頎邦 (6147)-凱基-內埔券商分點個股進出

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
75.8
漲跌
▼0.2
漲幅
-0.26%
成交量
3,481張
產業
上櫃半導體類股
1167人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－凱基-內埔券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-內埔券商分點個股進出
凱基-內埔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
2024/05/08	0.3	76.70	0	0.00	75.80	0.3	6,760	0.00%
2024/05/07	1	76.70	0	0.00	76.00	1	6,751	0.01%
2024/05/06	0	0.00	1	77.80	77.50	-1	6,713	-0.01%
2024/05/03	4	78.00	0	0.00	77.90	4	6,684	0.06%
2024/05/02	3	77.00	0	0.00	77.30	3	6,632	0.05%
2024/04/29	1	76.80	0	0.00	77.30	1	6,519	0.02%
2024/04/26	2	77.60	0	0.00	77.80	2	6,469	0.03%
2024/04/19	0	0.00	5	74.00	74.40	-5	6,346	-0.08%
2024/04/15	0	0.00	6	77.80	77.80	-6	6,135	-0.10%
2024/04/11	0	0.00	0	76.70	77.10	0	6,169	0.00%
2024/04/09	0	0.00	1	76.70	76.50	-1	6,264	-0.02%
2024/04/08	1	76.30	0	0.00	76.30	1	6,319	0.02%
2024/03/28	0	0.00	12	76.98	77.90	-12	5,909	-0.20%
2024/03/27	1	73.90	0	0.00	75.80	1	5,749	0.02%
2024/03/26	2	74.50	0	0.00	73.90	2	5,745	0.03%
2024/03/25	8	75.30	0	0.00	75.10	8	5,797	0.14%
2024/03/22	2	76.30	0	0.00	75.70	2	5,850	0.03%
2024/03/21	0	0.00	1	78.20	78.20	-1	5,888	-0.02%
2024/03/20	4	79.00	0	0.00	77.60	4	5,965	0.07%
2024/03/19	3	80.50	4	80.15	78.50	-1	6,188	-0.02%
2024/03/18	1	76.50	1	78.10	77.40	0	6,031	0.00%
2024/03/13	1	77.50	3	77.77	79.00	-2	5,829	-0.03%
2024/03/12	11	77.03	0	0.00	76.80	11	5,618	0.20%
2024/03/11	3	74.50	3	75.40	75.70	0	5,522	0.00%
2024/03/08	9	77.00	17	77.08	75.40	-8	5,481	-0.15%
2024/03/07	2	73.95	0	0.00	74.60	2	5,104	0.04%
2024/03/04	7	72.06	7	72.30	72.90	0	5,058	0.00%
2024/02/29	0	0.00	4	71.15	71.00	-4	5,009	-0.08%
2024/02/26	1	73.60	0	0.00	73.70	1	4,901	0.02%
2024/02/23	6	74.60	7	74.44	74.00	-1	4,829	-0.02%
2024/02/22	5	71.00	0	0.00	71.60	5	4,518	0.11%
2024/02/19	1	70.80	0	0.00	71.00	1	4,447	0.02%
2024/02/16	0	70.20	0	0.00	70.00	0	4,423	0.00%
2024/02/02	1	71.10	0	0.00	71.30	1	4,281	0.02%
2024/02/01	1	71.10	0	0.00	71.40	1	4,233	0.02%
2024/01/31	1	71.40	0	0.00	72.00	1	4,209	0.02%
2024/01/30	1	71.80	0	0.00	71.60	1	4,194	0.02%
2024/01/25	0	0.00	1	74.50	73.90	-1	4,201	-0.02%
2024/01/22	0	0.00	1	73.50	73.50	-1	4,214	-0.02%
2024/01/19	1	73.10	4	73.30	73.50	-3	4,239	-0.07%
2024/01/08	1	72.80	0	0.00	72.80	1	4,160	0.02%
2024/01/04	0	0.00	1	74.30	74.50	-1	4,072	-0.02%
2024/01/03	0	0.00	1	73.90	74.30	-1	4,021	-0.02%
2024/01/02	1	73.10	0	0.00	73.80	1	3,963	0.03%
2023/12/27	2	73.10	1	73.30	72.90	1	3,858	0.03%
2023/12/25	1	72.50	0	0.00	72.30	1	3,766	0.03%
2023/12/22	0	0.00	1	73.20	73.30	-1	3,742	-0.03%
2023/12/21	5	72.66	4	73.30	73.50	1	3,659	0.03%
2023/12/20	4	73.55	4	73.83	74.00	0	3,558	0.00%
2023/12/19	2	72.20	0	0.00	72.60	2	3,435	0.06%
2023/12/15	1	77.00	3	78.93	76.80	-2	3,202	-0.06%
2023/12/14	11	77.65	9	78.02	78.70	2	3,039	0.07%
2023/12/13	5	72.74	7	72.66	73.80	-2	2,631	-0.08%
2023/12/11	0.1	69.60	0	0.00	70.00	0.1	2,546	0.00%
2023/12/08	1	69.70	0	0.00	69.80	1	2,584	0.04%
2023/12/04	2	71.40	0	0.00	71.50	2	2,777	0.07%
2023/12/01	0	0.00	3	71.90	72.00	-3	2,966	-0.10%
2023/11/30	0	0.00	1	71.40	72.00	-1	2,960	-0.03%
2023/11/15	20	70.09	20	69.80	69.90	0	3,118	0.00%
2023/11/13	10	69.70	10	69.40	69.50	0	3,192	0.00%
2023/11/08	0	0.00	2	70.10	69.70	-2	3,253	-0.06%
2023/11/06	11	69.77	10	69.90	70.00	1	3,268	0.03%
2023/11/03	0	0.00	1	69.60	69.60	-1	3,329	-0.03%
2023/11/02	2	68.70	0	0.00	69.40	2	3,346	0.06%
2023/10/27	2	67.75	0	0.00	67.50	2	3,386	0.06%
2023/10/26	0	0.00	10	68.30	68.20	-10	3,433	-0.29%
2023/10/25	6	69.30	6	68.90	68.90	0	3,596	0.00%
2023/10/24	6	68.78	6	69.30	69.20	0	3,614	0.00%
2023/10/20	0	0.00	2	68.65	69.00	-2	3,584	-0.06%
2023/10/17	0	0.00	1	68.00	67.90	-1	3,588	-0.03%
2023/10/16	1.3	66.69	0	0.00	66.80	1.3	3,604	0.04%
2023/10/13	1	67.70	0	0.00	67.50	1	3,598	0.03%
2023/10/06	1	68.10	0	0.00	68.10	1	3,672	0.03%
2023/10/04	0.3	68.00	0	0.00	68.20	0.3	3,715	0.01%
2023/09/28	0.3	68.20	0	68.40	68.20	0.3	3,757	0.01%
2023/09/25	0.2	68.50	0	0.00	68.50	0.2	3,791	0.01%
2023/09/20	1	69.00	0	0.00	69.00	1	3,746	0.03%
2023/09/19	3	71.90	0	0.00	71.00	3	3,677	0.08%
2023/09/18	0.3	71.60	4	71.73	71.30	-3.7	3,642	-0.10%
2023/09/15	1	71.20	0	0.00	71.30	1	3,624	0.03%
2023/09/13	3	71.53	0	0.00	71.20	3	3,548	0.08%
2023/09/11	0	0.00	1	71.00	70.90	-1	3,580	-0.03%
2023/09/08	0	0.00	1	71.40	70.90	-1	3,587	-0.03%
2023/09/07	1	72.00	8	72.30	71.50	-7	3,566	-0.20%
2023/09/06	0	0.00	10	72.00	72.00	-10	3,501	-0.29%
2023/08/31	0	0.00	1	69.90	69.80	-1	3,404	-0.03%
2023/08/29	0	0.00	2	69.00	69.00	-2	3,368	-0.06%
2023/08/25	0	0.00	2	67.95	68.20	-2	3,328	-0.06%
2023/08/24	0	0.00	1	67.30	67.20	-1	3,303	-0.03%
2023/08/23	0	0.00	3	66.80	66.80	-3	3,304	-0.09%
2023/08/22	1	66.20	0	0.00	66.30	1	3,310	0.03%
2023/08/21	2	66.90	0	0.00	66.70	2	3,297	0.06%
2023/08/17	0	0.00	3	68.50	68.70	-3	3,200	-0.09%
2023/08/16	2	67.05	0	0.00	68.00	2	3,166	0.06%
2023/08/09	1	67.40	4	66.85	67.00	-3	3,141	-0.10%
2023/08/08	1	69.20	0	69.10	69.10	1	3,078	0.03%
2023/08/07	0	0.00	1	68.50	68.70	-1	3,077	-0.03%
2023/08/04	1	68.40	0	0.00	68.40	1	3,076	0.03%
2023/08/02	1	68.50	1	68.11	67.40	0	3,072	0.00%
2023/07/31	0	0.00	1	70.00	69.40	-1	3,017	-0.03%
2023/07/28	1	69.60	2.2	69.24	69.40	-1.2	2,937	-0.04%
2023/07/27	0	0.00	4	66.93	67.40	-4	2,771	-0.14%
2023/07/24	0	0.00	1	66.30	66.30	-1	2,877	-0.03%
2023/07/17	0	0.00	1	66.00	66.50	-1	2,986	-0.03%
2023/07/14	0.5	65.50	2	65.00	65.30	-1.5	2,957	-0.05%
2023/07/13	3	64.80	0	0.00	64.90	3	3,022	0.10%
