頎邦 (6147)-華南永昌-民權券商分點個股進出

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
77.5
漲跌
▼0.4
漲幅
-0.51%
成交量
3,782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－華南永昌-民權券商分點個股進出

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

華南永昌-民權券商分點個股進出
華南永昌-民權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
2024/05/03	0	0.00	1	78.20	77.90	-1	6,684	-0.01%
2024/05/02	1	76.70	0	0.00	77.30	1	6,632	0.02%
2024/04/30	0	0.00	1	75.90	76.10	-1	6,568	-0.02%
2024/04/29	0	0.00	1	77.00	77.30	-1	6,519	-0.02%
2024/04/26	0	0.00	1	77.60	77.80	-1	6,469	-0.02%
2024/04/25	0	0.00	1	76.80	77.00	-1	6,459	-0.02%
2024/04/22	0	0.00	1	73.50	73.30	-1	6,438	-0.02%
2024/04/12	0	0.00	1	77.50	77.70	-1	6,146	-0.02%
2024/04/11	1	76.80	0	0.00	77.10	1	6,169	0.02%
2024/04/08	0	0.00	1	76.20	76.30	-1	6,319	-0.02%
2024/04/02	1	77.20	0	0.00	76.80	1	6,293	0.02%
2024/04/01	6	78.28	3	77.93	77.50	3	6,276	0.05%
2024/03/29	1	77.10	2	79.60	79.00	-1	6,260	-0.02%
2024/03/28	1	78.00	2	77.15	77.90	-1	5,909	-0.02%
2024/03/27	5	75.40	2	75.20	75.80	3	5,749	0.05%
2024/03/26	0	0.00	3	74.13	73.90	-3	5,745	-0.05%
2024/03/25	3	75.47	3	75.47	75.10	0	5,797	0.00%
2024/03/22	3	77.03	2	76.00	75.70	1	5,850	0.02%
2024/03/21	2	78.20	4	78.23	78.20	-2	5,888	-0.03%
2024/03/20	8	79.29	4	79.43	77.60	4	5,965	0.07%
2024/03/19	0	0.00	8	80.01	78.50	-8	6,188	-0.13%
2024/03/18	2	76.90	0	0.00	77.40	2	6,031	0.03%
2024/03/15	0	0.00	1	76.90	76.50	-1	6,014	-0.02%
2024/03/14	0	0.00	1	77.40	77.50	-1	5,953	-0.02%
2024/03/13	2	78.45	1	78.90	79.00	1	5,829	0.02%
2024/03/12	2	77.35	3	76.80	76.80	-1	5,618	-0.02%
2024/03/11	1	75.10	0	0.00	75.70	1	5,522	0.02%
2024/03/08	9	76.53	21	76.69	75.40	-12	5,481	-0.22%
2024/03/07	5	74.60	0	0.00	74.60	5	5,104	0.10%
2024/03/05	0	0.00	2	72.50	72.80	-2	5,049	-0.04%
2024/03/01	1	71.80	0	0.00	71.30	1	5,042	0.02%
2024/02/29	1	71.20	0	0.00	71.00	1	5,009	0.02%
2024/02/26	1	74.40	1	73.40	73.70	0	4,901	0.00%
2024/02/23	5	74.46	2	74.15	74.00	3	4,829	0.06%
2024/02/20	1	70.70	0	0.00	70.40	1	4,458	0.02%
2024/02/05	0	0.00	1	70.80	71.00	-1	4,309	-0.02%
2024/02/01	0	0.00	1	71.30	71.40	-1	4,233	-0.02%
2024/01/30	2	71.65	0	0.00	71.60	2	4,194	0.05%
2024/01/26	0	0.00	1	73.60	73.20	-1	4,196	-0.02%
2024/01/22	0	0.00	1	73.60	73.50	-1	4,214	-0.02%
2024/01/16	1	72.80	0	0.00	73.70	1	4,199	0.02%
2024/01/08	0	0.00	15	72.60	72.80	-15	4,160	-0.36%
2024/01/03	2	74.10	1	73.10	74.30	1	4,021	0.02%
2023/12/28	0	0.00	5	72.60	72.80	-5	3,869	-0.13%
2023/12/21	5	72.60	0	0.00	73.50	5	3,659	0.14%
2023/12/20	5	73.24	0	0.00	74.00	5	3,558	0.14%
2023/12/19	10	72.35	3	72.27	72.60	7	3,435	0.20%
2023/12/18	1	75.90	6	75.38	75.30	-5	3,301	-0.15%
2023/12/15	1	77.00	5	76.20	76.80	-4	3,202	-0.12%
2023/12/14	3	77.83	3.1	78.39	78.70	-0.1	3,039	0.00%
2023/12/13	13.1	72.62	3	73.60	73.80	10.1	2,631	0.38%
2023/12/11	0	0.00	1	69.90	70.00	-1	2,546	-0.04%
2023/12/04	0	0.00	3	71.80	71.50	-3	2,777	-0.11%
2023/11/30	0	0.00	1	71.40	72.00	-1	2,960	-0.03%
2023/11/29	3	71.30	0	0.00	71.30	3	2,913	0.10%
2023/11/23	0	0.00	1	69.50	69.80	-1	2,981	-0.03%
2023/11/14	0	0.00	1	70.00	70.00	-1	3,145	-0.03%
2023/11/09	0	0.00	1	69.50	69.50	-1	3,229	-0.03%
2023/11/08	0	0.00	1	70.00	69.70	-1	3,253	-0.03%
2023/11/06	0	0.00	1	70.00	70.00	-1	3,268	-0.03%
2023/10/31	1	68.40	0	0.00	68.00	1	3,369	0.03%
2023/10/30	1	67.70	0	0.00	68.30	1	3,372	0.03%
2023/10/27	0	0.00	1	67.80	67.50	-1	3,386	-0.03%
2023/10/26	0	0.00	1	68.80	68.20	-1	3,433	-0.03%
2023/10/25	1	69.00	2	68.90	68.90	-1	3,596	-0.03%
2023/10/23	1	69.40	1	69.80	69.10	0	3,606	0.00%
2023/10/16	0	0.00	1	66.90	66.80	-1	3,604	-0.03%
2023/10/11	0	0.00	4	67.00	66.80	-4	3,656	-0.11%
2023/10/02	0	0.00	1	68.20	68.70	-1	3,742	-0.03%
2023/09/28	0	0.00	0.1	68.00	68.20	-0.1	3,757	0.00%
2023/09/21	0	0.00	2	68.20	67.90	-2	3,752	-0.05%
2023/09/20	0	0.00	5	69.60	69.00	-5	3,746	-0.13%
2023/09/19	0	0.00	1	71.90	71.00	-1	3,677	-0.03%
2023/09/15	2	72.05	0.1	71.90	71.30	1.9	3,624	0.05%
2023/09/14	0	0.00	1	71.20	71.00	-1	3,558	-0.03%
2023/09/12	1	71.30	0	0.00	71.50	1	3,585	0.03%
2023/09/08	2	70.95	0	0.00	70.90	2	3,587	0.06%
2023/09/07	1	72.40	1	71.90	71.50	0	3,566	0.00%
2023/09/06	1	71.60	13	71.74	72.00	-12	3,501	-0.34%
2023/09/04	0	0.00	1	69.00	69.80	-1	3,351	-0.03%
2023/08/31	2	69.85	5	69.76	69.80	-3	3,404	-0.09%
2023/08/22	2	66.20	0	0.00	66.30	2	3,310	0.06%
2023/08/21	1	67.20	0	0.00	66.70	1	3,297	0.03%
2023/08/17	5	68.10	0	0.00	68.70	5	3,200	0.16%
2023/08/09	1	68.30	0	0.00	67.00	1	3,141	0.03%
2023/08/08	0	0.00	1	69.00	69.10	-1	3,078	-0.03%
2023/08/04	0	0.00	1	67.90	68.40	-1	3,076	-0.03%
2023/08/02	1	67.80	0	0.00	67.40	1	3,072	0.03%
2023/08/01	0	0.00	5	67.70	68.20	-5	3,055	-0.16%
2023/07/31	12	69.65	0	0.00	69.40	12	3,017	0.40%
2023/07/28	2	69.60	7	69.20	69.40	-5	2,937	-0.17%
2023/07/27	4	66.85	0	0.00	67.40	4	2,771	0.14%
2023/07/20	0	0.00	3	66.70	66.70	-3	2,958	-0.10%
2023/07/19	2	67.00	0	0.00	66.70	2	2,996	0.07%
2023/07/18	0	0.00	1	66.90	66.80	-1	3,007	-0.03%
2023/07/13	0	0.00	2	65.70	64.90	-2	3,022	-0.07%
2023/07/12	1	64.00	1	64.30	64.40	0	2,983	0.00%
2023/07/10	1	63.00	0	0.00	63.30	1	2,979	0.03%
2023/07/05	1	63.70	1	63.90	63.60	0	3,024	0.00%
2023/07/03	2	63.50	2	63.30	63.30	0	2,997	0.00%
2023/06/28	1	63.00	0	0.00	63.00	1	3,124	0.03%
2023/06/21	0	0.00	2	62.95	63.00	-2	3,110	-0.06%
2023/06/20	0.1	63.10	0	0.00	62.70	0.1	3,121	0.00%
2023/06/19	1	64.40	0	0.00	64.20	1	3,057	0.03%
2023/06/16	4.1	64.51	2	64.65	64.90	2.1	3,031	0.07%
2023/06/15	0.1	69.70	2	69.55	69.60	-1.9	2,945	-0.06%
2023/06/14	3	69.90	0	0.00	69.60	3	2,870	0.10%
