頎邦 (6147)-臺銀-臺南券商分點個股進出

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
77.8
漲跌
▲0.8
漲幅
+1.04%
成交量
3,287張
產業
上櫃半導體類股
1168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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/04/26	8	77.38	9	77.62	77.80	-1	6,469	-0.02%
2024/04/25	2	76.20	16	76.64	77.00	-14	6,459	-0.22%
2024/04/24	6	75.37	2	75.65	76.10	4	6,467	0.06%
2024/04/23	1	73.80	3	73.97	74.20	-2	6,445	-0.03%
2024/04/22	7.1	73.45	2	73.20	73.30	5.1	6,438	0.08%
2024/04/19	9.1	74.43	8	75.13	74.40	1.1	6,346	0.02%
2024/04/18	35.6	76.33	1	77.10	75.70	34.6	6,237	0.55%
2024/04/17	6	76.67	22	77.31	76.80	-16	6,182	-0.26%
2024/04/16	18.1	76.62	3	77.10	76.30	15.1	6,184	0.24%
2024/04/15	16.4	77.41	17	77.61	77.80	-0.6	6,135	-0.01%
2024/04/12	3	77.23	3	77.57	77.70	0	6,146	0.00%
2024/04/11	15	76.80	17	76.95	77.10	-2	6,169	-0.03%
2024/04/10	0	0.00	12	77.82	77.60	-12	6,233	-0.19%
2024/04/08	3.1	75.61	1	76.20	76.30	2.1	6,319	0.03%
2024/04/03	2.1	75.92	1	76.20	76.00	1.1	6,314	0.02%
2024/04/02	6.4	77.05	5	77.94	76.80	1.4	6,293	0.02%
2024/04/01	14.2	77.59	7.3	78.03	77.50	6.9	6,276	0.11%
2024/03/29	10.6	77.54	27.1	78.22	79.00	-16.5	6,260	-0.26%
2024/03/28	2	77.40	12.2	77.42	77.90	-10.2	5,909	-0.17%
2024/03/27	1.1	74.65	1	75.60	75.80	0.1	5,749	0.00%
2024/03/26	6.4	74.73	1.2	74.03	73.90	5.2	5,745	0.09%
2024/03/25	10.1	75.51	4.1	75.74	75.10	6	5,797	0.10%
2024/03/22	8.2	76.37	0	0.00	75.70	8.2	5,850	0.14%
2024/03/21	14	78.20	8	78.03	78.20	6	5,888	0.10%
2024/03/20	33	79.62	30	78.14	77.60	3	5,965	0.05%
2024/03/19	1.3	79.11	16.7	79.80	78.50	-15.4	6,188	-0.25%
2024/03/18	4	77.08	3.1	77.71	77.40	0.9	6,031	0.01%
2024/03/15	3	76.76	5.2	77.10	76.50	-2.2	6,014	-0.04%
2024/03/14	5	78.36	5	77.64	77.50	0	5,953	0.00%
2024/03/13	10	78.21	13	78.28	79.00	-3	5,829	-0.05%
2024/03/12	1	77.10	1	77.30	76.80	0	5,618	0.00%
2024/03/11	4	74.80	3	75.20	75.70	1	5,522	0.02%
2024/03/08	12.2	76.93	24	77.43	75.40	-11.8	5,481	-0.22%
2024/03/07	3	74.27	7	73.69	74.60	-4	5,104	-0.08%
2024/03/06	0	0.00	6	72.77	73.80	-6	5,033	-0.12%
2024/03/05	2	72.70	5	72.44	72.80	-3	5,049	-0.06%
2024/03/04	3	72.20	2	72.25	72.90	1	5,058	0.02%
2024/03/01	3	71.63	1	72.40	71.30	2	5,042	0.04%
2024/02/29	11	71.20	1	71.00	71.00	10	5,009	0.20%
2024/02/27	4.1	72.39	6	72.67	71.70	-1.9	4,957	-0.04%
2024/02/26	5	73.52	3	73.80	73.70	2	4,901	0.04%
2024/02/23	13	74.25	28.5	75.48	74.00	-15.5	4,829	-0.32%
2024/02/22	6.1	71.20	1	71.40	71.60	5.1	4,518	0.11%
2024/02/21	4	70.90	6	71.25	71.10	-2	4,489	-0.04%
2024/02/20	5.1	70.64	0	0.00	70.40	5.1	4,458	0.11%
2024/02/19	3	70.83	3	70.87	71.00	0	4,447	0.00%
2024/02/16	5	70.06	0	0.00	70.00	5	4,423	0.11%
2024/02/15	4	69.60	5	69.62	69.60	-1	4,372	-0.02%
2024/02/05	1	70.70	1	70.80	71.00	0	4,309	0.00%
2024/02/02	6	71.22	1	71.10	71.30	5	4,281	0.12%
2024/02/01	2	71.10	2	71.15	71.40	0	4,233	0.00%
2024/01/31	8	71.56	2.5	71.98	72.00	5.5	4,209	0.13%
2024/01/30	5.1	71.94	22	71.90	71.60	-17	4,194	-0.40%
2024/01/29	0.2	72.70	0	0.00	72.60	0.2	4,192	0.00%
2024/01/26	1	73.30	13	73.33	73.20	-12	4,196	-0.29%
2024/01/24	2	74.20	0	0.00	74.20	2	4,207	0.05%
2024/01/23	13	74.16	7	74.21	74.20	6	4,222	0.14%
2024/01/22	9.5	73.43	12	73.42	73.50	-2.5	4,214	-0.06%
2024/01/19	1	73.20	0	0.00	73.50	1	4,239	0.02%
2024/01/18	2	72.65	1	72.60	73.00	1	4,239	0.02%
2024/01/17	1	73.20	1.4	73.50	73.00	-0.4	4,229	-0.01%
2024/01/16	1	73.00	8	73.03	73.70	-7	4,199	-0.17%
2024/01/15	2.3	72.64	2	73.00	73.80	0.3	4,196	0.01%
2024/01/12	1	72.30	7	72.46	72.60	-6	4,185	-0.14%
2024/01/11	0.4	72.45	1	72.40	72.20	-0.6	4,165	-0.01%
2024/01/10	5	71.70	2	71.85	71.80	3	4,167	0.07%
2024/01/08	8	73.16	51	73.00	72.80	-43	4,160	-1.03%
2024/01/05	2	74.10	3	74.43	74.50	-1	4,113	-0.02%
2024/01/04	0	0.00	10	74.38	74.50	-10	4,072	-0.25%
2024/01/03	8	73.60	2	73.75	74.30	6	4,021	0.15%
2024/01/02	9	73.02	7	73.29	73.80	2	3,963	0.05%
2023/12/29	5	71.98	7	72.16	72.30	-2	3,895	-0.05%
2023/12/28	1	72.60	0	0.00	72.80	1	3,869	0.03%
2023/12/27	6	73.20	1	73.30	72.90	5	3,858	0.13%
2023/12/26	3	72.13	0.1	72.00	72.30	2.9	3,821	0.08%
2023/12/25	9	72.64	6	72.63	72.30	3	3,766	0.08%
2023/12/22	6	72.93	1	72.90	73.30	5	3,742	0.13%
2023/12/21	12	72.78	19	73.23	73.50	-7	3,659	-0.19%
2023/12/20	20	73.60	4	73.20	74.00	16	3,558	0.45%
2023/12/19	19.2	72.68	17.6	72.92	72.60	1.6	3,435	0.05%
2023/12/18	12	75.89	9	75.92	75.30	3	3,301	0.09%
2023/12/15	6.2	76.97	21.5	76.95	76.80	-15.3	3,202	-0.48%
2023/12/14	11.1	77.25	30	77.53	78.70	-18.9	3,039	-0.62%
2023/12/13	4	72.85	9	73.24	73.80	-5	2,631	-0.19%
2023/12/12	2	71.10	2	71.10	71.40	0	2,569	0.00%
2023/12/11	2	69.95	0	0.00	70.00	2	2,546	0.08%
2023/12/08	2	69.65	0	0.00	69.80	2	2,584	0.08%
2023/12/07	6	69.90	2	69.80	70.00	4	2,654	0.15%
2023/12/05	4	70.15	6	69.70	70.50	-2	2,733	-0.07%
2023/12/04	2	71.45	1	71.40	71.50	1	2,777	0.04%
2023/12/01	1	71.80	6	71.92	72.00	-5	2,966	-0.17%
2023/11/30	53	71.48	0	0.00	72.00	53	2,960	1.79%
2023/11/29	1	71.00	0	0.00	71.30	1	2,913	0.03%
2023/11/28	1	70.90	4	71.08	71.00	-3	2,910	-0.10%
2023/11/27	6	70.07	0	0.00	70.10	6	2,974	0.20%
2023/11/24	3	69.90	0	0.00	70.00	3	2,976	0.10%
2023/11/21	5	69.90	0	0.00	69.80	5	3,055	0.16%
2023/11/17	1	69.10	0	0.00	69.50	1	3,071	0.03%
2023/11/16	0	0.00	1	69.80	69.30	-1	3,088	-0.03%
2023/11/14	1	69.60	6	69.80	70.00	-5	3,145	-0.16%
2023/11/07	2	69.90	0	0.00	70.10	2	3,249	0.06%
2023/11/06	4	70.00	3	70.00	70.00	1	3,268	0.03%
2023/11/03	2	69.40	1	69.60	69.60	1	3,329	0.03%
2023/11/02	0	0.00	10	68.95	69.40	-10	3,346	-0.30%
2023/11/01	0	0.00	2	68.00	68.70	-2	3,351	-0.06%
2023/10/31	0	0.00	4	68.58	68.00	-4	3,369	-0.12%
2023/10/30	1	67.40	0	0.00	68.30	1	3,372	0.03%
2023/10/27	9	67.81	2	67.50	67.50	7	3,386	0.21%
2023/10/26	1	68.30	1	68.80	68.20	0	3,433	0.00%
2023/10/23	0	0.00	9	69.82	69.10	-9	3,606	-0.25%
2023/10/20	0	0.00	2	68.55	69.00	-2	3,584	-0.06%
2023/10/19	0	0.00	1	68.00	68.20	-1	3,574	-0.03%
2023/10/18	1	67.10	1	67.80	67.80	0	3,586	0.00%
2023/10/17	0	0.00	5	68.08	67.90	-5	3,588	-0.14%
2023/10/16	4	66.73	1	67.10	66.80	3	3,604	0.08%
2023/10/13	1	67.60	2	67.40	67.50	-1	3,598	-0.03%
2023/10/12	0	0.00	1	67.00	67.50	-1	3,641	-0.03%
2023/10/11	4	67.08	2	67.40	66.80	2	3,656	0.05%
2023/10/06	4	68.18	0	0.00	68.10	4	3,672	0.11%
2023/10/05	2	68.40	0	0.00	68.70	2	3,697	0.05%
2023/10/04	0	0.00	8	68.30	68.20	-8	3,715	-0.22%
2023/10/03	0	0.00	1	69.00	68.80	-1	3,730	-0.03%
2023/09/27	1	67.80	1	67.80	67.90	0	3,786	0.00%
2023/09/22	3	67.50	10	67.50	68.50	-7	3,771	-0.19%
2023/09/21	4	68.15	3	67.97	67.90	1	3,752	0.03%
2023/09/20	5	69.62	1	70.00	69.00	4	3,746	0.11%
2023/09/19	11	71.60	0	0.00	71.00	11	3,677	0.30%
2023/09/18	2	71.70	0	0.00	71.30	2	3,642	0.05%
2023/09/15	0	0.00	10	71.60	71.30	-10	3,624	-0.28%
2023/09/14	1.5	71.03	0	0.00	71.00	1.5	3,558	0.04%
2023/09/13	6	71.87	1	71.90	71.20	5	3,548	0.14%
2023/09/12	3	71.63	6.1	71.84	71.50	-3.1	3,585	-0.09%
2023/09/11	0.5	70.80	0	0.00	70.90	0.5	3,580	0.01%
2023/09/08	1.5	71.20	0	0.00	70.90	1.5	3,587	0.04%
2023/09/07	1.5	71.63	3	71.97	71.50	-1.5	3,566	-0.04%
2023/09/06	11	71.11	17.1	71.54	72.00	-6.1	3,501	-0.17%
2023/09/05	2	69.60	1.5	69.87	70.10	0.5	3,326	0.02%
2023/09/04	4	69.18	0	0.00	69.80	4	3,351	0.12%
2023/09/01	6	69.67	2	68.90	69.20	4	3,398	0.12%
2023/08/31	0	0.00	35	70.23	69.80	-35	3,404	-1.03%
2023/08/30	0	0.00	1	68.80	69.00	-1	3,317	-0.03%
2023/08/29	1.2	68.84	0	0.00	69.00	1.2	3,368	0.04%
2023/08/28	0	0.00	2	69.20	68.90	-2	3,370	-0.06%
2023/08/25	0	0.00	12	67.85	68.20	-12	3,328	-0.36%
2023/08/24	0	0.00	1	66.90	67.20	-1	3,303	-0.03%
2023/08/23	6	66.27	0	0.00	66.80	6	3,304	0.18%
2023/08/22	3	66.37	0	0.00	66.30	3	3,310	0.09%
2023/08/21	7	66.44	0	0.00	66.70	7	3,297	0.21%
2023/08/18	1	69.30	2	68.20	67.80	-1	3,237	-0.03%
2023/08/17	0	0.00	1	68.70	68.70	-1	3,200	-0.03%
2023/08/16	0	0.00	2	67.40	68.00	-2	3,166	-0.06%
2023/08/15	1	66.90	0	0.00	67.00	1	3,164	0.03%
2023/08/14	2	66.80	1	67.20	67.00	1	3,157	0.03%
2023/08/10	0	0.00	10	67.52	67.40	-10	3,169	-0.32%
2023/08/09	11	66.80	1.3	66.98	67.00	9.7	3,141	0.31%
2023/08/08	0.3	69.20	0	0.00	69.10	0.3	3,078	0.01%
2023/08/07	0.5	68.80	0	0.00	68.70	0.5	3,077	0.02%
2023/08/04	0	0.00	5	68.40	68.40	-5	3,076	-0.16%
2023/08/02	6	67.20	0	0.00	67.40	6	3,072	0.20%
2023/08/01	2	68.55	11	68.26	68.20	-9	3,055	-0.29%
2023/07/31	1	69.50	2	69.45	69.40	-1	3,017	-0.03%
2023/07/28	7	69.04	22	69.25	69.40	-15	2,937	-0.51%
2023/07/27	1	66.60	2	67.20	67.40	-1	2,771	-0.04%
2023/07/26	1	65.70	0	0.00	66.40	1	2,769	0.04%
2023/07/24	1	66.30	1	66.20	66.30	0	2,877	0.00%
2023/07/21	1	65.50	1	66.00	66.70	0	2,898	0.00%
2023/07/20	10	66.40	10	66.70	66.70	0	2,958	0.00%
2023/07/19	12	66.73	11	67.28	66.70	1	2,996	0.03%
2023/07/18	3	66.37	30	66.80	66.80	-27	3,007	-0.90%
2023/07/17	1.3	66.30	11	66.30	66.50	-9.7	2,986	-0.32%
2023/07/14	0	0.00	4	65.18	65.30	-4	2,957	-0.14%