2023/07/10	0	0.00	1	63.00	63.30	-1	2,979	-0.03%
2023/07/07	1	63.30	0	0.00	63.90	1	2,988	0.03%
2023/07/05	0.2	63.60	0	0.00	63.60	0.2	3,024	0.01%
2023/07/04	3.2	63.33	0	0.00	62.90	3.2	3,006	0.11%
2023/07/03	5	63.40	0	0.00	63.30	5	2,997	0.17%
2023/06/30	3	63.10	0	0.00	63.10	3	3,030	0.10%
2023/06/29	4	62.70	0	0.00	62.80	4	3,062	0.13%
2023/06/27	0	0.00	1	63.00	62.90	-1	3,105	-0.03%
2023/06/21	1	62.80	0	0.00	63.00	1	3,110	0.03%
2023/06/20	1	62.50	0	0.00	62.70	1	3,121	0.03%
2023/06/19	0.3	64.70	0	0.00	64.20	0.3	3,057	0.01%
2023/06/16	1.5	65.03	1	64.80	64.90	0.5	3,031	0.02%
2023/06/15	1	69.50	0	0.00	69.60	1	2,945	0.03%
2023/06/14	1.1	69.70	0	0.00	69.60	1.1	2,870	0.04%
2023/06/13	0	70.00	0	0.00	69.80	0	2,824	0.00%
2023/06/06	1	68.50	0	0.00	69.40	1	2,817	0.04%
2023/06/05	0	0.00	2	68.40	68.60	-2	2,817	-0.07%
2023/06/02	0	0.00	1	68.00	67.60	-1	2,843	-0.04%
2023/06/01	0	0.00	1	67.30	67.00	-1	2,872	-0.03%
2023/05/30	0	0.00	1	66.90	66.90	-1	2,950	-0.03%
2023/05/29	2	67.30	0	0.00	67.10	2	3,052	0.07%
2023/05/10	2	64.85	0	0.00	65.00	2	3,166	0.06%
2023/05/05	1	65.80	0	0.00	66.00	1	3,209	0.03%
2023/04/25	2	65.70	0	0.00	66.30	2	3,082	0.06%
2023/04/19	6	67.50	0	0.00	67.50	6	2,989	0.20%
2023/04/18	1	67.70	0	0.00	67.90	1	2,960	0.03%
2023/04/17	0	0.00	1	69.30	69.10	-1	2,874	-0.03%
2023/04/13	1	69.70	0	0.00	69.30	1	2,843	0.04%
2023/04/10	2	67.50	2	67.70	67.50	0	2,756	0.00%
2023/03/29	1	68.70	0	0.00	68.40	1	2,575	0.04%
2023/03/27	0	0.00	1	70.60	70.60	-1	2,549	-0.04%
2023/03/24	0	0.00	3	70.50	70.30	-3	2,552	-0.12%
2023/03/23	0	0.00	1	71.10	71.00	-1	2,533	-0.04%
2023/03/22	0	0.00	4	70.88	70.50	-4	2,490	-0.16%
2023/03/21	0	0.00	4	70.98	70.60	-4	2,463	-0.16%
2023/03/13	2	69.40	0	0.00	70.30	2	2,356	0.08%
2023/03/09	0	0.00	13	70.69	70.90	-13	2,292	-0.57%
2023/03/07	6	69.77	5	69.80	70.50	1	2,158	0.05%
2023/03/06	5	69.80	0	0.00	70.20	5	2,104	0.24%
2023/03/03	0	0.00	1	68.60	69.00	-1	2,012	-0.05%
2023/03/02	0	0.00	1	68.80	69.00	-1	1,967	-0.05%
2023/03/01	1	68.70	1	68.60	69.00	0	1,912	0.00%
2023/02/24	0	0.00	3	67.60	67.30	-3	1,805	-0.17%
2023/02/23	2	66.95	1	67.00	67.10	1	1,761	0.06%
2023/02/22	0	0.00	3	65.90	66.00	-3	1,712	-0.18%
2023/02/21	2	64.90	0	0.00	65.30	2	1,673	0.12%
2023/02/20	0	0.00	1	64.10	64.50	-1	1,736	-0.06%
2023/02/17	0	0.00	0.1	63.80	63.90	-0.1	1,753	-0.01%
2023/02/13	1	63.20	0	0.00	63.30	1	1,847	0.05%
2023/02/09	0	64.60	0	0.00	63.70	0	1,877	0.00%
2023/02/08	0	0.00	3	64.20	64.30	-3	1,849	-0.16%
2023/02/07	0	0.00	1	63.60	63.40	-1	1,778	-0.06%
2023/02/03	0.1	63.30	1	62.20	63.30	-0.9	1,753	-0.05%
2023/02/01	1	59.70	1	60.80	60.50	0	1,692	0.00%
2023/01/31	0	0.00	1	61.00	60.50	-1	1,668	-0.06%
2023/01/16	1	60.50	0	0.00	60.40	1	1,661	0.06%
2023/01/12	1	60.90	2	61.10	61.00	-1	1,670	-0.06%
2023/01/11	0	0.00	3	60.47	60.60	-3	1,673	-0.18%
2023/01/10	0	0.00	2	59.30	59.60	-2	1,669	-0.12%
2023/01/09	0	0.00	1	59.20	59.60	-1	1,684	-0.06%
2023/01/05	4	58.98	0	0.00	58.80	4	1,693	0.24%
2023/01/04	2	58.80	0	0.00	58.90	2	1,707	0.12%
2022/12/29	0	0.00	6	59.30	58.90	-6	1,700	-0.35%
2022/12/27	0	0.00	1	58.90	59.00	-1	1,690	-0.06%
2022/12/21	1	57.90	0	0.00	57.70	1	1,749	0.06%
2022/12/02	1	59.40	4	59.30	59.40	-3	1,936	-0.15%
2022/11/30	1	58.10	0	0.00	58.20	1	1,932	0.05%
2022/11/29	1	57.40	0	0.00	57.80	1	1,930	0.05%
2022/11/28	1	58.10	0	0.00	57.70	1	1,936	0.05%
2022/11/24	0	0.00	2	59.05	58.80	-2	1,951	-0.10%
2022/11/22	2	58.00	0	0.00	58.80	2	1,961	0.10%
2022/11/18	1	58.80	0	0.00	58.90	1	1,973	0.05%
2022/11/16	0	0.00	3	59.40	59.50	-3	1,979	-0.15%
2022/11/15	0	0.00	2	58.30	58.20	-2	1,910	-0.10%
2022/11/10	0	0.00	1	57.00	57.10	-1	1,879	-0.05%
2022/10/31	0	0.00	1	54.10	54.40	-1	1,998	-0.05%
2022/10/28	1	52.50	0	0.00	52.60	1	1,993	0.05%
2022/10/21	0	0.00	2	53.85	53.30	-2	2,057	-0.10%
2022/10/18	0	0.00	1	53.30	53.70	-1	2,116	-0.05%
2022/09/28	0	0.00	1	50.10	50.00	-1	2,880	-0.03%
2022/09/26	0	0.00	1	51.40	51.30	-1	2,911	-0.03%
2022/09/19	3	54.10	0	0.00	53.90	3	3,051	0.10%
2022/09/13	2	56.25	0	0.00	56.20	2	3,116	0.06%
2022/09/08	0	0.00	2	56.55	56.80	-2	3,244	-0.06%
2022/09/06	1	55.10	0	0.00	55.10	1	3,244	0.03%
2022/08/30	2	56.90	0	0.00	56.90	2	3,266	0.06%
2022/08/29	2	56.50	0	0.00	56.80	2	3,287	0.06%
2022/08/26	0	0.00	1	57.70	57.70	-1	3,294	-0.03%
2022/08/24	0	0.00	1	56.50	56.60	-1	3,305	-0.03%
2022/08/19	0	0.00	1	57.20	57.30	-1	3,297	-0.03%
2022/08/18	1	56.50	0	0.00	56.80	1	3,308	0.03%
2022/08/17	0	0.00	1	57.10	56.70	-1	3,312	-0.03%
2022/08/12	1	56.30	0	0.00	56.20	1	3,247	0.03%
2022/08/10	2	55.20	0	0.00	55.10	2	3,237	0.06%
2022/08/05	1	55.20	0	0.00	55.30	1	3,182	0.03%
2022/08/04	0	0.00	2	54.80	54.70	-2	3,169	-0.06%
2022/08/03	2	54.30	0	0.00	54.40	2	3,149	0.06%
2022/08/02	0	0.00	1	54.80	54.50	-1	3,149	-0.03%
2022/08/01	1	55.50	2	55.70	55.60	-1	3,115	-0.03%
2022/07/27	1	54.10	0	0.00	54.10	1	3,122	0.03%
2022/07/20	2	54.55	0	0.00	54.90	2	3,053	0.07%
2022/07/19	2	59.65	0	0.00	59.90	2	2,925	0.07%
2022/07/13	5	55.58	0	0.00	55.20	5	2,705	0.18%
2022/07/12	2	55.70	0	0.00	55.20	2	2,735	0.07%
2022/06/30	3	60.13	0	0.00	59.30	3	2,660	0.11%
2022/06/29	0	0.00	1	62.40	61.80	-1	2,613	-0.04%
2022/06/28	1	63.00	1	63.30	63.30	0	2,601	0.00%
2022/06/24	3	64.30	0	0.00	64.20	3	2,609	0.11%
2022/06/22	1	66.20	0	0.00	64.80	1	2,584	0.04%
2022/06/20	1	66.90	0	0.00	66.00	1	2,607	0.04%
2022/06/17	1	66.20	0	0.00	68.30	1	2,609	0.04%
2022/06/07	1	70.30	1	70.20	70.10	0	3,013	0.00%
2022/06/02	8	69.46	0	0.00	69.50	8	3,173	0.25%