2023/06/13	6	69.90	5	69.80	69.80	1	2,824	0.04%
2023/06/08	2	69.70	0	0.00	69.70	2	2,794	0.07%
2023/06/06	0	0.00	1	69.00	69.40	-1	2,817	-0.04%
2023/06/05	1	68.20	0	0.00	68.60	1	2,817	0.04%
2023/05/31	3	67.10	0	0.00	67.00	3	2,905	0.10%
2023/05/30	0	0.00	2	67.00	66.90	-2	2,950	-0.07%
2023/05/26	0	0.00	5	67.20	66.80	-5	3,078	-0.16%
2023/05/25	0	0.00	1	66.30	66.40	-1	3,112	-0.03%
2023/05/19	0	0.00	1	65.50	65.40	-1	3,184	-0.03%
2023/05/16	1	64.90	0	0.00	64.30	1	3,144	0.03%
2023/05/10	0	0.00	2	65.10	65.00	-2	3,166	-0.06%
2023/05/09	0	0.00	1	65.90	65.30	-1	3,156	-0.03%
2023/05/04	0	0.00	5	65.80	65.80	-5	3,260	-0.15%
2023/05/03	1	65.30	0.3	65.13	65.50	0.7	3,288	0.02%
2023/05/02	1	65.20	0.1	65.50	65.30	0.9	3,278	0.03%
2023/04/28	1	66.10	0	0.00	65.90	1	3,254	0.03%
2023/04/21	5	66.80	0	0.00	67.00	5	3,016	0.17%
2023/04/11	0	0.00	5	68.70	68.70	-5	2,790	-0.18%
2023/04/10	10	67.60	0	0.00	67.50	10	2,756	0.36%
2023/03/31	1	69.10	0	0.00	69.30	1	2,644	0.04%
2023/03/29	0.3	68.72	5	68.60	68.40	-4.7	2,575	-0.18%
2023/03/28	1	70.00	0	0.00	70.00	1	2,525	0.04%
2023/03/27	0	0.00	1	70.50	70.60	-1	2,549	-0.04%
2023/03/21	0	0.00	5	70.90	70.60	-5	2,463	-0.20%
2023/03/16	0	0.00	13	68.82	68.80	-13	2,407	-0.54%
2023/03/15	1	69.80	1	68.90	68.80	0	2,400	0.00%
2023/03/14	10	69.40	0	0.00	69.20	10	2,382	0.42%
2023/03/13	0	0.00	1	70.00	70.30	-1	2,356	-0.04%
2023/03/08	0	0.00	1	70.20	70.40	-1	2,200	-0.05%
2023/03/06	0	0.00	12	70.43	70.20	-12	2,104	-0.57%
2023/03/03	1	68.80	0	0.00	69.00	1	2,012	0.05%
2023/03/02	3	68.80	1	68.80	69.00	2	1,967	0.10%
2023/03/01	0	0.00	4	68.45	69.00	-4	1,912	-0.21%
2023/02/24	10	67.10	1	67.20	67.30	9	1,805	0.50%
2023/02/23	0	0.00	2	67.05	67.10	-2	1,761	-0.11%
2023/02/20	0	0.00	1	64.40	64.50	-1	1,736	-0.06%
2023/02/14	1	63.30	0	0.00	64.40	1	1,806	0.06%
2023/02/10	0	0.00	4	64.10	64.00	-4	1,853	-0.22%
2023/02/08	1	63.90	3	63.93	64.30	-2	1,849	-0.11%
2023/02/03	0	0.00	6	63.30	63.30	-6	1,753	-0.34%
2023/02/01	10	59.25	0	0.00	60.50	10	1,692	0.59%
2023/01/31	0	0.00	1	60.80	60.50	-1	1,668	-0.06%
2023/01/30	0	0.00	6	60.92	60.80	-6	1,652	-0.36%
2023/01/16	0	0.00	2	60.40	60.40	-2	1,661	-0.12%
2023/01/11	6	60.50	6	60.57	60.60	0	1,673	0.00%
2023/01/03	0	0.00	1	59.00	59.00	-1	1,732	-0.06%
2022/12/29	1	59.10	0	0.00	58.90	1	1,700	0.06%
2022/12/28	0	0.00	2	58.95	58.90	-2	1,698	-0.12%
2022/12/27	0.1	58.60	0	0.00	59.00	0.1	1,690	0.00%
2022/12/23	1	57.50	0	0.00	58.60	1	1,710	0.06%
2022/12/21	1	57.60	0	0.00	57.70	1	1,749	0.06%
2022/12/16	0	0.00	1	59.00	59.40	-1	1,746	-0.06%
2022/12/08	0	0.00	1	58.60	59.00	-1	1,874	-0.05%
2022/12/07	0	0.00	1	59.10	58.50	-1	1,892	-0.05%
2022/12/01	1	58.80	0	0.00	58.90	1	1,927	0.05%
2022/11/30	0	0.00	1	58.20	58.20	-1	1,932	-0.05%
2022/11/29	1	57.30	0	0.00	57.80	1	1,930	0.05%
2022/11/24	0	0.00	3	59.07	58.80	-3	1,951	-0.15%
2022/11/22	2	58.20	0	0.00	58.80	2	1,961	0.10%
2022/11/21	1	58.40	1	58.50	58.30	0	1,971	0.00%
2022/11/18	2	58.80	0	0.00	58.90	2	1,973	0.10%
2022/11/16	0	0.00	2	59.40	59.50	-2	1,979	-0.10%
2022/11/14	2	57.80	1	58.20	57.70	1	1,904	0.05%
2022/11/09	0	0.00	2	57.05	57.20	-2	1,877	-0.11%
2022/11/07	0	0.00	2.4	56.03	56.20	-2.4	1,884	-0.13%
2022/11/02	1	54.80	0	0.00	54.80	1	1,931	0.05%
2022/11/01	1	54.00	0	0.00	54.60	1	1,970	0.05%
2022/10/31	0	0.00	2	54.10	54.40	-2	1,998	-0.10%
2022/10/28	2	52.65	0	0.00	52.60	2	1,993	0.10%
2022/10/26	0	0.00	2	52.90	52.90	-2	2,006	-0.10%
2022/10/21	0	0.00	1	53.70	53.30	-1	2,057	-0.05%
2022/10/18	0	0.00	18	53.17	53.70	-18	2,116	-0.85%
2022/10/17	0	0.00	8	51.15	51.80	-8	2,148	-0.37%
2022/10/13	1	50.00	0	0.00	49.45	1	2,365	0.04%
2022/10/11	1	50.40	0	0.00	50.20	1	2,558	0.04%
2022/10/04	0	0.00	2	51.40	51.40	-2	2,727	-0.07%
2022/09/30	0	0.00	2	50.50	50.50	-2	2,808	-0.07%
2022/09/28	5	50.80	0	0.00	50.00	5	2,880	0.17%
2022/09/26	1	51.00	0	0.00	51.30	1	2,911	0.03%
2022/09/23	4	52.70	0	0.00	52.70	4	2,939	0.14%
2022/09/22	2	53.15	0	0.00	53.20	2	2,997	0.07%
2022/09/21	4	53.60	0	0.00	53.50	4	3,019	0.13%
2022/09/19	4	53.93	0	0.00	53.90	4	3,051	0.13%
2022/09/08	0	0.00	4	56.75	56.80	-4	3,244	-0.12%
2022/09/07	0	0.00	1	55.10	54.50	-1	3,246	-0.03%
2022/09/02	1	56.10	0	0.00	56.20	1	3,258	0.03%
2022/09/01	1	56.60	0	0.00	56.60	1	3,253	0.03%
2022/08/31	0	0.00	1	57.40	57.10	-1	3,251	-0.03%
2022/08/29	2	56.55	20	56.40	56.80	-18	3,287	-0.55%
2022/08/26	10	57.70	1.1	57.77	57.70	8.9	3,294	0.27%
2022/08/23	1	56.40	0	0.00	56.50	1	3,308	0.03%
2022/08/18	0.1	56.70	0	0.00	56.80	0.1	3,308	0.00%
2022/08/17	0	0.00	5	57.30	56.70	-5	3,312	-0.15%
2022/08/15	10	56.80	1	56.70	56.60	9	3,266	0.28%
2022/08/12	0	0.00	1	56.40	56.20	-1	3,247	-0.03%
2022/08/11	0	0.00	0.5	55.70	55.40	-0.5	3,211	-0.02%
2022/08/10	1	55.30	0	0.00	55.10	1	3,237	0.03%
2022/08/04	0	0.00	4	54.45	54.70	-4	3,169	-0.13%
2022/08/03	2	54.10	0	0.00	54.40	2	3,149	0.06%
2022/08/02	2	54.55	4	54.70	54.50	-2	3,149	-0.06%
2022/08/01	1	55.00	7	55.40	55.60	-6	3,115	-0.19%
2022/07/28	1	54.20	0	0.00	54.10	1	3,111	0.03%
2022/07/27	2	54.20	0	0.00	54.10	2	3,122	0.06%
2022/07/26	9	54.64	0	0.00	54.30	9	3,109	0.29%
2022/07/22	2	54.70	0	0.00	55.80	2	3,117	0.06%
2022/07/21	0	0.00	2	55.20	55.20	-2	3,108	-0.06%
2022/07/20	1	55.00	4	54.85	54.90	-3	3,053	-0.10%
2022/07/19	0	0.00	1	59.20	59.90	-1	2,925	-0.03%
2022/07/14	0	0.00	1	55.40	56.00	-1	2,729	-0.04%
2022/07/12	2	55.20	0	0.00	55.20	2	2,735	0.07%
2022/07/08	2	57.30	0	0.00	57.60	2	2,699	0.07%
2022/07/07	0	0.00	4	55.90	56.00	-4	2,654	-0.15%
2022/07/06	5	56.00	0	0.00	54.60	5	2,617	0.19%
2022/07/04	0	0.00	1	57.10	56.60	-1	2,620	-0.04%
