	-0.04%
2021/08/10	2	76.30	0	0.00	77.60	2	7,395	0.03%
2021/08/09	6	80.97	1	82.20	78.40	5	7,253	0.07%
2021/08/06	17	81.56	7.1	81.56	80.90	9.9	7,024	0.14%
2021/08/05	20	80.74	54.2	79.96	80.20	-34.2	6,752	-0.51%
2021/08/04	38	78.62	111.1	78.33	79.30	-73.1	6,309	-1.16%	大賣/
2021/08/03	15	75.80	31	75.86	76.00	-16	6,020	-0.27%
2021/08/02	16	75.16	28	74.79	75.30	-12	5,948	-0.20%
2021/07/30	31	74.74	40	75.00	75.00	-9	5,915	-0.15%
2021/07/29	0	0.00	5.2	72.10	72.70	-5.2	5,731	-0.09%
2021/07/28	2	72.30	1	71.40	71.40	1	5,731	0.02%
2021/07/27	3	74.13	33	73.49	73.30	-30	5,775	-0.52%
2021/07/26	0	0.00	1.3	72.85	72.90	-1.3	5,705	-0.02%
2021/07/23	10	72.30	1.2	72.27	72.10	8.8	5,714	0.15%
2021/07/22	5	71.34	1.1	71.58	71.40	3.9	5,670	0.07%
2021/07/21	1	69.30	3	69.90	69.70	-2	5,620	-0.04%
2021/07/20	17.1	75.62	12	74.70	74.30	5.1	5,503	0.09%
2021/07/19	90	76.73	0	0.00	76.70	90	5,366	1.68%
2021/07/16	77	77.41	0	0.00	77.70	77	5,334	1.44%
2021/07/15	22	77.67	23	77.33	77.20	-1	5,233	-0.02%
2021/07/13	0.1	74.40	1	74.50	73.90	-1	4,873	-0.02%
2021/07/12	0	0.00	2	74.80	74.70	-2	4,849	-0.04%
2021/07/08	10	73.80	10	73.70	73.80	0	4,827	0.00%
2021/07/07	0	0.00	1	73.00	73.10	-1	4,826	-0.02%
2021/07/06	0.2	72.30	0	0.00	73.30	0.2	4,837	0.00%
2021/07/05	2	72.60	3	72.37	72.50	-1	4,784	-0.02%
2021/07/02	0	0.00	12	70.98	71.50	-12	4,789	-0.25%
2021/07/01	1.1	71.23	2	71.60	71.10	-0.9	4,861	-0.02%
2021/06/30	12	71.62	10	71.80	72.00	2	4,933	0.04%
2021/06/29	2	71.66	0	0.00	71.90	2	4,933	0.04%
2021/06/28	28	72.16	15.6	72.10	72.80	12.4	4,940	0.25%
2021/06/25	0	0.00	2	70.35	70.20	-2	4,782	-0.04%
2021/06/21	1	68.70	0	0.00	69.10	1	4,978	0.02%
2021/06/18	5.2	69.03	0	0.00	69.00	5.2	5,103	0.10%
2021/06/17	1	70.20	10	70.17	70.60	-9	5,159	-0.17%
2021/06/16	0.1	70.00	0	0.00	70.00	0.1	5,570	0.00%
2021/06/11	0	0.00	40	70.40	70.30	-40	5,983	-0.67%
2021/06/10	41	70.19	0	0.00	70.50	41	6,026	0.68%
2021/06/09	2.1	70.41	0	0.00	69.20	2.1	6,028	0.03%
2021/06/08	0	0.00	1.5	70.27	70.80	-1.5	6,018	-0.02%
2021/06/04	2	67.90	0	0.00	68.40	2	6,017	0.03%
2021/05/28	0	0.00	4	68.20	68.20	-4	6,787	-0.06%
2021/05/26	1	67.00	0	0.00	67.30	1	6,957	0.01%
2021/05/25	1.1	66.71	10	66.70	66.90	-8.9	7,011	-0.13%
2021/05/24	0	0.00	1	64.50	65.10	-1	7,036	-0.01%
2021/05/21	0	0.00	0.1	65.50	64.50	-0.1	7,126	0.00%
2021/05/19	0	0.00	1	66.90	66.60	-1	7,194	-0.01%
2021/05/17	0.1	64.40	0	0.00	62.80	0.1	7,313	0.00%
2021/05/13	0	0.00	0	66.00	65.20	0	7,294	0.00%
2021/05/12	11.1	63.17	3	63.73	64.50	8.1	7,288	0.11%
2021/05/11	5.2	68.18	0	0.00	67.10	5.2	7,276	0.07%
2021/05/10	2	71.25	2	71.00	71.00	0	7,238	0.00%
2021/05/07	2.1	70.76	1	71.30	71.00	1.1	7,429	0.01%
2021/05/06	1	70.40	0	0.00	70.60	1	7,469	0.01%
2021/05/05	0.2	71.10	0	0.00	70.40	0.2	7,787	0.00%
2021/05/04	1	70.00	0	0.00	71.60	1	7,862	0.01%
2021/05/03	1.1	74.33	0	0.00	73.90	1.1	7,892	0.01%
2021/04/28	0.1	76.70	3	78.13	78.20	-3	7,975	-0.04%
2021/04/22	1	75.30	1	75.40	75.20	0	8,655	0.00%
2021/04/21	0	0.00	1	77.60	77.50	-1	8,814	-0.01%
2021/04/20	0	0.00	1	77.20	76.60	-1	8,958	-0.01%
2021/04/19	1	77.60	10	77.40	77.10	-9	9,392	-0.10%
2021/04/16	0.2	77.90	2	78.45	77.90	-1.9	9,443	-0.02%
2021/04/14	0	75.80	0	0.00	75.30	0	9,628	0.00%
2021/04/13	0	0.00	6	77.20	76.40	-6	9,586	-0.06%
2021/04/12	0	0.00	2	78.85	77.50	-2	9,552	-0.02%
2021/04/08	2	77.80	0	0.00	77.60	2	9,492	0.02%
2021/04/07	1	77.90	1	78.70	77.80	0	9,452	0.00%
2021/04/06	21	79.84	21	79.04	79.00	0	9,396	0.00%
2021/03/31	3	77.80	23	78.07	77.70	-20	9,285	-0.22%
2021/03/30	20	77.50	2	77.20	77.80	18	9,223	0.20%
2021/03/29	3	77.23	4	76.85	76.70	-1	9,172	-0.01%
2021/03/26	14	76.36	0	0.00	76.70	14	9,239	0.15%
2021/03/23	0	0.00	2	76.20	75.80	-2	9,116	-0.02%
2021/03/22	1	74.70	0	0.00	74.70	1	9,009	0.01%
2021/03/19	69	78.42	86	76.34	76.00	-17	8,985	-0.19%
2021/03/18	53	75.46	31.1	75.20	77.90	21.9	8,602	0.26%
2021/03/15	0	0.00	3	73.37	73.60	-3	8,607	-0.03%
2021/03/10	6.1	71.72	0	0.00	71.70	6.1	8,969	0.07%
2021/03/09	1	70.80	5	71.30	71.40	-4	8,988	-0.04%
2021/03/08	1.1	73.18	1	72.60	72.20	0.1	8,885	0.00%