2022/06/01	0	0.00	1.3	69.52	69.50	-1.3	3,312	-0.04%
2022/05/24	1	68.70	0	0.00	68.20	1	4,161	0.02%
2022/05/19	0	0.00	0.2	69.30	69.10	-0.2	4,244	0.00%
2022/05/17	0	0.00	1	68.90	69.10	-1	4,244	-0.02%
2022/05/11	2	67.95	0	0.00	68.00	2	4,348	0.05%
2022/05/06	1	67.80	0	0.00	68.30	1	4,459	0.02%
2022/04/28	0	0.00	10	67.50	67.50	-10	4,708	-0.21%
2022/04/27	1	66.00	0	0.00	66.20	1	4,755	0.02%
2022/04/25	0	0.00	1	68.10	67.50	-1	4,996	-0.02%
2022/04/22	1	68.20	0	0.00	68.90	1	5,101	0.02%
2022/04/20	4	68.48	0	0.00	68.40	4	5,576	0.07%
2022/04/08	1	67.40	0	0.00	67.50	1	6,020	0.02%
2022/03/25	0	0.00	0.5	71.20	70.60	-0.5	6,012	-0.01%
2022/03/23	1	71.60	2	71.75	71.20	-1	6,099	-0.02%
2022/03/22	0	0.00	1	71.90	71.90	-1	6,060	-0.02%
2022/03/17	0	0.00	4	70.45	70.90	-4	6,092	-0.07%
2022/03/16	1	69.00	0	0.00	69.10	1	6,106	0.02%
2022/03/15	1	69.50	0.7	69.50	69.50	0.3	6,110	0.00%
2022/03/10	0	0.00	7	71.27	71.20	-7	6,140	-0.11%
2022/03/09	0	0.00	1	70.70	71.60	-1	5,957	-0.02%
2022/03/08	0.2	69.40	0	0.00	68.90	0.2	5,926	0.00%
2022/03/07	5	69.66	0	0.00	69.10	5	5,954	0.08%
2022/03/04	2	72.00	1.5	71.80	71.10	0.5	5,901	0.01%
2022/03/03	0	0.00	1	71.60	72.60	-1	5,821	-0.02%
2022/03/02	1	70.90	0	0.00	70.90	1	5,710	0.02%
2022/03/01	10	70.36	3	70.90	71.00	7	5,644	0.12%
2022/02/24	1	67.80	0	0.00	66.80	1	5,384	0.02%
2022/02/21	2	68.50	0	0.00	69.50	2	5,524	0.04%
2022/02/16	0	0.00	1	68.50	68.00	-1	5,908	-0.02%
2022/02/14	2	68.00	0	0.00	68.10	2	6,058	0.03%
2022/02/11	0	0.00	2	69.50	69.30	-2	6,065	-0.03%
2022/02/10	1	69.30	1	69.80	69.70	0	6,133	0.00%
2022/02/08	1	68.80	0	0.00	68.90	1	6,192	0.02%
2022/01/25	1	68.50	0	0.00	68.00	1	6,349	0.02%
2022/01/19	1	69.60	0	0.00	69.10	1	6,547	0.02%
2022/01/18	9	70.03	1	70.00	70.00	8	6,512	0.12%
2022/01/13	0	0.00	1	68.30	69.00	-1	6,178	-0.02%
2022/01/11	0	0.00	1	68.30	67.90	-1	5,789	-0.02%
2022/01/10	0	66.80	2	67.05	67.20	-2	5,604	-0.04%
2021/12/29	0	0.00	1	66.50	66.40	-1	5,926	-0.02%
2021/12/28	0	0.00	1	67.20	66.90	-1	5,968	-0.02%
2021/12/24	0	0.00	0.4	66.20	66.10	-0.4	6,032	-0.01%
2021/12/22	2	65.50	0	0.00	65.50	2	6,209	0.03%
2021/12/17	1	65.10	0	0.00	65.10	1	6,237	0.02%
2021/12/14	1	65.80	0	0.00	65.70	1	6,194	0.02%
2021/12/08	0	67.30	2	67.50	66.80	-2	6,222	-0.03%
2021/12/07	1	67.20	0	0.00	67.10	1	6,240	0.02%
2021/12/02	0	0.00	1	68.00	67.80	-1	6,877	-0.01%
2021/12/01	0	0.00	1	67.40	67.90	-1	8,230	-0.01%
2021/11/30	2	67.15	1	67.20	67.00	1	8,300	0.01%
2021/11/29	1	66.40	0	0.00	66.60	1	8,409	0.01%
2021/11/26	0	0.00	6.2	65.82	66.20	-6.2	8,647	-0.07%
2021/11/25	0	0.00	1	67.80	67.20	-1	8,665	-0.01%
2021/11/24	1	66.80	0	0.00	67.30	1	8,766	0.01%
2021/11/22	1	68.30	0	0.00	68.30	1	8,989	0.01%
2021/11/19	0	0.00	1	67.30	67.30	-1	9,026	-0.01%
2021/11/18	0	0.00	1	68.30	67.20	-1	9,051	-0.01%
2021/11/17	3	66.37	0	0.00	66.90	3	8,947	0.03%
2021/11/16	1	67.00	1	67.50	66.80	0	8,857	0.00%
2021/11/15	1	68.30	2	67.60	68.20	-1	8,763	-0.01%
2021/11/11	1	65.30	0	0.00	64.90	1	8,625	0.01%
2021/11/10	0	0.00	1.2	65.83	66.00	-1.2	8,639	-0.01%
2021/11/09	1	66.40	2	66.75	66.00	-1	8,759	-0.01%
2021/11/04	7	65.57	0	0.00	65.20	7	8,919	0.08%
2021/11/03	0.2	65.30	0	0.00	65.20	0.2	9,095	0.00%
2021/11/02	1	65.10	2	65.20	63.60	-1	9,371	-0.01%
2021/10/29	3	64.53	0	0.00	64.30	3	10,157	0.03%
2021/10/28	0	0.00	13	65.10	65.20	-13	10,080	-0.13%
2021/10/26	2	63.85	1	63.90	63.20	1	10,238	0.01%
2021/10/22	3.2	63.33	0	0.00	63.40	3.2	10,272	0.03%
2021/10/21	1	62.90	0	0.00	62.00	1	10,391	0.01%
2021/10/20	1	63.00	0	0.00	62.50	1	10,371	0.01%
2021/10/08	1	64.50	0	0.00	63.30	1	11,163	0.01%
2021/10/06	0	0.00	5	65.80	64.60	-5	11,053	-0.05%
2021/10/05	5	65.40	0	0.00	65.40	5	11,117	0.04%
2021/10/01	1	66.60	0	0.00	67.30	1	11,063	0.01%
2021/09/29	0	0.00	10	67.50	67.20	-10	11,088	-0.09%
2021/09/28	0	0.00	10	70.20	70.10	-10	10,983	-0.09%
2021/09/24	6	71.35	0	0.00	71.40	6	10,977	0.05%
2021/09/17	0	0.00	0.4	71.80	71.60	-0.4	11,223	0.00%
2021/09/15	0	0.00	2	72.60	71.80	-2	11,200	-0.02%
2021/09/09	5	73.90	0	0.00	73.50	5	10,992	0.05%
2021/09/08	1	74.70	2	74.20	73.30	-1	10,921	-0.01%
2021/09/07	11	74.73	5	75.34	74.40	6	10,732	0.06%
2021/09/06	16	81.82	3	82.60	78.00	13	10,307	0.13%
2021/09/03	4	79.70	6	79.80	81.10	-2	8,879	-0.02%
2021/09/02	2	79.00	0	0.00	79.40	2	8,739	0.02%
2021/09/01	10	77.30	13	78.51	80.40	-3	8,616	-0.03%
2021/08/30	11.2	77.03	10.2	77.00	77.00	1	8,363	0.01%
2021/08/25	0	0.00	2	72.70	72.50	-2	7,914	-0.03%
2021/08/18	1.1	74.45	0	0.00	75.00	1.1	7,769	0.01%
2021/08/17	0	0.00	1	73.50	73.60	-1	7,721	-0.01%
2021/08/16	0	0.00	1	73.00	73.90	-1	7,666	-0.01%
2021/08/13	16.3	74.50	0	0.00	73.60	16.3	7,604	0.21%
2021/08/10	0	0.00	1	78.10	77.60	-1	7,395	-0.01%
2021/08/09	5	80.10	3	79.50	78.40	2	7,253	0.03%
2021/08/06	1	80.00	4	81.38	80.90	-3	7,024	-0.04%
2021/08/05	4	79.80	0	0.00	80.20	4	6,752	0.06%
2021/08/04	0	0.00	4	78.65	79.30	-4	6,309	-0.06%
2021/08/03	1	75.90	0	0.00	76.00	1	6,020	0.02%
2021/08/02	0	0.00	4	75.40	75.30	-4	5,948	-0.07%
2021/07/30	5	74.82	5	75.20	75.00	0	5,915	0.00%
2021/07/22	0	0.00	3	71.73	71.40	-3	5,670	-0.05%
2021/07/20	12	74.82	4	74.90	74.30	8	5,503	0.15%
2021/07/16	8	77.13	9	77.42	77.70	-1	5,334	-0.02%
2021/07/15	3	77.10	12	76.72	77.20	-9	5,233	-0.17%
2021/07/13	0	0.00	2	75.00	73.90	-2	4,873	-0.04%
2021/07/12	0	0.00	6	74.67	74.70	-6	4,849	-0.12%
2021/07/08	0	0.00	30	73.70	73.80	-30	4,827	-0.62%
2021/07/07	1	73.00	0	0.00	73.10	1	4,826	0.02%
2021/07/06	5	73.30	0	0.00	73.30	5	4,837	0.10%
2021/07/05	4	72.35	0	0.00	72.50	4	4,784	0.08%
