頎邦 (6147)-臺銀-高雄券商分點個股進出

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
77.9
漲跌
▼0.7
漲幅
-0.89%
成交量
4,065張
產業
上櫃半導體類股
1169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-高雄券商分點個股進出

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-高雄券商分點個股進出
臺銀-高雄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
2024/05/16	0.1	78.00	0	0.00	77.90	0.1	7,052	0.00%
2024/05/15	0	0.00	3	78.63	78.60	-3	7,051	-0.04%
2024/05/14	3	78.47	0	0.00	78.50	3	7,069	0.04%
2024/05/13	0	0.00	6	78.80	79.30	-6	7,021	-0.09%
2024/05/10	4	77.03	0	0.00	76.70	4	6,947	0.06%
2024/05/09	0	0.00	9	78.19	77.80	-9	6,878	-0.13%
2024/05/08	0	0.00	2	76.90	75.80	-2	6,760	-0.03%
2024/05/07	2	76.45	0	0.00	76.00	2	6,751	0.03%
2024/05/06	1	77.80	0	0.00	77.50	1	6,713	0.01%
2024/05/02	0	0.00	7	77.09	77.30	-7	6,632	-0.11%
2024/04/30	2	75.70	0	0.00	76.10	2	6,568	0.03%
2024/04/29	5	76.76	1	77.30	77.30	4	6,519	0.06%
2024/04/26	0	0.00	1.5	77.63	77.80	-1.5	6,469	-0.02%
2024/04/25	0	0.00	1.1	76.44	77.00	-1.1	6,459	-0.02%
2024/04/24	4	75.13	2	76.00	76.10	2	6,467	0.03%
2024/04/23	3.6	74.13	1	74.20	74.20	2.6	6,445	0.04%
2024/04/22	5	73.52	4	73.65	73.30	1	6,438	0.02%
2024/04/19	1	74.10	5	75.26	74.40	-4	6,346	-0.06%
2024/04/18	4.1	76.26	0	0.00	75.70	4.1	6,237	0.07%
2024/04/17	0	0.00	2	77.15	76.80	-2	6,182	-0.03%
2024/04/16	0	0.00	6	76.63	76.30	-6	6,184	-0.10%
2024/04/15	0	0.00	1.6	78.08	77.80	-1.6	6,135	-0.03%
2024/04/12	0	0.00	3	77.43	77.70	-3	6,146	-0.05%
2024/04/11	1	76.50	1	77.00	77.10	0	6,169	0.00%
2024/04/10	0	0.00	7	77.67	77.60	-7	6,233	-0.11%
2024/04/08	4	76.00	0	0.00	76.30	4	6,319	0.06%
2024/04/03	1	76.20	31	76.01	76.00	-30	6,314	-0.48%
2024/04/02	3	76.70	0.1	77.30	76.80	3	6,293	0.05%
2024/04/01	34	77.87	2	77.70	77.50	32	6,276	0.51%
2024/03/29	8	76.85	21	79.14	79.00	-13	6,260	-0.21%
2024/03/28	5	76.64	31	77.78	77.90	-26	5,909	-0.44%
2024/03/27	0	0.00	3	76.23	75.80	-3	5,749	-0.05%
2024/03/26	5.1	74.91	1	74.00	73.90	4.1	5,745	0.07%
2024/03/25	12	75.37	6	74.92	75.10	6	5,797	0.10%
2024/03/22	13	76.66	3	76.00	75.70	10	5,850	0.17%
2024/03/21	5	77.92	5	78.56	78.20	0	5,888	0.00%
2024/03/20	15	78.71	4	78.30	77.60	11	5,965	0.18%
2024/03/19	9	78.81	30	79.88	78.50	-21	6,188	-0.34%