2022/06/30	2	60.60	0	0.00	59.30	2	2,660	0.08%
2022/06/29	3	62.07	0	0.00	61.80	3	2,613	0.11%
2022/06/22	2	65.70	0	0.00	64.80	2	2,584	0.08%
2022/06/21	0	0.00	2	66.65	66.70	-2	2,545	-0.08%
2022/06/17	2	66.30	0	0.00	68.30	2	2,609	0.08%
2022/06/13	2	68.10	0	0.00	68.10	2	2,668	0.07%
2022/06/07	0	0.00	1	70.20	70.10	-1	3,013	-0.03%
2022/06/06	0	0.00	1	69.60	69.60	-1	3,113	-0.03%
2022/06/01	0	0.00	1	69.90	69.50	-1	3,312	-0.03%
2022/05/26	3	68.17	0	0.00	67.80	3	3,956	0.08%
2022/05/23	3	68.97	0	0.00	68.60	3	4,170	0.07%
2022/05/20	0	0.00	1	69.20	69.20	-1	4,213	-0.02%
2022/05/18	0	0.00	5.1	69.62	69.60	-5.1	4,247	-0.12%
2022/05/17	15	68.80	0	0.00	69.10	15	4,244	0.35%
2022/05/13	0	0.00	4	67.63	67.60	-4	4,270	-0.09%
2022/05/12	0	0.00	12	67.25	66.80	-12	4,328	-0.28%
2022/05/11	0	0.00	4	68.20	68.00	-4	4,348	-0.09%
2022/05/06	0	0.00	1	67.80	68.30	-1	4,459	-0.02%
2022/05/05	1	67.70	0	0.00	68.10	1	4,489	0.02%
2022/05/03	1	67.20	0	0.00	67.30	1	4,581	0.02%
2022/04/27	0.1	66.10	0	0.00	66.20	0.1	4,755	0.00%
2022/04/25	4	67.45	0	0.00	67.50	4	4,996	0.08%
2022/04/22	2	68.40	1	68.20	68.90	1	5,101	0.02%
2022/04/20	10	68.90	0	0.00	68.40	10	5,576	0.18%
2022/04/19	0	0.00	1	68.50	68.60	-1	5,707	-0.02%
2022/04/15	0	0.00	1	66.60	67.20	-1	5,900	-0.02%
2022/04/11	10	66.90	1	66.60	66.50	9	6,035	0.15%
2022/04/08	2	67.40	0	0.00	67.50	2	6,020	0.03%
2022/04/07	0.6	67.75	0	0.00	67.20	0.6	6,010	0.01%
2022/04/01	0.2	68.60	0	0.00	69.40	0.2	5,996	0.00%
2022/03/31	1.2	69.22	8	69.20	69.10	-6.8	6,024	-0.11%
2022/03/30	5.3	69.66	0	0.00	69.40	5.3	6,038	0.09%
2022/03/29	1	69.70	0	0.00	69.70	1	6,019	0.02%
2022/03/28	3	69.90	0	0.00	70.10	3	6,014	0.05%
2022/03/25	5	70.56	0	0.00	70.60	5	6,012	0.08%
2022/03/24	2	71.30	0	0.00	71.50	2	5,988	0.03%
2022/03/23	10	71.71	11	71.45	71.20	-1	6,099	-0.02%
2022/03/22	10	71.70	0	0.00	71.90	10	6,060	0.17%
2022/03/21	2	71.50	0	0.00	71.30	2	6,057	0.03%
2022/03/18	0	0.00	1	70.70	71.80	-1	6,091	-0.02%
2022/03/17	0.1	70.80	2	70.90	70.90	-2	6,092	-0.03%
2022/03/16	3	69.00	0	0.00	69.10	3	6,106	0.05%
2022/03/15	6	69.80	0.4	70.43	69.50	5.6	6,110	0.09%
2022/03/14	0	0.00	0.1	71.13	71.00	-0.1	6,116	0.00%
2022/03/11	2	71.15	0	0.00	71.30	2	6,124	0.03%
2022/03/10	5	72.00	5	71.98	71.20	0	6,140	0.00%
2022/03/09	1.1	69.20	6	71.23	71.60	-5	5,957	-0.08%
2022/03/07	4	69.80	0	0.00	69.10	4	5,954	0.07%
2022/03/04	4	71.30	0	0.00	71.10	4	5,901	0.07%
2022/03/01	2	70.60	0	0.00	71.00	2	5,644	0.04%
2022/02/25	0	0.00	12	68.92	68.90	-12	5,436	-0.22%
2022/02/24	5	66.60	0	0.00	66.80	5	5,384	0.09%
2022/02/22	0	0.00	2	68.10	68.30	-2	5,427	-0.04%
2022/02/21	0	0.00	1	69.50	69.50	-1	5,524	-0.02%
2022/02/10	1	69.50	0	0.00	69.70	1	6,133	0.02%
2022/02/09	0	0.00	1	68.90	69.00	-1	6,181	-0.02%
2022/02/08	1	68.90	0	0.00	68.90	1	6,192	0.02%
2022/02/07	0	0.00	2	68.90	67.80	-2	6,251	-0.03%
2022/01/26	2	68.40	4	68.40	67.90	-2	6,270	-0.03%
2022/01/25	5	68.20	1	68.70	68.00	4	6,349	0.06%
2022/01/21	0	0.00	1	69.00	69.00	-1	6,414	-0.02%
2022/01/20	0	0.00	1	69.80	70.00	-1	6,570	-0.02%
2022/01/18	4	70.98	7	70.33	70.00	-3	6,512	-0.05%
2022/01/14	2	67.80	1	67.90	68.20	1	6,251	0.02%
2022/01/13	5	68.50	1	68.80	69.00	4	6,178	0.06%
2022/01/11	0	0.00	2	68.10	67.90	-2	5,789	-0.03%
2022/01/10	0	66.80	0	0.00	67.20	0	5,604	0.00%
2022/01/04	0	0.00	1	67.00	66.50	-1	5,711	-0.02%
2021/12/28	2	67.50	3	67.30	66.90	-1	5,968	-0.02%
2021/12/27	3	66.40	1	67.00	67.10	2	6,008	0.03%
2021/12/22	1	65.60	0	0.00	65.50	1	6,209	0.02%
2021/12/21	0	0.00	2	65.10	65.40	-2	6,223	-0.03%
2021/12/20	0	0.00	3	64.80	64.90	-3	6,219	-0.05%
2021/12/17	2	65.00	2	65.10	65.10	0	6,237	0.00%
2021/12/16	1	66.00	0	0.00	66.30	1	6,179	0.02%
2021/12/14	1	66.00	0	0.00	65.70	1	6,194	0.02%
2021/12/10	0	0.00	1	66.90	66.90	-1	6,196	-0.02%
2021/12/09	1	66.60	1	66.30	66.30	0	6,246	0.00%
2021/12/07	1	67.10	0	0.00	67.10	1	6,240	0.02%
2021/12/06	0	0.00	2	67.60	67.50	-2	6,299	-0.03%
2021/12/03	0	0.00	15	67.50	67.60	-15	6,489	-0.23%
2021/12/02	0	0.00	1	67.80	67.80	-1	6,877	-0.01%
2021/12/01	10	67.90	0.1	67.90	67.90	9.9	8,230	0.12%
2021/11/30	8	67.38	6	67.37	67.00	2	8,300	0.02%
2021/11/29	0.1	65.30	24	66.26	66.60	-23.9	8,409	-0.28%
2021/11/26	63	67.20	41	66.31	66.20	22	8,647	0.25%
2021/11/24	2	67.00	0	0.00	67.30	2	8,766	0.02%
2021/11/23	4	67.83	0	0.00	67.60	4	8,957	0.04%
2021/11/22	6	68.20	2	68.25	68.30	4	8,989	0.04%
2021/11/19	6	67.50	0	0.00	67.30	6	9,026	0.07%
2021/11/18	3	67.10	2	67.35	67.20	1	9,051	0.01%
2021/11/17	21	66.61	1	66.80	66.90	20	8,947	0.22%
2021/11/16	3	66.80	5	67.00	66.80	-2	8,857	-0.02%
2021/11/15	12	68.20	16	68.12	68.20	-4	8,763	-0.05%
2021/11/12	0	0.00	1	66.50	66.70	-1	8,674	-0.01%
2021/11/11	0	0.00	1	65.50	64.90	-1	8,625	-0.01%
2021/11/09	1	66.10	0	0.00	66.00	1	8,759	0.01%
2021/11/08	1	66.00	0	0.00	65.90	1	8,730	0.01%
2021/11/05	1	65.70	0	0.00	65.80	1	8,761	0.01%
2021/11/04	4	65.30	0	0.00	65.20	4	8,919	0.04%
2021/11/03	5	65.40	2	64.90	65.20	3	9,095	0.03%
2021/11/01	5	65.10	3	64.90	65.10	2	9,820	0.02%
2021/10/29	1	64.50	1	64.40	64.30	0	10,157	0.00%
2021/10/28	4	65.30	0	0.00	65.20	4	10,080	0.04%
2021/10/27	0	0.00	2	63.90	64.50	-2	9,998	-0.02%
2021/10/26	1	63.20	2	63.90	63.20	-1	10,238	-0.01%
2021/10/22	2	62.40	1	62.40	63.40	1	10,272	0.01%
2021/10/20	1	62.90	0	0.00	62.50	1	10,371	0.01%
2021/10/15	1	62.80	0	0.00	62.10	1	10,594	0.01%
2021/10/13	0.1	61.50	2	61.70	61.00	-1.9	10,799	-0.02%
2021/10/12	1	62.10	1	62.10	62.00	0	10,866	0.00%
2021/10/08	16	64.48	3	64.07	63.30	13	11,163	0.12%
2021/10/07	3	65.83	0	0.00	65.90	3	11,005	0.03%