2021/07/02	1	71.20	0	0.00	71.50	1	4,789	0.02%
2021/07/01	0	0.00	22	71.37	71.10	-22	4,861	-0.45%
2021/06/29	21	72.62	0	0.00	71.90	21	4,933	0.43%
2021/06/28	4	72.15	1	72.40	72.80	3	4,940	0.06%
2021/06/23	10	69.55	0	0.00	69.60	10	4,879	0.20%
2021/06/21	0	0.00	4	68.98	69.10	-4	4,978	-0.08%
2021/06/18	2	70.80	0	0.00	69.00	2	5,103	0.04%
2021/06/17	4	70.00	4	69.80	70.60	0	5,159	0.00%
2021/06/16	1	70.30	0	0.00	70.00	1	5,570	0.02%
2021/06/15	5	70.00	0	0.00	70.20	5	5,934	0.08%
2021/06/11	1	70.50	0	0.00	70.30	1	5,983	0.02%
2021/06/10	15	70.00	1	70.00	70.50	14	6,026	0.23%
2021/06/09	2	69.95	0	0.00	69.20	2	6,028	0.03%
2021/06/08	1	70.70	0	0.00	70.80	1	6,018	0.02%
2021/06/02	1	68.10	0	0.00	68.20	1	6,293	0.02%
2021/05/28	0	0.00	2	67.25	68.20	-2	6,787	-0.03%
2021/05/27	2	66.05	1	66.60	66.00	1	6,957	0.01%
2021/05/25	4	66.90	4	66.75	66.90	0	7,011	0.00%
2021/05/24	1	64.00	1	64.80	65.10	0	7,036	0.00%
2021/05/20	2	65.10	1	64.50	64.40	1	7,215	0.01%
2021/05/19	0	0.00	1	66.20	66.60	-1	7,194	-0.01%
2021/05/18	1	65.00	0	0.00	66.50	1	7,226	0.01%
2021/05/14	0	0.00	3	66.30	66.60	-3	7,287	-0.04%
2021/05/12	0	0.00	1	65.60	64.50	-1	7,288	-0.01%
2021/05/11	5	68.20	0	0.00	67.10	5	7,276	0.07%
2021/05/10	0	0.00	0.1	71.50	71.00	-0.1	7,238	0.00%
2021/05/06	3	72.80	0	0.00	70.60	3	7,469	0.04%
2021/05/05	1	71.50	0	0.00	70.40	1	7,787	0.01%
2021/05/04	4	72.00	0	0.00	71.60	4	7,862	0.05%
2021/05/03	1	75.10	4	75.23	73.90	-3	7,892	-0.04%
2021/04/28	0	0.00	1	77.60	78.20	-1	7,975	-0.01%
2021/04/26	0	0.00	2	76.65	76.90	-2	8,350	-0.02%
2021/04/23	0	0.00	2	76.00	76.00	-2	8,475	-0.02%
2021/04/22	4	75.63	1	75.60	75.20	3	8,655	0.03%
2021/04/21	3	77.30	8	77.38	77.50	-5	8,814	-0.06%
2021/04/19	0	0.00	2	77.90	77.10	-2	9,392	-0.02%
2021/04/16	0	0.00	7	77.81	77.90	-7	9,443	-0.07%
2021/04/15	2	76.50	0	0.00	76.50	2	9,484	0.02%
2021/04/14	2	74.95	3	74.83	75.30	-1	9,628	-0.01%
2021/04/13	1	77.00	1	77.20	76.40	0	9,586	0.00%
2021/04/12	0	77.80	0	0.00	77.50	0	9,552	0.00%
2021/04/07	0	0.00	1	78.60	77.80	-1	9,452	-0.01%
2021/04/06	0	0.00	3	79.47	79.00	-3	9,396	-0.03%
2021/04/01	1	77.60	0	0.00	78.00	1	9,316	0.01%
2021/03/31	8	78.34	3	77.97	77.70	5	9,285	0.05%
2021/03/30	2	77.80	8	77.54	77.80	-6	9,223	-0.07%
2021/03/26	1	76.60	0	0.00	76.70	1	9,239	0.01%
2021/03/25	1	76.00	0	0.00	76.10	1	9,189	0.01%
2021/03/24	1	75.80	7	75.50	75.50	-6	9,144	-0.07%
2021/03/23	4	75.53	3	76.03	75.80	1	9,116	0.01%
2021/03/22	2	74.75	1	74.80	74.70	1	9,009	0.01%
2021/03/19	11	76.04	2	76.60	76.00	9	8,985	0.10%
2021/03/18	1	75.70	11.7	76.54	77.90	-10.7	8,602	-0.12%
2021/03/17	2	74.00	3	74.00	73.50	-1	8,297	-0.01%
2021/03/16	4	73.45	0	0.00	73.70	4	8,465	0.05%
2021/03/15	2	73.05	0	0.00	73.60	2	8,607	0.02%
2021/03/12	1	72.60	0	0.00	72.70	1	8,634	0.01%
2021/03/11	0	0.00	1	72.00	73.10	-1	8,692	-0.01%
2021/03/10	5	71.30	0	0.00	71.70	5	8,969	0.06%
2021/03/09	3	70.57	12	71.23	71.40	-9	8,988	-0.10%
2021/03/08	11	72.04	0	0.00	72.20	11	8,885	0.12%
2021/03/05	6	73.32	0	0.00	72.70	6	8,795	0.07%
2021/03/04	1	73.60	1	74.10	74.10	0	8,709	0.00%
2021/03/03	2	73.50	2	74.45	75.10	0	8,584	0.00%
2021/03/02	0	0.00	2	75.95	75.50	-2	8,370	-0.02%
2021/02/26	1	73.60	0	0.00	74.10	1	8,284	0.01%
2021/02/23	1	73.90	0	0.00	74.40	1	8,214	0.01%
2021/02/22	1	74.10	1	74.20	75.50	0	8,142	0.00%
2021/02/19	1	73.20	0	0.00	73.20	1	8,051	0.01%
2021/02/18	0	0.00	3	73.70	73.90	-3	8,059	-0.04%
2021/02/17	1	73.50	0	0.00	73.50	1	8,050	0.01%
2021/02/03	0	0.00	13	70.98	71.20	-13	8,085	-0.16%
2021/02/02	10	71.40	20	71.35	72.40	-10	8,171	-0.12%
2021/02/01	10	69.00	15	68.20	69.50	-5	8,259	-0.06%
2021/01/29	2	70.05	3	70.50	69.20	-1	8,380	-0.01%
2021/01/27	16	77.68	31	75.52	75.70	-15	8,077	-0.19%
2021/01/26	0	0.00	2	75.75	75.70	-2	7,652	-0.03%
2021/01/25	11	76.72	4	75.65	75.70	7	7,537	0.09%
2021/01/22	0	0.00	1.3	74.83	75.40	-1.3	7,400	-0.02%
2021/01/21	1	74.70	1	74.00	74.40	0	7,308	0.00%
2021/01/20	8	75.83	24	76.43	73.70	-16	7,247	-0.22%
2021/01/19	0	0.00	2	74.40	74.50	-2	6,991	-0.03%
2021/01/18	22	74.08	1	74.00	73.90	21	6,871	0.31%
2021/01/15	110	74.62	118	73.27	74.50	-8	6,733	-0.12%	大買/大賣/
2021/01/14	0	0.00	2	74.00	73.80	-2	6,597	-0.03%
2021/01/13	41	71.90	1	71.70	72.10	40	6,359	0.63%
2021/01/12	0	0.00	9	71.99	70.40	-9	6,189	-0.15%
2021/01/11	1	69.00	0	0.00	69.30	1	5,733	0.02%
2021/01/08	0	0.00	1	68.10	68.20	-1	5,658	-0.02%
2021/01/07	7	67.81	8	67.68	68.00	-1	5,631	-0.02%
2021/01/06	1	67.20	1	67.30	66.30	0	5,544	0.00%
2020/12/29	5	66.40	0	0.00	65.80	5	5,641	0.09%
2020/12/28	0	0.00	1	66.40	66.40	-1	5,700	-0.02%
2020/12/25	0	0.00	2	66.55	66.20	-2	5,808	-0.03%
2020/12/24	1	65.70	2	65.85	65.70	-1	5,943	-0.02%
2020/12/23	2	66.25	0	0.00	65.70	2	6,053	0.03%
2020/12/22	7	67.36	0	0.00	66.30	7	6,265	0.11%
2020/12/21	0	0.00	1	65.70	66.50	-1	6,312	-0.02%
2020/12/18	2	65.15	0	0.00	65.00	2	6,562	0.03%
2020/12/15	1	66.20	0	0.00	65.30	1	6,937	0.01%
2020/12/14	2	67.60	19	67.09	66.90	-17	7,196	-0.24%
2020/12/11	1	66.50	4	67.00	67.40	-3	7,464	-0.04%
2020/12/10	5	69.20	2	68.30	68.70	3	7,457	0.04%
2020/12/09	0	0.00	6	67.48	69.00	-6	7,231	-0.08%
2020/12/08	2	66.00	0	0.00	66.20	2	7,038	0.03%
2020/12/07	1	66.50	1	67.10	66.60	0	7,006	0.00%
2020/12/04	8	67.05	2	67.80	67.40	6	6,886	0.09%
2020/12/03	2	66.00	0	0.00	66.20	2	6,546	0.03%
2020/12/02	5	65.60	2	65.20	65.80	3	6,477	0.05%
2020/11/27	1	64.50	0	0.00	64.70	1	6,320	0.02%
2020/11/20	2	64.80	0	0.00	64.90	2	6,156	0.03%
2020/11/19	1	64.40	3	64.53	64.50	-2	6,148	-0.03%