2024/03/18	7	76.79	5	78.06	77.40	2	6,031	0.03%
2024/03/15	5	76.74	31	76.90	76.50	-26	6,014	-0.43%
2024/03/13	2	78.95	13	78.32	79.00	-11	5,829	-0.19%
2024/03/12	1	77.50	9	77.22	76.80	-8	5,618	-0.14%
2024/03/11	0	0.00	2	75.10	75.70	-2	5,522	-0.04%
2024/03/08	44	75.88	23	75.88	75.40	21	5,481	0.38%
2024/03/07	0	0.00	3	74.67	74.60	-3	5,104	-0.06%
2024/03/06	2	72.65	1	73.30	73.80	1	5,033	0.02%
2024/03/05	2	72.60	0	0.00	72.80	2	5,049	0.04%
2024/03/04	0	0.00	2	72.50	72.90	-2	5,058	-0.04%
2024/03/01	1	71.30	3	71.73	71.30	-2	5,042	-0.04%
2024/02/29	11	71.19	2	71.15	71.00	9	5,009	0.18%
2024/02/27	13	72.55	5	72.12	71.70	8	4,957	0.16%
2024/02/26	5	73.66	3	73.77	73.70	2	4,901	0.04%
2024/02/23	9	74.78	45.1	74.32	74.00	-36.1	4,829	-0.75%
2024/02/22	2	71.15	1	71.60	71.60	1	4,518	0.02%
2024/02/21	0	71.10	7	71.43	71.10	-7	4,489	-0.16%
2024/02/20	9	70.52	0	0.00	70.40	9	4,458	0.20%
2024/02/19	1	70.60	0.1	70.90	71.00	0.9	4,447	0.02%
2024/02/16	4	69.63	1	70.00	70.00	3	4,423	0.07%
2024/02/15	18	69.61	0	0.00	69.60	18	4,372	0.41%
2024/02/05	1	70.80	0	0.00	71.00	1	4,309	0.02%
2024/02/02	3	71.20	1	71.20	71.30	2	4,281	0.05%
2024/02/01	2	71.05	0	0.00	71.40	2	4,233	0.05%
2024/01/31	5	71.10	5	72.10	72.00	0	4,209	0.00%
2024/01/30	1	71.70	0	0.00	71.60	1	4,194	0.02%
2024/01/29	7	72.59	2	72.60	72.60	5	4,192	0.12%
2024/01/26	6	73.30	0	0.00	73.20	6	4,196	0.14%
2024/01/24	1	73.90	1	74.20	74.20	0	4,207	0.00%
2024/01/23	4	74.23	6	74.47	74.20	-2	4,222	-0.05%
2024/01/19	1	73.20	1	73.50	73.50	0	4,239	0.00%
2024/01/17	5	72.90	2	73.70	73.00	3	4,229	0.07%
2024/01/16	5	72.90	5	73.70	73.70	0	4,199	0.00%
2024/01/12	0	72.40	1	72.60	72.60	-1	4,185	-0.02%
2024/01/11	0	0.00	1	72.50	72.20	-1	4,165	-0.02%
2024/01/10	1	71.60	1	71.50	71.80	0	4,167	0.00%
2024/01/09	1	72.00	0	0.00	72.00	1	4,147	0.02%
2024/01/03	0	0.00	2	73.90	74.30	-2	4,021	-0.05%
2024/01/02	0	0.00	5	73.00	73.80	-5	3,963	-0.13%
2023/12/29	1	71.90	0	0.00	72.30	1	3,895	0.03%
2023/12/28	6	72.47	0	0.00	72.80	6	3,869	0.16%
2023/12/27	0	0.00	1	73.10	72.90	-1	3,858	-0.03%
2023/12/26	10	71.53	7	71.97	72.30	3	3,821	0.08%
2023/12/25	1	72.50	0	0.00	72.30	1	3,766	0.03%
2023/12/22	2	72.90	0	0.00	73.30	2	3,742	0.05%
2023/12/21	4	73.00	0	0.00	73.50	4	3,659	0.11%