2021/10/06	1	64.90	0	0.00	64.60	1	11,053	0.01%
2021/10/05	1	65.00	0	0.00	65.40	1	11,117	0.01%
2021/10/04	1	67.30	1	65.60	65.00	0	11,081	0.00%
2021/10/01	1	67.30	0	0.00	67.30	1	11,063	0.01%
2021/09/30	0	0.00	1	68.00	67.50	-1	11,044	-0.01%
2021/09/29	3	67.47	1	67.70	67.20	2	11,088	0.02%
2021/09/24	1	71.40	0	0.00	71.40	1	10,977	0.01%
2021/09/22	1	70.60	3	70.17	70.50	-2	11,005	-0.02%
2021/09/17	1	71.60	0	0.00	71.60	1	11,223	0.01%
2021/09/16	5	71.86	4	71.70	71.80	1	11,224	0.01%
2021/09/14	0	0.00	4	72.78	72.70	-4	11,146	-0.04%
2021/09/10	1	74.50	1	74.50	74.50	0	11,038	0.00%
2021/09/09	1	73.80	0	0.00	73.50	1	10,992	0.01%
2021/09/08	1	74.70	3	73.20	73.30	-2	10,921	-0.02%
2021/09/07	10	75.27	2	74.40	74.40	8	10,732	0.07%
2021/09/06	21	83.96	7	82.84	78.00	14	10,307	0.14%
2021/09/03	0	0.00	9	80.12	81.10	-9	8,879	-0.10%
2021/09/02	2	79.00	1	79.10	79.40	1	8,739	0.01%
2021/09/01	9	77.97	7	78.66	80.40	2	8,616	0.02%
2021/08/31	3	76.37	1	76.80	77.10	2	8,442	0.02%
2021/08/30	1	76.40	0	0.00	77.00	1	8,363	0.01%
2021/08/27	2	75.00	3	73.80	75.80	-1	8,235	-0.01%
2021/08/25	0	0.00	1	73.00	72.50	-1	7,914	-0.01%
2021/08/23	1	74.00	1	74.30	74.50	0	7,774	0.00%
2021/08/20	0	0.00	2	73.90	73.20	-2	7,784	-0.03%
2021/08/19	1	73.70	1	74.50	73.10	0	7,799	0.00%
2021/08/17	0	0.00	1	73.50	73.60	-1	7,721	-0.01%
2021/08/16	2	72.40	0	0.00	73.90	2	7,666	0.03%
2021/08/11	6	77.30	4	77.38	76.10	2	7,479	0.03%
2021/08/10	3	77.30	6	78.13	77.60	-3	7,395	-0.04%
2021/08/09	4	79.10	3	79.70	78.40	1	7,253	0.01%
2021/08/06	10	81.15	12	81.33	80.90	-2	7,024	-0.03%
2021/08/05	9	80.04	2	81.00	80.20	7	6,752	0.10%
2021/08/04	1	77.90	2	78.40	79.30	-1	6,309	-0.02%
2021/08/03	1	75.30	1	75.80	76.00	0	6,020	0.00%
2021/08/02	2	74.60	2	76.50	75.30	0	5,948	0.00%
2021/07/30	3	75.10	7.1	74.50	75.00	-4.1	5,915	-0.07%
2021/07/29	0	0.00	1.1	72.02	72.70	-1.1	5,731	-0.02%
2021/07/28	5.1	71.02	0	0.00	71.40	5.1	5,731	0.09%
2021/07/27	2	73.60	1.7	74.60	73.30	0.3	5,775	0.01%
2021/07/26	2.1	72.90	0.1	73.70	72.90	2	5,705	0.04%
2021/07/23	3.3	72.20	0.5	72.82	72.10	2.8	5,714	0.05%
2021/07/22	0	0.00	2	71.40	71.40	-2	5,670	-0.04%
2021/07/21	2	70.50	1	70.70	69.70	1	5,620	0.02%
2021/07/20	2.3	74.59	3	75.63	74.30	-0.7	5,503	-0.01%
2021/07/19	0.1	76.50	4	76.78	76.70	-4	5,366	-0.07%
2021/07/16	4.1	77.15	0	0.00	77.70	4.1	5,334	0.08%
2021/07/15	2	76.25	28.5	76.85	77.20	-26.5	5,233	-0.51%
2021/07/14	2	74.35	1	74.40	74.40	1	4,848	0.02%
2021/07/13	6	75.00	0	0.00	73.90	6	4,873	0.12%
2021/07/07	0	0.00	1	73.10	73.10	-1	4,826	-0.02%
2021/07/06	0	0.00	8	73.40	73.30	-8	4,837	-0.17%
2021/07/05	3	72.00	0	0.00	72.50	3	4,784	0.06%
2021/07/02	1	71.10	5	71.30	71.50	-4	4,789	-0.08%
2021/07/01	1	71.10	0	0.00	71.10	1	4,861	0.02%
2021/06/30	0	0.00	1	71.20	72.00	-1	4,933	-0.02%
2021/06/28	1	71.90	1	72.20	72.80	0	4,940	0.00%
2021/06/25	0	0.00	2	70.25	70.20	-2	4,782	-0.04%
2021/06/23	0	69.90	0	0.00	69.60	0	4,879	0.00%
2021/06/21	1	68.80	0	0.00	69.10	1	4,978	0.02%
2021/06/18	1	70.68	0	0.00	69.00	1	5,103	0.02%
2021/06/16	4	69.63	0.2	70.60	70.00	3.8	5,570	0.07%
2021/06/15	0	70.20	1	69.90	70.20	-1	5,934	-0.02%
2021/06/11	1	70.60	0	0.00	70.30	1	5,983	0.02%
2021/06/10	1	70.20	0	0.00	70.50	1	6,026	0.02%
2021/06/09	0	70.00	0	0.00	69.20	0	6,028	0.00%
2021/06/02	0	0.00	1	67.60	68.20	-1	6,293	-0.02%
2021/05/26	1	66.80	0	0.00	67.30	1	6,957	0.01%
2021/05/20	0.1	65.00	1	65.10	64.40	-1	7,215	-0.01%
2021/05/18	0.1	66.00	0	0.00	66.50	0.1	7,226	0.00%
2021/05/17	1	63.60	0	0.00	62.80	1	7,313	0.01%
2021/05/13	1	66.10	0	0.00	65.20	1	7,294	0.01%
2021/05/12	2	64.80	150	63.50	64.50	-148	7,288	-2.03%	大賣/鉅額交易
2021/05/11	2	69.00	0	0.00	67.10	2	7,276	0.03%
2021/05/07	5	70.80	0	0.00	71.00	5	7,429	0.07%
2021/05/06	150	71.17	2.2	72.84	70.60	147.8	7,469	1.98%	大買/鉅額交易
2021/05/04	0	0.00	1	72.00	71.60	-1	7,862	-0.01%
2021/04/29	0	0.00	5.1	77.80	77.40	-5.1	7,910	-0.06%
2021/04/26	0.5	76.82	5	76.50	76.90	-4.5	8,350	-0.05%
2021/04/22	5.1	76.81	0	0.00	75.20	5.1	8,655	0.06%
2021/04/20	0.1	76.50	2	76.50	76.60	-2	8,958	-0.02%
2021/04/19	4.1	77.23	0	0.00	77.10	4.1	9,392	0.04%
2021/04/16	6	77.73	3	78.00	77.90	3	9,443	0.03%
2021/04/14	2.1	75.39	0	0.00	75.30	2.1	9,628	0.02%
2021/04/13	12.1	77.00	0	76.90	76.40	12.1	9,586	0.13%
2021/04/12	1	78.00	10	77.20	77.50	-9	9,552	-0.09%
2021/04/08	10	77.90	0	0.00	77.60	10	9,492	0.11%
2021/04/07	4.1	77.62	1	78.10	77.80	3.1	9,452	0.03%
2021/04/06	3	79.10	0.3	79.20	79.00	2.7	9,396	0.03%
2021/04/01	0.4	77.85	1	77.70	78.00	-0.6	9,316	-0.01%
2021/03/31	10	78.03	0	0.00	77.70	10	9,285	0.11%
2021/03/30	10	77.45	0	0.00	77.80	10	9,223	0.11%
2021/03/29	1.4	77.11	0	0.00	76.70	1.4	9,172	0.01%
2021/03/26	0.2	76.79	0	0.00	76.70	0.2	9,239	0.00%
2021/03/24	0	75.80	0.2	75.80	75.50	-0.1	9,144	0.00%
2021/03/23	0.2	75.70	0	0.00	75.80	0.2	9,116	0.00%
2021/03/22	0.1	75.25	0	0.00	74.70	0.1	9,009	0.00%
2021/03/19	0.2	77.14	1	76.00	76.00	-0.8	8,985	-0.01%
2021/03/18	1	75.70	3	77.03	77.90	-2	8,602	-0.02%
2021/03/17	2	73.55	0	0.00	73.50	2	8,297	0.02%
2021/03/16	0	0.00	0	74.20	73.70	0	8,465	0.00%
2021/03/03	0	0.00	2	76.40	75.10	-2	8,584	-0.02%
2021/02/26	0	0.00	1	73.70	74.10	-1	8,284	-0.01%
2021/02/24	1	75.00	0	0.00	74.40	1	8,260	0.01%
2021/02/18	2	73.45	0	0.00	73.90	2	8,059	0.02%
2021/02/17	1	73.30	0	0.00	73.50	1	8,050	0.01%
2021/02/05	1	71.30	0	0.00	71.30	1	7,963	0.01%
2021/02/04	0	0.00	7	70.44	70.30	-7	8,045	-0.09%
2021/02/03	0	0.00	1	71.50	71.20	-1	8,085	-0.01%
2021/02/02	0	0.00	2	72.20	72.40	-2	8,171	-0.02%
2021/02/01	5	69.00	0	0.00	69.50	5	8,259	0.06%