2020/11/18	1	65.40	0	0.00	64.90	1	6,152	0.02%
2020/11/16	2	64.30	0	0.00	64.70	2	6,165	0.03%
2020/11/13	2	64.80	0	0.00	65.00	2	6,144	0.03%
2020/11/12	3	65.67	2	65.90	65.60	1	6,125	0.02%
2020/11/11	1	65.00	0	0.00	65.00	1	6,016	0.02%
2020/11/10	0	0.00	3	64.90	64.90	-3	5,943	-0.05%
2020/10/29	1	62.20	1	62.70	63.00	0	5,497	0.00%
2020/10/27	2	62.90	3	62.47	62.90	-1	5,640	-0.02%
2020/10/16	1	61.20	0	0.00	61.00	1	6,454	0.02%
2020/10/13	1	62.20	0	0.00	62.40	1	6,640	0.02%
2020/10/12	1	62.60	1	63.00	62.60	0	6,671	0.00%
2020/10/07	1	62.30	0	0.00	62.30	1	6,683	0.01%
2020/10/06	0	0.00	1	62.80	62.60	-1	6,690	-0.01%
2020/09/30	1	64.00	131	63.94	63.40	-130	6,793	-1.91%	大賣/鉅額交易
2020/09/29	0	0.00	1	63.50	63.80	-1	6,767	-0.01%
2020/09/28	1	62.70	0	0.00	62.30	1	6,792	0.01%
2020/09/25	3	63.53	2	61.70	61.70	1	6,828	0.01%
2020/09/24	4	64.18	3	64.07	64.50	1	6,761	0.01%
2020/09/23	0	0.00	4	64.10	63.70	-4	6,709	-0.06%
2020/09/22	0	0.00	5	62.96	63.10	-5	6,519	-0.08%
2020/09/21	6	62.47	11	62.64	62.40	-5	6,430	-0.08%
2020/09/18	0	0.00	2	62.45	62.10	-2	6,390	-0.03%
2020/09/17	2	62.00	0	0.00	62.10	2	6,440	0.03%
2020/09/16	3	59.70	0	0.00	61.00	3	6,182	0.05%
2020/09/15	2	58.10	4	58.65	59.00	-2	5,942	-0.03%
2020/09/14	2	57.40	0	0.00	57.50	2	5,956	0.03%
2020/09/03	0	0.00	1	57.00	57.00	-1	6,538	-0.02%
2020/08/21	2	55.20	1	55.30	55.40	1	7,460	0.01%
2020/08/20	1	54.30	0	0.00	55.20	1	7,528	0.01%
2020/08/19	2	57.25	0	0.00	57.00	2	7,581	0.03%
2020/08/18	2	58.10	0	0.00	58.10	2	7,650	0.03%
2020/08/07	0	0.00	1	58.20	58.30	-1	8,783	-0.01%
2020/08/04	1	59.00	2	58.90	59.00	-1	9,170	-0.01%
2020/08/03	7	58.29	0	0.00	58.20	7	9,516	0.07%
2020/07/30	1	60.60	1	60.30	60.30	0	9,559	0.00%
2020/07/27	5	58.30	2	58.30	57.90	3	10,360	0.03%
2020/07/24	2	59.35	1	59.30	59.10	1	10,314	0.01%
2020/07/23	0	0.00	1	60.10	60.20	-1	10,247	-0.01%
2020/07/21	1	64.50	2	64.20	64.30	-1	9,878	-0.01%
2020/07/20	4	64.33	4	64.50	64.10	0	9,873	0.00%
2020/07/17	3	65.53	0	0.00	65.30	3	9,864	0.03%
2020/07/13	1	65.60	1	65.80	65.80	0	10,395	0.00%
2020/07/10	4	65.75	2	65.50	65.10	2	10,466	0.02%
2020/07/09	0	0.00	2	67.00	66.90	-2	10,336	-0.02%
2020/07/08	3	67.00	6	67.40	67.60	-3	10,258	-0.03%
2020/07/07	5	66.70	8	66.88	66.70	-3	10,186	-0.03%
2020/07/06	0	0.00	7	67.77	68.00	-7	10,039	-0.07%
2020/07/03	1	66.90	4	66.30	66.90	-3	9,910	-0.03%
2020/07/02	7	65.30	2	65.65	65.90	5	9,817	0.05%
2020/07/01	0	0.00	4	64.70	64.30	-4	9,704	-0.04%
2020/06/30	4	64.40	0	0.00	64.30	4	9,635	0.04%
2020/06/29	0	0.00	40	64.20	64.20	-40	9,556	-0.42%
2020/06/24	0	0.00	10	63.60	64.00	-10	9,483	-0.11%
2020/06/18	5	62.20	2	61.90	62.30	3	9,280	0.03%
2020/06/17	5	61.60	0	0.00	61.70	5	9,204	0.05%
2020/06/16	10	61.75	2	61.80	61.90	8	9,236	0.09%
2020/06/15	0	0.00	22	61.50	61.00	-22	9,285	-0.24%
2020/06/12	1	59.80	3	60.20	61.00	-2	9,248	-0.02%
2020/06/11	2	61.25	2	60.90	60.70	0	9,251	0.00%
2020/06/10	23	61.77	3	61.93	62.00	20	9,156	0.22%
2020/06/09	11	62.09	30	62.60	61.90	-19	9,132	-0.21%
2020/06/08	10	62.80	6	63.30	63.10	4	9,098	0.04%
2020/06/05	0	0.00	8	62.25	62.80	-8	8,902	-0.09%
2020/06/04	10	61.40	0	0.00	61.50	10	8,719	0.11%
2020/06/03	3	61.53	3	61.50	61.40	0	8,688	0.00%
2020/06/02	34	61.31	0	0.00	61.30	34	8,577	0.40%
2020/05/29	2	60.95	9	61.22	61.40	-7	8,429	-0.08%
2020/05/28	4	61.35	35	61.42	60.90	-31	8,383	-0.37%
2020/05/27	4	61.20	4	61.13	61.40	0	8,324	0.00%
2020/05/26	134	61.10	4	61.10	61.10	130	8,290	1.57%	大買/鉅額交易
2020/05/22	6	60.45	14	60.56	60.20	-8	8,059	-0.10%
2020/05/21	19	59.66	0	0.00	59.70	19	7,789	0.24%
2020/05/20	0	0.00	1	58.50	58.40	-1	7,631	-0.01%
2020/05/19	34	59.00	2	58.85	58.80	32	7,618	0.42%
2020/05/18	0	0.00	1	58.50	58.20	-1	7,609	-0.01%
2020/05/15	6	58.90	0	0.00	58.90	6	7,552	0.08%
2020/05/14	3	58.77	0	0.00	58.10	3	7,383	0.04%
2020/05/13	0	0.00	6	60.58	60.80	-6	7,110	-0.08%
2020/05/12	3	60.93	34	61.00	61.30	-31	6,963	-0.45%
2020/05/08	6	61.00	2	60.95	60.80	4	6,743	0.06%
2020/05/07	16	59.38	3	59.50	59.50	13	6,377	0.20%
2020/05/06	9	59.16	1	59.20	59.00	8	6,287	0.13%
2020/05/05	36	58.63	0	0.00	59.20	36	6,175	0.58%
2020/05/04	6	58.77	2	58.60	59.00	4	5,859	0.07%
2020/04/30	1	54.80	7	55.09	56.60	-6	5,207	-0.12%
2020/04/29	0	0.00	2	54.20	54.20	-2	5,088	-0.04%
2020/04/22	3	52.40	0	0.00	52.60	3	5,010	0.06%
2020/04/21	5	54.40	1	53.10	53.10	4	4,869	0.08%
2020/04/20	3	58.50	0	0.00	57.30	3	4,575	0.07%
2020/04/17	0	0.00	1	55.30	56.00	-1	4,292	-0.02%
2020/04/16	1	54.30	1	54.30	54.40	0	4,181	0.00%
2020/04/15	0	0.00	3	54.70	53.80	-3	4,173	-0.07%
2020/04/10	2	52.95	1	53.10	53.00	1	4,166	0.02%
2020/04/08	0	0.00	1	53.10	53.60	-1	4,296	-0.02%
2020/04/07	3	52.10	0	0.00	52.60	3	4,269	0.07%
2020/03/27	1	50.80	0	0.00	50.50	1	4,142	0.02%
2020/03/26	6	48.87	5	49.90	50.50	1	4,083	0.02%
2020/03/11	2	58.40	0	0.00	57.50	2	4,353	0.05%
2020/02/21	1	60.00	0	0.00	60.00	1	5,704	0.02%
2020/02/20	1	60.90	0	0.00	60.40	1	5,729	0.02%
2020/02/18	0	0.00	2	60.30	60.50	-2	5,718	-0.03%
2020/02/06	0	0.00	3	61.50	61.50	-3	5,769	-0.05%
2020/02/04	0	0.00	1	60.30	60.80	-1	6,003	-0.02%
2020/01/31	3	60.90	0	0.00	60.60	3	6,006	0.05%
2020/01/16	3	65.70	1	66.10	65.80	2	6,075	0.03%
2020/01/13	0	0.00	1	66.20	66.10	-1	6,246	-0.02%
2020/01/06	1	64.80	0	0.00	64.80	1	6,394	0.02%
2020/01/03	0	0.00	4	68.25	67.20	-4	6,405	-0.06%
2019/12/30	1	67.60	0	0.00	67.40	1	6,351	0.02%
2019/12/27	1	67.60	0	0.00	67.70	1	6,366	0.02%
2019/12/26	3	67.03	1	67.20	67.20	2	6,365	0.03%
2019/12/23	1	66.40	1	66.70	66.20	0	6,485	0.00%