2021/03/05	1	73.30	0	0.00	72.70	1	8,795	0.01%
2021/03/04	0	0.00	1	74.20	74.10	-1	8,709	-0.01%
2021/03/03	5	74.48	1	74.80	75.10	4	8,584	0.05%
2021/03/02	0.1	76.60	0	0.00	75.50	0.1	8,370	0.00%
2021/02/25	1	75.50	1	73.90	74.50	0	8,286	0.00%
2021/02/24	6	74.47	0	0.00	74.40	6	8,260	0.07%
2021/02/23	1.1	74.33	0	0.00	74.40	1.1	8,214	0.01%
2021/02/22	0.1	74.20	3	75.10	75.50	-3	8,142	-0.04%
2021/02/17	3	73.40	1	73.80	73.50	2	8,050	0.02%
2021/02/05	1	71.30	1	71.50	71.30	0	7,963	0.00%
2021/01/29	1	70.50	2	69.70	69.20	-1	8,380	-0.01%
2021/01/28	2	73.30	0	0.00	72.50	2	8,195	0.02%
2021/01/27	0	0.00	1	77.10	75.70	-1	8,077	-0.01%
2021/01/25	1	75.80	0	0.00	75.70	1	7,537	0.01%
2021/01/22	2	74.70	0	0.00	75.40	2	7,400	0.03%
2021/01/21	1	74.10	0	0.00	74.40	1	7,308	0.01%
2021/01/20	24	76.40	29	76.65	73.70	-5	7,247	-0.07%
2021/01/19	15	75.00	17	74.17	74.50	-2	6,991	-0.03%
2021/01/18	5	73.84	20.1	73.38	73.90	-15.1	6,871	-0.22%
2021/01/15	37	74.31	21	73.62	74.50	16	6,733	0.24%
2021/01/14	10	73.90	13.2	73.80	73.80	-3.2	6,597	-0.05%
2021/01/12	14.1	71.97	24.2	71.69	70.40	-10.1	6,189	-0.16%
2021/01/11	13	68.95	5.3	69.03	69.30	7.7	5,733	0.13%
2021/01/08	5	68.60	1	67.80	68.20	4	5,658	0.07%
2021/01/07	2	67.40	10	68.10	68.00	-8	5,631	-0.14%
2021/01/06	0.1	67.50	1	66.30	66.30	-0.9	5,544	-0.02%
2021/01/05	1.3	66.80	1	67.20	67.40	0.3	5,529	0.00%
2021/01/04	1.1	67.00	5	67.40	67.40	-3.9	5,549	-0.07%
2020/12/29	2	66.50	0	0.00	65.80	2	5,641	0.04%
2020/12/28	1	66.30	0	0.00	66.40	1	5,700	0.02%
2020/12/25	0	0.00	1	66.20	66.20	-1	5,808	-0.02%
2020/12/23	0.1	66.20	0	0.00	65.70	0.1	6,053	0.00%
2020/12/22	1	67.60	3.1	66.89	66.30	-2.1	6,265	-0.03%
2020/12/18	0	0.00	1	65.00	65.00	-1	6,562	-0.02%
2020/12/17	1	65.60	0	0.00	65.40	1	6,740	0.01%
2020/12/16	0	0.00	10.1	66.00	66.20	-10.1	6,843	-0.15%
2020/12/15	2	65.75	3	65.80	65.30	-1	6,937	-0.01%
2020/12/14	0	0.00	1.1	67.08	66.90	-1.1	7,196	-0.02%
2020/12/11	1	68.30	0	0.00	67.40	1	7,464	0.01%
2020/12/10	21	69.20	12	68.52	68.70	9	7,457	0.12%
2020/12/09	1	68.20	10	67.75	69.00	-9	7,231	-0.12%
2020/12/08	0	0.00	2	66.40	66.20	-2	7,038	-0.03%
2020/12/07	1.1	66.62	1	67.30	66.60	0.1	7,006	0.00%
2020/12/04	6	67.30	6.1	67.65	67.40	-0.1	6,886	0.00%
2020/12/03	0.1	66.00	2	66.15	66.20	-2	6,546	-0.03%
2020/11/30	0.1	64.30	1	64.30	64.30	-1	6,390	-0.01%
2020/11/27	1	64.50	0	0.00	64.70	1	6,320	0.02%
2020/11/26	0.1	65.20	0	0.00	65.00	0.1	6,301	0.00%
2020/11/25	8.1	66.86	7	65.97	65.40	1.1	6,267	0.02%
2020/11/24	1	65.70	0	0.00	65.80	1	6,159	0.02%
2020/11/18	0	0.00	0.1	64.90	64.90	-0.1	6,152	0.00%
2020/11/16	0.1	64.90	0	0.00	64.70	0.1	6,165	0.00%
2020/11/13	0	0.00	5	64.80	65.00	-5	6,144	-0.08%
2020/11/12	1	66.00	2	65.65	65.60	-1	6,125	-0.02%
2020/11/11	0	0.00	1	65.00	65.00	-1	6,016	-0.02%
2020/11/09	5	64.16	0	0.00	64.20	5	5,793	0.09%
2020/11/06	1	63.70	25	63.72	64.00	-24	5,608	-0.43%
2020/11/04	11	61.80	0	0.00	62.30	11	5,425	0.20%
2020/11/03	1	62.90	0	0.00	62.50	1	5,420	0.02%
2020/10/27	0	0.00	1	62.80	62.90	-1	5,640	-0.02%
2020/10/22	1	62.70	0	0.00	62.80	1	5,902	0.02%
2020/10/21	0	0.00	1	62.00	61.50	-1	5,936	-0.02%
2020/10/19	2	61.55	2	61.50	61.50	0	6,278	0.00%
2020/10/16	1	60.90	1	61.00	61.00	0	6,454	0.00%
2020/10/14	5	61.80	0	0.00	61.20	5	6,619	0.08%
2020/10/12	0	62.80	0	0.00	62.60	0	6,671	0.00%
2020/10/07	0	0.00	2	62.50	62.30	-2	6,683	-0.03%
2020/10/05	1	62.30	3	62.50	63.50	-2	6,769	-0.03%
2020/09/30	1	63.90	0	0.00	63.40	1	6,793	0.01%
2020/09/29	0	0.00	1	63.90	63.80	-1	6,767	-0.01%
2020/09/25	8	64.90	34	63.55	61.70	-26	6,828	-0.38%
2020/09/24	12	64.00	3	63.53	64.50	9	6,761	0.13%
2020/09/23	45	64.40	47	64.15	63.70	-2	6,709	-0.03%
2020/09/22	0	0.00	5	63.08	63.10	-5	6,519	-0.08%
2020/09/21	4	62.30	42	62.45	62.40	-38	6,430	-0.59%
2020/09/18	3	61.97	4	62.08	62.10	-1	6,390	-0.02%
2020/09/17	26	62.16	22	61.96	62.10	4	6,440	0.06%
2020/09/16	42	60.20	24	59.78	61.00	18	6,182	0.29%
2020/09/15	40	58.65	21	58.87	59.00	19	5,942	0.32%
2020/09/10	4	57.30	2	57.50	57.20	2	6,092	0.03%
2020/08/25	0	0.00	8	55.20	55.30	-8	7,306	-0.11%