2023/07/13	2	65.30	6.7	65.15	64.90	-4.7	3,022	-0.16%
2023/07/12	1	64.20	14	63.97	64.40	-13	2,983	-0.44%
2023/07/11	0	0.00	0	63.63	63.70	0	2,957	0.00%
2023/07/10	11	63.29	1	63.30	63.30	10	2,979	0.34%
2023/07/07	3.1	63.20	0	0.00	63.90	3.1	2,988	0.10%
2023/07/06	2	63.80	1	64.30	63.80	1	3,002	0.03%
2023/07/04	3	63.30	0	0.00	62.90	3	3,006	0.10%
2023/07/03	0	0.00	2	63.50	63.30	-2	2,997	-0.07%
2023/06/30	4	62.95	0	0.00	63.10	4	3,030	0.13%
2023/06/29	0	0.00	0.2	63.00	62.80	-0.2	3,062	-0.01%
2023/06/27	0	0.00	1	62.50	62.90	-1	3,105	-0.03%
2023/06/26	6.2	62.39	0	0.00	62.30	6.2	3,109	0.20%
2023/06/21	1.2	62.95	0	0.00	63.00	1.2	3,110	0.04%
2023/06/20	17.2	63.10	1	62.80	62.70	16.2	3,121	0.52%
2023/06/19	11.1	64.37	12	64.92	64.20	-0.9	3,057	-0.03%
2023/06/16	3	64.83	2	64.95	64.90	1	3,031	0.03%
2023/06/15	22	69.49	1	69.60	69.60	21	2,945	0.71%
2023/06/14	25	69.69	0	0.00	69.60	25	2,870	0.87%
2023/06/13	15	69.81	1	69.90	69.80	14	2,824	0.50%
2023/06/12	12	69.11	11	69.66	69.80	1	2,812	0.04%
2023/06/09	1	69.70	10	69.90	69.90	-9	2,799	-0.32%
2023/06/08	10	69.00	15	69.63	69.70	-5	2,794	-0.18%
2023/06/07	11	69.48	3	69.37	69.50	8	2,785	0.29%
2023/06/06	1	69.20	13	68.66	69.40	-12	2,817	-0.43%
2023/06/05	1	68.30	5	68.50	68.60	-4	2,817	-0.14%
2023/06/02	1	67.60	6	68.03	67.60	-5	2,843	-0.18%
2023/06/01	1	67.00	0.2	67.40	67.00	0.8	2,872	0.03%
2023/05/31	1	67.20	0	0.00	67.00	1	2,905	0.03%
2023/05/29	1	67.40	5	67.30	67.10	-4	3,052	-0.13%
2023/05/26	0	67.10	7	67.10	66.80	-7	3,078	-0.23%
2023/05/24	4	65.95	2	66.20	66.20	2	3,165	0.06%
2023/05/23	0.1	66.00	0	0.00	66.00	0.1	3,188	0.00%
2023/05/22	14	65.86	1	66.00	66.00	13	3,186	0.41%
2023/05/19	6	65.87	0	0.00	65.40	6	3,184	0.19%
2023/05/18	13	65.65	11	65.72	65.70	2	3,157	0.06%
2023/05/17	1	64.50	1	64.90	65.10	0	3,162	0.00%
2023/05/16	10	64.90	1	65.20	64.30	9	3,144	0.29%
2023/05/15	0	0.00	1	65.00	64.70	-1	3,120	-0.03%
2023/05/12	2	64.90	1	65.80	65.00	1	3,124	0.03%
2023/05/11	1	65.30	3	65.10	64.70	-2	3,126	-0.06%
2023/05/10	5	65.30	0	0.00	65.00	5	3,166	0.16%
2023/05/09	0	65.70	0	0.00	65.30	0	3,156	0.00%
2023/05/08	0	0.00	1	66.40	66.00	-1	3,139	-0.03%
2023/05/05	0	0.00	2.4	66.06	66.00	-2.4	3,209	-0.08%
2023/05/04	0	0.00	2	65.80	65.80	-2	3,260	-0.06%
2023/05/03	1	65.00	0	0.00	65.50	1	3,288	0.03%
2023/05/02	1	65.40	1	65.30	65.30	0	3,278	0.00%
2023/04/28	6.1	66.44	0	0.00	65.90	6.1	3,254	0.19%
2023/04/27	0	0.00	0.2	67.20	67.30	-0.2	3,154	-0.01%
2023/04/26	0.2	66.19	0	0.00	66.70	0.2	3,108	0.01%
2023/04/25	8	66.20	6	66.83	66.30	2	3,082	0.06%
2023/04/24	1	66.90	2	67.10	67.50	-1	3,024	-0.03%
2023/04/21	5	66.86	5	66.90	67.00	0	3,016	0.00%
2023/04/20	0	0.00	2	67.82	67.50	-2	2,976	-0.07%
2023/04/19	1	67.50	0	0.00	67.50	1	2,989	0.03%
2023/04/18	5	67.70	5	67.90	67.90	0	2,960	0.00%
2023/04/17	1	69.20	0	0.00	69.10	1	2,874	0.03%
2023/04/14	0	0.00	1	69.50	69.50	-1	2,845	-0.04%
2023/04/13	0	0.00	1	69.70	69.30	-1	2,843	-0.04%
2023/04/12	1	69.30	6.2	69.31	69.30	-5.2	2,824	-0.18%
2023/04/11	0	0.00	2	68.15	68.70	-2	2,790	-0.07%
2023/04/10	10	67.90	15	68.36	67.50	-5	2,756	-0.18%
2023/04/07	3	69.23	0	0.00	69.10	3	2,711	0.11%
2023/04/06	0	0.00	2	69.75	69.90	-2	2,677	-0.07%
2023/03/31	0.3	69.60	0	0.00	69.30	0.3	2,644	0.01%
2023/03/29	16	69.07	0.5	68.80	68.40	15.5	2,575	0.60%
2023/03/28	0	0.00	0.3	70.10	70.00	-0.3	2,525	-0.01%
2023/03/27	1.7	70.26	1	70.50	70.60	0.7	2,549	0.03%
2023/03/24	2.3	70.49	0	0.00	70.30	2.3	2,552	0.09%
2023/03/23	0	0.00	4	71.18	71.00	-4	2,533	-0.16%
2023/03/22	0.7	70.80	0	0.00	70.50	0.7	2,490	0.03%
2023/03/21	0	0.00	2	70.90	70.60	-2	2,463	-0.08%
2023/03/20	0.6	70.40	2	70.40	70.40	-1.4	2,441	-0.06%
2023/03/17	0	0.00	1	70.00	70.00	-1	2,425	-0.04%
2023/03/16	0	0.00	5	68.98	68.80	-5	2,407	-0.21%
2023/03/15	5	69.52	3	69.20	68.80	2	2,400	0.08%
2023/03/14	0	0.00	0.2	69.60	69.20	-0.2	2,382	-0.01%
2023/03/13	2	69.25	3	69.97	70.30	-1	2,356	-0.04%
2023/03/10	0	0.00	3	70.70	70.10	-3	2,326	-0.13%
2023/03/09	0.5	70.90	6	71.05	70.90	-5.5	2,292	-0.24%
2023/03/08	0.7	70.20	0	0.00	70.40	0.7	2,200	0.03%
2023/03/07	2	70.05	3	70.13	70.50	-1	2,158	-0.05%
2023/03/06	2.7	70.00	12	70.33	70.20	-9.3	2,104	-0.44%
2023/03/03	1	68.90	4	68.95	69.00	-3	2,012	-0.15%
2023/03/02	9	68.87	8	69.10	69.00	1	1,967	0.05%
2023/03/01	1	68.50	14	68.37	69.00	-13	1,912	-0.68%
2023/02/24	3	67.50	0	0.00	67.30	3	1,805	0.17%
2023/02/23	3	67.17	5	67.14	67.10	-2	1,761	-0.11%
2023/02/22	11	65.57	16	65.71	66.00	-5	1,712	-0.29%
2023/02/21	0	0.00	1	65.10	65.30	-1	1,673	-0.06%
2023/02/20	2	63.65	2.2	64.13	64.50	-0.2	1,736	-0.01%
2023/02/17	1	63.60	0	0.00	63.90	1	1,753	0.06%
2023/02/16	0	0.00	2	64.40	64.30	-2	1,759	-0.11%
2023/02/14	0	0.00	2	64.35	64.40	-2	1,806	-0.11%
2023/02/13	2	63.10	30	63.10	63.30	-28	1,847	-1.52%
2023/02/08	0	0.00	18	63.99	64.30	-18	1,849	-0.97%
2023/02/07	0	63.40	0	0.00	63.40	0	1,778	0.00%
2023/02/06	2	62.95	0	0.00	63.40	2	1,766	0.11%
2023/02/03	1	63.40	3	63.10	63.30	-2	1,753	-0.11%
2023/02/02	1	61.70	2	61.90	61.80	-1	1,701	-0.06%
2023/02/01	2	59.30	2	60.21	60.50	0	1,692	0.00%
2023/01/31	4	60.75	0.4	60.90	60.50	3.6	1,668	0.21%
2023/01/30	1	60.80	0	0.00	60.80	1	1,652	0.06%
2023/01/17	0	0.00	2	60.50	60.70	-2	1,648	-0.12%
2023/01/16	4	60.43	0	0.00	60.40	4	1,661	0.24%
2023/01/12	0	0.00	1	60.90	61.00	-1	1,670	-0.06%
2023/01/11	3	60.47	3	60.57	60.60	0	1,673	0.00%
2023/01/10	1	59.30	0	0.00	59.60	1	1,669	0.06%
2023/01/09	0	0.00	1	59.50	59.60	-1	1,684	-0.06%
2023/01/05	2	58.90	0	0.00	58.80	2	1,693	0.12%
2023/01/04	0	0.00	1	59.10	58.90	-1	1,707	-0.06%
2023/01/03	2	57.90	1	59.00	59.00	1	1,732	0.06%
2022/12/29	0	0.00	1	59.10	58.90	-1	1,700	-0.06%
2022/12/28	1	58.90	2	58.95	58.90	-1	1,698	-0.06%
2022/12/26	1	58.00	0	0.00	58.00	1	1,686	0.06%
2022/12/23	0	0.00	1	57.60	58.60	-1	1,710	-0.06%
2022/12/21	1	57.70	0	0.00	57.70	1	1,749	0.06%
2022/12/20	3	58.67	0	0.00	58.00	3	1,750	0.17%
2022/12/16	0	0.00	1	59.50	59.40	-1	1,746	-0.06%
2022/12/08	1	58.80	1	59.20	59.00	0	1,874	0.00%
2022/12/07	1	58.70	1	59.00	58.50	0	1,892	0.00%
2022/12/05	1	59.40	0	0.00	59.20	1	1,899	0.05%
2022/12/02	0	0.00	1	59.70	59.40	-1	1,936	-0.05%
2022/11/30	0	0.00	4	58.40	58.20	-4	1,932	-0.21%
2022/11/28	1	58.10	1	58.10	57.70	0	1,936	0.00%
2022/11/25	4	58.00	1	58.70	58.00	3	1,946	0.15%
2022/11/24	0	0.00	6	58.85	58.80	-6	1,951	-0.31%
2022/11/22	2	57.95	3	58.23	58.80	-1	1,961	-0.05%
2022/11/18	1.1	59.00	1	58.90	58.90	0.1	1,973	0.01%
2022/11/17	1	58.60	1	59.30	59.30	0	1,982	0.00%
2022/11/16	1	59.50	5	59.56	59.50	-4	1,979	-0.20%
2022/11/14	1.2	57.60	0	0.00	57.70	1.2	1,904	0.06%
2022/11/11	2	58.00	0	0.00	57.50	2	1,891	0.11%
2022/11/10	0	0.00	2.1	57.09	57.10	-2.1	1,879	-0.11%
2022/11/09	0	0.00	6.3	56.93	57.20	-6.3	1,877	-0.34%
2022/11/08	1	56.39	0	0.00	55.70	1	1,849	0.06%
2022/11/07	3	55.77	1	56.20	56.20	2	1,884	0.11%
2022/11/04	2	54.55	0	0.00	54.60	2	1,874	0.11%
2022/11/03	1	54.90	0	0.00	54.90	1	1,904	0.05%
2022/10/31	0	0.00	2	53.40	54.40	-2	1,998	-0.10%
2022/10/28	2	52.70	14	52.50	52.60	-12	1,993	-0.60%
2022/10/27	1	53.40	3	53.73	53.90	-2	1,971	-0.10%
2022/10/25	2	52.90	1	53.90	52.80	1	2,055	0.05%
2022/10/20	1	52.60	1	53.30	53.30	0	2,086	0.00%
2022/10/19	0	53.10	0	0.00	53.10	0	2,109	0.00%
2022/10/18	0	0.00	2	53.20	53.70	-2	2,116	-0.09%
2022/10/17	1	51.77	0	0.00	51.80	1	2,148	0.05%
2022/10/14	1	50.30	1	50.80	50.30	0	2,213	0.00%
2022/10/13	0.1	49.52	1	49.40	49.45	-0.9	2,365	-0.04%
2022/10/11	0	50.30	0	0.00	50.20	0	2,558	0.00%
2022/10/07	0	51.90	0.2	51.90	52.00	-0.1	2,585	-0.01%
2022/10/06	0.1	51.90	0	0.00	52.00	0.1	2,641	0.00%
2022/10/05	1.1	51.91	1.5	52.03	51.90	-0.4	2,695	-0.01%
2022/10/04	0	0.00	0.1	51.50	51.40	-0.1	2,727	0.00%
2022/09/30	0.1	50.80	0	0.00	50.50	0.1	2,808	0.00%
2022/09/29	0	0.00	8	50.70	51.30	-8	2,848	-0.28%
2022/09/28	7.1	50.37	5	50.18	50.00	2.1	2,880	0.07%
2022/09/27	3	51.20	0	0.00	51.10	3	2,891	0.10%
2022/09/26	1	51.80	1.2	51.57	51.30	-0.2	2,911	-0.01%
2022/09/23	0.3	52.80	0	0.00	52.70	0.3	2,939	0.01%
2022/09/22	1	52.90	13	52.73	53.20	-12	2,997	-0.40%
2022/09/21	1	53.60	0	0.00	53.50	1	3,019	0.03%
2022/09/19	3.1	54.23	10	54.02	53.90	-6.9	3,051	-0.23%
2022/09/16	3.1	55.30	0	0.00	54.90	3.1	3,033	0.10%
2022/09/14	1	55.00	0	0.00	55.60	1	3,106	0.03%
2022/09/13	4	56.23	1	56.50	56.20	3	3,116	0.10%
2022/09/12	4	56.23	0	0.00	56.40	4	3,150	0.13%
2022/09/08	0.7	56.80	2	56.70	56.80	-1.3	3,244	-0.04%
2022/09/07	1.2	55.05	0	0.00	54.50	1.2	3,246	0.04%
2022/09/06	1.1	55.02	2	55.25	55.10	-0.9	3,244	-0.03%
2022/09/05	3	55.80	1	55.80	55.60	2	3,238	0.06%
2022/09/02	3	56.17	0	0.00	56.20	3	3,258	0.09%
2022/09/01	1	56.70	0	0.00	56.60	1	3,253	0.03%
2022/08/31	1	57.20	1	57.30	57.10	0	3,251	0.00%
2022/08/30	1	57.00	0	0.00	56.90	1	3,266	0.03%
2022/08/29	1	56.70	0.4	56.60	56.80	0.6	3,287	0.02%
2022/08/26	3	57.57	2	57.70	57.70	1	3,294	0.03%