2019/12/20	1	67.00	2	67.15	66.80	-1	6,508	-0.02%
2019/12/19	2	67.50	4	67.05	67.30	-2	6,508	-0.03%
2019/12/18	2	68.20	0	0.00	67.50	2	6,518	0.03%
2019/12/17	0	0.00	3	67.20	67.20	-3	6,526	-0.05%
2019/12/16	0	0.00	2	67.90	66.40	-2	6,471	-0.03%
2019/12/13	2	65.95	4	65.68	66.10	-2	6,351	-0.03%
2019/12/12	2	66.05	0	0.00	65.30	2	6,471	0.03%
2019/12/06	1	65.20	10	65.50	65.00	-9	6,611	-0.14%
2019/12/05	0	0.00	7	65.31	65.50	-7	6,614	-0.11%
2019/12/04	1	63.70	2	63.60	63.90	-1	6,409	-0.02%
2019/12/03	0	0.00	1	62.00	62.50	-1	6,279	-0.02%
2019/11/29	5	63.60	1	63.90	62.80	4	6,357	0.06%
2019/11/28	5	62.84	3	62.80	63.40	2	6,317	0.03%
2019/11/27	5	62.40	1	62.70	62.60	4	6,228	0.06%
2019/11/25	0	0.00	1	61.90	61.90	-1	5,640	-0.02%
2019/11/18	2	61.90	0	0.00	61.80	2	5,727	0.03%
2019/11/15	2	61.45	0	0.00	61.50	2	5,763	0.03%
2019/11/14	1	60.00	0	0.00	60.00	1	5,750	0.02%
2019/11/12	1	60.30	0	0.00	60.30	1	5,779	0.02%
2019/11/08	0	0.00	2	61.10	61.10	-2	5,824	-0.03%
2019/11/05	1	62.90	3	62.30	62.20	-2	5,800	-0.03%
2019/11/04	2	62.75	23	62.70	62.60	-21	5,761	-0.36%
2019/11/01	0	0.00	1	61.20	61.10	-1	5,616	-0.02%
2019/10/31	2	60.20	5	60.50	60.40	-3	5,729	-0.05%
2019/10/30	20	60.20	0	0.00	60.70	20	5,858	0.34%
2019/10/24	0	0.00	24	61.81	62.00	-24	5,906	-0.41%
2019/10/22	24	60.60	0	0.00	60.30	24	5,994	0.40%
2019/10/21	0	0.00	10	60.30	60.60	-10	6,022	-0.17%
2019/10/17	10	58.50	1	58.40	58.50	9	6,041	0.15%
2019/10/16	0	0.00	5	58.00	57.50	-5	6,184	-0.08%
2019/10/15	1	58.30	1	58.20	57.70	0	6,207	0.00%
2019/10/14	0	0.00	2	57.90	57.30	-2	6,316	-0.03%
2019/10/04	1	59.10	0	0.00	59.20	1	6,556	0.02%
2019/09/27	1	58.00	4	57.40	57.50	-3	6,683	-0.04%
2019/09/25	2	58.50	0	0.00	58.40	2	6,888	0.03%
2019/09/24	10	59.20	0	0.00	58.80	10	7,255	0.14%
2019/09/20	0	0.00	1	58.80	58.50	-1	7,282	-0.01%
2019/09/19	0	0.00	1	60.20	59.80	-1	7,180	-0.01%
2019/09/17	2	59.55	1	60.10	59.50	1	7,192	0.01%
2019/09/12	3	63.50	0	0.00	63.40	3	7,180	0.04%
2019/09/06	1	65.00	0	0.00	64.30	1	7,277	0.01%
2019/09/05	4	64.75	0	0.00	64.10	4	7,245	0.06%
2019/09/04	0	0.00	1	63.70	63.80	-1	7,168	-0.01%
2019/08/30	1	62.70	2	62.40	62.60	-1	7,377	-0.01%
2019/08/29	1	61.20	0	0.00	61.20	1	7,448	0.01%
2019/08/23	2	62.00	0	0.00	62.30	2	7,845	0.03%
2019/08/22	1	62.00	0	0.00	61.90	1	7,863	0.01%
2019/08/20	1	63.50	0	0.00	62.50	1	8,046	0.01%
2019/08/16	0	0.00	1	62.20	62.00	-1	8,637	-0.01%
2019/08/07	0	0.00	1	62.00	61.80	-1	9,268	-0.01%
2019/08/06	1	60.40	0	0.00	61.20	1	9,323	0.01%
2019/08/05	2	61.20	0	0.00	61.10	2	9,370	0.02%
2019/08/02	1	61.30	1	61.00	60.80	0	9,463	0.00%
2019/08/01	1	63.70	1	62.80	63.00	0	9,370	0.00%
2019/07/29	0	0.00	1	65.00	64.80	-1	9,725	-0.01%
2019/07/24	1	67.60	0	0.00	67.30	1	10,078	0.01%
2019/07/23	6	67.33	0	0.00	67.50	6	9,997	0.06%
2019/07/19	0	0.00	2	66.40	66.40	-2	10,063	-0.02%
2019/07/18	2	65.05	0	0.00	65.10	2	10,122	0.02%
2019/07/17	1	66.40	0	0.00	67.00	1	10,026	0.01%
2019/07/16	0	0.00	3	67.17	67.00	-3	10,032	-0.03%
2019/07/12	1	65.60	0	0.00	65.50	1	9,921	0.01%
2019/07/11	5	65.74	2	65.70	65.50	3	9,976	0.03%
2019/07/10	3	65.10	0	0.00	64.80	3	9,919	0.03%
2019/07/08	0	0.00	6	65.00	65.00	-6	10,023	-0.06%
2019/07/03	1	64.70	5	64.70	64.60	-4	10,040	-0.04%
2019/07/02	0	0.00	1	65.60	65.60	-1	9,969	-0.01%
2019/07/01	0	0.00	1	65.00	64.90	-1	9,925	-0.01%
2019/06/26	1	60.80	0	0.00	60.80	1	9,660	0.01%
2019/06/25	0	0.00	1	60.40	60.40	-1	9,666	-0.01%
2019/06/21	0	0.00	9	61.60	60.80	-9	9,674	-0.09%
2019/06/20	7	61.26	69	61.43	61.80	-62	9,584	-0.65%
2019/06/19	0	0.00	9	59.16	59.20	-9	9,430	-0.10%
2019/06/17	1	56.90	0	0.00	57.00	1	9,591	0.01%
2019/06/14	2	56.90	0	0.00	56.30	2	9,938	0.02%
2019/06/12	0	0.00	5	57.10	58.00	-5	9,981	-0.05%
2019/06/11	4	58.10	1	58.70	57.30	3	9,965	0.03%
2019/06/10	1	57.40	7	57.41	57.60	-6	9,804	-0.06%
2019/06/06	10	55.08	2	54.90	55.10	8	9,743	0.08%
2019/06/05	0	0.00	5	56.92	56.60	-5	9,652	-0.05%
2019/06/03	2	57.35	0	0.00	57.30	2	9,476	0.02%
2019/05/31	4	58.40	7	57.90	58.30	-3	9,479	-0.03%
2019/05/30	0	0.00	1	56.30	56.00	-1	9,417	-0.01%
2019/05/29	0	0.00	2	54.60	55.10	-2	9,420	-0.02%
2019/05/28	1	54.60	1	54.60	54.60	0	9,400	0.00%
2019/05/27	1	53.70	0	0.00	54.70	1	9,378	0.01%
2019/05/24	76	56.30	1	56.30	55.60	75	9,242	0.81%
2019/05/23	4	56.35	79	55.62	55.60	-75	9,259	-0.81%
2019/05/22	3	63.37	1	62.60	61.60	2	8,835	0.02%
2019/05/21	1	61.30	0	0.00	62.70	1	8,704	0.01%
2019/05/20	3	63.00	0	0.00	63.00	3	8,563	0.04%
2019/05/15	1	69.10	3	68.93	68.80	-2	8,547	-0.02%
2019/05/14	3	67.80	1	64.00	68.20	2	8,587	0.02%
2019/05/13	3	68.70	1	68.70	67.60	2	8,553	0.02%
2019/05/10	3	69.67	5	69.98	70.30	-2	8,577	-0.02%
2019/05/09	0	0.00	1	71.80	71.70	-1	8,565	-0.01%
2019/05/08	1	71.80	1	72.40	72.10	0	8,627	0.00%
2019/05/07	12	73.10	0	0.00	73.00	12	8,588	0.14%
2019/05/06	3	71.47	0	0.00	72.10	3	8,464	0.04%
2019/05/03	1	72.80	3	72.93	72.70	-2	8,301	-0.02%
2019/05/02	0	0.00	1	72.70	71.30	-1	8,258	-0.01%
2019/04/30	2	69.45	0	0.00	70.00	2	8,171	0.02%
2019/04/29	0	0.00	5	70.80	70.10	-5	8,247	-0.06%
2019/04/25	1	72.60	9	71.99	72.50	-8	8,158	-0.10%
2019/04/24	5	71.70	10	72.02	71.20	-5	8,092	-0.06%
2019/04/23	6	70.10	0	0.00	70.30	6	8,014	0.07%
2019/04/22	0	0.00	4	71.25	71.00	-4	7,933	-0.05%
2019/04/18	3	70.70	1	70.10	69.40	2	7,908	0.03%
2019/04/17	5	70.90	11	71.55	71.50	-6	7,871	-0.08%
2019/04/16	0	0.00	13	69.35	71.00	-13	7,812	-0.17%
2019/04/15	11	68.90	8	68.56	69.00	3	7,722	0.04%
2019/04/12	38	70.01	3	69.70	69.20	35	7,806	0.45%