2020/08/24	1	54.90	0	0.00	55.00	1	7,378	0.01%
2020/08/20	11	54.36	1	54.80	55.20	10	7,528	0.13%
2020/08/06	1	58.70	1	59.20	58.80	0	8,943	0.00%
2020/08/05	1	59.20	0	0.00	59.10	1	9,043	0.01%
2020/08/03	6	58.32	0	0.00	58.20	6	9,516	0.06%
2020/07/31	5	59.90	39	60.10	59.90	-34	9,528	-0.36%
2020/07/30	31	60.10	24	60.30	60.30	7	9,559	0.07%
2020/07/29	31	58.37	0	0.00	58.70	31	9,761	0.32%
2020/07/24	1	58.70	8	59.08	59.10	-7	10,314	-0.07%
2020/07/23	7	60.71	0	0.00	60.20	7	10,247	0.07%
2020/07/22	9	65.22	2	64.90	65.40	7	10,050	0.07%
2020/07/20	2	64.10	0	0.00	64.10	2	9,873	0.02%
2020/07/13	0	0.00	1	65.70	65.80	-1	10,395	-0.01%
2020/07/10	0	0.00	5	65.30	65.10	-5	10,466	-0.05%
2020/07/09	1	67.20	1	66.90	66.90	0	10,336	0.00%
2020/07/08	4	67.45	1	67.50	67.60	3	10,258	0.03%
2020/07/07	0.1	66.80	38	67.59	66.70	-38	10,186	-0.37%
2020/07/06	39	68.00	45	67.63	68.00	-6	10,039	-0.06%
2020/07/03	41	67.02	35	66.43	66.90	6	9,910	0.06%
2020/07/02	74.1	65.65	43	65.32	65.90	31.1	9,817	0.32%
2020/07/01	0	0.00	1	64.10	64.30	-1	9,704	-0.01%
2020/06/30	50	64.58	81	64.45	64.30	-31	9,635	-0.32%
2020/06/29	1	63.90	17	64.45	64.20	-16	9,556	-0.17%
2020/06/24	41	63.80	30	63.90	64.00	11	9,483	0.12%
2020/06/23	0	0.00	6.1	63.00	63.10	-6.1	9,367	-0.06%
2020/06/22	1	62.90	6	62.95	62.90	-5	9,351	-0.05%
2020/06/18	0	0.00	20	61.60	62.30	-20	9,280	-0.22%
2020/06/17	20	61.80	0	0.00	61.70	20	9,204	0.22%
2020/06/16	11	62.08	10	61.80	61.90	1	9,236	0.01%
2020/06/15	2	62.00	3	61.50	61.00	-1	9,285	-0.01%
2020/06/11	1.1	60.81	0	0.00	60.70	1.1	9,251	0.01%
2020/06/09	1	62.50	3	62.33	61.90	-2	9,132	-0.02%
2020/06/08	6	63.23	3	63.50	63.10	3	9,098	0.03%
2020/06/05	0	0.00	2	62.75	62.80	-2	8,902	-0.02%
2020/06/04	0	0.00	3	61.40	61.50	-3	8,719	-0.03%
2020/06/03	2	61.35	2	61.40	61.40	0	8,688	0.00%
2020/06/01	0	0.00	1	61.60	61.70	-1	8,496	-0.01%
2020/05/29	2	61.25	2	61.30	61.40	0	8,429	0.00%
2020/05/28	1	60.90	0	0.00	60.90	1	8,383	0.01%
2020/05/27	3	61.17	3	61.10	61.40	0	8,324	0.00%
2020/05/26	7	61.07	7	61.11	61.10	0	8,290	0.00%
2020/05/25	6	60.70	1	60.30	60.70	5	8,155	0.06%
2020/05/22	19	60.47	18	60.50	60.20	1	8,059	0.01%
2020/05/21	4	59.23	4	59.35	59.70	0	7,789	0.00%
2020/05/20	2	58.55	0	0.00	58.40	2	7,631	0.03%
2020/05/18	5	58.42	1	58.10	58.20	4	7,609	0.05%
2020/05/15	5	59.20	6	59.40	58.90	-1	7,552	-0.01%
2020/05/14	26	59.28	2	58.90	58.10	24	7,383	0.33%
2020/05/13	14	60.49	0	0.00	60.80	14	7,110	0.20%
2020/05/12	4	61.15	5	61.12	61.30	-1	6,963	-0.01%
2020/05/11	15	61.63	1	61.60	61.40	14	6,866	0.20%
2020/05/08	7	60.60	15	60.90	60.80	-8	6,743	-0.12%
2020/05/06	3	59.37	58	59.29	59.00	-55	6,287	-0.87%
2020/05/05	20	58.94	4	58.73	59.20	16	6,175	0.26%
2020/05/04	69	58.89	52	59.01	59.00	17	5,859	0.29%
2020/04/30	11	55.92	0	0.00	56.60	11	5,207	0.21%
2020/04/29	1	54.30	0	0.00	54.20	1	5,088	0.02%
2020/04/27	1	53.80	3	54.03	54.10	-2	5,143	-0.04%
2020/04/24	1	52.90	1	52.70	53.00	0	5,093	0.00%
2020/04/23	2	52.85	2	53.20	52.60	0	5,093	0.00%
2020/04/22	3	52.83	0	0.00	52.60	3	5,010	0.06%
2020/04/21	7	55.67	20	54.28	53.10	-13	4,869	-0.27%
2020/04/20	20	57.64	0	0.00	57.30	20	4,575	0.44%
2020/04/17	0	0.00	1	55.50	56.00	-1	4,292	-0.02%
2020/04/15	2	54.25	1	53.90	53.80	1	4,173	0.02%
2020/04/08	2	53.80	0	0.00	53.60	2	4,296	0.05%
2020/04/07	0	0.00	1	51.90	52.60	-1	4,269	-0.02%
2020/03/30	1	49.75	0	0.00	49.70	1	4,167	0.02%
2020/03/26	1	49.60	0	0.00	50.50	1	4,083	0.02%
2020/03/25	2	49.60	2	49.90	49.40	0	4,059	0.00%
2020/03/23	1	44.85	0	0.00	44.85	1	4,126	0.02%
2020/03/20	10	45.85	0	0.00	45.85	10	4,202	0.24%
2020/03/19	10	45.40	3	47.17	45.10	7	4,310	0.16%
2020/03/17	2	51.30	0	0.00	51.00	2	4,312	0.05%
2020/03/16	0	0.00	2	53.30	53.60	-2	4,319	-0.05%
2020/03/13	2	51.45	10	50.81	54.60	-8	4,334	-0.18%
2020/03/12	4	55.60	8	55.00	54.70	-4	4,346	-0.09%
2020/03/11	10	58.30	2	57.60	57.50	8	4,353	0.18%
2020/03/06	0	0.00	1	59.30	59.30	-1	4,868	-0.02%
2020/03/03	3	59.10	0	0.00	58.70	3	5,164	0.06%
2020/03/02	2	58.50	11	58.56	58.20	-9	5,453	-0.17%
2020/02/27	3	59.03	0	0.00	58.50	3	5,706	0.05%
2020/02/25	8	59.55	0	0.00	59.90	8	5,712	0.14%