2021/01/29	1	72.20	2	71.95	69.20	-1	8,380	-0.01%
2021/01/28	1	72.60	0	0.00	72.50	1	8,195	0.01%
2021/01/27	1	75.90	8	75.71	75.70	-7	8,077	-0.09%
2021/01/26	1	75.30	0	0.00	75.70	1	7,652	0.01%
2021/01/25	1	76.50	0	0.00	75.70	1	7,537	0.01%
2021/01/22	2	75.10	1	75.40	75.40	1	7,400	0.01%
2021/01/21	1	74.60	4	74.30	74.40	-3	7,308	-0.04%
2021/01/20	3	74.63	1	74.00	73.70	2	7,247	0.03%
2021/01/19	0	0.00	4	74.48	74.50	-4	6,991	-0.06%
2021/01/18	5	75.30	6	73.58	73.90	-1	6,871	-0.01%
2021/01/15	0	0.00	8	73.73	74.50	-8	6,733	-0.12%
2021/01/14	9	73.42	2	73.00	73.80	7	6,597	0.11%
2021/01/13	9	71.97	3	72.10	72.10	6	6,359	0.09%
2021/01/12	0	0.00	10	71.67	70.40	-10	6,189	-0.16%
2021/01/07	3	67.90	2	67.85	68.00	1	5,631	0.02%
2021/01/06	1	66.20	1	67.30	66.30	0	5,544	0.00%
2021/01/05	1	67.00	0	0.00	67.40	1	5,529	0.02%
2021/01/04	1	66.70	0	0.00	67.40	1	5,549	0.02%
2020/12/23	1.2	65.97	0	0.00	65.70	1.2	6,053	0.02%
2020/12/18	0	0.00	3	65.40	65.00	-3	6,562	-0.05%
2020/12/17	0	0.00	2	65.70	65.40	-2	6,740	-0.03%
2020/12/16	0	0.00	2	65.85	66.20	-2	6,843	-0.03%
2020/12/15	1	66.50	1	65.70	65.30	0	6,937	0.00%
2020/12/14	1	67.60	0	0.00	66.90	1	7,196	0.01%
2020/12/11	0	0.00	1	67.50	67.40	-1	7,464	-0.01%
2020/12/10	9.8	68.80	1	68.00	68.70	8.8	7,457	0.12%
2020/12/04	1	67.70	1	67.70	67.40	0	6,886	0.00%
2020/12/02	1	65.00	0	0.00	65.80	1	6,477	0.02%
2020/11/25	0	0.00	8	65.61	65.40	-8	6,267	-0.13%
2020/11/23	0	0.00	6	65.60	65.50	-6	6,145	-0.10%
2020/11/19	0	0.00	1	64.40	64.50	-1	6,148	-0.02%
2020/11/18	6	64.90	0	0.00	64.90	6	6,152	0.10%
2020/11/17	1	65.40	0	0.00	65.30	1	6,139	0.02%
2020/11/16	0	0.00	1	64.70	64.70	-1	6,165	-0.02%
2020/11/13	0	0.00	4	65.50	65.00	-4	6,144	-0.07%
2020/11/12	0	0.00	1	65.50	65.60	-1	6,125	-0.02%
2020/11/11	4	65.20	2	65.00	65.00	2	6,016	0.03%
2020/11/10	4	64.98	3	64.40	64.90	1	5,943	0.02%
2020/11/09	0	0.00	7	65.30	64.20	-7	5,793	-0.12%
2020/11/06	0	0.00	18	63.78	64.00	-18	5,608	-0.32%
2020/11/04	0	0.00	0	62.30	62.30	0	5,425	0.00%
2020/11/02	0	0.00	3	62.10	62.00	-3	5,444	-0.06%
2020/10/28	2	63.10	1	63.00	62.90	1	5,606	0.02%
2020/10/27	0	0.00	10	62.80	62.90	-10	5,640	-0.18%
2020/10/21	0	0.00	1	61.70	61.50	-1	5,936	-0.02%
2020/10/16	1	61.30	0	0.00	61.00	1	6,454	0.02%
2020/10/14	0	0.00	1	61.90	61.20	-1	6,619	-0.02%
2020/10/13	2	62.15	0	0.00	62.40	2	6,640	0.03%
2020/10/08	3	62.17	0	0.00	61.90	3	6,657	0.05%
2020/10/06	0	0.00	1	62.90	62.60	-1	6,690	-0.01%
2020/10/05	0	0.00	2	62.90	63.50	-2	6,769	-0.03%
2020/09/29	4	63.23	3	63.57	63.80	1	6,767	0.01%
2020/09/28	3	62.37	14	62.41	62.30	-11	6,792	-0.16%
2020/09/25	20	63.36	21	62.04	61.70	-1	6,828	-0.01%
2020/09/24	15	63.23	17	63.70	64.50	-2	6,761	-0.03%
2020/09/23	0	0.00	1	63.90	63.70	-1	6,709	-0.01%
2020/09/22	0	0.00	6	63.02	63.10	-6	6,519	-0.09%
2020/09/21	14	62.74	16	62.70	62.40	-2	6,430	-0.03%
2020/09/18	0	0.00	9	62.09	62.10	-9	6,390	-0.14%
2020/09/17	3	61.90	8	62.03	62.10	-5	6,440	-0.08%
2020/09/16	0	0.00	18	60.21	61.00	-18	6,182	-0.29%
2020/09/15	11	59.00	1	58.70	59.00	10	5,942	0.17%
2020/09/14	7	57.50	6	57.60	57.50	1	5,956	0.02%
2020/09/10	1	56.90	0	0.00	57.20	1	6,092	0.02%
2020/09/08	1	57.30	0	0.00	56.90	1	6,235	0.02%
2020/09/07	5	56.84	0	0.00	57.00	5	6,322	0.08%
2020/09/03	1	56.90	0	0.00	57.00	1	6,538	0.02%
2020/08/28	0	0.00	1	56.30	56.70	-1	7,139	-0.01%
2020/08/27	1	56.90	4	56.70	56.90	-3	7,232	-0.04%
2020/08/26	1	56.60	1	56.80	57.20	0	7,295	0.00%
2020/08/25	5	55.34	0	0.00	55.30	5	7,306	0.07%
2020/08/24	0	0.00	2	54.80	55.00	-2	7,378	-0.03%
2020/08/21	0	0.00	1	55.40	55.40	-1	7,460	-0.01%
2020/08/20	2	55.45	1	55.20	55.20	1	7,528	0.01%
2020/08/19	1	57.50	1	57.30	57.00	0	7,581	0.00%
2020/08/18	1	58.10	0	0.00	58.10	1	7,650	0.01%
2020/08/13	0	0.00	3	57.40	57.50	-3	8,175	-0.04%
2020/08/12	1	57.30	0	0.00	57.40	1	8,237	0.01%
2020/08/11	2	58.40	0	0.00	57.80	2	8,324	0.02%
2020/08/06	0	0.00	1	58.80	58.80	-1	8,943	-0.01%
2020/08/05	2	59.10	5	59.20	59.10	-3	9,043	-0.03%
2020/08/04	1	59.00	3	58.83	59.00	-2	9,170	-0.02%
2020/08/03	2	58.20	2	58.10	58.20	0	9,516	0.00%
2020/07/31	10	60.01	6	60.00	59.90	4	9,528	0.04%
2020/07/30	3	60.27	1	60.50	60.30	2	9,559	0.02%
2020/07/29	0	0.00	2	57.50	58.70	-2	9,761	-0.02%
2020/07/28	1	57.20	2	57.90	56.70	-1	10,312	-0.01%
2020/07/27	2	58.45	4	57.93	57.90	-2	10,360	-0.02%
2020/07/24	6	59.10	0	0.00	59.10	6	10,314	0.06%
2020/07/23	18	60.15	0	0.00	60.20	18	10,247	0.18%
2020/07/22	25	64.80	1	64.80	65.40	24	10,050	0.24%
2020/07/21	2	64.40	0	0.00	64.30	2	9,878	0.02%
2020/07/20	8	64.53	0	0.00	64.10	8	9,873	0.08%
2020/07/17	4	65.58	5	65.52	65.30	-1	9,864	-0.01%
2020/07/16	1	65.90	2	65.85	65.80	-1	10,082	-0.01%
2020/07/15	5	66.00	0	0.00	65.70	5	10,334	0.05%
2020/07/14	1	65.70	0	0.00	65.70	1	10,418	0.01%
2020/07/13	3	65.60	0	0.00	65.80	3	10,395	0.03%
2020/07/10	3	65.37	1	65.20	65.10	2	10,466	0.02%
2020/07/09	1	66.90	10	66.90	66.90	-9	10,336	-0.09%
2020/07/08	1	66.90	2	67.30	67.60	-1	10,258	-0.01%
2020/07/07	2	66.70	1	66.90	66.70	1	10,186	0.01%
2020/07/06	3	67.60	3	67.70	68.00	0	10,039	0.00%
2020/07/03	11	66.49	10	66.40	66.90	1	9,910	0.01%
2020/07/02	6	65.40	2	65.35	65.90	4	9,817	0.04%
2020/07/01	6	64.17	2	64.25	64.30	4	9,704	0.04%
2020/06/30	1	64.50	15	64.51	64.30	-14	9,635	-0.15%
2020/06/29	5	63.94	2	64.15	64.20	3	9,556	0.03%
2020/06/24	10	63.70	4	63.78	64.00	6	9,483	0.06%
2020/06/23	1	62.80	2	63.10	63.10	-1	9,367	-0.01%
2020/06/22	0	0.00	2	63.00	62.90	-2	9,351	-0.02%
2020/06/19	0	0.00	1	62.70	62.90	-1	9,352	-0.01%
2020/06/18	0	0.00	2	62.20	62.30	-2	9,280	-0.02%