2019/04/11	35	72.10	7	72.51	72.10	28	7,751	0.36%
2019/04/10	9	71.40	0	0.00	72.00	9	7,716	0.12%
2019/04/09	16	72.16	0	0.00	72.20	16	7,665	0.21%
2019/04/08	10	73.57	5	73.50	73.10	5	7,654	0.07%
2019/04/03	9	73.21	13	73.58	73.50	-4	7,618	-0.05%
2019/04/02	10	71.85	0	0.00	72.00	10	7,558	0.13%
2019/04/01	0	0.00	5	72.80	72.50	-5	7,552	-0.07%
2019/03/28	2	70.75	0	0.00	70.60	2	7,486	0.03%
2019/03/27	7	71.10	0	0.00	71.10	7	7,489	0.09%
2019/03/25	1	70.90	0	0.00	71.20	1	7,445	0.01%
2019/03/22	1	72.30	3	72.00	72.30	-2	7,390	-0.03%
2019/03/21	11	75.50	1	75.40	75.00	10	7,272	0.14%
2019/03/20	4	75.45	2	75.90	75.50	2	7,225	0.03%
2019/03/19	15	74.20	20	74.06	75.30	-5	7,156	-0.07%
2019/03/18	0	0.00	4	69.15	70.00	-4	6,847	-0.06%
2019/03/15	0	0.00	1	69.90	69.10	-1	6,800	-0.01%
2019/03/13	1	68.20	0	0.00	68.50	1	6,946	0.01%
2019/03/12	0	0.00	1	69.40	68.20	-1	7,133	-0.01%
2019/03/07	0	0.00	1	68.60	67.80	-1	7,544	-0.01%
2019/03/06	1	67.90	1	69.00	68.00	0	7,654	0.00%
2019/03/05	2	68.15	25	68.08	68.20	-23	7,669	-0.30%
2019/03/04	15	67.77	5	68.40	67.20	10	7,760	0.13%
2019/02/27	2	67.30	0	0.00	67.50	2	7,709	0.03%
2019/02/26	14	67.32	0	0.00	67.20	14	7,679	0.18%
2019/02/25	1	68.10	11	68.15	68.10	-10	7,671	-0.13%
2019/02/22	16	67.95	14	68.50	67.80	2	7,692	0.03%
2019/02/21	0	0.00	1	66.90	66.90	-1	7,593	-0.01%
2019/02/20	1	66.10	1	66.60	66.00	0	7,611	0.00%
2019/02/19	8	65.91	1	65.70	65.80	7	7,634	0.09%
2019/02/18	6	66.93	0	0.00	66.80	6	7,680	0.08%
2019/02/14	0	0.00	3	67.93	68.00	-3	7,634	-0.04%
2019/02/13	6	66.40	5	66.80	67.00	1	7,649	0.01%
2019/02/11	1	66.80	3	67.70	67.80	-2	7,714	-0.03%
2019/01/30	3	65.97	2	66.45	66.00	1	7,873	0.01%
2019/01/29	0	0.00	3	64.73	65.40	-3	7,934	-0.04%
2019/01/28	0	0.00	1	64.20	64.50	-1	7,957	-0.01%
2019/01/25	5	63.00	6	63.92	63.40	-1	8,103	-0.01%
2019/01/24	4	63.20	5	62.72	63.90	-1	8,265	-0.01%
2019/01/23	12	61.35	8	61.98	61.70	4	8,199	0.05%
2019/01/22	0	0.00	3	64.83	65.10	-3	7,988	-0.04%
2019/01/21	2	63.95	2	64.80	64.30	0	7,936	0.00%
2019/01/18	1	62.90	0	0.00	62.70	1	7,898	0.01%
2019/01/17	1	63.40	0	0.00	61.80	1	7,972	0.01%
2019/01/14	2	60.75	0	0.00	60.90	2	7,925	0.03%
2019/01/10	0	0.00	1	60.90	61.40	-1	7,984	-0.01%
2019/01/09	0	0.00	17	60.11	60.30	-17	8,001	-0.21%
2019/01/08	1	57.70	1	58.30	58.00	0	7,992	0.00%
2019/01/07	0	0.00	4	58.18	57.50	-4	7,979	-0.05%
2019/01/04	7	56.97	1	57.30	56.40	6	8,016	0.07%
2019/01/03	5	60.50	1	60.60	59.80	4	8,023	0.05%
2019/01/02	0	0.00	2	62.50	61.90	-2	7,968	-0.03%
2018/12/27	2	61.20	0	0.00	61.80	2	8,236	0.02%
2018/12/26	1	61.00	5	61.08	60.80	-4	8,213	-0.05%
2018/12/25	7	60.14	4	60.68	60.10	3	8,312	0.04%
2018/12/24	2	63.10	2	63.20	62.30	0	8,307	0.00%
2018/12/22	1	62.60	4	62.80	62.50	-3	8,295	-0.04%
2018/12/21	3	62.07	0	0.00	62.80	3	8,358	0.04%
2018/12/20	1	60.90	0	0.00	60.90	1	8,558	0.01%
2018/12/14	1	60.50	0	0.00	60.60	1	8,772	0.01%
2018/12/12	0	0.00	1	62.20	62.00	-1	8,743	-0.01%
2018/12/07	0	0.00	1	59.10	59.10	-1	8,575	-0.01%
2018/12/06	3	59.17	1	59.00	58.20	2	8,607	0.02%
2018/12/05	6	62.25	5	62.82	62.60	1	8,527	0.01%
2018/12/04	10	63.65	8	62.96	63.10	2	8,441	0.02%
2018/12/03	1	61.00	7	60.97	61.00	-6	8,220	-0.07%
2018/11/30	3	59.87	4	60.08	59.50	-1	8,169	-0.01%
2018/11/29	3	59.23	4	60.33	59.90	-1	8,257	-0.01%
2018/11/28	0	0.00	1	58.90	59.00	-1	8,210	-0.01%
2018/11/27	0	0.00	7	57.57	58.20	-7	8,238	-0.08%
2018/11/26	0	0.00	3	55.60	55.50	-3	8,183	-0.04%
2018/11/22	2	54.80	0	0.00	54.50	2	8,620	0.02%
2018/11/21	2	54.40	2	55.10	55.10	0	8,614	0.00%
2018/11/20	1	54.70	5	55.70	55.80	-4	8,547	-0.05%
2018/11/19	7	54.50	0	0.00	54.10	7	8,406	0.08%
2018/11/16	1	55.20	1	55.20	54.80	0	8,349	0.00%
2018/11/15	1	55.30	20	55.42	55.90	-19	8,243	-0.23%
2018/11/14	5	53.80	4	54.33	53.50	1	8,119	0.01%
2018/11/13	3	53.00	3	52.57	54.00	0	8,069	0.00%
2018/11/12	8	54.30	4	54.80	54.10	4	8,012	0.05%
2018/11/09	1	54.10	3	54.80	54.60	-2	7,979	-0.03%
2018/11/08	15	54.35	3	54.70	53.80	12	7,904	0.15%
2018/11/07	18	54.87	5	55.50	54.80	13	7,787	0.17%
2018/11/06	14	58.01	3	59.00	56.10	11	7,650	0.14%
2018/11/05	9	60.42	3	61.70	59.30	6	7,507	0.08%
2018/11/02	8	60.53	8	60.65	61.40	0	7,391	0.00%
2018/11/01	2	59.15	57	60.74	61.10	-55	7,228	-0.76%
2018/10/31	2	57.30	2	57.65	56.80	0	6,983	0.00%
2018/10/30	4	55.33	5	56.44	56.50	-1	6,977	-0.01%
2018/10/29	1	55.00	7	54.77	55.30	-6	6,984	-0.09%
2018/10/26	4	53.88	1	55.20	52.80	3	6,996	0.04%
2018/10/25	2	54.45	1	54.40	53.70	1	6,943	0.01%
2018/10/24	2	58.10	2	58.80	58.00	0	6,925	0.00%
2018/10/23	3	58.17	1	58.70	58.00	2	6,891	0.03%
2018/10/22	0	0.00	5	58.48	59.70	-5	6,896	-0.07%
2018/10/19	3	55.93	2	56.35	56.30	1	6,825	0.01%
2018/10/17	1	57.00	13	56.32	56.80	-12	6,934	-0.17%
2018/10/16	2	55.15	1	55.20	54.80	1	6,906	0.01%
2018/10/15	11	55.15	1	55.40	55.20	10	6,948	0.14%
2018/10/12	0	0.00	12	56.03	56.60	-12	7,000	-0.17%
2018/10/08	1	53.20	1	54.30	55.00	0	7,013	0.00%
2018/10/05	25	54.58	4	55.48	55.10	21	7,012	0.30%
2018/10/04	1	58.10	1	58.60	59.00	0	7,104	0.00%
2018/10/03	18	59.58	0	0.00	58.80	18	7,203	0.25%
2018/10/01	0	0.00	11	61.05	60.70	-11	7,363	-0.15%
2018/09/28	0	0.00	1	59.60	59.00	-1	7,398	-0.01%
2018/09/27	30	58.12	2	59.60	59.00	28	7,422	0.38%
2018/09/26	2	61.25	1	61.90	61.20	1	7,261	0.01%
2018/09/21	0	0.00	2	61.00	61.00	-2	7,262	-0.03%
2018/09/20	6	62.40	5	61.14	61.00	1	7,221	0.01%
2018/09/19	2	63.60	0	0.00	63.10	2	7,113	0.03%
2018/09/18	13	64.50	1	64.80	64.20	12	7,138	0.17%
2018/09/17	0	0.00	1	66.00	65.90	-1	7,262	-0.01%