2020/02/24	5	59.60	0	0.00	59.60	5	5,713	0.09%
2020/02/12	0	0.00	1	62.20	62.00	-1	5,655	-0.02%
2020/02/11	0	0.00	1	61.40	61.50	-1	5,653	-0.02%
2020/02/10	1	59.30	0	0.00	60.00	1	5,684	0.02%
2020/02/04	1	60.30	1	60.70	60.80	0	6,003	0.00%
2020/01/30	10	61.10	0	0.00	60.30	10	6,060	0.16%
2020/01/15	0	0.00	1	66.50	66.60	-1	6,115	-0.02%
2020/01/10	10	65.40	0	0.00	64.90	10	6,333	0.16%
2020/01/09	0	0.00	1	65.50	65.50	-1	6,358	-0.02%
2020/01/08	0	0.00	1	64.60	64.00	-1	6,401	-0.02%
2020/01/07	11	64.24	3	64.10	64.30	8	6,423	0.12%
2020/01/06	2	65.30	5	65.76	64.80	-3	6,394	-0.05%
2020/01/03	8	67.53	34	67.97	67.20	-26	6,405	-0.41%
2020/01/02	1	68.20	91	68.21	68.40	-90	6,381	-1.41%
2019/12/31	2	67.40	0	0.00	67.20	2	6,322	0.03%
2019/12/30	1	67.40	4	67.55	67.40	-3	6,351	-0.05%
2019/12/26	4	67.23	1	67.00	67.20	3	6,365	0.05%
2019/12/25	0	0.00	2	66.65	66.70	-2	6,378	-0.03%
2019/12/24	0	0.00	3	65.90	65.70	-3	6,444	-0.05%
2019/12/23	0	0.00	2	66.50	66.20	-2	6,485	-0.03%
2019/12/20	0	0.00	8	66.94	66.80	-8	6,508	-0.12%
2019/12/18	11	67.94	4	67.90	67.50	7	6,518	0.11%
2019/12/17	1	67.20	0	0.00	67.20	1	6,526	0.02%
2019/12/16	21	66.76	11	67.29	66.40	10	6,471	0.15%
2019/12/13	0	0.00	8	65.94	66.10	-8	6,351	-0.13%
2019/12/12	9	65.50	2	65.30	65.30	7	6,471	0.11%
2019/12/11	0	0.00	27	65.41	65.80	-27	6,678	-0.40%
2019/12/10	0	0.00	1	65.90	66.10	-1	6,612	-0.02%
2019/12/09	0	0.00	6	65.77	66.10	-6	6,643	-0.09%
2019/12/06	5	65.34	0	0.00	65.00	5	6,611	0.08%
2019/12/05	72	65.11	78	65.55	65.50	-6	6,614	-0.09%
2019/12/04	30	63.30	40	63.94	63.90	-10	6,409	-0.16%
2019/12/03	0	0.00	7	62.60	62.50	-7	6,279	-0.11%
2019/12/02	6	62.67	1	62.30	62.30	5	6,303	0.08%
2019/11/29	14	62.92	4	62.78	62.80	10	6,357	0.16%
2019/11/28	15	63.07	19	63.36	63.40	-4	6,317	-0.06%
2019/11/27	16	62.24	20	62.28	62.60	-4	6,228	-0.06%
2019/11/26	36	62.65	10	62.88	62.30	26	5,915	0.44%
2019/11/25	0	0.00	11	61.79	61.90	-11	5,640	-0.20%
2019/11/21	12	60.48	0	0.00	60.60	12	5,689	0.21%
2019/11/20	0	0.00	2	60.20	60.30	-2	5,715	-0.03%
2019/11/19	8	61.14	10	60.75	60.60	-2	5,754	-0.03%
2019/11/18	7	61.76	2	62.10	61.80	5	5,727	0.09%
2019/11/15	15	61.47	0	0.00	61.50	15	5,763	0.26%
2019/11/11	0	0.00	6	60.27	60.10	-6	5,816	-0.10%
2019/11/07	0	0.00	5	60.50	60.70	-5	5,840	-0.09%
2019/11/06	1	61.90	2	61.80	61.60	-1	5,802	-0.02%
2019/11/05	1	63.10	5	62.64	62.20	-4	5,800	-0.07%
2019/11/04	6	62.48	2	62.75	62.60	4	5,761	0.07%
2019/11/01	0	0.00	2	61.30	61.10	-2	5,616	-0.04%
2019/10/31	2	60.70	0	0.00	60.40	2	5,729	0.03%
2019/10/30	10	60.40	1	60.70	60.70	9	5,858	0.15%
2019/10/29	1	60.10	10	60.10	59.90	-9	5,913	-0.15%
2019/10/25	1	61.50	1	61.50	61.20	0	5,863	0.00%
2019/10/24	1	61.90	2	61.90	62.00	-1	5,906	-0.02%
2019/10/21	0	0.00	3	60.50	60.60	-3	6,022	-0.05%
2019/10/18	0	0.00	10	59.38	59.60	-10	6,050	-0.17%
2019/10/17	5	58.50	5	57.90	58.50	0	6,041	0.00%
2019/10/16	1	57.70	3	58.27	57.50	-2	6,184	-0.03%
2019/10/15	10	57.90	1	58.00	57.70	9	6,207	0.14%
2019/10/09	1	57.20	0	0.00	57.00	1	6,355	0.02%
2019/10/08	8	58.09	10	57.60	57.50	-2	6,326	-0.03%
2019/10/07	0	0.00	8	59.20	59.10	-8	6,446	-0.12%
2019/10/04	0	0.00	2	59.10	59.20	-2	6,556	-0.03%
2019/10/03	0	0.00	1	59.00	58.90	-1	6,588	-0.02%
2019/10/02	0	0.00	4	59.20	59.20	-4	6,596	-0.06%
2019/10/01	3	57.90	0	0.00	58.40	3	6,620	0.05%
2019/09/27	0	0.00	2	57.40	57.50	-2	6,683	-0.03%
2019/09/25	0	0.00	2	58.50	58.40	-2	6,888	-0.03%
2019/09/20	22	59.00	5	58.68	58.50	17	7,282	0.23%
2019/09/19	2	60.20	0	0.00	59.80	2	7,180	0.03%
2019/09/18	4	59.78	3	59.70	59.70	1	7,220	0.01%
2019/09/17	6	59.55	1	60.00	59.50	5	7,192	0.07%
2019/09/16	11	61.32	2	61.10	61.00	9	7,126	0.13%
2019/09/12	0	0.00	1	63.90	63.40	-1	7,180	-0.01%
2019/09/11	5	63.06	4	63.25	63.50	1	7,329	0.01%
2019/09/10	0	0.00	5	63.70	63.00	-5	7,299	-0.07%
2019/09/09	4	63.63	1	63.40	63.20	3	7,261	0.04%
2019/09/06	2	64.30	0	0.00	64.30	2	7,277	0.03%
2019/09/05	4	65.02	0	0.00	64.10	4	7,245	0.06%
2019/09/04	3	63.77	13	63.74	63.80	-10	7,168	-0.14%
2019/09/03	12	63.73	5	63.40	63.40	7	7,294	0.10%
2019/08/28	0	0.00	15	60.52	60.90	-15	7,596	-0.20%