2020/06/16	1	62.00	1	62.00	61.90	0	9,236	0.00%
2020/06/15	0	0.00	2	61.55	61.00	-2	9,285	-0.02%
2020/06/12	0	0.00	3	59.67	61.00	-3	9,248	-0.03%
2020/06/11	3	61.60	1	61.50	60.70	2	9,251	0.02%
2020/06/09	5	62.40	21	62.55	61.90	-16	9,132	-0.18%
2020/06/08	5	62.94	3	63.30	63.10	2	9,098	0.02%
2020/06/05	2	62.85	1	62.30	62.80	1	8,902	0.01%
2020/06/04	1	61.40	5	61.40	61.50	-4	8,719	-0.05%
2020/06/03	1	61.30	5	61.30	61.40	-4	8,688	-0.05%
2020/06/01	1	61.60	2	61.65	61.70	-1	8,496	-0.01%
2020/05/29	10	61.44	0	0.00	61.40	10	8,429	0.12%
2020/05/28	9	61.68	1	61.30	60.90	8	8,383	0.10%
2020/05/27	2	61.00	100	61.26	61.40	-98	8,324	-1.18%
2020/05/26	4	60.95	13	61.16	61.10	-9	8,290	-0.11%
2020/05/25	2	60.25	6	60.53	60.70	-4	8,155	-0.05%
2020/05/22	15	60.35	13	60.48	60.20	2	8,059	0.02%
2020/05/20	7	58.50	0	0.00	58.40	7	7,631	0.09%
2020/05/19	2	58.70	0	0.00	58.80	2	7,618	0.03%
2020/05/15	1	58.20	0	0.00	58.90	1	7,552	0.01%
2020/05/14	2	59.05	6	60.02	58.10	-4	7,383	-0.05%
2020/05/13	16	60.68	2	60.50	60.80	14	7,110	0.20%
2020/05/12	11	61.03	2	61.50	61.30	9	6,963	0.13%
2020/05/11	1	61.70	2	61.90	61.40	-1	6,866	-0.01%
2020/05/08	15	60.60	7	61.19	60.80	8	6,743	0.12%
2020/05/07	4	59.28	1	59.30	59.50	3	6,377	0.05%
2020/05/06	1	59.30	1	59.40	59.00	0	6,287	0.00%
2020/05/05	13	58.43	0	0.00	59.20	13	6,175	0.21%
2020/05/04	24	59.03	1	58.20	59.00	23	5,859	0.39%
2020/04/30	2	55.45	0	0.00	56.60	2	5,207	0.04%
2020/04/24	1	53.00	10	53.00	53.00	-9	5,093	-0.18%
2020/04/21	0	0.00	5	55.56	53.10	-5	4,869	-0.10%
2020/04/20	15	58.20	0	0.00	57.30	15	4,575	0.33%
2020/04/09	1	53.30	2	54.05	53.40	-1	4,259	-0.02%
2020/04/08	1	53.80	1	53.00	53.60	0	4,296	0.00%
2020/04/07	2	52.45	1	52.90	52.60	1	4,269	0.02%
2020/03/26	1	50.00	0	0.00	50.50	1	4,083	0.02%
2020/03/20	1	47.75	0	0.00	45.85	1	4,202	0.02%
2020/03/16	0	0.00	2	54.00	53.60	-2	4,319	-0.05%
2020/03/12	0	0.00	0	55.00	54.70	0	4,346	0.00%
2020/03/05	1	59.80	1	59.80	59.80	0	4,914	0.00%
2020/02/27	1	58.50	0	0.00	58.50	1	5,706	0.02%
2020/02/19	1	60.50	0	0.00	60.30	1	5,715	0.02%
2020/02/18	0	0.00	1	61.20	60.50	-1	5,718	-0.02%
2020/02/14	0	0.00	0.2	61.80	61.70	-0.2	5,692	0.00%
2020/02/13	0	0.00	1	62.30	61.00	-1	5,677	-0.02%
2020/02/11	1	60.90	0	0.00	61.50	1	5,653	0.02%
2020/02/07	1	60.30	0	0.00	60.60	1	5,717	0.02%
2020/02/06	2	60.95	0	0.00	61.50	2	5,769	0.03%
2020/02/03	1	58.90	0	0.00	59.40	1	6,032	0.02%
2020/01/30	5	61.30	0	0.00	60.30	5	6,060	0.08%
2020/01/20	0	0.00	1	65.70	65.60	-1	5,989	-0.02%
2020/01/14	0	0.00	1	66.50	66.50	-1	6,184	-0.02%
2020/01/10	0	0.00	12	65.30	64.90	-12	6,333	-0.19%
2020/01/08	13	64.05	0	0.00	64.00	13	6,401	0.20%
2020/01/03	0	0.00	3	69.00	67.20	-3	6,405	-0.05%
2020/01/02	1	68.20	1	68.20	68.40	0	6,381	0.00%
2019/12/27	0	0.00	18	67.40	67.70	-18	6,366	-0.28%
2019/12/26	0	0.00	4	66.95	67.20	-4	6,365	-0.06%
2019/12/25	18	66.64	1	66.20	66.70	17	6,378	0.27%
2019/12/18	3	68.10	0	0.00	67.50	3	6,518	0.05%
2019/12/16	5	67.32	3	66.40	66.40	2	6,471	0.03%
2019/12/13	0	0.00	1	65.00	66.10	-1	6,351	-0.02%
2019/12/09	0	0.00	2	66.00	66.10	-2	6,643	-0.03%
2019/12/05	6	65.02	4	65.23	65.50	2	6,614	0.03%
2019/12/04	3	63.77	5	63.82	63.90	-2	6,409	-0.03%
2019/12/03	0	0.00	1	62.50	62.50	-1	6,279	-0.02%
2019/12/02	1	62.10	0	0.00	62.30	1	6,303	0.02%
2019/11/28	0	0.00	3	62.90	63.40	-3	6,317	-0.05%
2019/11/27	1	62.90	3	61.90	62.60	-2	6,228	-0.03%
2019/11/26	4	62.78	4	62.63	62.30	0	5,915	0.00%
2019/11/25	1	61.80	1	61.40	61.90	0	5,640	0.00%
2019/11/20	1	60.30	0	0.00	60.30	1	5,715	0.02%
2019/11/19	1	61.20	1	61.20	60.60	0	5,754	0.00%
2019/11/15	0	0.00	3	61.70	61.50	-3	5,763	-0.05%
2019/11/14	2	60.10	0	0.00	60.00	2	5,750	0.03%
2019/11/12	1	60.30	0	0.00	60.30	1	5,779	0.02%
2019/11/11	0	0.00	10	60.30	60.10	-10	5,816	-0.17%
2019/11/08	4	61.10	0	0.00	61.10	4	5,824	0.07%
2019/11/07	3	61.03	0	0.00	60.70	3	5,840	0.05%
2019/11/06	11	61.70	30	61.77	61.60	-19	5,802	-0.33%
2019/11/05	0	0.00	4	63.13	62.20	-4	5,800	-0.07%
2019/11/04	1	62.50	4	62.58	62.60	-3	5,761	-0.05%
2019/11/01	21	60.83	0	0.00	61.10	21	5,616	0.37%
2019/10/30	2	60.10	0	0.00	60.70	2	5,858	0.03%
2019/10/28	0	0.00	2	61.75	61.20	-2	5,865	-0.03%
2019/10/25	2	61.70	6	61.30	61.20	-4	5,863	-0.07%
2019/10/23	1	60.90	28	60.90	61.10	-27	5,934	-0.45%
2019/10/22	0	0.00	17.1	60.59	60.30	-17.1	5,994	-0.29%
2019/10/21	3	60.60	0	0.00	60.60	3	6,022	0.05%
2019/10/18	20	59.00	0	0.00	59.60	20	6,050	0.33%
2019/10/16	53	57.66	5	57.78	57.50	48	6,184	0.78%
2019/10/15	0	0.00	3	57.93	57.70	-3	6,207	-0.05%
2019/10/07	1	59.30	0	0.00	59.10	1	6,446	0.02%
2019/10/04	0	0.00	5	59.20	59.20	-5	6,556	-0.08%
2019/10/02	1	58.60	0	0.00	59.20	1	6,596	0.02%
2019/10/01	5	58.50	0	0.00	58.40	5	6,620	0.08%
2019/09/27	0	0.00	16	57.50	57.50	-16	6,683	-0.24%
2019/09/26	2	58.10	0	0.00	58.10	2	6,755	0.03%
2019/09/23	1	58.70	2	58.60	58.60	-1	7,281	-0.01%
2019/09/20	3	58.73	7	59.10	58.50	-4	7,282	-0.05%
2019/09/19	1	60.10	0	0.00	59.80	1	7,180	0.01%
2019/09/18	0	0.00	5	59.82	59.70	-5	7,220	-0.07%
2019/09/17	10	59.80	10	59.50	59.50	0	7,192	0.00%
2019/09/16	4	61.45	66	61.03	61.00	-62	7,126	-0.87%
2019/09/12	3	63.47	2	63.90	63.40	1	7,180	0.01%
2019/09/11	1	62.90	1	63.10	63.50	0	7,329	0.00%
2019/09/10	1	63.00	1	63.40	63.00	0	7,299	0.00%
2019/09/09	6	63.45	11	64.88	63.20	-5	7,261	-0.07%
2019/09/06	2	64.50	2	64.60	64.30	0	7,277	0.00%
2019/09/05	25	64.32	6	64.37	64.10	19	7,245	0.26%
2019/09/04	2	63.60	0	0.00	63.80	2	7,168	0.03%
2019/09/03	1	63.30	0	0.00	63.40	1	7,294	0.01%
2019/09/02	1	62.20	0	0.00	62.80	1	7,328	0.01%