2022/08/24	0.1	56.30	0	0.00	56.60	0.1	3,305	0.00%
2022/08/23	1.1	56.51	2	56.70	56.50	-1	3,308	-0.03%
2022/08/22	5	57.34	0	0.00	57.00	5	3,307	0.15%
2022/08/19	1	57.20	0	0.00	57.30	1	3,297	0.03%
2022/08/18	0	0.00	5	56.50	56.80	-5	3,308	-0.15%
2022/08/17	0.1	57.10	0	0.00	56.70	0.1	3,312	0.00%
2022/08/16	0	0.00	8	56.50	56.50	-8	3,288	-0.24%
2022/08/15	2	56.80	0	0.00	56.60	2	3,266	0.06%
2022/08/11	1	55.50	0	0.00	55.40	1	3,211	0.03%
2022/08/10	3.1	55.30	0	0.00	55.10	3.1	3,237	0.10%
2022/08/09	1	55.30	0	0.00	55.90	1	3,244	0.03%
2022/08/08	8	55.45	4	55.25	55.70	4	3,223	0.12%
2022/08/05	6	55.25	0	0.00	55.30	6	3,182	0.19%
2022/08/03	1	54.10	1	54.40	54.40	0	3,149	0.00%
2022/08/02	1.1	54.42	0	0.00	54.50	1.1	3,149	0.03%
2022/07/29	2	54.50	10	54.74	54.70	-8	3,092	-0.26%
2022/07/28	1	54.20	1	54.50	54.10	0	3,111	0.00%
2022/07/27	3	54.23	0	0.00	54.10	3	3,122	0.10%
2022/07/26	1	54.70	0	0.00	54.30	1	3,109	0.03%
2022/07/25	4	55.33	1	55.60	55.40	3	3,111	0.10%
2022/07/22	2	54.75	2.1	55.03	55.80	-0.1	3,117	0.00%
2022/07/21	4	54.68	4	54.90	55.20	0	3,108	0.00%
2022/07/20	5.9	54.78	2.1	54.36	54.90	3.8	3,053	0.12%
2022/07/19	5	59.68	1	60.00	59.90	4	2,925	0.14%
2022/07/18	3.6	58.87	4	59.60	59.80	-0.4	2,812	-0.02%
2022/07/15	2.1	57.35	0	0.00	57.60	2.1	2,749	0.08%
2022/07/14	3	55.00	9.9	55.66	56.00	-6.9	2,729	-0.25%
2022/07/13	8	55.68	5.1	56.29	55.20	2.9	2,705	0.11%
2022/07/12	7	55.70	1	56.50	55.20	6	2,735	0.22%
2022/07/11	6.1	56.77	4	57.00	57.00	2.1	2,713	0.08%
2022/07/08	2.1	57.25	5	57.60	57.60	-2.9	2,699	-0.11%
2022/07/07	1	55.00	1	55.80	56.00	0	2,654	0.00%
2022/07/06	3.3	55.40	3	55.70	54.60	0.3	2,617	0.01%
2022/07/05	2	56.30	1	57.10	57.00	1	2,616	0.04%
2022/07/04	2.1	56.95	0	0.00	56.60	2.1	2,620	0.08%
2022/07/01	3	58.87	1	58.70	57.50	2	2,655	0.08%
2022/06/30	6.1	59.87	1	59.90	59.30	5.1	2,660	0.19%
2022/06/29	4.1	62.34	1	62.20	61.80	3.1	2,613	0.12%
2022/06/28	5	63.20	1	63.30	63.30	4	2,601	0.15%
2022/06/27	3	64.40	2	64.65	64.60	1	2,607	0.04%
2022/06/24	5	64.04	0	0.00	64.20	5	2,609	0.19%
2022/06/23	6	63.70	8	64.36	64.40	-2	2,603	-0.08%
2022/06/22	9.2	65.31	5.1	64.98	64.80	4.1	2,584	0.16%
2022/06/21	0	0.00	0.1	66.40	66.70	-0.1	2,545	0.00%
2022/06/20	1	66.50	15	66.50	66.00	-14	2,607	-0.54%
2022/06/17	0	0.00	6	66.53	68.30	-6	2,609	-0.23%
2022/06/16	4	67.93	5	68.62	67.50	-1	2,543	-0.04%
2022/06/15	3	68.23	4	68.60	68.00	-1	2,556	-0.04%
2022/06/14	11	67.69	11.5	67.92	68.40	-0.5	2,600	-0.02%
2022/06/13	10	68.31	3	68.50	68.10	7	2,668	0.26%
2022/06/10	2	69.35	0	0.00	69.30	2	2,721	0.07%
2022/06/09	2	69.70	0	0.00	69.70	2	2,752	0.07%
2022/06/08	0	0.00	5	70.08	69.80	-5	2,781	-0.18%
2022/06/06	0	0.00	6	69.68	69.60	-6	3,113	-0.19%
2022/06/02	8	69.65	5	69.60	69.50	3	3,173	0.09%
2022/06/01	4	69.63	0	0.00	69.50	4	3,312	0.12%
2022/05/31	1	68.90	2	69.20	69.40	-1	3,431	-0.03%
2022/05/30	25	68.98	9	69.00	69.10	16	3,610	0.44%
2022/05/27	8	68.33	3	68.60	68.30	5	3,696	0.14%
2022/05/26	9	68.16	0	0.00	67.80	9	3,956	0.23%
2022/05/24	1	68.60	0	0.00	68.20	1	4,161	0.02%
2022/05/23	1	68.60	0	0.00	68.60	1	4,170	0.02%
2022/05/19	1	68.60	1	68.80	69.10	0	4,244	0.00%
2022/05/18	2.1	69.55	7	69.81	69.60	-4.9	4,247	-0.12%
2022/05/17	1	68.50	3.2	68.78	69.10	-2.2	4,244	-0.05%
2022/05/16	1	67.60	0	0.00	67.80	1	4,246	0.02%
2022/05/13	0	0.00	5	67.68	67.60	-5	4,270	-0.12%
2022/05/11	0	0.00	1	67.90	68.00	-1	4,348	-0.02%
2022/05/09	0	0.00	20	67.82	67.50	-20	4,427	-0.45%
2022/05/06	0.2	67.70	5	68.40	68.30	-4.8	4,459	-0.11%
2022/05/05	4	67.60	4	67.85	68.10	0	4,489	0.00%
2022/05/04	4	67.50	21	67.70	67.40	-17	4,506	-0.38%
2022/05/03	22	67.32	0	0.00	67.30	22	4,581	0.48%
2022/04/29	3	67.67	0	0.00	67.10	3	4,652	0.06%
2022/04/28	3	67.60	7	67.46	67.50	-4	4,708	-0.08%
2022/04/27	6	65.95	0	0.00	66.20	6	4,755	0.13%
2022/04/26	2.4	67.10	0	0.00	67.10	2.4	4,793	0.05%
2022/04/25	3	67.50	3	67.53	67.50	0	4,996	0.00%
2022/04/22	1	68.40	7	68.90	68.90	-6	5,101	-0.12%
2022/04/21	4	68.68	0	0.00	68.70	4	5,231	0.08%
2022/04/20	4	68.62	0	0.00	68.40	4	5,576	0.07%
2022/04/19	7	68.89	0	0.00	68.60	7	5,707	0.12%
2022/04/18	19.1	68.29	25	68.62	68.70	-5.9	5,891	-0.10%
2022/04/15	2	66.60	0	0.00	67.20	2	5,900	0.03%
2022/04/14	10	66.98	5	67.08	66.90	5	5,940	0.08%
2022/04/13	1	66.50	1	66.90	67.00	0	5,980	0.00%
2022/04/12	2.1	65.94	5	66.70	66.40	-2.9	6,020	-0.05%
2022/04/11	11.1	66.58	0	0.00	66.50	11.1	6,035	0.18%
2022/04/08	7	67.29	0	0.00	67.50	7	6,020	0.12%
2022/04/07	14.6	67.95	8	68.23	67.20	6.6	6,010	0.11%
2022/04/06	5	68.50	2	68.50	68.60	3	5,998	0.05%
2022/04/01	2	68.45	4	68.95	69.40	-2	5,996	-0.03%
2022/03/31	5	69.14	1	69.20	69.10	4	6,024	0.07%
2022/03/30	7	69.64	0	0.00	69.40	7	6,038	0.12%
2022/03/28	3	69.73	2	70.00	70.10	1	6,014	0.02%
2022/03/25	6	70.65	1	71.90	70.60	5	6,012	0.08%
2022/03/24	1	70.90	5	71.44	71.50	-4	5,988	-0.07%
2022/03/23	2	71.60	2.2	71.82	71.20	-0.2	6,099	0.00%
2022/03/22	1	71.30	3	71.77	71.90	-2	6,060	-0.03%
2022/03/21	2	71.45	10	71.50	71.30	-8	6,057	-0.13%
2022/03/18	5	70.70	3	71.37	71.80	2	6,091	0.03%
2022/03/17	4	70.78	19.1	70.47	70.90	-15.1	6,092	-0.25%
2022/03/16	15.1	69.38	9	69.80	69.10	6.1	6,106	0.10%
2022/03/15	16.1	69.77	2	69.45	69.50	14.1	6,110	0.23%
2022/03/14	1	70.80	0	0.00	71.00	1	6,116	0.02%
2022/03/11	4.1	71.05	8	71.16	71.30	-3.9	6,124	-0.06%
2022/03/10	27.1	71.47	13	71.85	71.20	14.1	6,140	0.23%
2022/03/09	11	70.13	20.1	71.10	71.60	-9.1	5,957	-0.15%
2022/03/08	17	69.35	10.1	69.43	68.90	6.9	5,926	0.12%
2022/03/07	18.2	69.49	8.1	70.22	69.10	10.1	5,954	0.17%
2022/03/04	37.3	71.69	2	71.50	71.10	35.3	5,901	0.60%
2022/03/03	8	71.61	19	72.24	72.60	-11	5,821	-0.19%
2022/03/02	4.1	70.82	3	70.97	70.90	1.1	5,710	0.02%
2022/03/01	8.1	70.74	24	71.03	71.00	-15.9	5,644	-0.28%
2022/02/25	9.2	67.76	23.5	68.56	68.90	-14.3	5,436	-0.26%
2022/02/24	23	67.27	15	66.89	66.80	8	5,384	0.15%
2022/02/23	8	68.51	4	68.80	68.70	4	5,384	0.07%
2022/02/22	17	68.42	7	69.00	68.30	10	5,427	0.18%
2022/02/21	10	68.64	6	69.00	69.50	4	5,524	0.07%
2022/02/18	7	68.47	13	68.55	68.90	-6	5,625	-0.11%
2022/02/17	8	68.45	3.2	68.40	68.80	4.9	5,766	0.08%
2022/02/16	7	68.07	3	68.43	68.00	4	5,908	0.07%
2022/02/15	11	68.25	5	68.44	67.90	6	5,989	0.10%
2022/02/14	6	67.97	2	68.05	68.10	4	6,058	0.07%
2022/02/11	3	69.37	1	69.60	69.30	2	6,065	0.03%
2022/02/10	5	69.60	4	69.35	69.70	1	6,133	0.02%
2022/02/09	5	69.00	7	68.94	69.00	-2	6,181	-0.03%
2022/02/08	3	68.47	5	68.64	68.90	-2	6,192	-0.03%
2022/02/07	4	67.65	8	67.85	67.80	-4	6,251	-0.06%
2022/01/26	7	68.39	7	68.36	67.90	0	6,270	0.00%
2022/01/25	2	68.15	3	68.70	68.00	-1	6,349	-0.02%
2022/01/24	5.2	68.28	13	68.85	68.70	-7.9	6,324	-0.12%
2022/01/21	5	68.86	14	69.21	69.00	-9	6,414	-0.14%
2022/01/20	5	69.50	7	69.73	70.00	-2	6,570	-0.03%
2022/01/19	7	69.70	6	69.78	69.10	1	6,547	0.02%
2022/01/18	16	70.23	19	70.86	70.00	-3	6,512	-0.05%
2022/01/17	0	0.00	23	69.56	69.80	-23	6,332	-0.36%
2022/01/14	8	68.04	4.3	67.90	68.20	3.7	6,251	0.06%
2022/01/13	9	68.97	27	68.86	69.00	-18	6,178	-0.29%
2022/01/12	21	67.99	5	67.94	68.00	16	5,884	0.27%
2022/01/11	9	68.01	40	67.76	67.90	-31	5,789	-0.54%
2022/01/10	3	66.73	12	66.81	67.20	-9	5,604	-0.16%
2022/01/07	10	66.19	3	66.37	66.40	7	5,575	0.13%
2022/01/06	3	66.40	7.5	66.66	66.90	-4.5	5,563	-0.08%
2022/01/05	6	66.48	1	66.40	66.50	5	5,612	0.09%
2022/01/04	3	66.50	0	0.00	66.50	3	5,711	0.05%
2022/01/03	2	67.00	18	67.28	66.80	-16	5,891	-0.27%
2021/12/30	7	66.53	6	66.87	66.70	1	5,912	0.02%
2021/12/29	11.3	66.57	0	67.10	66.40	11.3	5,926	0.19%
2021/12/28	4	67.15	5	67.38	66.90	-1	5,968	-0.02%
2021/12/27	1	67.00	8	66.91	67.10	-7	6,008	-0.12%
2021/12/24	0.1	65.90	16	66.11	66.10	-15.9	6,032	-0.26%
2021/12/23	5	65.68	6	66.07	66.00	-1	6,077	-0.02%
2021/12/22	2	65.60	6	65.55	65.50	-4	6,209	-0.06%
2021/12/21	3.8	64.97	1	65.10	65.40	2.8	6,223	0.04%
2021/12/20	0	0.00	1	64.80	64.90	-1	6,219	-0.02%
2021/12/17	14	65.09	2	65.10	65.10	12	6,237	0.19%
2021/12/16	5	66.08	1	66.10	66.30	4	6,179	0.06%
2021/12/15	12	65.43	1	65.70	65.30	11	6,181	0.18%
2021/12/14	10	65.90	6	65.92	65.70	4	6,194	0.06%
2021/12/13	5	66.60	0	0.00	66.70	5	6,159	0.08%
2021/12/10	0	0.00	8	66.86	66.90	-8	6,196	-0.13%
2021/12/09	17	66.44	14	66.33	66.30	3	6,246	0.05%
2021/12/08	14	67.19	39	66.83	66.80	-25	6,222	-0.40%
2021/12/07	10	67.26	1	67.10	67.10	9	6,240	0.14%
2021/12/06	2	67.60	1	67.90	67.50	1	6,299	0.02%
2021/12/03	9	67.69	0	0.00	67.60	9	6,489	0.14%
2021/12/02	3	67.80	21	67.97	67.80	-18	6,877	-0.26%
2021/12/01	7	67.83	15	67.61	67.90	-8	8,230	-0.10%
2021/11/30	41	66.91	11	67.31	67.00	30	8,300	0.36%
2021/11/29	8	66.56	9	66.06	66.60	-1	8,409	-0.01%
2021/11/26	9	66.69	3	66.37	66.20	6	8,647	0.07%
2021/11/25	9	67.56	17	67.53	67.20	-8	8,665	-0.09%
2021/11/24	8	67.08	4	67.10	67.30	4	8,766	0.05%
2021/11/23	11	67.57	1	67.50	67.60	10	8,957	0.11%