2019/08/26	2	60.70	0	0.00	60.60	2	7,810	0.03%
2019/08/23	4	61.83	44	62.11	62.30	-40	7,845	-0.51%
2019/08/22	41	62.46	5	63.40	61.90	36	7,863	0.46%
2019/08/20	4	62.98	1	63.40	62.50	3	8,046	0.04%
2019/08/19	0	0.00	1	63.00	63.20	-1	8,193	-0.01%
2019/08/15	1	61.20	1	61.20	61.20	0	8,810	0.00%
2019/08/14	4	62.75	2	63.00	62.10	2	9,019	0.02%
2019/08/13	1	61.60	0	0.00	61.60	1	9,115	0.01%
2019/08/12	1	62.60	3	62.57	62.50	-2	9,207	-0.02%
2019/08/08	0	0.00	1	62.50	62.40	-1	9,224	-0.01%
2019/08/07	2	61.65	4	61.93	61.80	-2	9,268	-0.02%
2019/08/06	0	0.00	2	59.60	61.20	-2	9,323	-0.02%
2019/08/05	1	61.00	1	60.50	61.10	0	9,370	0.00%
2019/08/02	8	60.81	1	61.10	60.80	7	9,463	0.07%
2019/08/01	6	63.03	0	0.00	63.00	6	9,370	0.06%
2019/07/30	1	63.40	0	0.00	63.30	1	9,468	0.01%
2019/07/29	0	0.00	1	65.00	64.80	-1	9,725	-0.01%
2019/07/25	5	64.72	0	0.00	64.70	5	10,123	0.05%
2019/07/24	1	67.40	5	67.30	67.30	-4	10,078	-0.04%
2019/07/23	5	67.40	1	67.50	67.50	4	9,997	0.04%
2019/07/22	0	0.00	8	67.25	67.30	-8	10,012	-0.08%
2019/07/19	3	66.03	3	66.50	66.40	0	10,063	0.00%
2019/07/18	1	65.00	25	65.00	65.10	-24	10,122	-0.24%
2019/07/17	10	66.50	0	0.00	67.00	10	10,026	0.10%
2019/07/16	28	66.88	36	67.11	67.00	-8	10,032	-0.08%
2019/07/15	1	65.60	0	0.00	66.00	1	9,885	0.01%
2019/07/12	21	65.61	0	0.00	65.50	21	9,921	0.21%
2019/07/11	14	66.09	45	66.14	65.50	-31	9,976	-0.31%
2019/07/10	13	65.08	1	65.10	64.80	12	9,919	0.12%
2019/07/09	28	64.42	0	0.00	64.70	28	9,934	0.28%
2019/07/08	0	0.00	1	65.20	65.00	-1	10,023	-0.01%
2019/07/05	10	64.10	10	64.90	64.90	0	10,056	0.00%
2019/07/04	4	64.35	10	64.40	64.80	-6	10,070	-0.06%
2019/07/03	21	64.63	0	0.00	64.60	21	10,040	0.21%
2019/07/02	10.1	65.60	6	65.33	65.60	4.1	9,969	0.04%
2019/07/01	0	0.00	7	64.26	64.90	-7	9,925	-0.07%
2019/06/26	0	0.00	1	60.60	60.80	-1	9,660	-0.01%
2019/06/25	1	59.90	2	60.90	60.40	-1	9,666	-0.01%
2019/06/21	4	61.70	22	61.55	60.80	-18	9,674	-0.19%
2019/06/20	0	0.00	10	61.55	61.80	-10	9,584	-0.10%
2019/06/19	20	59.00	7	58.77	59.20	13	9,430	0.14%
2019/06/13	5	57.90	4	58.00	58.10	1	9,936	0.01%
2019/06/11	14	57.87	1	58.00	57.30	13	9,965	0.13%
2019/06/10	2	56.90	2	56.45	57.60	0	9,804	0.00%
2019/06/06	2	55.40	0	0.00	55.10	2	9,743	0.02%
2019/06/05	2	56.80	4	56.73	56.60	-2	9,652	-0.02%
2019/06/04	5	56.62	3	56.83	55.80	2	9,555	0.02%
2019/06/03	5	57.20	1	57.30	57.30	4	9,476	0.04%
2019/05/31	2	57.40	0	0.00	58.30	2	9,479	0.02%
2019/05/30	2	56.10	1	56.00	56.00	1	9,417	0.01%
2019/05/29	1	54.40	0	0.00	55.10	1	9,420	0.01%
2019/05/27	1	55.00	0	0.00	54.70	1	9,378	0.01%
2019/05/24	13	55.88	12	55.90	55.60	1	9,242	0.01%
2019/05/23	17	55.71	3	55.57	55.60	14	9,259	0.15%
2019/05/22	7	63.04	0	0.00	61.60	7	8,835	0.08%
2019/05/21	8	61.61	4	62.10	62.70	4	8,704	0.05%
2019/05/17	3	66.00	2	66.10	64.80	1	8,522	0.01%
2019/05/15	1	69.00	1	68.90	68.80	0	8,547	0.00%
2019/05/14	4	67.80	4	67.45	68.20	0	8,587	0.00%
2019/05/13	16	68.76	0	0.00	67.60	16	8,553	0.19%
2019/05/10	2	69.50	1	69.80	70.30	1	8,577	0.01%
2019/05/08	1	72.20	0	0.00	72.10	1	8,627	0.01%
2019/05/07	1	73.60	2	73.25	73.00	-1	8,588	-0.01%
2019/05/06	16	70.93	25	71.24	72.10	-9	8,464	-0.11%
2019/05/03	5	72.30	11	72.25	72.70	-6	8,301	-0.07%
2019/05/02	27	71.31	0	0.00	71.30	27	8,258	0.33%
2019/04/30	1	69.60	0	0.00	70.00	1	8,171	0.01%
2019/04/26	0	0.00	5	71.80	71.30	-5	8,221	-0.06%
2019/04/25	10	72.05	0	0.00	72.50	10	8,158	0.12%
2019/04/24	2	71.55	7	72.01	71.20	-5	8,092	-0.06%
2019/04/22	3	71.00	3	71.33	71.00	0	7,933	0.00%
2019/04/19	1	69.10	0	0.00	69.60	1	7,859	0.01%
2019/04/18	2	70.60	7	69.33	69.40	-5	7,908	-0.06%
2019/04/17	0	0.00	1	71.50	71.50	-1	7,871	-0.01%
2019/04/16	5	68.72	6	69.43	71.00	-1	7,812	-0.01%
2019/04/15	1	68.40	2	69.50	69.00	-1	7,722	-0.01%
2019/04/12	6	70.03	0	0.00	69.20	6	7,806	0.08%
2019/04/09	3	72.40	0	0.00	72.20	3	7,665	0.04%
2019/04/08	6	73.37	0	0.00	73.10	6	7,654	0.08%
2019/04/03	2	73.40	0	0.00	73.50	2	7,618	0.03%
2019/04/02	2	71.90	0	0.00	72.00	2	7,558	0.03%
2019/04/01	1	72.60	1	72.70	72.50	0	7,552	0.00%
2019/03/28	1	70.70	0	0.00	70.60	1	7,486	0.01%