2019/08/30	2	62.20	1	62.80	62.60	1	7,377	0.01%
2019/08/29	2	61.20	0	0.00	61.20	2	7,448	0.03%
2019/08/28	0	0.00	2	60.80	60.90	-2	7,596	-0.03%
2019/08/27	10	61.10	10	60.90	60.50	0	7,664	0.00%
2019/08/26	2	60.80	0	0.00	60.60	2	7,810	0.03%
2019/08/23	7	62.30	1	62.00	62.30	6	7,845	0.08%
2019/08/22	27	63.33	1	63.30	61.90	26	7,863	0.33%
2019/08/21	11	62.13	0	0.00	62.20	11	7,882	0.14%
2019/08/20	10	62.67	0	0.00	62.50	10	8,046	0.12%
2019/08/13	1	61.90	1	62.20	61.60	0	9,115	0.00%
2019/08/12	20	62.50	0	0.00	62.50	20	9,207	0.22%
2019/08/06	0	0.00	1	61.20	61.20	-1	9,323	-0.01%
2019/08/05	1	60.80	0	0.00	61.10	1	9,370	0.01%
2019/08/01	46	63.08	0	0.00	63.00	46	9,370	0.49%
2019/07/29	0	0.00	1	64.90	64.80	-1	9,725	-0.01%
2019/07/26	1	64.40	0	0.00	64.60	1	10,007	0.01%
2019/07/25	6	64.52	2	64.75	64.70	4	10,123	0.04%
2019/07/24	3	67.27	1	67.60	67.30	2	10,078	0.02%
2019/07/23	1	67.50	0	0.00	67.50	1	9,997	0.01%
2019/07/19	0	0.00	21	65.83	66.40	-21	10,063	-0.21%
2019/07/17	2	66.50	0	0.00	67.00	2	10,026	0.02%
2019/07/16	1	66.90	0	0.00	67.00	1	10,032	0.01%
2019/07/15	0	0.00	3	65.53	66.00	-3	9,885	-0.03%
2019/07/12	1	65.50	0	0.00	65.50	1	9,921	0.01%
2019/07/11	24	65.56	2	65.90	65.50	22	9,976	0.22%
2019/07/10	3	64.67	1	65.00	64.80	2	9,919	0.02%
2019/07/03	1	64.60	0	0.00	64.60	1	10,040	0.01%
2019/07/02	1	64.40	1	65.00	65.60	0	9,969	0.00%
2019/07/01	2	64.05	3	64.30	64.90	-1	9,925	-0.01%
2019/06/24	0	0.00	5	61.32	61.10	-5	9,635	-0.05%
2019/06/21	1	61.60	0	0.00	60.80	1	9,674	0.01%
2019/06/20	4	61.43	4	61.75	61.80	0	9,584	0.00%
2019/06/19	0	0.00	1	58.30	59.20	-1	9,430	-0.01%
2019/06/18	0	0.00	2	57.45	57.00	-2	9,376	-0.02%
2019/06/14	0	0.00	1	57.10	56.30	-1	9,938	-0.01%
2019/06/12	0	0.00	1	57.20	58.00	-1	9,981	-0.01%
2019/06/11	6	57.65	2	57.85	57.30	4	9,965	0.04%
2019/06/06	1	55.30	2	55.10	55.10	-1	9,743	-0.01%
2019/06/05	2	57.20	3	57.00	56.60	-1	9,652	-0.01%
2019/06/04	1	56.30	0	0.00	55.80	1	9,555	0.01%
2019/06/03	1	57.40	2	57.30	57.30	-1	9,476	-0.01%
2019/05/31	4	58.80	7	58.13	58.30	-3	9,479	-0.03%
2019/05/29	1	55.10	0	0.00	55.10	1	9,420	0.01%
2019/05/28	3	54.73	0	0.00	54.60	3	9,400	0.03%
2019/05/24	2	56.40	0	0.00	55.60	2	9,242	0.02%
2019/05/23	5	55.94	0	0.00	55.60	5	9,259	0.05%
2019/05/22	1	63.00	1	62.00	61.60	0	8,835	0.00%
2019/05/20	0	0.00	1	63.70	63.00	-1	8,563	-0.01%
2019/05/17	2	66.00	1	65.50	64.80	1	8,522	0.01%
2019/05/15	1	69.00	2	68.90	68.80	-1	8,547	-0.01%
2019/05/14	0	0.00	1	64.60	68.20	-1	8,587	-0.01%
2019/05/13	0	0.00	0	68.00	67.60	0	8,553	0.00%
2019/05/08	0	0.00	2	72.20	72.10	-2	8,627	-0.02%
2019/05/07	1	73.40	1	73.00	73.00	0	8,588	0.00%
2019/05/03	2	72.75	2	72.80	72.70	0	8,301	0.00%
2019/05/02	0	0.00	1	71.40	71.30	-1	8,258	-0.01%
2019/04/16	0	0.00	1	69.60	71.00	-1	7,812	-0.01%
2019/04/15	1	68.80	3	68.20	69.00	-2	7,722	-0.03%
2019/04/12	2	70.00	0	0.00	69.20	2	7,806	0.03%
2019/04/03	1	73.20	11	72.96	73.50	-10	7,618	-0.13%
2019/04/02	1	71.90	0	0.00	72.00	1	7,558	0.01%
2019/04/01	1	72.40	1	72.60	72.50	0	7,552	0.00%
2019/03/28	1	71.00	1	70.60	70.60	0	7,486	0.00%
2019/03/26	11	71.47	0	0.00	71.00	11	7,478	0.15%
2019/03/25	2	70.95	0	0.00	71.20	2	7,445	0.03%
2019/03/20	0	0.00	3.5	76.04	75.50	-3.5	7,225	-0.05%
2019/03/19	3.5	74.47	13	74.14	75.30	-9.5	7,156	-0.13%
2019/03/18	2	69.95	1	68.60	70.00	1	6,847	0.01%
2019/03/15	1	69.70	0	0.00	69.10	1	6,800	0.01%
2019/03/14	2	69.30	2	69.00	69.00	0	6,800	0.00%
2019/03/11	1	68.10	0	0.00	68.20	1	7,398	0.01%
2019/03/08	5	67.70	5	67.44	67.50	0	7,518	0.00%
2019/03/06	11	69.37	0	0.00	68.00	11	7,654	0.14%
2019/02/26	5	68.02	4	67.48	67.20	1	7,679	0.01%
2019/02/25	4	68.10	4	68.00	68.10	0	7,671	0.00%
2019/02/22	1	68.80	0	0.00	67.80	1	7,692	0.01%
2019/02/20	4	66.40	4	66.25	66.00	0	7,611	0.00%
2019/02/18	1	66.80	0	0.00	66.80	1	7,680	0.01%
2019/02/13	5	67.80	5	66.50	67.00	0	7,649	0.00%
2019/02/12	0	0.00	1	67.60	67.80	-1	7,629	-0.01%
2019/02/11	0	0.00	2	67.60	67.80	-2	7,714	-0.03%
2019/01/30	5	65.84	4	66.10	66.00	1	7,873	0.01%
2019/01/29	2	64.70	2	65.10	65.40	0	7,934	0.00%
2019/01/28	0	0.00	2	64.30	64.50	-2	7,957	-0.03%
2019/01/25	7	64.21	17	63.65	63.40	-10	8,103	-0.12%
2019/01/24	6	62.40	6	63.15	63.90	0	8,265	0.00%
2019/01/23	1	61.70	0	0.00	61.70	1	8,199	0.01%
2019/01/22	0	0.00	1	65.10	65.10	-1	7,988	-0.01%
2019/01/21	0	0.00	2	64.05	64.30	-2	7,936	-0.03%
2019/01/18	2	62.00	4	62.58	62.70	-2	7,898	-0.03%
2019/01/15	0	0.00	3	62.20	62.30	-3	7,913	-0.04%
2019/01/11	2	60.90	2	60.90	60.90	0	7,973	0.00%
2019/01/09	0	0.00	10	60.20	60.30	-10	8,001	-0.12%
2019/01/08	2	58.00	1	57.80	58.00	1	7,992	0.01%
2019/01/04	8	57.50	2	56.80	56.40	6	8,016	0.07%
2019/01/03	3	60.23	0	0.00	59.80	3	8,023	0.04%
2019/01/02	0	0.00	1	62.40	61.90	-1	7,968	-0.01%
2018/12/28	0	0.00	1	62.00	62.00	-1	8,044	-0.01%
2018/12/27	12	61.85	1	61.80	61.80	11	8,236	0.13%
2018/12/26	1	61.20	0	0.00	60.80	1	8,213	0.01%
2018/12/25	1	60.20	0	0.00	60.10	1	8,312	0.01%
2018/12/24	1	62.70	10	63.50	62.30	-9	8,307	-0.11%
2018/12/22	3	63.10	3	62.30	62.50	0	8,295	0.00%
2018/12/21	1	61.00	2	62.10	62.80	-1	8,358	-0.01%
2018/12/19	5	61.70	7	60.66	60.80	-2	8,554	-0.02%
2018/12/17	1	61.10	1	60.80	61.10	0	8,657	0.00%
2018/12/14	15	60.81	5	60.60	60.60	10	8,772	0.11%
2018/12/12	6	62.25	6	62.08	62.00	0	8,743	0.00%
2018/12/11	1	61.30	0	0.00	61.50	1	8,564	0.01%
2018/12/06	1	59.00	16	59.43	58.20	-15	8,607	-0.17%
2018/12/04	6	62.98	11	61.75	63.10	-5	8,441	-0.06%
2018/12/03	0	0.00	1	60.70	61.00	-1	8,220	-0.01%
2018/11/30	1	59.70	1	60.40	59.50	0	8,169	0.00%
2018/11/29	0	0.00	10	61.68	59.90	-10	8,257	-0.12%