2021/11/22	12	68.28	6	68.17	68.30	6	8,989	0.07%
2021/11/19	3	67.47	44	67.32	67.30	-41	9,026	-0.45%
2021/11/18	9	67.14	6	67.80	67.20	3	9,051	0.03%
2021/11/17	22.6	66.64	2	66.90	66.90	20.6	8,947	0.23%
2021/11/16	12.3	67.17	13	66.98	66.80	-0.7	8,857	-0.01%
2021/11/15	9	68.21	7.3	68.29	68.20	1.7	8,763	0.02%
2021/11/12	7	66.07	11	66.02	66.70	-4	8,674	-0.05%
2021/11/11	8.1	65.38	10	64.83	64.90	-1.9	8,625	-0.02%
2021/11/10	9	66.07	20	65.83	66.00	-11	8,639	-0.13%
2021/11/09	12.2	66.34	3	66.50	66.00	9.2	8,759	0.11%
2021/11/08	3	65.97	4	65.93	65.90	-1	8,730	-0.01%
2021/11/05	55	65.64	1	65.70	65.80	54	8,761	0.62%
2021/11/04	2	65.20	5	65.70	65.20	-3	8,919	-0.03%
2021/11/03	2	65.20	12.1	64.49	65.20	-10.1	9,095	-0.11%
2021/11/02	19	64.79	4	65.10	63.60	15	9,371	0.16%
2021/11/01	15	64.93	4	65.13	65.10	11	9,820	0.11%
2021/10/29	15	64.63	1	64.40	64.30	14	10,157	0.14%
2021/10/28	9	65.02	4	65.15	65.20	5	10,080	0.05%
2021/10/27	2	64.20	5	64.32	64.50	-3	9,998	-0.03%
2021/10/26	10	63.50	5	63.60	63.20	5	10,238	0.05%
2021/10/25	3	62.80	1	63.20	63.10	2	10,223	0.02%
2021/10/21	3	61.90	0	0.00	62.00	3	10,391	0.03%
2021/10/20	4	63.00	1	63.30	62.50	3	10,371	0.03%
2021/10/19	3	62.27	8	62.44	62.60	-5	10,431	-0.05%
2021/10/18	6.3	61.80	4	61.68	61.60	2.3	10,449	0.02%
2021/10/15	7	62.27	1	62.00	62.10	6	10,594	0.06%
2021/10/14	8	61.34	5	60.72	61.10	3	10,699	0.03%
2021/10/13	10	60.98	4	61.00	61.00	6	10,799	0.06%
2021/10/12	8.5	61.91	5	62.20	62.00	3.5	10,866	0.03%
2021/10/08	68.5	64.28	45	63.40	63.30	23.5	11,163	0.21%
2021/10/07	2	65.80	0	0.00	65.90	2	11,005	0.02%
2021/10/06	2	64.55	0	0.00	64.60	2	11,053	0.02%
2021/10/05	6	64.51	4	63.98	65.40	2	11,117	0.02%
2021/10/04	10	66.00	1	65.80	65.00	9	11,081	0.08%
2021/10/01	2	67.05	12	66.77	67.30	-10	11,063	-0.09%
2021/09/30	1	67.70	5	67.88	67.50	-4	11,044	-0.04%
2021/09/29	16	67.71	2	67.55	67.20	14	11,088	0.13%
2021/09/28	3	70.17	0	0.00	70.10	3	10,983	0.03%
2021/09/27	8	71.26	1	71.70	70.80	7	10,972	0.06%
2021/09/24	2	71.30	2	71.70	71.40	0	10,977	0.00%
2021/09/23	7	71.20	5	71.50	71.00	2	10,987	0.02%
2021/09/22	5	70.02	2	70.60	70.50	3	11,005	0.03%
2021/09/17	3	71.27	2	71.60	71.60	1	11,223	0.01%
2021/09/16	7	71.80	12	72.19	71.80	-5	11,224	-0.04%
2021/09/15	8	72.13	0	0.00	71.80	8	11,200	0.07%
2021/09/14	3	73.07	5	72.82	72.70	-2	11,146	-0.02%
2021/09/13	7	74.09	0	0.00	73.70	7	11,062	0.06%
2021/09/10	5.1	74.07	3	74.50	74.50	2.1	11,038	0.02%
2021/09/09	10	73.79	4.1	73.97	73.50	5.9	10,992	0.05%
2021/09/08	9.2	73.61	9	73.27	73.30	0.2	10,921	0.00%
2021/09/07	29.6	75.03	11	74.65	74.40	18.6	10,732	0.17%
2021/09/06	120	83.04	77	84.33	78.00	43	10,307	0.42%	大買/
2021/09/03	5	79.92	12	80.48	81.10	-7	8,879	-0.08%
2021/09/02	9	79.28	11.4	79.26	79.40	-2.4	8,739	-0.03%
2021/09/01	20	77.77	37	78.26	80.40	-17	8,616	-0.20%
2021/08/31	12	76.63	26	76.79	77.10	-14	8,442	-0.17%
2021/08/30	6	76.83	5	76.88	77.00	1	8,363	0.01%
2021/08/27	2	72.40	6	74.95	75.80	-4	8,235	-0.05%
2021/08/26	0	0.00	9	72.93	73.70	-9	8,014	-0.11%
2021/08/25	24	72.74	0	0.00	72.50	24	7,914	0.30%
2021/08/24	14	73.98	1	73.90	73.60	13	7,814	0.17%
2021/08/20	3.1	73.74	5	73.20	73.20	-1.9	7,784	-0.02%
2021/08/19	0	0.00	4	73.75	73.10	-4	7,799	-0.05%
2021/08/18	8.1	73.74	7	73.16	75.00	1.1	7,769	0.01%
2021/08/17	0	0.00	2	73.50	73.60	-2	7,721	-0.03%
2021/08/16	2	73.80	2	72.89	73.90	0	7,666	0.00%
2021/08/13	5	75.40	2	73.85	73.60	3	7,604	0.04%
2021/08/12	1	76.20	1.5	76.37	77.70	-0.5	7,512	-0.01%
2021/08/11	6	77.57	5	76.02	76.10	1	7,479	0.01%
2021/08/10	3.6	77.65	8.5	77.58	77.60	-4.9	7,395	-0.07%
2021/08/09	12.3	79.59	8	79.43	78.40	4.3	7,253	0.06%
2021/08/06	6.1	80.88	8	81.09	80.90	-1.9	7,024	-0.03%
2021/08/05	25	80.05	30	80.18	80.20	-5	6,752	-0.07%
2021/08/04	28	78.16	37	78.39	79.30	-9	6,309	-0.14%
2021/08/03	5	75.72	5	75.68	76.00	0	6,020	0.00%
2021/08/02	15	75.23	17	75.44	75.30	-2	5,948	-0.03%
2021/07/30	24	74.97	57	74.77	75.00	-33	5,915	-0.56%
2021/07/29	3	72.17	2	72.35	72.70	1	5,731	0.02%
2021/07/28	14	71.24	4	71.05	71.40	10	5,731	0.17%
2021/07/27	7.1	74.42	8	74.53	73.30	-1	5,775	-0.02%
2021/07/26	3	73.20	2	72.95	72.90	1	5,705	0.02%
2021/07/23	4	72.50	1	72.70	72.10	3	5,714	0.05%
2021/07/22	4	71.48	1	70.50	71.40	3	5,670	0.05%
2021/07/21	9	70.54	1	69.40	69.70	8	5,620	0.14%
2021/07/20	15	75.13	13	74.67	74.30	2	5,503	0.04%
2021/07/19	14	76.69	2	76.60	76.70	12	5,366	0.22%
2021/07/16	12	77.41	4	77.43	77.70	8	5,334	0.15%
2021/07/15	15	77.61	30.2	77.54	77.20	-15.2	5,233	-0.29%
2021/07/14	6	74.40	0	0.00	74.40	6	4,848	0.12%
2021/07/13	1	75.00	19	74.03	73.90	-18	4,873	-0.37%
2021/07/12	10	74.10	11	74.78	74.70	-1	4,849	-0.02%
2021/07/09	5	73.16	5	73.20	72.90	0	4,783	0.00%
2021/07/08	0	0.00	19	73.55	73.80	-19	4,827	-0.39%
2021/07/07	7	73.01	25	73.08	73.10	-18	4,826	-0.37%
2021/07/06	2	72.90	8.2	73.17	73.30	-6.2	4,837	-0.13%
2021/07/05	11	72.08	1	72.20	72.50	10	4,784	0.21%
2021/07/02	3	71.07	2	71.40	71.50	1	4,789	0.02%
2021/07/01	9	71.48	2	71.30	71.10	7	4,861	0.14%
2021/06/30	20	71.53	22	71.69	72.00	-2	4,933	-0.04%
2021/06/29	14	72.04	1	72.00	71.90	13	4,933	0.26%
2021/06/28	40	72.62	4	72.30	72.80	36	4,940	0.73%
2021/06/25	2	70.40	10	70.20	70.20	-8	4,782	-0.17%
2021/06/23	2	69.65	0	0.00	69.60	2	4,879	0.04%
2021/06/22	0	0.00	2	69.20	69.60	-2	4,933	-0.04%
2021/06/18	1	70.80	1.1	70.28	69.00	-0.1	5,103	0.00%
2021/06/17	1	69.80	8	70.08	70.60	-7	5,159	-0.14%
2021/06/16	1	70.30	0	0.00	70.00	1	5,570	0.02%
2021/06/15	2	70.30	0	0.00	70.20	2	5,934	0.03%
2021/06/11	2	70.45	0	0.00	70.30	2	5,983	0.03%
2021/06/10	0	0.00	1	69.80	70.50	-1	6,026	-0.02%
2021/06/09	7	70.06	5	70.00	69.20	2	6,028	0.03%
2021/06/08	1	70.00	3	70.07	70.80	-2	6,018	-0.03%
2021/06/07	1	68.30	0	0.00	68.40	1	5,972	0.02%
2021/06/03	6	68.22	1	68.20	68.30	5	6,179	0.08%
2021/06/02	3	67.93	2	68.15	68.20	1	6,293	0.02%
2021/06/01	7	68.36	0	0.00	68.20	7	6,438	0.11%
2021/05/28	2	67.75	1	68.20	68.20	1	6,787	0.01%
2021/05/27	2	65.80	0	0.00	66.00	2	6,957	0.03%
2021/05/26	1	67.10	0	0.00	67.30	1	6,957	0.01%
2021/05/25	1	66.90	13	66.33	66.90	-12	7,011	-0.17%
2021/05/24	5	64.90	5	64.84	65.10	0	7,036	0.00%
2021/05/21	1	64.50	0	0.00	64.50	1	7,126	0.01%
2021/05/20	10	65.30	0	0.00	64.40	10	7,215	0.14%
2021/05/17	0.5	63.90	8	63.93	62.80	-7.5	7,313	-0.10%
2021/05/14	1	66.70	2	66.10	66.60	-1	7,287	-0.01%
2021/05/13	1	65.20	6	65.17	65.20	-5	7,294	-0.07%
2021/05/12	2	65.10	8	64.76	64.50	-6	7,288	-0.08%
2021/05/11	14.3	67.99	6	67.00	67.10	8.3	7,276	0.11%
2021/05/10	1	71.10	0	0.00	71.00	1	7,238	0.01%
2021/05/07	6	70.75	0	0.00	71.00	6	7,429	0.08%
2021/05/06	1.8	71.29	0	0.00	70.60	1.8	7,469	0.02%
2021/05/05	2.5	70.92	0	0.00	70.40	2.5	7,787	0.03%
2021/05/04	14	70.71	15	70.54	71.60	-1	7,862	-0.01%
2021/05/03	8	74.31	1	75.00	73.90	7	7,892	0.09%
2021/04/29	1	77.60	1	77.70	77.40	0	7,910	0.00%
2021/04/28	0	0.00	10	77.97	78.20	-10	7,975	-0.13%
2021/04/23	1	75.60	6	75.20	76.00	-5	8,475	-0.06%
2021/04/22	11	75.44	5	75.92	75.20	6	8,655	0.07%
2021/04/21	9	77.24	2	77.50	77.50	7	8,814	0.08%
2021/04/20	0	0.00	1	77.30	76.60	-1	8,958	-0.01%
2021/04/19	3	77.00	2	77.10	77.10	1	9,392	0.01%
2021/04/16	8	77.81	14	77.91	77.90	-6	9,443	-0.06%
2021/04/15	0	0.00	25	76.60	76.50	-25	9,484	-0.26%
2021/04/14	13	74.62	10	74.45	75.30	3	9,628	0.03%
2021/04/13	4	76.80	2	77.15	76.40	2	9,586	0.02%
2021/04/12	11	78.68	7	78.64	77.50	4	9,552	0.04%
2021/04/09	1	77.70	0	0.00	78.00	1	9,547	0.01%
2021/04/08	8	77.94	17	77.66	77.60	-9	9,492	-0.09%
2021/04/07	4	77.60	1	77.50	77.80	3	9,452	0.03%
2021/04/06	3	79.03	20	79.01	79.00	-17	9,396	-0.18%
2021/04/01	2	77.75	1	77.60	78.00	1	9,316	0.01%
2021/03/31	10	77.93	55	78.08	77.70	-45	9,285	-0.48%
2021/03/30	14	77.72	24	77.40	77.80	-10	9,223	-0.11%
2021/03/29	5.2	76.75	0	0.00	76.70	5.2	9,172	0.06%
2021/03/26	13	76.43	11	76.60	76.70	2	9,239	0.02%
2021/03/25	8	76.13	11	75.95	76.10	-3	9,189	-0.03%
2021/03/24	4	75.83	1	75.80	75.50	3	9,144	0.03%
2021/03/23	1	75.10	4	76.28	75.80	-3	9,116	-0.03%
2021/03/22	14	74.86	15	74.81	74.70	-1	9,009	-0.01%
2021/03/19	78	76.81	17	76.52	76.00	61	8,985	0.68%
2021/03/18	24.6	76.67	50	76.43	77.90	-25.4	8,602	-0.30%
2021/03/17	5	73.90	10.8	74.18	73.50	-5.8	8,297	-0.07%
2021/03/16	4	73.55	0	0.00	73.70	4	8,465	0.05%
2021/03/15	6.4	73.42	3	73.23	73.60	3.4	8,607	0.04%
2021/03/12	3.4	72.63	1	72.70	72.70	2.4	8,634	0.03%
2021/03/11	39	72.30	36	72.78	73.10	3	8,692	0.03%
2021/03/10	3	71.73	1	71.60	71.70	2	8,969	0.02%
2021/03/09	8	70.64	3	71.07	71.40	5	8,988	0.06%
2021/03/08	9	72.30	6	72.20	72.20	3	8,885	0.03%
2021/03/05	6.1	73.10	0	0.00	72.70	6.1	8,795	0.07%
2021/03/04	32	73.89	6	74.38	74.10	26	8,709	0.30%
2021/03/03	30	75.24	18	75.62	75.10	12	8,584	0.14%
2021/03/02	37	75.31	46.4	76.58	75.50	-9.4	8,370	-0.11%
2021/02/26	6	73.90	0	0.00	74.10	6	8,284	0.07%
2021/02/25	14	74.23	7	74.93	74.50	7	8,286	0.08%