2023/12/20	1.1	73.30	0	0.00	74.00	1.1	3,558	0.03%
2023/12/19	2	72.35	1	75.00	72.60	1	3,435	0.03%
2023/12/18	2.4	75.62	2	75.50	75.30	0.4	3,301	0.01%
2023/12/15	0	0.00	2.1	78.03	76.80	-2.1	3,202	-0.07%
2023/12/14	9.6	77.48	23.6	77.98	78.70	-14	3,039	-0.46%
2023/12/13	3	73.50	11.6	72.56	73.80	-8.6	2,631	-0.33%
2023/12/12	1	71.00	7	70.57	71.40	-6	2,569	-0.23%
2023/12/11	0	69.90	1	69.90	70.00	-1	2,546	-0.04%
2023/12/08	1	69.60	0	0.00	69.80	1	2,584	0.04%
2023/12/07	5	70.14	0	0.00	70.00	5	2,654	0.19%
2023/12/06	1	70.30	1	70.40	70.50	0	2,698	0.00%
2023/12/05	1	70.00	0	0.00	70.50	1	2,733	0.04%
2023/12/04	1	71.40	5	72.00	71.50	-4	2,777	-0.14%
2023/12/01	0	0.00	1	71.90	72.00	-1	2,966	-0.03%
2023/11/30	0	0.00	5	71.70	72.00	-5	2,960	-0.17%
2023/11/29	2	71.30	6	71.40	71.30	-4	2,913	-0.14%
2023/11/28	1	70.90	2	70.90	71.00	-1	2,910	-0.03%
2023/11/27	0	0.00	2	70.20	70.10	-2	2,974	-0.07%
2023/11/24	1	69.80	0	0.00	70.00	1	2,976	0.03%
2023/11/23	1	69.50	0	0.00	69.80	1	2,981	0.03%
2023/11/21	1	69.80	3	70.13	69.80	-2	3,055	-0.07%
2023/11/20	0	0.00	1	69.80	69.90	-1	3,062	-0.03%
2023/11/17	1	69.40	2	69.80	69.50	-1	3,071	-0.03%
2023/11/16	1	69.20	3	69.47	69.30	-2	3,088	-0.06%
2023/11/15	1	69.90	0	0.00	69.90	1	3,118	0.03%
2023/11/13	3	69.77	2	69.55	69.50	1	3,192	0.03%
2023/11/09	2	69.50	0	0.00	69.50	2	3,229	0.06%
2023/11/07	4	70.13	0	0.00	70.10	4	3,249	0.12%
2023/11/06	0	0.00	1	70.00	70.00	-1	3,268	-0.03%
2023/11/03	1	69.10	0	0.00	69.60	1	3,329	0.03%
2023/11/02	0	0.00	1	68.80	69.40	-1	3,346	-0.03%
2023/11/01	5.6	67.99	3.8	68.27	68.70	1.8	3,351	0.06%
2023/10/30	3	67.60	0	0.00	68.30	3	3,372	0.09%
2023/10/27	2	67.65	0	0.00	67.50	2	3,386	0.06%
2023/10/26	0.1	68.30	0	0.00	68.20	0.1	3,433	0.00%
2023/10/25	1.1	69.56	1	69.10	68.90	0.1	3,596	0.00%
2023/10/23	1	69.80	2	69.95	69.10	-1	3,606	-0.03%
2023/10/20	0	0.00	5	68.40	69.00	-5	3,584	-0.14%
2023/10/19	0	0.00	2	68.05	68.20	-2	3,574	-0.06%
2023/10/18	0.1	67.01	2	67.60	67.80	-1.9	3,586	-0.05%
2023/10/16	1	66.60	0	0.00	66.80	1	3,604	0.03%
2023/10/11	3.6	67.31	3	66.90	66.80	0.6	3,656	0.02%
2023/10/06	2.1	68.11	0	0.00	68.10	2.1	3,672	0.06%
2023/10/05	0	0.00	2	68.40	68.70	-2	3,697	-0.05%