2019/03/26	4	72.05	2	71.70	71.00	2	7,478	0.03%
2019/03/25	3	70.73	1	70.80	71.20	2	7,445	0.03%
2019/03/22	32	73.70	12	73.50	72.30	20	7,390	0.27%
2019/03/21	21	75.36	0	0.00	75.00	21	7,272	0.29%
2019/03/20	6	75.70	5	75.30	75.50	1	7,225	0.01%
2019/03/19	10	74.19	7	74.26	75.30	3	7,156	0.04%
2019/03/18	4	69.48	1	69.10	70.00	3	6,847	0.04%
2019/03/15	0	0.00	1	69.30	69.10	-1	6,800	-0.01%
2019/03/14	0	0.00	1	69.20	69.00	-1	6,800	-0.01%
2019/03/12	1	68.60	1	69.00	68.20	0	7,133	0.00%
2019/03/11	0	0.00	1	68.40	68.20	-1	7,398	-0.01%
2019/03/07	1	67.30	0	0.00	67.80	1	7,544	0.01%
2019/03/06	1	68.20	0	0.00	68.00	1	7,654	0.01%
2019/03/05	1	68.60	7	68.73	68.20	-6	7,669	-0.08%
2019/03/04	1	67.10	0	0.00	67.20	1	7,760	0.01%
2019/02/26	3	67.30	0	0.00	67.20	3	7,679	0.04%
2019/02/25	2	68.10	0	0.00	68.10	2	7,671	0.03%
2019/02/22	0	0.00	2	68.10	67.80	-2	7,692	-0.03%
2019/02/20	5	65.70	1	66.60	66.00	4	7,611	0.05%
2019/02/19	2	65.65	1	66.00	65.80	1	7,634	0.01%
2019/02/18	2	67.90	1	67.90	66.80	1	7,680	0.01%
2019/02/15	0	0.00	3	69.33	68.50	-3	7,661	-0.04%
2019/02/14	0	0.00	2	67.75	68.00	-2	7,634	-0.03%
2019/02/13	1	66.80	4	66.70	67.00	-3	7,649	-0.04%
2019/02/12	3	68.03	0	0.00	67.80	3	7,629	0.04%
2019/02/11	2	67.90	0	0.00	67.80	2	7,714	0.03%
2019/01/30	2	66.00	7	66.34	66.00	-5	7,873	-0.06%
2019/01/29	0	0.00	3	65.13	65.40	-3	7,934	-0.04%
2019/01/24	1	62.00	2	62.15	63.90	-1	8,265	-0.01%
2019/01/23	6	61.72	5	62.04	61.70	1	8,199	0.01%
2019/01/22	1	64.80	2	65.05	65.10	-1	7,988	-0.01%
2019/01/17	2	63.65	1	63.70	61.80	1	7,972	0.01%
2019/01/16	0	0.00	6	63.07	63.50	-6	7,960	-0.08%
2019/01/15	1	62.20	1	61.30	62.30	0	7,913	0.00%
2019/01/10	0	0.00	3	61.40	61.40	-3	7,984	-0.04%
2019/01/09	0	0.00	9	59.99	60.30	-9	8,001	-0.11%
2019/01/07	3	57.87	2	58.25	57.50	1	7,979	0.01%
2019/01/04	8	56.88	0	0.00	56.40	8	8,016	0.10%
2019/01/03	6	60.18	0	0.00	59.80	6	8,023	0.07%
2018/12/26	0	0.00	1	61.30	60.80	-1	8,213	-0.01%
2018/12/25	1	59.90	2	60.10	60.10	-1	8,312	-0.01%
2018/12/24	1	62.70	1	63.50	62.30	0	8,307	0.00%
2018/12/22	2	62.80	0	0.00	62.50	2	8,295	0.02%
2018/12/21	1	62.40	0	0.00	62.80	1	8,358	0.01%
2018/12/20	1	60.90	2	61.50	60.90	-1	8,558	-0.01%
2018/12/18	0	0.00	1	61.10	61.30	-1	8,578	-0.01%
2018/12/17	0	0.00	1	60.30	61.10	-1	8,657	-0.01%
2018/12/13	2	61.20	2	62.15	61.50	0	8,770	0.00%
2018/12/12	2	61.85	28	62.04	62.00	-26	8,743	-0.30%
2018/12/11	18	60.87	9	60.88	61.50	9	8,564	0.11%
2018/12/10	1	59.70	0	0.00	60.00	1	8,563	0.01%
2018/12/07	6	59.08	0	0.00	59.10	6	8,575	0.07%
2018/12/06	4	60.93	4	59.50	58.20	0	8,607	0.00%
2018/12/05	8	62.55	9	62.22	62.60	-1	8,527	-0.01%
2018/12/04	2	63.00	4	62.30	63.10	-2	8,441	-0.02%
2018/12/03	3	61.23	1	61.00	61.00	2	8,220	0.02%
2018/11/30	1	60.00	0	0.00	59.50	1	8,169	0.01%
2018/11/29	3	59.83	3	60.33	59.90	0	8,257	0.00%
2018/11/28	5	58.82	1	58.60	59.00	4	8,210	0.05%
2018/11/27	15	58.25	10	57.63	58.20	5	8,238	0.06%
2018/11/26	0	0.00	5	55.60	55.50	-5	8,183	-0.06%
2018/11/23	6	54.20	0	0.00	54.10	6	8,415	0.07%
2018/11/22	11	55.31	24	55.17	54.50	-13	8,620	-0.15%
2018/11/21	24	54.51	17	54.91	55.10	7	8,614	0.08%
2018/11/20	4	54.40	6	54.98	55.80	-2	8,547	-0.02%
2018/11/19	5	54.60	0	0.00	54.10	5	8,406	0.06%
2018/11/16	6	55.78	0	0.00	54.80	6	8,349	0.07%
2018/11/15	0	0.00	3	55.07	55.90	-3	8,243	-0.04%
2018/11/14	5	54.24	0	0.00	53.50	5	8,119	0.06%
2018/11/13	6	52.50	4	52.10	54.00	2	8,069	0.02%
2018/11/12	2	54.00	2	55.50	54.10	0	8,012	0.00%
2018/11/09	4	54.58	5	54.78	54.60	-1	7,979	-0.01%
2018/11/08	7	54.43	8	54.55	53.80	-1	7,904	-0.01%
2018/11/07	46	55.04	36	54.86	54.80	10	7,787	0.13%
2018/11/06	16	59.38	21	57.80	56.10	-5	7,650	-0.07%
2018/11/02	3	59.90	0	0.00	61.40	3	7,391	0.04%
2018/11/01	2	59.00	2	59.75	61.10	0	7,228	0.00%
2018/10/31	1	57.30	1	58.50	56.80	0	6,983	0.00%
2018/10/30	0	0.00	1	55.90	56.50	-1	6,977	-0.01%
2018/10/25	3	55.03	2	53.75	53.70	1	6,943	0.01%
2018/10/24	6	58.50	6	58.10	58.00	0	6,925	0.00%
2018/10/23	0	0.00	2	58.00	58.00	-2	6,891	-0.03%
2018/10/18	2	56.20	9	56.92	57.20	-7	6,855	-0.10%