2021/02/24	10.1	73.74	13	74.73	74.40	-2.9	8,260	-0.04%
2021/02/23	5	74.12	5	74.34	74.40	0	8,214	0.00%
2021/02/22	6	74.43	15	75.04	75.50	-9	8,142	-0.11%
2021/02/19	11	73.18	3	72.93	73.20	8	8,051	0.10%
2021/02/18	6	73.53	0	0.00	73.90	6	8,059	0.07%
2021/02/17	22	73.65	20	73.30	73.50	2	8,050	0.02%
2021/02/05	2	71.45	0	0.00	71.30	2	7,963	0.03%
2021/02/04	1	70.10	0	0.00	70.30	1	8,045	0.01%
2021/02/03	13	71.32	3	71.37	71.20	10	8,085	0.12%
2021/02/02	0	0.00	6	72.20	72.40	-6	8,171	-0.07%
2021/02/01	0	0.00	0.2	69.90	69.50	-0.2	8,259	0.00%
2021/01/29	13	70.89	13	70.97	69.20	0	8,380	0.00%
2021/01/28	9.3	72.72	6	73.08	72.50	3.3	8,195	0.04%
2021/01/27	77.2	76.75	71	76.28	75.70	6.2	8,077	0.08%
2021/01/26	14	75.66	39	75.48	75.70	-25	7,652	-0.33%
2021/01/25	11.1	75.54	22	74.57	75.70	-10.9	7,537	-0.14%
2021/01/22	21	75.10	13	74.92	75.40	8	7,400	0.11%
2021/01/21	7	74.44	10	74.48	74.40	-3	7,308	-0.04%
2021/01/20	55	76.07	43	74.13	73.70	12	7,247	0.17%
2021/01/19	13	74.45	25	74.59	74.50	-12	6,991	-0.17%
2021/01/18	12	73.64	10	73.94	73.90	2	6,871	0.03%
2021/01/15	29	74.05	10	74.23	74.50	19	6,733	0.28%
2021/01/14	5	73.08	21	73.61	73.80	-16	6,597	-0.24%
2021/01/13	9	71.90	11	71.95	72.10	-2	6,359	-0.03%
2021/01/12	21	71.74	35	70.95	70.40	-14	6,189	-0.23%
2021/01/11	20	69.12	1	69.20	69.30	19	5,733	0.33%
2021/01/08	9	68.17	11	67.87	68.20	-2	5,658	-0.04%
2021/01/07	10	67.90	4	67.65	68.00	6	5,631	0.11%
2021/01/06	16	66.85	5	66.94	66.30	11	5,544	0.20%
2021/01/05	4	66.88	4	67.30	67.40	0	5,529	0.00%
2021/01/04	1	67.10	5	67.12	67.40	-4	5,549	-0.07%
2020/12/30	1	65.70	0	0.00	65.90	1	5,566	0.02%
2020/12/29	1	66.00	0	0.00	65.80	1	5,641	0.02%
2020/12/28	5	66.40	1	66.40	66.40	4	5,700	0.07%
2020/12/25	2	66.20	1	66.40	66.20	1	5,808	0.02%
2020/12/24	1	65.70	8	66.01	65.70	-7	5,943	-0.12%
2020/12/23	3	65.77	2	65.90	65.70	1	6,053	0.02%
2020/12/22	9	66.98	17	66.72	66.30	-8	6,265	-0.13%
2020/12/21	11	66.10	7	65.67	66.50	4	6,312	0.06%
2020/12/18	1	65.10	7	65.60	65.00	-6	6,562	-0.09%
2020/12/17	4	65.65	7	65.67	65.40	-3	6,740	-0.04%
2020/12/16	2	66.15	5	66.14	66.20	-3	6,843	-0.04%
2020/12/15	5	66.10	0	0.00	65.30	5	6,937	0.07%
2020/12/14	1	67.30	1	67.90	66.90	0	7,196	0.00%
2020/12/11	3	67.27	13	66.97	67.40	-10	7,464	-0.13%
2020/12/10	38	69.37	35	68.71	68.70	3	7,457	0.04%
2020/12/09	23	67.77	34	67.79	69.00	-11	7,231	-0.15%
2020/12/08	10	66.17	17	66.29	66.20	-7	7,038	-0.10%
2020/12/07	15	66.91	5	67.18	66.60	10	7,006	0.14%
2020/12/04	28	67.46	11	67.51	67.40	17	6,886	0.25%
2020/12/03	8	66.04	23	66.02	66.20	-15	6,546	-0.23%
2020/12/02	4	65.43	2	65.65	65.80	2	6,477	0.03%
2020/12/01	4	64.73	0	0.00	65.20	4	6,433	0.06%
2020/11/30	17	64.72	1	65.20	64.30	16	6,390	0.25%
2020/11/27	1	64.90	0	0.00	64.70	1	6,320	0.02%
2020/11/26	6	65.10	1	65.10	65.00	5	6,301	0.08%
2020/11/25	12	66.44	4	66.23	65.40	8	6,267	0.13%
2020/11/24	3	65.70	17	65.76	65.80	-14	6,159	-0.23%
2020/11/23	1	65.90	1	65.60	65.50	0	6,145	0.00%
2020/11/20	6	64.73	1	64.80	64.90	5	6,156	0.08%
2020/11/19	3	64.43	4	64.70	64.50	-1	6,148	-0.02%
2020/11/18	3	65.07	2	65.30	64.90	1	6,152	0.02%
2020/11/16	0	0.00	0.5	64.70	64.70	-0.5	6,165	-0.01%
2020/11/13	0	0.00	1	64.70	65.00	-1	6,144	-0.02%
2020/11/12	2	65.70	9	65.77	65.60	-7	6,125	-0.11%
2020/11/11	3	65.10	2	65.10	65.00	1	6,016	0.02%
2020/11/10	10	64.30	3	64.53	64.90	7	5,943	0.12%
2020/11/09	18	65.42	18	64.43	64.20	0	5,793	0.00%
2020/11/06	5	63.80	24	63.73	64.00	-19	5,608	-0.34%
2020/11/05	3	61.90	0	0.00	61.90	3	5,446	0.06%
2020/11/04	3	61.93	3	62.40	62.30	0	5,425	0.00%
2020/11/03	2	62.65	0	0.00	62.50	2	5,420	0.04%
2020/11/02	1	62.00	0	0.00	62.00	1	5,444	0.02%
2020/10/30	0	0.00	1	62.70	62.50	-1	5,478	-0.02%
2020/10/29	1	62.60	2	62.50	63.00	-1	5,497	-0.02%
2020/10/28	0	0.00	1	63.20	62.90	-1	5,606	-0.02%
2020/10/26	13	61.98	3	62.10	61.80	10	5,717	0.17%
2020/10/23	0	0.00	3	63.00	62.80	-3	5,800	-0.05%
2020/10/22	1	62.80	5	62.20	62.80	-4	5,902	-0.07%
2020/10/21	2	61.80	0	0.00	61.50	2	5,936	0.03%
2020/10/19	0	0.00	2	61.75	61.50	-2	6,278	-0.03%
2020/10/16	4	61.08	1	60.90	61.00	3	6,454	0.05%
2020/10/15	4	60.60	1	61.30	60.60	3	6,530	0.05%
2020/10/14	3	61.43	9	61.66	61.20	-6	6,619	-0.09%
2020/10/13	4	62.25	0	0.00	62.40	4	6,640	0.06%
2020/10/12	3	62.77	16	62.06	62.60	-13	6,671	-0.19%
2020/10/07	2	62.30	0	0.00	62.30	2	6,683	0.03%
2020/10/06	5	62.60	3	63.17	62.60	2	6,690	0.03%
2020/10/05	2	63.05	2	63.05	63.50	0	6,769	0.00%
2020/09/30	8	64.09	5	63.82	63.40	3	6,793	0.04%
2020/09/29	6.5	63.38	12	63.43	63.80	-5.5	6,767	-0.08%
2020/09/28	11	62.48	8	62.78	62.30	3	6,792	0.04%
2020/09/25	13	61.76	15	61.95	61.70	-2	6,828	-0.03%
2020/09/24	2	63.85	7	63.76	64.50	-5	6,761	-0.07%
2020/09/23	2	63.95	14	64.11	63.70	-12	6,709	-0.18%
2020/09/22	2	62.80	10	62.93	63.10	-8	6,519	-0.12%
2020/09/21	5	62.52	20	62.80	62.40	-15	6,430	-0.23%
2020/09/18	19	62.39	18	62.07	62.10	1	6,390	0.02%
2020/09/17	32	61.85	37	62.01	62.10	-5	6,440	-0.08%
2020/09/16	9	60.54	10	60.49	61.00	-1	6,182	-0.02%
2020/09/15	0	0.00	6	58.65	59.00	-6	5,942	-0.10%
2020/09/14	1	57.40	0	0.00	57.50	1	5,956	0.02%
2020/09/10	1	56.90	3	57.70	57.20	-2	6,092	-0.03%
2020/09/09	0	0.00	1	56.60	57.20	-1	6,143	-0.02%
2020/09/07	0	0.00	1	57.10	57.00	-1	6,322	-0.02%
2020/09/03	1	57.00	0	0.00	57.00	1	6,538	0.02%
2020/08/31	1	56.70	0	0.00	56.20	1	7,075	0.01%
2020/08/26	0	0.00	3	56.67	57.20	-3	7,295	-0.04%
2020/08/25	2	55.40	0	0.00	55.30	2	7,306	0.03%
2020/08/21	1	55.30	0	0.00	55.40	1	7,460	0.01%
2020/08/20	15	55.44	1	55.60	55.20	14	7,528	0.19%
2020/08/19	4	57.15	0	0.00	57.00	4	7,581	0.05%
2020/08/18	2	58.00	0	0.00	58.10	2	7,650	0.03%
2020/08/17	0	0.00	12	57.98	58.60	-12	7,938	-0.15%
2020/08/13	3	57.67	0	0.00	57.50	3	8,175	0.04%
2020/08/12	8	57.48	1	57.50	57.40	7	8,237	0.08%
2020/08/11	4	57.80	6	57.82	57.80	-2	8,324	-0.02%
2020/08/10	0	0.00	1	58.10	58.50	-1	8,498	-0.01%
2020/08/07	1	58.30	0	0.00	58.30	1	8,783	0.01%
2020/08/05	2	59.30	1	59.50	59.10	1	9,043	0.01%
2020/08/04	0	0.00	1	58.70	59.00	-1	9,170	-0.01%
2020/08/03	5	58.50	1	59.10	58.20	4	9,516	0.04%
2020/07/31	10	60.00	9	59.87	59.90	1	9,528	0.01%
2020/07/30	1	60.20	5	60.12	60.30	-4	9,559	-0.04%
2020/07/29	0	0.00	1	58.30	58.70	-1	9,761	-0.01%
2020/07/28	7	57.00	1	57.70	56.70	6	10,312	0.06%
2020/07/27	12	58.18	11	58.16	57.90	1	10,360	0.01%
2020/07/24	10	59.25	2	59.45	59.10	8	10,314	0.08%
2020/07/23	8	60.65	10	61.06	60.20	-2	10,247	-0.02%
2020/07/22	22	64.67	19	64.75	65.40	3	10,050	0.03%
2020/07/21	1	64.60	2	64.40	64.30	-1	9,878	-0.01%
2020/07/20	16	64.43	1	64.10	64.10	15	9,873	0.15%
2020/07/17	19	65.29	2	66.05	65.30	17	9,864	0.17%
2020/07/16	2	65.70	0	0.00	65.80	2	10,082	0.02%
2020/07/15	6	65.90	0	0.00	65.70	6	10,334	0.06%
2020/07/14	0	0.00	2	65.80	65.70	-2	10,418	-0.02%
2020/07/13	11	65.70	0	0.00	65.80	11	10,395	0.11%
2020/07/10	10	65.57	5	65.38	65.10	5	10,466	0.05%
2020/07/09	5	67.12	2	67.60	66.90	3	10,336	0.03%
2020/07/08	0	0.00	4	67.25	67.60	-4	10,258	-0.04%
2020/07/07	16	66.91	15.6	67.20	66.70	0.4	10,186	0.00%
2020/07/06	4	67.70	5	67.84	68.00	-1	10,039	-0.01%
2020/07/03	11	66.22	14	66.63	66.90	-3	9,910	-0.03%
2020/07/02	6	65.22	28	65.28	65.90	-22	9,817	-0.22%
2020/06/30	5	64.58	15	64.45	64.30	-10	9,635	-0.10%
2020/06/29	2	64.10	13	64.05	64.20	-11	9,556	-0.12%
2020/06/24	11	64.00	20	63.50	64.00	-9	9,483	-0.09%
2020/06/23	0	0.00	2	62.95	63.10	-2	9,367	-0.02%
2020/06/22	4	62.93	2	62.85	62.90	2	9,351	0.02%
2020/06/19	0.3	62.70	6	62.58	62.90	-5.7	9,352	-0.06%
2020/06/18	7	62.19	9	62.16	62.30	-2	9,280	-0.02%
2020/06/17	3	61.77	0	0.00	61.70	3	9,204	0.03%
2020/06/16	2	61.80	8	62.01	61.90	-6	9,236	-0.06%
2020/06/15	1	61.40	8	61.36	61.00	-7	9,285	-0.08%
2020/06/12	3	59.60	5	59.66	61.00	-2	9,248	-0.02%
2020/06/11	14	61.31	4	60.73	60.70	10	9,251	0.11%
2020/06/10	7	61.46	11	61.51	62.00	-4	9,156	-0.04%
2020/06/09	12	62.08	10	62.42	61.90	2	9,132	0.02%
2020/06/08	8.1	63.05	16	63.16	63.10	-7.9	9,098	-0.09%
2020/06/05	10	62.32	12	62.39	62.80	-2	8,902	-0.02%
2020/06/04	4	61.48	10	61.33	61.50	-6	8,719	-0.07%
2020/06/03	8	61.34	5	61.30	61.40	3	8,688	0.03%
2020/06/02	12	61.73	3	61.40	61.30	9	8,577	0.10%
2020/06/01	0	0.00	6	61.70	61.70	-6	8,496	-0.07%
2020/05/29	10	61.18	8	61.18	61.40	2	8,429	0.02%
2020/05/28	10	61.23	3	61.13	60.90	7	8,383	0.08%
2020/05/27	2	61.05	7	61.20	61.40	-5	8,324	-0.06%
2020/05/26	1	61.10	12	61.19	61.10	-11	8,290	-0.13%
2020/05/25	25	59.88	86	60.33	60.70	-61	8,155	-0.75%
2020/05/22	95	60.59	94	60.55	60.20	1	8,059	0.01%
2020/05/21	59	59.48	13	59.43	59.70	46	7,789	0.59%
2020/05/20	26	58.50	0	0.00	58.40	26	7,631	0.34%
2020/05/19	1	58.90	8	58.85	58.80	-7	7,618	-0.09%
2020/05/18	6	58.23	1	58.50	58.20	5	7,609	0.07%
2020/05/15	4	58.70	3	58.93	58.90	1	7,552	0.01%
2020/05/14	47	58.99	116	58.99	58.10	-69	7,383	-0.93%	大賣/