2018/09/14	1	66.20	1	66.40	65.80	0	7,265	0.00%
2018/09/13	0	0.00	1	65.70	65.60	-1	7,211	-0.01%
2018/09/12	13	65.23	10	65.35	65.20	3	7,151	0.04%
2018/09/11	8	64.81	8	65.70	67.50	0	7,060	0.00%
2018/09/10	6	65.68	6	66.10	66.00	0	6,972	0.00%
2018/09/07	2	68.00	0	0.00	68.40	2	6,897	0.03%
2018/09/06	1	69.10	3	70.13	70.20	-2	6,824	-0.03%
2018/09/05	3	69.77	1	70.20	70.00	2	6,777	0.03%
2018/09/04	1	70.20	7	70.13	70.30	-6	6,672	-0.09%
2018/09/03	7	68.94	0	0.00	68.50	7	6,594	0.11%
2018/08/31	1	70.20	2	68.80	70.30	-1	6,509	-0.02%
2018/08/30	5	68.42	4	69.53	68.80	1	6,386	0.02%
2018/08/29	0	0.00	2	67.80	67.90	-2	6,219	-0.03%
2018/08/28	3	64.60	0	0.00	64.80	3	6,063	0.05%
2018/08/15	2	63.00	0	0.00	63.30	2	6,466	0.03%
2018/08/13	3	64.40	0	0.00	63.50	3	6,418	0.05%
2018/08/06	0	0.00	2	68.70	67.90	-2	6,283	-0.03%
2018/07/31	5	65.60	1	65.80	65.80	4	6,390	0.06%
2018/07/30	1	66.70	1	67.10	66.30	0	6,429	0.00%
2018/07/26	1	67.50	2	67.35	67.30	-1	6,523	-0.02%
2018/07/25	0	0.00	1	67.30	67.10	-1	6,650	-0.02%
2018/07/24	1	69.10	1	67.80	68.30	0	6,579	0.00%
2018/07/19	1	69.30	1	69.00	69.20	0	6,575	0.00%
2018/07/18	0	0.00	2	68.50	68.70	-2	6,582	-0.03%
2018/07/17	1	68.60	2	68.40	68.60	-1	6,553	-0.02%
2018/07/16	30	67.92	30	67.17	67.20	0	6,443	0.00%
2018/07/13	26	66.54	23	67.00	67.00	3	6,415	0.05%
2018/07/12	2	66.60	0	0.00	66.60	2	6,459	0.03%
2018/07/11	1	67.00	2	65.40	67.20	-1	6,367	-0.02%
2018/07/10	2	67.25	0	0.00	67.00	2	6,380	0.03%
2018/07/09	0	0.00	1	65.80	66.90	-1	6,331	-0.02%
2018/07/06	1	64.30	0	0.00	63.00	1	6,209	0.02%
2018/07/04	0	0.00	1	64.80	64.40	-1	6,281	-0.02%
2018/06/29	1	61.10	5	61.82	63.30	-4	6,310	-0.06%
2018/06/28	0	0.00	1	60.00	60.10	-1	6,260	-0.02%
2018/06/27	2	60.10	4	60.65	60.60	-2	6,340	-0.03%
2018/06/26	7	61.04	15	60.07	60.10	-8	6,554	-0.12%
2018/06/22	4	63.70	0	0.00	63.60	4	6,929	0.06%
2018/06/21	4	63.95	2	64.90	63.70	2	7,020	0.03%
2018/06/19	1	63.30	0	0.00	62.80	1	7,201	0.01%
2018/06/15	2	64.10	2	64.90	64.50	0	7,260	0.00%
2018/06/14	0	0.00	3	65.27	64.30	-3	7,251	-0.04%
2018/06/13	2	64.00	0	0.00	63.50	2	7,270	0.03%
2018/06/11	0	0.00	1	64.80	64.50	-1	7,459	-0.01%
2018/06/08	1	66.00	0	0.00	65.90	1	7,500	0.01%
2018/06/07	1	66.20	0	0.00	66.00	1	7,717	0.01%
2018/06/06	1	66.10	1	67.40	66.10	0	7,722	0.00%
2018/06/04	0	0.00	2	64.90	64.80	-2	7,716	-0.03%
2018/06/01	2	62.50	0	0.00	62.60	2	7,776	0.03%
2018/05/31	0	0.00	2	64.20	63.00	-2	7,887	-0.03%
2018/05/30	2	63.00	0	0.00	63.50	2	7,992	0.03%
2018/05/29	0	0.00	6	65.80	64.90	-6	8,167	-0.07%
2018/05/28	1	65.10	0	0.00	65.30	1	8,128	0.01%
2018/05/24	1	63.00	0	0.00	63.00	1	8,439	0.01%
2018/05/23	2	64.55	1	64.90	62.60	1	8,792	0.01%
2018/05/22	1	64.20	0	0.00	63.60	1	8,795	0.01%
2018/05/21	1	64.20	0	0.00	63.90	1	8,905	0.01%
2018/05/17	0	0.00	3	64.40	64.40	-3	9,066	-0.03%
2018/05/15	1	64.20	0	0.00	63.40	1	9,204	0.01%
2018/05/14	0	0.00	1	63.70	64.40	-1	9,308	-0.01%
2018/05/11	0	0.00	5	62.58	62.00	-5	9,289	-0.05%
2018/05/10	2	60.20	2	60.90	60.70	0	9,225	0.00%
2018/05/09	10	59.90	6	60.68	60.20	4	9,260	0.04%
2018/05/07	2	57.95	1	57.70	57.00	1	9,287	0.01%
2018/05/03	1	61.10	5	61.50	59.00	-4	9,347	-0.04%
2018/05/02	1	61.30	2	61.60	62.60	-1	9,378	-0.01%
2018/04/25	5	59.90	0	0.00	59.60	5	9,596	0.05%
2018/04/24	0	0.00	5	61.40	61.10	-5	9,726	-0.05%
2018/04/23	1	62.50	0	0.00	62.30	1	9,687	0.01%
2018/04/20	0	0.00	3	63.67	64.30	-3	9,786	-0.03%
2018/04/19	6	63.80	1	64.50	64.60	5	10,048	0.05%
2018/04/17	8	63.64	2	63.95	64.50	6	10,495	0.06%
2018/04/13	1	63.00	0	0.00	63.00	1	10,268	0.01%
2018/04/12	0	0.00	1	63.50	63.10	-1	10,241	-0.01%
2018/04/11	1	64.20	1	64.90	63.30	0	10,183	0.00%
2018/04/10	1	62.90	0.4	63.00	63.00	0.6	10,095	0.01%
2018/03/29	1	66.60	1	67.50	68.50	0	10,020	0.00%
2018/03/28	0	0.00	1	63.90	64.00	-1	9,747	-0.01%
2018/03/27	1	65.60	0	0.00	65.40	1	9,494	0.01%
2018/03/23	0	0.00	1	67.90	67.30	-1	9,172	-0.01%
2018/03/20	1	68.90	1	69.00	69.00	0	9,509	0.00%
2018/03/19	1	70.70	0	0.00	70.00	1	9,612	0.01%
2018/03/16	2	70.20	0	0.00	71.60	2	9,597	0.02%
2018/03/14	0	0.00	1	69.90	70.20	-1	9,456	-0.01%
2018/03/13	1	70.60	1	70.60	69.30	0	9,385	0.00%
2018/03/12	1	68.30	0	0.00	68.00	1	9,170	0.01%
2018/03/07	1	68.70	0	0.00	68.30	1	9,197	0.01%
2018/03/06	0	0.00	1	69.50	70.00	-1	9,313	-0.01%
2018/03/05	1	67.90	0	0.00	67.30	1	9,315	0.01%
2018/03/02	0	0.00	1	67.90	70.10	-1	9,268	-0.01%
2018/03/01	3	66.83	0	0.00	67.40	3	9,158	0.03%
2018/02/27	0	0.00	1	69.00	68.50	-1	9,426	-0.01%
2018/02/23	2	70.30	15	68.83	70.30	-13	9,106	-0.14%
2018/02/22	6	64.53	0	0.00	65.00	6	8,887	0.07%
2018/02/21	2	63.50	3	65.43	64.70	-1	8,873	-0.01%
2018/02/12	1	61.80	0	0.00	61.60	1	8,805	0.01%
2018/02/09	2	62.50	0	0.00	62.20	2	8,821	0.02%
2018/02/01	1	66.00	0	0.00	65.10	1	8,771	0.01%
2018/01/30	2	68.10	0	0.00	66.10	2	8,844	0.02%
2018/01/29	4	69.20	0	0.00	69.30	4	8,766	0.05%
2018/01/24	1	66.00	1	66.90	66.20	0	8,670	0.00%
2018/01/22	1	65.80	21	66.74	66.80	-20	8,594	-0.23%
2018/01/19	2	66.10	1	66.90	66.30	1	8,681	0.01%
2018/01/18	0	0.00	2	65.90	65.50	-2	8,722	-0.02%
2018/01/17	2	63.80	0	0.00	64.50	2	8,627	0.02%
2018/01/16	2	63.80	1	64.60	65.00	1	8,693	0.01%
2018/01/15	0	0.00	4	63.43	64.30	-4	8,858	-0.05%
2018/01/12	0	0.00	3.3	61.83	61.50	-3.3	8,642	-0.04%
2018/01/11	1	59.50	11	60.25	60.90	-10	8,590	-0.12%
2018/01/10	0	0.00	2	56.95	58.50	-2	8,431	-0.02%
2018/01/09	2	58.00	2	57.50	56.30	0	8,517	0.00%
2018/01/04	1	56.60	4	56.70	57.00	-3	9,268	-0.03%
2018/01/03	4	55.70	0	0.00	56.30	4	9,327	0.04%