2018/10/17	2	56.80	2	57.70	56.80	0	6,934	0.00%
2018/10/16	2	55.10	0	0.00	54.80	2	6,906	0.03%
2018/10/15	3	55.57	4	55.30	55.20	-1	6,948	-0.01%
2018/10/12	14	56.20	3	55.87	56.60	11	7,000	0.16%
2018/10/11	23	54.87	37	52.43	54.10	-14	7,002	-0.20%
2018/10/08	5	55.40	4	55.00	55.00	1	7,013	0.01%
2018/10/05	15	54.87	14	55.22	55.10	1	7,012	0.01%
2018/10/04	12	59.00	12	58.60	59.00	0	7,104	0.00%
2018/10/03	7	59.39	2	58.80	58.80	5	7,203	0.07%
2018/10/01	0	0.00	2	61.00	60.70	-2	7,363	-0.03%
2018/09/27	4	58.85	2	58.95	59.00	2	7,422	0.03%
2018/09/26	0	0.00	2	62.00	61.20	-2	7,261	-0.03%
2018/09/25	4	60.50	0	0.00	60.80	4	7,301	0.05%
2018/09/21	2	61.10	0	0.00	61.00	2	7,262	0.03%
2018/09/20	6	61.93	2	62.55	61.00	4	7,221	0.06%
2018/09/19	0	0.00	1	63.90	63.10	-1	7,113	-0.01%
2018/09/18	5	64.92	4	64.30	64.20	1	7,138	0.01%
2018/09/17	1	65.90	0	0.00	65.90	1	7,262	0.01%
2018/09/14	2	66.00	2	65.80	65.80	0	7,265	0.00%
2018/09/11	3	64.97	2	67.10	67.50	1	7,060	0.01%
2018/09/10	1	67.80	1	66.00	66.00	0	6,972	0.00%
2018/09/07	11	68.45	11	68.70	68.40	0	6,897	0.00%
2018/09/04	0	0.00	1	70.00	70.30	-1	6,672	-0.01%
2018/09/03	10	69.90	10	68.60	68.50	0	6,594	0.00%
2018/08/31	1	69.50	1	70.00	70.30	0	6,509	0.00%
2018/08/30	13	69.62	23	69.60	68.80	-10	6,386	-0.16%
2018/08/29	1	67.00	16	67.43	67.90	-15	6,219	-0.24%
2018/08/28	2	64.90	0	0.00	64.80	2	6,063	0.03%
2018/08/23	0	0.00	4	64.90	64.50	-4	6,137	-0.07%
2018/08/21	0	0.00	1	63.90	64.10	-1	6,385	-0.02%
2018/08/20	1	62.90	1	62.90	63.10	0	6,436	0.00%
2018/08/17	2	64.05	0	0.00	64.00	2	6,465	0.03%
2018/08/16	1	61.90	9	64.58	64.90	-8	6,473	-0.12%
2018/08/15	3	62.93	0	0.00	63.30	3	6,466	0.05%
2018/08/14	8	64.30	2	64.50	64.50	6	6,455	0.09%
2018/08/13	15	64.73	1	66.10	63.50	14	6,418	0.22%
2018/08/10	4	66.40	4	65.80	66.90	0	6,285	0.00%
2018/08/09	0	0.00	5	66.46	66.00	-5	6,275	-0.08%
2018/08/08	2	66.50	1	66.00	65.80	1	6,234	0.02%
2018/08/07	3	67.43	1	67.00	67.00	2	6,244	0.03%
2018/08/06	2	67.90	9	68.20	67.90	-7	6,283	-0.11%
2018/08/03	0	0.00	4	66.63	66.90	-4	6,323	-0.06%
2018/08/02	3	64.50	2	65.00	65.00	1	6,316	0.02%
2018/08/01	3	66.13	0	0.00	65.90	3	6,320	0.05%
2018/07/31	1	65.70	0	0.00	65.80	1	6,390	0.02%
2018/07/30	1	66.40	2	66.30	66.30	-1	6,429	-0.02%
2018/07/27	2	67.40	1	68.00	67.50	1	6,464	0.02%
2018/07/26	0	0.00	12	67.43	67.30	-12	6,523	-0.18%
2018/07/25	1	67.00	42	67.00	67.10	-41	6,650	-0.62%
2018/07/24	15	68.39	8	68.08	68.30	7	6,579	0.11%
2018/07/23	1	66.70	1	67.20	67.00	0	6,593	0.00%
2018/07/20	3	68.83	16	69.06	67.60	-13	6,600	-0.20%
2018/07/19	0	0.00	13	69.08	69.20	-13	6,575	-0.20%
2018/07/18	1	68.30	0	0.00	68.70	1	6,582	0.02%
2018/07/17	10	68.50	1	68.70	68.60	9	6,553	0.14%
2018/07/16	0	0.00	12	67.75	67.20	-12	6,443	-0.19%
2018/07/13	0	0.00	4	67.00	67.00	-4	6,415	-0.06%
2018/07/12	17	68.12	6	68.73	66.60	11	6,459	0.17%
2018/07/11	0	0.00	5	67.00	67.20	-5	6,367	-0.08%
2018/07/10	1	67.10	0	0.00	67.00	1	6,380	0.02%
2018/07/09	4	66.70	1	66.90	66.90	3	6,331	0.05%
2018/07/06	1	63.30	0	0.00	63.00	1	6,209	0.02%
2018/07/04	1	66.40	0	0.00	64.40	1	6,281	0.02%
2018/07/03	0	0.00	1	65.00	63.50	-1	6,254	-0.02%
2018/07/02	1	63.50	0	0.00	63.30	1	6,272	0.02%
2018/06/29	0	0.00	9	61.96	63.30	-9	6,310	-0.14%
2018/06/28	1	60.10	0	0.00	60.10	1	6,260	0.02%
2018/06/27	0	0.00	1	61.20	60.60	-1	6,340	-0.02%
2018/06/26	7	60.46	0	0.00	60.10	7	6,554	0.11%
2018/06/21	10	64.10	0	0.00	63.70	10	7,020	0.14%
2018/06/20	0	0.00	5	62.92	63.40	-5	7,092	-0.07%
2018/06/19	2	63.05	6	63.70	62.80	-4	7,201	-0.06%
2018/06/15	0	0.00	8	64.60	64.50	-8	7,260	-0.11%
2018/06/14	1	64.50	1	64.30	64.30	0	7,251	0.00%
2018/06/13	1	64.00	4	63.93	63.50	-3	7,270	-0.04%
2018/06/12	2	64.50	1	64.20	64.00	1	7,350	0.01%
2018/06/11	0	0.00	1	64.60	64.50	-1	7,459	-0.01%
2018/06/06	2	67.30	3	66.50	66.10	-1	7,722	-0.01%
2018/06/04	0	0.00	1	63.60	64.80	-1	7,716	-0.01%
2018/06/01	1	62.80	0	0.00	62.60	1	7,776	0.01%
2018/05/31	2	64.00	0	0.00	63.00	2	7,887	0.03%
2018/05/30	10	63.54	5	63.48	63.50	5	7,992	0.06%
2018/05/29	15	66.63	8	66.58	64.90	7	8,167	0.09%
2018/05/28	1	64.70	5	64.30	65.30	-4	8,128	-0.05%