2020/05/13	5	60.62	7	60.71	60.80	-2	7,110	-0.03%
2020/05/12	4	61.08	4	61.05	61.30	0	6,963	0.00%
2020/05/11	13	61.63	15	61.87	61.40	-2	6,866	-0.03%
2020/05/08	24	61.16	22	61.31	60.80	2	6,743	0.03%
2020/05/07	24	59.22	12	59.30	59.50	12	6,377	0.19%
2020/05/06	17	59.26	16	59.28	59.00	1	6,287	0.02%
2020/05/05	22.3	58.44	23	58.53	59.20	-0.7	6,175	-0.01%
2020/05/04	53	58.73	21	58.13	59.00	32	5,859	0.55%
2020/04/30	59	55.15	33	54.98	56.60	26	5,207	0.50%
2020/04/29	57	54.32	4	54.33	54.20	53	5,088	1.04%
2020/04/28	4	53.98	1	54.00	54.00	3	5,101	0.06%
2020/04/27	2	54.00	23	53.76	54.10	-21	5,143	-0.41%
2020/04/24	3	52.93	1	53.00	53.00	2	5,093	0.04%
2020/04/23	2	52.90	23	52.97	52.60	-21	5,093	-0.41%
2020/04/22	6	52.68	2	52.40	52.60	4	5,010	0.08%
2020/04/21	79	54.69	51	55.19	53.10	28	4,869	0.57%
2020/04/20	35	57.54	6	57.47	57.30	29	4,575	0.63%
2020/04/17	6	55.18	4	55.35	56.00	2	4,292	0.05%
2020/04/16	0	0.00	2	53.60	54.40	-2	4,181	-0.05%
2020/04/15	2	54.30	2	53.80	53.80	0	4,173	0.00%
2020/04/14	3	54.33	3	54.30	54.20	0	4,077	0.00%
2020/04/13	3	53.87	7	53.71	53.60	-4	4,114	-0.10%
2020/04/10	6	52.82	0	0.00	53.00	6	4,166	0.14%
2020/04/09	2	53.85	3	53.90	53.40	-1	4,259	-0.02%
2020/04/08	8	52.76	4	53.20	53.60	4	4,296	0.09%
2020/04/07	8	52.46	1	52.00	52.60	7	4,269	0.16%
2020/04/06	3	50.20	1	49.90	50.60	2	4,187	0.05%
2020/04/01	2	49.55	1	50.10	50.10	1	4,187	0.02%
2020/03/31	2	50.05	0	0.00	49.50	2	4,200	0.05%
2020/03/30	1	49.70	13	49.61	49.70	-12	4,167	-0.29%
2020/03/27	5	51.56	1	50.80	50.50	4	4,142	0.10%
2020/03/26	3	50.07	2	49.63	50.50	1	4,083	0.02%
2020/03/24	7	46.86	2	47.05	46.75	5	4,033	0.12%
2020/03/20	3	47.27	3	47.68	45.85	0	4,202	0.00%
2020/03/19	1	47.59	2	47.85	45.10	-1	4,310	-0.02%
2020/03/18	8	51.08	0	0.00	50.10	8	4,301	0.19%
2020/03/13	1	53.60	0	0.00	54.60	1	4,334	0.02%
2020/03/09	0	0.00	10	57.60	57.60	-10	4,873	-0.21%
2020/03/05	0	0.00	10	59.64	59.80	-10	4,914	-0.20%
2020/03/03	11	58.98	0	0.00	58.70	11	5,164	0.21%
2020/03/02	2	58.40	0	0.00	58.20	2	5,453	0.04%
2020/02/27	1	58.50	1	58.50	58.50	0	5,706	0.00%
2020/02/25	0	0.00	15	58.98	59.90	-15	5,712	-0.26%
2020/02/24	5	60.10	23	59.83	59.60	-18	5,713	-0.32%
2020/02/21	14	60.13	0	0.00	60.00	14	5,704	0.25%
2020/02/20	1	60.30	2	60.80	60.40	-1	5,729	-0.02%
2020/02/19	2	60.40	1	60.70	60.30	1	5,715	0.02%
2020/02/18	19	60.69	1	61.40	60.50	18	5,718	0.31%
2020/02/17	1	61.00	0	0.00	61.10	1	5,721	0.02%
2020/02/14	10	61.00	2	62.05	61.70	8	5,692	0.14%
2020/02/13	7	61.09	1	61.90	61.00	6	5,677	0.11%
2020/02/12	7	62.21	2	61.95	62.00	5	5,655	0.09%
2020/02/11	6	61.30	2	61.30	61.50	4	5,653	0.07%
2020/02/10	0	0.00	4	60.00	60.00	-4	5,684	-0.07%
2020/02/06	1	61.30	0	0.00	61.50	1	5,769	0.02%
2020/02/04	1	60.20	2	60.60	60.80	-1	6,003	-0.02%
2020/02/03	0	0.00	9.6	58.56	59.40	-9.6	6,032	-0.16%
2020/01/31	7	60.33	4	60.48	60.60	3	6,006	0.05%
2020/01/30	6	61.33	0	0.00	60.30	6	6,060	0.10%
2020/01/20	5	65.46	0	0.00	65.60	5	5,989	0.08%
2020/01/17	1	65.60	6	65.20	65.70	-5	6,026	-0.08%
2020/01/16	11	65.94	0	0.00	65.80	11	6,075	0.18%
2020/01/15	6	66.90	2	66.70	66.60	4	6,115	0.07%
2020/01/14	1	66.60	10	66.60	66.50	-9	6,184	-0.15%
2020/01/13	1	66.30	15	66.63	66.10	-14	6,246	-0.22%
2020/01/10	0	0.00	3	65.00	64.90	-3	6,333	-0.05%
2020/01/09	0	0.00	6	65.30	65.50	-6	6,358	-0.09%
2020/01/08	4	64.40	0	0.00	64.00	4	6,401	0.06%
2020/01/07	8	63.84	22	64.08	64.30	-14	6,423	-0.22%
2020/01/06	10	64.96	1	66.00	64.80	9	6,394	0.14%
2020/01/03	12	67.90	4	67.98	67.20	8	6,405	0.12%
2020/01/02	14	67.56	1	67.90	68.40	13	6,381	0.20%
2019/12/30	1	67.60	0	0.00	67.40	1	6,351	0.02%
2019/12/27	1	67.40	5	67.60	67.70	-4	6,366	-0.06%
2019/12/26	0	0.00	7	67.19	67.20	-7	6,365	-0.11%
2019/12/25	0	0.00	1	66.60	66.70	-1	6,378	-0.02%
2019/12/24	5	65.90	0	0.00	65.70	5	6,444	0.08%
2019/12/23	3	66.53	0	0.00	66.20	3	6,485	0.05%
2019/12/19	4	66.65	4	66.90	67.30	0	6,508	0.00%
2019/12/18	12	68.01	54	68.12	67.50	-42	6,518	-0.64%
2019/12/17	9	67.17	6	67.10	67.20	3	6,526	0.05%
2019/12/16	53	67.41	15	67.34	66.40	38	6,471	0.59%
2019/12/13	5	65.00	17	65.41	66.10	-12	6,351	-0.19%
2019/12/12	3	65.70	0	0.00	65.30	3	6,471	0.05%
2019/12/11	10	65.50	29	65.53	65.80	-19	6,678	-0.28%
2019/12/10	3	65.83	2	66.00	66.10	1	6,612	0.02%
2019/12/09	5	65.94	9	65.84	66.10	-4	6,643	-0.06%
2019/12/06	17	65.42	16	65.42	65.00	1	6,611	0.02%
2019/12/05	12	65.29	20	65.51	65.50	-8	6,614	-0.12%
2019/12/04	4	63.70	15	63.85	63.90	-11	6,409	-0.17%
2019/12/03	0	0.00	2.5	62.42	62.50	-2.5	6,279	-0.04%
2019/12/02	2	62.75	0	0.00	62.30	2	6,303	0.03%
2019/11/29	5	63.02	7	63.03	62.80	-2	6,357	-0.03%
2019/11/28	6	62.95	5	63.02	63.40	1	6,317	0.02%
2019/11/27	22	62.01	51	62.80	62.60	-29	6,228	-0.47%
2019/11/26	12	62.66	42	63.00	62.30	-30	5,915	-0.51%
2019/11/25	0	0.00	26	61.70	61.90	-26	5,640	-0.46%
2019/11/22	23	60.59	0	0.00	60.50	23	5,624	0.41%
2019/11/21	0	0.00	1	60.60	60.60	-1	5,689	-0.02%
2019/11/20	1	60.20	20	60.20	60.30	-19	5,715	-0.33%
2019/11/19	1	60.60	0	0.00	60.60	1	5,754	0.02%
2019/11/15	6	61.25	3	61.03	61.50	3	5,763	0.05%
2019/11/14	2	60.25	2	60.10	60.00	0	5,750	0.00%
2019/11/13	5	60.60	1	60.50	60.40	4	5,748	0.07%
2019/11/12	12	60.41	3	60.27	60.30	9	5,779	0.16%
2019/11/11	2	60.40	10	60.20	60.10	-8	5,816	-0.14%
2019/11/08	2	61.00	0	0.00	61.10	2	5,824	0.03%
2019/11/07	7	60.81	0	0.00	60.70	7	5,840	0.12%
2019/11/06	18	61.78	1	62.00	61.60	17	5,802	0.29%
2019/11/05	25	62.82	5	62.52	62.20	20	5,800	0.34%
2019/11/04	5	62.72	9	62.59	62.60	-4	5,761	-0.07%
2019/11/01	11	61.13	4	61.28	61.10	7	5,616	0.12%
2019/10/31	1	60.40	2	60.70	60.40	-1	5,729	-0.02%
2019/10/30	1	60.10	0	0.00	60.70	1	5,858	0.02%
2019/10/29	1	60.40	0	0.00	59.90	1	5,913	0.02%
2019/10/28	6	61.60	1	61.20	61.20	5	5,865	0.09%
2019/10/25	0	0.00	2	61.60	61.20	-2	5,863	-0.03%
2019/10/24	2	61.95	2	61.90	62.00	0	5,906	0.00%
2019/10/23	1	61.00	1	61.10	61.10	0	5,934	0.00%
2019/10/22	2	60.65	0	0.00	60.30	2	5,994	0.03%
2019/10/21	2	59.95	10	60.23	60.60	-8	6,022	-0.13%
2019/10/18	1	58.90	10	59.45	59.60	-9	6,050	-0.15%
2019/10/17	0	0.00	2	58.30	58.50	-2	6,041	-0.03%
2019/10/16	4	58.00	0	0.00	57.50	4	6,184	0.06%
2019/10/15	0	0.00	3	57.90	57.70	-3	6,207	-0.05%
2019/10/14	8	57.55	1	57.90	57.30	7	6,316	0.11%
2019/10/09	2	56.95	0	0.00	57.00	2	6,355	0.03%
2019/10/08	5	57.72	2	57.50	57.50	3	6,326	0.05%
2019/10/04	0	0.00	100	59.20	59.20	-100	6,556	-1.53%
2019/10/03	2	58.50	0	0.00	58.90	2	6,588	0.03%
2019/10/02	0	0.00	2	59.05	59.20	-2	6,596	-0.03%
2019/10/01	0	0.00	2	58.30	58.40	-2	6,620	-0.03%
2019/09/27	2	57.70	2	57.10	57.50	0	6,683	0.00%
2019/09/26	1	58.10	1	58.20	58.10	0	6,755	0.00%
2019/09/25	3	58.73	0	0.00	58.40	3	6,888	0.04%
2019/09/24	22	59.10	0	0.00	58.80	22	7,255	0.30%
2019/09/23	11	58.70	2	58.60	58.60	9	7,281	0.12%
2019/09/20	7	58.87	14	58.58	58.50	-7	7,282	-0.10%
2019/09/19	1.3	59.80	4	60.08	59.80	-2.7	7,180	-0.04%
2019/09/18	4.3	59.62	4	59.55	59.70	0.3	7,220	0.00%
2019/09/17	15	59.70	6	59.78	59.50	9	7,192	0.13%
2019/09/16	14.3	61.11	9	61.52	61.00	5.3	7,126	0.07%
2019/09/12	2	63.40	1	63.80	63.40	1	7,180	0.01%
2019/09/11	4	62.90	1	63.40	63.50	3	7,329	0.04%
2019/09/10	11.5	63.23	2	63.55	63.00	9.5	7,299	0.13%
2019/09/09	21	63.32	3	64.37	63.20	18	7,261	0.25%
2019/09/06	1	64.40	0	0.00	64.30	1	7,277	0.01%
2019/09/05	7	64.23	6	64.82	64.10	1	7,245	0.01%
2019/09/04	0	0.00	1	63.70	63.80	-1	7,168	-0.01%
2019/09/03	6.3	63.50	9	63.56	63.40	-2.7	7,294	-0.04%
2019/09/02	5.3	62.98	3	62.63	62.80	2.3	7,328	0.03%
2019/08/30	4.3	62.54	8	62.29	62.60	-3.7	7,377	-0.05%
2019/08/29	0.3	61.50	2	61.30	61.20	-1.7	7,448	-0.02%
2019/08/28	2.3	60.76	0	0.00	60.90	2.3	7,596	0.03%
2019/08/27	4	60.60	4	60.85	60.50	0	7,664	0.00%
2019/08/26	11	60.81	0	0.00	60.60	11	7,810	0.14%
2019/08/23	4	61.78	2	61.70	62.30	2	7,845	0.03%
2019/08/22	3.3	62.26	3	63.03	61.90	0.3	7,863	0.00%
2019/08/21	2.3	62.14	0	0.00	62.20	2.3	7,882	0.03%
2019/08/20	4.3	63.06	4	62.75	62.50	0.3	8,046	0.00%
2019/08/19	5.3	62.76	12	63.05	63.20	-6.7	8,193	-0.08%
2019/08/16	4	62.13	4	61.75	62.00	0	8,637	0.00%
2019/08/15	2	61.20	1	61.10	61.20	1	8,810	0.01%
2019/08/14	7.3	62.44	14	62.21	62.10	-6.7	9,019	-0.07%
2019/08/13	2.3	61.91	2	61.95	61.60	0.3	9,115	0.00%
2019/08/12	4.3	62.58	1	62.50	62.50	3.3	9,207	0.04%
2019/08/08	4.6	62.47	0	0.00	62.40	4.6	9,224	0.05%
2019/08/07	0.1	62.30	2	61.90	61.80	-1.9	9,268	-0.02%
2019/08/06	1	60.40	1	59.40	61.20	0	9,323	0.00%
2019/08/05	7	60.56	7	61.11	61.10	0	9,370	0.00%
2019/08/02	15.3	60.98	2	61.25	60.80	13.3	9,463	0.14%
2019/08/01	56	63.45	1	63.20	63.00	55	9,370	0.59%
2019/07/31	6	63.08	8	62.80	63.10	-2	9,303	-0.02%
2019/07/30	4.4	63.45	6	63.67	63.30	-1.6	9,468	-0.02%
2019/07/29	0	0.00	1	65.30	64.80	-1	9,725	-0.01%
2019/07/26	3.5	64.44	0	0.00	64.60	3.5	10,007	0.03%
2019/07/25	13.1	64.45	11	64.80	64.70	2.1	10,123	0.02%
2019/07/24	4	67.60	42	67.33	67.30	-38	10,078	-0.38%