2018/11/28	1	58.20	0.2	59.10	59.00	0.8	8,210	0.01%
2018/11/27	2.2	57.51	18	57.58	58.20	-15.8	8,238	-0.19%
2018/11/26	20	55.40	6	55.42	55.50	14	8,183	0.17%
2018/11/22	0	0.00	5	55.42	54.50	-5	8,620	-0.06%
2018/11/21	1	54.50	0	0.00	55.10	1	8,614	0.01%
2018/11/19	1	54.90	3	55.30	54.10	-2	8,406	-0.02%
2018/11/16	0	0.00	5	55.02	54.80	-5	8,349	-0.06%
2018/11/15	1	53.90	1	55.20	55.90	0	8,243	0.00%
2018/11/14	5	54.48	1	54.70	53.50	4	8,119	0.05%
2018/11/13	1	51.80	0	0.00	54.00	1	8,069	0.01%
2018/11/09	11	54.23	1	54.60	54.60	10	7,979	0.13%
2018/11/08	0	0.00	1	55.20	53.80	-1	7,904	-0.01%
2018/11/07	23	55.23	3	55.00	54.80	20	7,787	0.26%
2018/11/06	4	57.50	0	0.00	56.10	4	7,650	0.05%
2018/11/02	10	61.26	3	61.13	61.40	7	7,391	0.09%
2018/11/01	2	59.20	83	60.20	61.10	-81	7,228	-1.12%
2018/10/29	1	54.70	2	54.70	55.30	-1	6,984	-0.01%
2018/10/26	81	52.48	0	0.00	52.80	81	6,996	1.16%
2018/10/25	1	53.70	1	54.00	53.70	0	6,943	0.00%
2018/10/24	5	58.00	5	58.70	58.00	0	6,925	0.00%
2018/10/22	1	58.90	1	59.20	59.70	0	6,896	0.00%
2018/10/18	10	56.76	8	56.90	57.20	2	6,855	0.03%
2018/10/12	1	55.20	1	55.40	56.60	0	7,000	0.00%
2018/10/09	0	0.00	3	54.40	54.40	-3	6,935	-0.04%
2018/10/05	0	0.00	1	56.20	55.10	-1	7,012	-0.01%
2018/10/04	1	58.40	0	0.00	59.00	1	7,104	0.01%
2018/10/03	3	58.90	0	0.00	58.80	3	7,203	0.04%
2018/10/01	1	60.50	0	0.00	60.70	1	7,363	0.01%
2018/09/28	2	59.10	0	0.00	59.00	2	7,398	0.03%
2018/09/27	1	59.50	2	59.50	59.00	-1	7,422	-0.01%
2018/09/26	1	61.20	0	0.00	61.20	1	7,261	0.01%
2018/09/18	0	0.00	3	64.20	64.20	-3	7,138	-0.04%
2018/09/11	11	66.20	8	67.49	67.50	3	7,060	0.04%
2018/09/07	1	68.20	1	68.80	68.40	0	6,897	0.00%
2018/09/06	0	0.00	20	69.18	70.20	-20	6,824	-0.29%
2018/09/05	20	70.00	0	0.00	70.00	20	6,777	0.30%
2018/09/04	5	69.20	5	70.10	70.30	0	6,672	0.00%
2018/09/03	0	0.00	1	69.80	68.50	-1	6,594	-0.02%
2018/08/31	0	0.00	0.3	70.10	70.30	-0.3	6,509	0.00%
2018/08/30	2	70.50	2	70.25	68.80	0	6,386	0.00%
2018/08/29	2	66.40	6	67.40	67.90	-4	6,219	-0.06%
2018/08/28	0	0.00	1	65.20	64.80	-1	6,063	-0.02%
2018/08/27	5	64.50	5	64.10	64.00	0	6,052	0.00%
2018/08/23	1	64.50	1	65.20	64.50	0	6,137	0.00%
2018/08/16	2	64.50	1	64.80	64.90	1	6,473	0.02%
2018/08/13	1	66.30	1	67.90	63.50	0	6,418	0.00%
2018/08/10	0	0.00	1	66.10	66.90	-1	6,285	-0.02%
2018/08/09	1	67.10	0	0.00	66.00	1	6,275	0.02%
2018/08/08	5	66.48	0	0.00	65.80	5	6,234	0.08%
2018/08/06	1	67.90	1	68.50	67.90	0	6,283	0.00%
2018/08/02	1	65.30	1	65.00	65.00	0	6,316	0.00%
2018/07/31	3	66.00	3	66.90	65.80	0	6,390	0.00%
2018/07/25	0	0.00	1	67.00	67.10	-1	6,650	-0.02%
2018/07/24	3	68.07	2	68.30	68.30	1	6,579	0.02%
2018/07/20	20	69.70	40	69.57	67.60	-20	6,600	-0.30%
2018/07/19	21	68.90	1	69.00	69.20	20	6,575	0.30%
2018/07/18	0	0.00	3	68.90	68.70	-3	6,582	-0.05%
2018/07/17	17.2	68.75	16	68.81	68.60	1.2	6,553	0.02%
2018/07/16	1	67.90	3	67.73	67.20	-2	6,443	-0.03%
2018/07/13	1	66.70	1	67.20	67.00	0	6,415	0.00%
2018/07/12	3	66.60	3	68.47	66.60	0	6,459	0.00%
2018/07/11	3	66.13	2	67.20	67.20	1	6,367	0.02%
2018/07/10	4	66.60	3	67.20	67.00	1	6,380	0.02%
2018/07/09	2	65.95	11	66.39	66.90	-9	6,331	-0.14%
2018/07/05	1	65.70	0	0.00	64.60	1	6,229	0.02%
2018/07/04	7	65.07	4	65.53	64.40	3	6,281	0.05%
2018/07/03	1	64.80	0	0.00	63.50	1	6,254	0.02%
2018/07/02	0	0.00	1	64.40	63.30	-1	6,272	-0.02%
2018/06/26	1	60.10	50	62.50	60.10	-49	6,554	-0.75%
2018/06/22	1	64.00	0	0.00	63.60	1	6,929	0.01%
2018/06/21	20	63.45	1	65.00	63.70	19	7,020	0.27%
2018/06/20	16	63.22	1	63.40	63.40	15	7,092	0.21%
2018/06/19	16	63.46	1	63.10	62.80	15	7,201	0.21%
2018/06/14	2	64.30	1	65.50	64.30	1	7,251	0.01%
2018/06/11	0	0.00	3.2	64.97	64.50	-3.2	7,459	-0.04%
2018/06/07	4	66.60	0	0.00	66.00	4	7,717	0.05%
2018/06/06	2	66.05	4	66.85	66.10	-2	7,722	-0.03%
2018/06/05	3	65.00	0	0.00	64.50	3	7,680	0.04%
2018/05/29	2	66.25	0	0.00	64.90	2	8,167	0.02%
2018/05/08	3	57.80	4	59.28	59.80	-1	9,247	-0.01%
2018/05/03	1	59.60	0	0.00	59.00	1	9,347	0.01%
2018/04/26	4	60.50	4	59.30	59.30	0	9,446	0.00%
2018/04/20	0	0.00	10	64.10	64.30	-10	9,786	-0.10%
2018/04/17	1	62.80	1	63.30	64.50	0	10,495	0.00%
2018/04/02	0	0.00	4	66.30	66.30	-4	9,875	-0.04%
2018/03/30	4	67.80	0	0.00	67.30	4	9,954	0.04%
2018/03/28	1	64.00	1	63.00	64.00	0	9,747	0.00%
2018/03/27	9	65.40	9	64.30	65.40	0	9,494	0.00%
2018/03/26	0	0.00	10	67.00	66.60	-10	9,229	-0.11%
2018/03/23	1	67.30	1	67.80	67.30	0	9,172	0.00%
2018/03/22	0	0.00	1	70.30	69.50	-1	9,149	-0.01%
2018/03/21	1	70.10	0	0.00	69.50	1	9,133	0.01%
2018/03/19	0	0.00	1	70.50	70.00	-1	9,612	-0.01%
2018/03/13	1	70.00	0	0.00	69.30	1	9,385	0.01%
2018/03/12	3	69.20	3	68.40	68.00	0	9,170	0.00%
2018/03/07	2	68.20	0	0.00	68.30	2	9,197	0.02%
2018/03/06	0	0.00	2	69.90	70.00	-2	9,313	-0.02%
2018/03/05	0	0.00	1	69.60	67.30	-1	9,315	-0.01%
2018/03/02	1	70.10	0	0.00	70.10	1	9,268	0.01%
2018/03/01	3	68.50	2	67.10	67.40	1	9,158	0.01%
2018/02/23	7	68.71	4	68.95	70.30	3	9,106	0.03%
2018/02/22	0	0.00	1	65.00	65.00	-1	8,887	-0.01%
2018/02/09	2	62.30	0	0.00	62.20	2	8,821	0.02%
2018/02/07	0	0.00	2	64.60	63.30	-2	8,799	-0.02%
2018/02/01	2	65.90	0	0.00	65.10	2	8,771	0.02%
2018/01/26	4	66.90	4	66.90	67.40	0	8,731	0.00%
2018/01/23	0	0.00	0.2	64.50	64.50	-0.2	8,576	0.00%
2018/01/18	0	0.00	1	66.80	65.50	-1	8,722	-0.01%
2018/01/16	0.2	64.70	0	0.00	65.00	0.2	8,693	0.00%
2018/01/15	20	63.73	0	0.00	64.30	20	8,858	0.23%
2018/01/12	0	0.00	1	61.80	61.50	-1	8,642	-0.01%
2018/01/11	5	59.46	22	60.58	60.90	-17	8,590	-0.20%
2018/01/05	3	57.40	3	57.00	57.10	0	9,082	0.00%