2018/05/25	2	65.40	2	65.00	65.00	0	8,205	0.00%
2018/05/23	2	65.40	2	63.10	62.60	0	8,792	0.00%
2018/05/21	0	0.00	3	63.50	63.90	-3	8,905	-0.03%
2018/05/17	2	64.10	2	64.25	64.40	0	9,066	0.00%
2018/05/14	4	64.10	4	64.40	64.40	0	9,308	0.00%
2018/05/11	6	62.63	18	62.50	62.00	-12	9,289	-0.13%
2018/05/10	12	60.80	0	0.00	60.70	12	9,225	0.13%
2018/05/09	4	60.50	4	59.23	60.20	0	9,260	0.00%
2018/05/08	8	59.43	9	59.26	59.80	-1	9,247	-0.01%
2018/05/07	6	57.28	3	57.70	57.00	3	9,287	0.03%
2018/05/04	3	59.00	0	0.00	58.80	3	9,340	0.03%
2018/05/03	3	60.17	3	60.27	59.00	0	9,347	0.00%
2018/04/30	0	0.00	5	59.30	59.30	-5	9,381	-0.05%
2018/04/27	16	57.51	13	57.42	57.60	3	9,469	0.03%
2018/04/26	3	59.63	2	60.20	59.30	1	9,446	0.01%
2018/04/25	1	59.60	5	60.68	59.60	-4	9,596	-0.04%
2018/04/24	7	60.41	6	61.23	61.10	1	9,726	0.01%
2018/04/23	1	62.60	0	0.00	62.30	1	9,687	0.01%
2018/04/20	1	64.10	0	0.00	64.30	1	9,786	0.01%
2018/04/18	2	64.50	2	64.95	63.70	0	10,150	0.00%
2018/04/17	8	64.04	12	64.00	64.50	-4	10,495	-0.04%
2018/04/16	3	62.43	0	0.00	62.00	3	10,372	0.03%
2018/04/13	2	63.20	0	0.00	63.00	2	10,268	0.02%
2018/04/12	1	63.40	0	0.00	63.10	1	10,241	0.01%
2018/04/11	1	63.80	3	64.53	63.30	-2	10,183	-0.02%
2018/04/10	1	63.10	0	0.00	63.00	1	10,095	0.01%
2018/04/09	8	64.18	8	64.00	64.20	0	9,980	0.00%
2018/04/03	8	64.40	11	65.05	64.40	-3	9,903	-0.03%
2018/04/02	1	66.30	1	67.30	66.30	0	9,875	0.00%
2018/03/31	4	67.25	4	67.10	67.10	0	9,895	0.00%
2018/03/30	14	67.83	16	67.54	67.30	-2	9,954	-0.02%
2018/03/29	9	67.47	13	67.89	68.50	-4	10,020	-0.04%
2018/03/28	25	63.37	9	63.40	64.00	16	9,747	0.16%
2018/03/27	6	65.07	1	64.50	65.40	5	9,494	0.05%
2018/03/23	13	67.38	10	67.14	67.30	3	9,172	0.03%
2018/03/22	5	70.54	6	69.83	69.50	-1	9,149	-0.01%
2018/03/21	7	70.39	6	69.50	69.50	1	9,133	0.01%
2018/03/20	6	68.97	0	0.00	69.00	6	9,509	0.06%
2018/03/19	4	70.30	6	70.62	70.00	-2	9,612	-0.02%
2018/03/16	16	70.48	5	71.60	71.60	11	9,597	0.11%
2018/03/15	9	70.89	8	71.23	71.20	1	9,530	0.01%
2018/03/14	15	69.83	18	70.09	70.20	-3	9,456	-0.03%
2018/03/13	21	70.57	16	69.74	69.30	5	9,385	0.05%
2018/03/12	12	68.92	6	68.00	68.00	6	9,170	0.07%
2018/03/09	0	0.00	35	67.65	68.30	-35	9,170	-0.38%
2018/03/08	4	69.50	4	68.10	68.30	0	9,212	0.00%
2018/03/06	5	69.58	3	70.00	70.00	2	9,313	0.02%
2018/03/05	11	67.74	15	69.70	67.30	-4	9,315	-0.04%
2018/03/02	8	68.10	12	69.48	70.10	-4	9,268	-0.04%
2018/03/01	17	67.31	10	67.50	67.40	7	9,158	0.08%
2018/02/27	21	69.19	21	70.00	68.50	0	9,426	0.00%
2018/02/26	19	70.99	14	69.94	70.80	5	9,317	0.05%
2018/02/23	20	67.26	20	69.74	70.30	0	9,106	0.00%
2018/02/22	7	65.00	5	64.76	65.00	2	8,887	0.02%
2018/02/21	7	65.11	6	64.70	64.70	1	8,873	0.01%
2018/02/12	10	61.84	7	61.80	61.60	3	8,805	0.03%
2018/02/09	8	62.33	10	62.55	62.20	-2	8,821	-0.02%
2018/02/08	16	65.23	17	64.65	65.20	-1	8,771	-0.01%
2018/02/07	11	64.45	8	64.89	63.30	3	8,799	0.03%
2018/02/06	9	62.50	10	62.15	62.50	-1	8,720	-0.01%
2018/02/05	11	64.57	7	63.64	64.90	4	8,674	0.05%
2018/02/02	5	64.92	16	65.38	65.50	-11	8,663	-0.13%
2018/02/01	3	66.23	0	0.00	65.10	3	8,771	0.03%
2018/01/31	2	66.00	2	65.45	67.40	0	8,863	0.00%
2018/01/30	6	68.22	8	67.00	66.10	-2	8,844	-0.02%
2018/01/29	7	69.21	6	69.45	69.30	1	8,766	0.01%
2018/01/26	5	66.92	4	67.13	67.40	1	8,731	0.01%
2018/01/25	11	66.80	1	66.60	66.70	10	8,749	0.11%
2018/01/24	15	66.56	9	65.97	66.20	6	8,670	0.07%
2018/01/23	9	65.61	9	65.20	64.50	0	8,576	0.00%
2018/01/22	9	66.36	11	66.80	66.80	-2	8,594	-0.02%
2018/01/19	10	66.49	12	66.43	66.30	-2	8,681	-0.02%
2018/01/18	6	66.25	4	65.58	65.50	2	8,722	0.02%
2018/01/17	2	63.90	3	63.97	64.50	-1	8,627	-0.01%
2018/01/16	9	65.12	14	65.02	65.00	-5	8,693	-0.06%
2018/01/15	15	63.84	21	63.89	64.30	-6	8,858	-0.07%
2018/01/12	2	62.10	2	61.50	61.50	0	8,642	0.00%
2018/01/11	25	60.27	27	60.26	60.90	-2	8,590	-0.02%
2018/01/08	0	0.00	2	58.10	58.00	-2	8,802	-0.02%
2018/01/05	0	0.00	2	57.40	57.10	-2	9,082	-0.02%
2018/01/03	4	56.10	37	55.83	56.30	-33	9,327	-0.35%
2018/01/02	1	55.80	0	0.00	55.60	1	9,338	0.01%