2019/07/23	6	67.42	0	0.00	67.50	6	9,997	0.06%
2019/07/22	1	67.40	12	66.99	67.30	-11	10,012	-0.11%
2019/07/19	1	66.60	7	66.40	66.40	-6	10,063	-0.06%
2019/07/18	8.1	65.20	7	66.09	65.10	1.1	10,122	0.01%
2019/07/17	11	66.42	13	66.35	67.00	-2	10,026	-0.02%
2019/07/16	4	67.08	7	67.10	67.00	-3	10,032	-0.03%
2019/07/15	6.1	65.63	3	65.87	66.00	3.1	9,885	0.03%
2019/07/12	21	65.59	5	65.60	65.50	16	9,921	0.16%
2019/07/11	11	65.91	8	65.83	65.50	3	9,976	0.03%
2019/07/10	5	64.76	6	64.87	64.80	-1	9,919	-0.01%
2019/07/09	1	64.50	1	64.90	64.70	0	9,934	0.00%
2019/07/08	0	0.00	3	65.10	65.00	-3	10,023	-0.03%
2019/07/05	3	64.47	8	64.39	64.90	-5	10,056	-0.05%
2019/07/04	24	64.58	7	64.59	64.80	17	10,070	0.17%
2019/07/03	4	64.30	3	64.27	64.60	1	10,040	0.01%
2019/07/02	42	65.16	28	65.57	65.60	14	9,969	0.14%
2019/07/01	42	64.96	52	64.63	64.90	-10	9,925	-0.10%
2019/06/28	6	60.57	3	60.60	60.50	3	9,612	0.03%
2019/06/27	10	61.59	6	61.50	61.50	4	9,646	0.04%
2019/06/26	2	60.85	2	60.80	60.80	0	9,660	0.00%
2019/06/25	10	60.18	5	60.56	60.40	5	9,666	0.05%
2019/06/24	1	61.20	2	61.25	61.10	-1	9,635	-0.01%
2019/06/21	11	61.73	8	61.63	60.80	3	9,674	0.03%
2019/06/20	11	61.00	7	60.76	61.80	4	9,584	0.04%
2019/06/19	22	59.11	6	58.88	59.20	16	9,430	0.17%
2019/06/18	2	57.35	2	57.40	57.00	0	9,376	0.00%
2019/06/17	5	56.78	6	56.82	57.00	-1	9,591	-0.01%
2019/06/14	3	56.80	1	57.30	56.30	2	9,938	0.02%
2019/06/13	2	57.55	3	57.57	58.10	-1	9,936	-0.01%
2019/06/12	2	57.30	10	57.37	58.00	-8	9,981	-0.08%
2019/06/11	16	57.66	4	57.65	57.30	12	9,965	0.12%
2019/06/10	1.1	57.61	8	57.41	57.60	-7	9,804	-0.07%
2019/06/06	7	55.36	5	56.12	55.10	2	9,743	0.02%
2019/06/05	4	56.50	4	56.95	56.60	0	9,652	0.00%
2019/06/04	8	56.51	3	56.03	55.80	5	9,555	0.05%
2019/06/03	1	57.50	1	57.60	57.30	0	9,476	0.00%
2019/05/31	16	57.52	31	58.21	58.30	-15	9,479	-0.16%
2019/05/30	6	56.02	3	56.07	56.00	3	9,417	0.03%
2019/05/29	8	55.01	1	55.20	55.10	7	9,420	0.07%
2019/05/28	6	54.70	12	55.08	54.60	-6	9,400	-0.06%
2019/05/27	10	54.21	8	53.30	54.70	2	9,378	0.02%
2019/05/24	15	55.83	20	56.34	55.60	-5	9,242	-0.05%
2019/05/23	29	55.94	37	55.72	55.60	-8	9,259	-0.09%
2019/05/22	19	62.69	8	63.01	61.60	11	8,835	0.12%
2019/05/21	9	61.90	3	62.27	62.70	6	8,704	0.07%
2019/05/20	17	64.29	19	64.14	63.00	-2	8,563	-0.02%
2019/05/17	31	65.95	6	66.60	64.80	25	8,522	0.29%
2019/05/16	7	67.81	6	68.02	67.30	1	8,512	0.01%
2019/05/15	14	69.63	1	69.30	68.80	13	8,547	0.15%
2019/05/14	3	66.77	24	67.08	68.20	-21	8,587	-0.24%
2019/05/13	5	68.22	14	68.26	67.60	-9	8,553	-0.11%
2019/05/10	11	70.40	7	70.26	70.30	4	8,577	0.05%
2019/05/09	17	70.92	16	71.28	71.70	1	8,565	0.01%
2019/05/08	21	72.59	2	72.35	72.10	19	8,627	0.22%
2019/05/07	9	73.10	7	73.40	73.00	2	8,588	0.02%
2019/05/06	16	71.38	4	71.43	72.10	12	8,464	0.14%
2019/05/03	4	72.23	12	72.64	72.70	-8	8,301	-0.10%
2019/05/02	7	71.60	9	72.29	71.30	-2	8,258	-0.02%
2019/04/30	12	69.63	0	0.00	70.00	12	8,171	0.15%
2019/04/29	1	70.00	1	70.00	70.10	0	8,247	0.00%
2019/04/26	9	72.43	7	72.01	71.30	2	8,221	0.02%
2019/04/25	5	72.20	5	72.14	72.50	0	8,158	0.00%
2019/04/24	2	71.50	9	71.89	71.20	-7	8,092	-0.09%
2019/04/23	3	70.00	0	0.00	70.30	3	8,014	0.04%
2019/04/22	1	71.00	8	70.75	71.00	-7	7,933	-0.09%
2019/04/19	4	69.78	0	0.00	69.60	4	7,859	0.05%
2019/04/18	5	69.88	1	70.10	69.40	4	7,908	0.05%
2019/04/17	1	71.20	7	71.29	71.50	-6	7,871	-0.08%
2019/04/16	3	70.43	6	70.68	71.00	-3	7,812	-0.04%
2019/04/15	3	68.87	3	69.17	69.00	0	7,722	0.00%
2019/04/12	14	70.27	9	69.78	69.20	5	7,806	0.06%
2019/04/11	8	72.39	8	72.43	72.10	0	7,751	0.00%
2019/04/10	12	71.74	0	0.00	72.00	12	7,716	0.16%
2019/04/09	11	72.25	1	72.00	72.20	10	7,665	0.13%
2019/04/08	2	73.50	4	74.03	73.10	-2	7,654	-0.03%
2019/04/03	7	73.67	7	73.54	73.50	0	7,618	0.00%
2019/04/02	5	72.00	8	72.03	72.00	-3	7,558	-0.04%
2019/04/01	0	0.00	12	72.36	72.50	-12	7,552	-0.16%
2019/03/29	5	71.28	5	71.48	71.00	0	7,477	0.00%
2019/03/28	8	71.03	1	70.70	70.60	7	7,486	0.09%
2019/03/27	4	71.12	4	71.25	71.10	0	7,489	0.00%
2019/03/26	5	71.02	0	0.00	71.00	5	7,478	0.07%
2019/03/25	11	70.89	3	70.67	71.20	8	7,445	0.11%
2019/03/22	7	72.46	6	73.48	72.30	1	7,390	0.01%
2019/03/21	5	75.46	5	74.80	75.00	0	7,272	0.00%
2019/03/20	8	75.66	14	76.08	75.50	-6	7,225	-0.08%
2019/03/19	29	74.63	34	74.50	75.30	-5	7,156	-0.07%
2019/03/18	17	69.64	5	69.68	70.00	12	6,847	0.18%
2019/03/15	1	69.90	5	69.80	69.10	-4	6,800	-0.06%
2019/03/14	1	69.30	5	69.06	69.00	-4	6,800	-0.06%
2019/03/13	1	68.60	1	68.40	68.50	0	6,946	0.00%
2019/03/12	2	68.95	10	68.91	68.20	-8	7,133	-0.11%
2019/03/11	1	68.10	3	68.10	68.20	-2	7,398	-0.03%
2019/03/08	2	67.45	0	0.00	67.50	2	7,518	0.03%
2019/03/07	9	67.91	3	68.13	67.80	6	7,544	0.08%
2019/03/06	6	68.52	3	68.50	68.00	3	7,654	0.04%
2019/03/05	6	68.62	11	68.45	68.20	-5	7,669	-0.07%
2019/03/04	10	67.37	15	68.01	67.20	-5	7,760	-0.06%
2019/02/27	1	66.90	3	67.40	67.50	-2	7,709	-0.03%
2019/02/26	3	67.10	1	68.00	67.20	2	7,679	0.03%
2019/02/25	4	68.08	2	68.25	68.10	2	7,671	0.03%
2019/02/22	6	68.37	9	68.63	67.80	-3	7,692	-0.04%
2019/02/21	0	0.00	10	66.69	66.90	-10	7,593	-0.13%
2019/02/20	4	66.03	2	66.65	66.00	2	7,611	0.03%
2019/02/19	11	65.85	2	66.00	65.80	9	7,634	0.12%
2019/02/18	16	67.15	1	66.80	66.80	15	7,680	0.20%
2019/02/15	6	68.63	4	68.95	68.50	2	7,661	0.03%
2019/02/14	2	68.00	3	67.90	68.00	-1	7,634	-0.01%
2019/02/13	5	66.98	9	67.28	67.00	-4	7,649	-0.05%
2019/02/12	3	68.27	0	0.00	67.80	3	7,629	0.04%
2019/02/11	0	0.00	12	67.68	67.80	-12	7,714	-0.16%
2019/01/30	7	66.26	19	66.15	66.00	-12	7,873	-0.15%
2019/01/29	0	0.00	10	64.94	65.40	-10	7,934	-0.13%
2019/01/28	3	64.27	0	0.00	64.50	3	7,957	0.04%
2019/01/25	11	64.07	8	63.41	63.40	3	8,103	0.04%
2019/01/24	1	61.30	4	63.00	63.90	-3	8,265	-0.04%
2019/01/23	9	61.70	4	61.60	61.70	5	8,199	0.06%
2019/01/22	1	64.90	2	64.55	65.10	-1	7,988	-0.01%
2019/01/21	2	64.55	3	64.17	64.30	-1	7,936	-0.01%
2019/01/18	2	62.00	2	62.60	62.70	0	7,898	0.00%
2019/01/17	5	62.98	8	62.70	61.80	-3	7,972	-0.04%
2019/01/16	5	63.04	2	63.20	63.50	3	7,960	0.04%
2019/01/15	0	0.00	1	62.20	62.30	-1	7,913	-0.01%
2019/01/14	0	0.00	1	61.10	60.90	-1	7,925	-0.01%
2019/01/11	2	61.35	1	61.30	60.90	1	7,973	0.01%
2019/01/10	1	60.90	3	60.80	61.40	-2	7,984	-0.03%
2019/01/09	6	59.40	11	59.78	60.30	-5	8,001	-0.06%
2019/01/08	7	57.69	3	58.20	58.00	4	7,992	0.05%
2019/01/07	4	57.70	3	57.97	57.50	1	7,979	0.01%
2019/01/04	9	57.18	0	0.00	56.40	9	8,016	0.11%
2019/01/03	5	60.28	0	0.00	59.80	5	8,023	0.06%
2019/01/02	0.2	61.60	0	0.00	61.90	0.2	7,968	0.00%
2018/12/28	0	0.00	2.2	61.86	62.00	-2.2	8,044	-0.03%
2018/12/27	1	61.80	0	0.00	61.80	1	8,236	0.01%
2018/12/26	1	61.10	6	61.03	60.80	-5	8,213	-0.06%
2018/12/25	2	60.65	1	60.10	60.10	1	8,312	0.01%
2018/12/24	5	62.92	5	63.46	62.30	0	8,307	0.00%
2018/12/22	2	62.55	2	62.80	62.50	0	8,295	0.00%
2018/12/21	4	62.25	4	61.85	62.80	0	8,358	0.00%
2018/12/20	0	0.00	2	61.25	60.90	-2	8,558	-0.02%
2018/12/19	2	60.60	1	61.60	60.80	1	8,554	0.01%
2018/12/17	1	60.70	1	61.00	61.10	0	8,657	0.00%
2018/12/14	3	60.60	0	0.00	60.60	3	8,772	0.03%
2018/12/13	6	62.02	11	61.70	61.50	-5	8,770	-0.06%
2018/12/12	8	63.09	11	63.01	62.00	-3	8,743	-0.03%
2018/12/11	2	61.25	0	0.00	61.50	2	8,564	0.02%
2018/12/10	0	0.00	1	59.80	60.00	-1	8,563	-0.01%
2018/12/07	0	0.00	8	59.39	59.10	-8	8,575	-0.09%
2018/12/06	24	60.27	0	0.00	58.20	24	8,607	0.28%
2018/12/05	5	61.68	5	62.38	62.60	0	8,527	0.00%
2018/12/04	6	62.48	10	63.04	63.10	-4	8,441	-0.05%
2018/12/03	4	61.15	12	61.11	61.00	-8	8,220	-0.10%
2018/11/30	6	60.02	5	60.50	59.50	1	8,169	0.01%
2018/11/29	4	59.80	22	60.24	59.90	-18	8,257	-0.22%
2018/11/28	1	58.50	1	58.40	59.00	0	8,210	0.00%
2018/11/27	13	58.04	16	58.12	58.20	-3	8,238	-0.04%
2018/11/26	0	0.00	2	55.40	55.50	-2	8,183	-0.02%
2018/11/23	5	54.18	0	0.00	54.10	5	8,415	0.06%
2018/11/21	0	0.00	1	55.20	55.10	-1	8,614	-0.01%
2018/11/20	1	53.50	8	54.63	55.80	-7	8,547	-0.08%
2018/11/19	6	54.75	4	54.65	54.10	2	8,406	0.02%
2018/11/16	12	55.48	14	55.71	54.80	-2	8,349	-0.02%
2018/11/15	3	54.97	20	54.85	55.90	-17	8,243	-0.21%
2018/11/14	20	54.11	11	54.31	53.50	9	8,119	0.11%
2018/11/13	6	51.80	11	52.68	54.00	-5	8,069	-0.06%
2018/11/12	33	54.75	18	54.64	54.10	15	8,012	0.19%
2018/11/09	10	54.47	8	54.53	54.60	2	7,979	0.03%
2018/11/08	7	54.49	10	54.86	53.80	-3	7,904	-0.04%
2018/11/07	31	55.00	6	54.98	54.80	25	7,787	0.32%
2018/11/06	28	57.89	10	57.33	56.10	18	7,650	0.24%
2018/11/05	6	60.83	3	59.70	59.30	3	7,507	0.04%
2018/11/02	6	60.60	6	60.75	61.40	0	7,391	0.00%
2018/11/01	8	59.33	13	60.42	61.10	-5	7,228	-0.07%
2018/10/31	7	57.07	6	57.35	56.80	1	6,983	0.01%
2018/10/29	2	54.10	2	55.15	55.30	0	6,984	0.00%
2018/10/26	2	52.45	3	54.20	52.80	-1	6,996	-0.01%
2018/10/25	7	55.24	1	55.60	53.70	6	6,943	0.09%
2018/10/24	2	57.80	5	58.58	58.00	-3	6,925	-0.04%
2018/10/23	11	58.55	7	58.54	58.00	4	6,891	0.06%
2018/10/22	0	0.00	5	57.92	59.70	-5	6,896	-0.07%
2018/10/19	2	56.00	1	55.90	56.30	1	6,825	0.01%
2018/10/18	1	56.80	0	0.00	57.20	1	6,855	0.01%
2018/10/17	0	0.00	1	57.40	56.80	-1	6,934	-0.01%
2018/10/15	0	0.00	1	56.00	55.20	-1	6,948	-0.01%
2018/10/12	2	56.25	0	0.00	56.60	2	7,000	0.03%
2018/10/11	0	0.00	13	51.34	54.10	-13	7,002	-0.19%
2018/10/09	1	55.30	0	0.00	54.40	1	6,935	0.01%
2018/10/08	0	0.00	1	54.30	55.00	-1	7,013	-0.01%
2018/10/05	2	55.60	11	55.85	55.10	-9	7,012	-0.13%
2018/10/03	1	59.00	0	0.00	58.80	1	7,203	0.01%
2018/10/02	1	60.60	0	0.00	61.20	1	7,209	0.01%
2018/10/01	0	0.00	1	59.80	60.70	-1	7,363	-0.01%
2018/09/28	4	59.03	2	58.70	59.00	2	7,398	0.03%
2018/09/27	3	58.27	1	59.50	59.00	2	7,422	0.03%
2018/09/26	2	61.25	1	61.20	61.20	1	7,261	0.01%
2018/09/25	1	60.60	0	0.00	60.80	1	7,301	0.01%
2018/09/21	1	61.00	2	60.50	61.00	-1	7,262	-0.01%
2018/09/20	8	62.88	1	62.40	61.00	7	7,221	0.10%
2018/09/14	1	66.00	0	0.00	65.80	1	7,265	0.01%
2018/09/13	0	0.00	6	65.57	65.60	-6	7,211	-0.08%
2018/09/12	15	65.30	8	66.66	65.20	7	7,151	0.10%
2018/09/11	6	66.02	8	67.19	67.50	-2	7,060	-0.03%
2018/09/10	9	65.96	2	68.70	66.00	7	6,972	0.10%
2018/09/07	18	69.57	9	68.46	68.40	9	6,897	0.13%
2018/09/06	2	69.45	1	69.40	70.20	1	6,824	0.01%
2018/09/05	0	0.00	1	69.90	70.00	-1	6,777	-0.01%
2018/09/04	1	70.10	22	70.44	70.30	-21	6,672	-0.31%
2018/09/03	4	69.40	7	68.77	68.50	-3	6,594	-0.05%
2018/08/31	20	69.91	5	70.02	70.30	15	6,509	0.23%
2018/08/30	21	69.74	14	69.92	68.80	7	6,386	0.11%
2018/08/29	5	67.28	19	67.15	67.90	-14	6,219	-0.23%
2018/08/28	2	64.75	1	64.80	64.80	1	6,063	0.02%
2018/08/24	1	64.00	0	0.00	64.40	1	6,091	0.02%
2018/08/22	7	64.11	0	0.00	64.00	7	6,177	0.11%
2018/08/21	0	0.00	5	63.90	64.10	-5	6,385	-0.08%
2018/08/20	11	63.37	0	0.00	63.10	11	6,436	0.17%
2018/08/17	1	63.80	1	64.70	64.00	0	6,465	0.00%
2018/08/16	6	62.22	15	63.80	64.90	-9	6,473	-0.14%
2018/08/15	12	63.20	1	63.00	63.30	11	6,466	0.17%
2018/08/14	5	64.20	8	64.50	64.50	-3	6,455	-0.05%
2018/08/13	10	64.04	6	65.15	63.50	4	6,418	0.06%
2018/08/10	3	65.47	11	65.96	66.90	-8	6,285	-0.13%
2018/08/09	4	65.75	4	66.50	66.00	0	6,275	0.00%
2018/08/08	0	0.00	2	66.20	65.80	-2	6,234	-0.03%
2018/08/07	1	67.00	0	0.00	67.00	1	6,244	0.02%
2018/08/06	5	67.64	1	68.00	67.90	4	6,283	0.06%
2018/08/03	0	0.00	6	66.30	66.90	-6	6,323	-0.09%
2018/08/02	4	64.90	4	65.03	65.00	0	6,316	0.00%
2018/08/01	2	65.90	10	66.60	65.90	-8	6,320	-0.13%
2018/07/31	12	65.79	11	66.61	65.80	1	6,390	0.02%
2018/07/30	11	66.43	2	66.35	66.30	9	6,429	0.14%
2018/07/27	2	67.60	2	68.40	67.50	0	6,464	0.00%
2018/07/26	0	0.00	10	67.50	67.30	-10	6,523	-0.15%
2018/07/25	4	66.80	0	0.00	67.10	4	6,650	0.06%
2018/07/24	0	0.00	2	69.05	68.30	-2	6,579	-0.03%
2018/07/20	5	68.86	6	68.83	67.60	-1	6,600	-0.02%
2018/07/19	1	68.00	3	69.10	69.20	-2	6,575	-0.03%
2018/07/18	8	69.06	4	68.78	68.70	4	6,582	0.06%
2018/07/17	5	68.48	5	68.58	68.60	0	6,553	0.00%
2018/07/16	4	67.75	3	67.43	67.20	1	6,443	0.02%
2018/07/13	7	66.74	9	67.13	67.00	-2	6,415	-0.03%
2018/07/12	30	67.58	13	67.78	66.60	17	6,459	0.26%
2018/07/11	4	66.13	0	0.00	67.20	4	6,367	0.06%
2018/07/10	5	66.74	4	66.95	67.00	1	6,380	0.02%
2018/07/09	2	66.00	23	66.43	66.90	-21	6,331	-0.33%
2018/07/06	9	65.21	1	63.60	63.00	8	6,209	0.13%
2018/07/05	1	64.80	1	65.80	64.60	0	6,229	0.00%
2018/07/04	2	66.20	4	65.23	64.40	-2	6,281	-0.03%
2018/07/03	5	64.20	9	64.46	63.50	-4	6,254	-0.06%
2018/07/02	0	0.00	6	64.00	63.30	-6	6,272	-0.10%
2018/06/29	6	60.70	6	62.70	63.30	0	6,310	0.00%
2018/06/28	3	60.30	1	60.20	60.10	2	6,260	0.03%
2018/06/27	7	60.50	0	0.00	60.60	7	6,340	0.11%
2018/06/26	4	61.68	2	62.50	60.10	2	6,554	0.03%
2018/06/22	3	63.60	1	63.40	63.60	2	6,929	0.03%
2018/06/20	1	63.00	1	63.90	63.40	0	7,092	0.00%
2018/06/19	4	63.23	0	0.00	62.80	4	7,201	0.06%
2018/06/15	2	64.20	1	64.90	64.50	1	7,260	0.01%
2018/06/14	2	63.40	3	65.17	64.30	-1	7,251	-0.01%
2018/06/12	1	64.00	0	0.00	64.00	1	7,350	0.01%
2018/06/11	4	64.83	0	0.00	64.50	4	7,459	0.05%
2018/06/08	0	0.00	3	66.40	65.90	-3	7,500	-0.04%
2018/06/07	4	66.08	0	0.00	66.00	4	7,717	0.05%
2018/06/06	2	67.50	4	66.38	66.10	-2	7,722	-0.03%
2018/06/05	3	65.10	1	65.20	64.50	2	7,680	0.03%
2018/06/04	2	64.60	12	64.61	64.80	-10	7,716	-0.13%
2018/06/01	10	62.62	4	62.80	62.60	6	7,776	0.08%
2018/05/31	2	63.00	2	64.20	63.00	0	7,887	0.00%
2018/05/30	9	63.51	6	63.92	63.50	3	7,992	0.04%
2018/05/29	11	66.75	10	66.34	64.90	1	8,167	0.01%
2018/05/28	4	64.68	9	65.38	65.30	-5	8,128	-0.06%
2018/05/25	0	0.00	3	64.30	65.00	-3	8,205	-0.04%
2018/05/23	5	63.68	7	64.23	62.60	-2	8,792	-0.02%
2018/05/22	3	63.73	3	64.40	63.60	0	8,795	0.00%
2018/05/21	2	63.70	3	63.93	63.90	-1	8,905	-0.01%
2018/05/18	2	64.40	2	64.00	64.00	0	8,955	0.00%
2018/05/17	1	64.40	2	64.30	64.40	-1	9,066	-0.01%
2018/05/15	2	63.80	1	64.40	63.40	1	9,204	0.01%
2018/05/14	2	61.80	6	62.90	64.40	-4	9,308	-0.04%
2018/05/11	4	62.15	3	62.23	62.00	1	9,289	0.01%
2018/05/09	8	59.61	7	60.47	60.20	1	9,260	0.01%
2018/05/08	2	59.20	7	60.03	59.80	-5	9,247	-0.05%
2018/05/07	3	57.40	0	0.00	57.00	3	9,287	0.03%
2018/05/04	2	59.20	2	59.30	58.80	0	9,340	0.00%
2018/05/03	2	59.10	0	0.00	59.00	2	9,347	0.02%
2018/05/02	4	62.30	0	0.00	62.60	4	9,378	0.04%
2018/04/30	0	0.00	1	59.30	59.30	-1	9,381	-0.01%
2018/04/27	2	58.00	1	56.80	57.60	1	9,469	0.01%
2018/04/26	0	0.00	3	60.07	59.30	-3	9,446	-0.03%
2018/04/25	3	60.47	1	61.80	59.60	2	9,596	0.02%
2018/04/24	0	0.00	1	64.10	61.10	-1	9,726	-0.01%
2018/04/23	1	62.70	19	62.30	62.30	-18	9,687	-0.19%
2018/04/18	1	64.90	2	64.60	63.70	-1	10,150	-0.01%
2018/04/17	5	63.34	10	63.42	64.50	-5	10,495	-0.05%
2018/04/16	5	62.46	1	63.00	62.00	4	10,372	0.04%
2018/04/13	1	63.00	0	0.00	63.00	1	10,268	0.01%
2018/04/12	0	0.00	4	62.90	63.10	-4	10,241	-0.04%
2018/04/11	4	64.30	0	0.00	63.30	4	10,183	0.04%
2018/04/10	3	63.13	0	0.00	63.00	3	10,095	0.03%
2018/04/03	14	64.51	4	64.55	64.40	10	9,903	0.10%
2018/04/02	2	67.20	0	0.00	66.30	2	9,875	0.02%
2018/03/30	3	67.87	0	0.00	67.30	3	9,954	0.03%
2018/03/29	1	67.20	8	67.14	68.50	-7	10,020	-0.07%
2018/03/28	14	63.64	7	63.59	64.00	7	9,747	0.07%
2018/03/27	7	65.29	12	66.23	65.40	-5	9,494	-0.05%
2018/03/26	4	67.23	5	66.84	66.60	-1	9,229	-0.01%
2018/03/23	2	67.35	1	67.00	67.30	1	9,172	0.01%
2018/03/22	1	70.50	1	69.70	69.50	0	9,149	0.00%
2018/03/21	1	69.90	0	0.00	69.50	1	9,133	0.01%
2018/03/20	1	69.00	0	0.00	69.00	1	9,509	0.01%
2018/03/19	4	70.20	0	0.00	70.00	4	9,612	0.04%
2018/03/16	2	69.85	3	70.00	71.60	-1	9,597	-0.01%
2018/03/15	8	71.00	5	71.28	71.20	3	9,530	0.03%
2018/03/14	0	0.00	2	70.00	70.20	-2	9,456	-0.02%
2018/03/13	7	70.89	4	70.65	69.30	3	9,385	0.03%
2018/03/09	0	0.00	1	68.30	68.30	-1	9,170	-0.01%
2018/03/08	1	69.40	3	68.30	68.30	-2	9,212	-0.02%
2018/03/07	3	68.60	0	0.00	68.30	3	9,197	0.03%
2018/03/06	3	69.40	1	70.00	70.00	2	9,313	0.02%
2018/03/05	2	69.95	2	68.55	67.30	0	9,315	0.00%
2018/03/02	2	67.95	6	69.43	70.10	-4	9,268	-0.04%
2018/03/01	4	67.53	12	67.28	67.40	-8	9,158	-0.09%
2018/02/27	4	69.53	6	71.38	68.50	-2	9,426	-0.02%
2018/02/26	12	70.97	8	70.93	70.80	4	9,317	0.04%
2018/02/23	3	66.87	24	69.35	70.30	-21	9,106	-0.23%
2018/02/22	10	64.43	9	64.80	65.00	1	8,887	0.01%
2018/02/21	1	64.50	3	65.00	64.70	-2	8,873	-0.02%
2018/02/12	4	61.78	1	62.10	61.60	3	8,805	0.03%
2018/02/09	3	62.57	0	0.00	62.20	3	8,821	0.03%
2018/02/08	5	64.58	11	64.81	65.20	-6	8,771	-0.07%
2018/02/07	2	65.50	1	65.00	63.30	1	8,799	0.01%
2018/02/06	8	61.61	8	61.64	62.50	0	8,720	0.00%
2018/02/05	8	63.55	17	64.41	64.90	-9	8,674	-0.10%
2018/02/02	5	65.28	0	0.00	65.50	5	8,663	0.06%
2018/02/01	14	66.01	1	65.60	65.10	13	8,771	0.15%
2018/01/31	2	65.80	2	67.40	67.40	0	8,863	0.00%
2018/01/30	11	67.55	7	68.04	66.10	4	8,844	0.05%
2018/01/29	4	69.75	14	69.49	69.30	-10	8,766	-0.11%
2018/01/26	2	66.90	5	67.54	67.40	-3	8,731	-0.03%
2018/01/25	7	66.66	0	0.00	66.70	7	8,749	0.08%
2018/01/24	8	66.84	1	66.30	66.20	7	8,670	0.08%
2018/01/23	5	65.26	20	65.08	64.50	-15	8,576	-0.17%
2018/01/22	4	66.38	0	0.00	66.80	4	8,594	0.05%
2018/01/19	7	66.06	10	66.45	66.30	-3	8,681	-0.03%
2018/01/18	7	65.97	21.2	66.05	65.50	-14.2	8,722	-0.16%
2018/01/17	11	64.11	1	64.00	64.50	10	8,627	0.12%
2018/01/16	9	64.84	1	64.60	65.00	8	8,693	0.09%
2018/01/15	16	64.51	17	63.65	64.30	-1	8,858	-0.01%
2018/01/12	14	61.67	11	61.81	61.50	3	8,642	0.03%
2018/01/11	6	60.02	36	60.23	60.90	-30	8,590	-0.35%
2018/01/10	9	57.04	33	57.86	58.50	-24	8,431	-0.28%
2018/01/09	27	57.55	1	57.10	56.30	26	8,517	0.31%
2018/01/08	6	57.63	19	57.46	58.00	-13	8,802	-0.15%
2018/01/05	16	57.03	6	57.50	57.10	10	9,082	0.11%
2018/01/04	5	56.20	19	56.73	57.00	-14	9,268	-0.15%
2018/01/03	1	56.00	0	0.00	56.30	1	9,327	0.01%
2018/01/02	22	55.85	15	56.17	55.60	7	9,338	0.07%