2023/10/04	3	67.93	5	68.16	68.20	-2	3,715	-0.05%
2023/10/03	0	0.00	6	68.82	68.80	-6	3,730	-0.16%
2023/10/02	2	68.20	2	68.90	68.70	0	3,742	0.00%
2023/09/28	0	0.00	2	68.50	68.20	-2	3,757	-0.05%
2023/09/25	1	68.60	0	0.00	68.50	1	3,791	0.03%
2023/09/21	3.1	67.91	1	68.00	67.90	2.1	3,752	0.06%
2023/09/20	13	70.03	3	70.33	69.00	10	3,746	0.27%
2023/09/19	2	71.40	1	71.40	71.00	1	3,677	0.03%
2023/09/18	0	0.00	2	71.80	71.30	-2	3,642	-0.05%
2023/09/15	1.1	71.08	10.1	71.98	71.30	-8.9	3,624	-0.25%
2023/09/14	6.1	71.02	0	0.00	71.00	6.1	3,558	0.17%
2023/09/13	1.4	71.25	0	0.00	71.20	1.4	3,548	0.04%
2023/09/12	1	71.40	1.2	71.92	71.50	-0.2	3,585	-0.01%
2023/09/08	0	71.00	0	0.00	70.90	0	3,587	0.00%
2023/09/07	0	0.00	4	71.95	71.50	-4	3,566	-0.11%
2023/09/06	4	71.78	15	71.81	72.00	-11	3,501	-0.31%
2023/09/05	0	0.00	8	69.96	70.10	-8	3,326	-0.24%
2023/09/04	1	69.00	1	69.20	69.80	0	3,351	0.00%
2023/09/01	2	69.40	0	0.00	69.20	2	3,398	0.06%
2023/08/31	2	69.85	5	70.18	69.80	-3	3,404	-0.09%
2023/08/30	2.1	68.80	0	0.00	69.00	2.1	3,317	0.06%
2023/08/29	1	68.70	0	0.00	69.00	1	3,368	0.03%
2023/08/28	1	68.50	1	69.00	68.90	0	3,370	0.00%
2023/08/25	0	0.00	6	67.77	68.20	-6	3,328	-0.18%
2023/08/24	2	66.90	0	0.00	67.20	2	3,303	0.06%
2023/08/21	6	66.92	0	0.00	66.70	6	3,297	0.18%
2023/08/17	1	68.40	4	68.33	68.70	-3	3,200	-0.09%
2023/08/10	0	0.00	3	67.60	67.40	-3	3,169	-0.09%
2023/08/09	1.1	67.02	1	67.00	67.00	0.1	3,141	0.00%
2023/08/08	0	0.00	2	69.15	69.10	-2	3,078	-0.06%
2023/08/04	3	67.87	5	68.30	68.40	-2	3,076	-0.06%
2023/08/02	1	66.80	1	67.60	67.40	0	3,072	0.00%
2023/08/01	7	67.60	9	68.38	68.20	-2	3,055	-0.07%
2023/07/31	0	0.00	3	69.80	69.40	-3	3,017	-0.10%
2023/07/28	2	69.00	13	69.35	69.40	-11	2,937	-0.37%
2023/07/27	1	66.60	2	66.60	67.40	-1	2,771	-0.04%
2023/07/26	4	65.90	0	0.00	66.40	4	2,769	0.14%
2023/07/25	1	66.20	0	0.00	66.10	1	2,856	0.04%
2023/07/24	0	0.00	3	66.27	66.30	-3	2,877	-0.10%
2023/07/21	0	0.00	1	66.70	66.70	-1	2,898	-0.03%
2023/07/18	1	66.40	2	66.90	66.80	-1	3,007	-0.03%
2023/07/17	3.3	66.16	2	66.25	66.50	1.3	2,986	0.04%
2023/07/13	1	65.70	2	64.80	64.90	-1	3,022	-0.03%
2023/07/12	0	0.00	2	64.10	64.40	-2	2,983	-0.07%
2023/07/11	0.1	63.60	0	0.00	63.70	0.1	2,957	0.00%
2023/07/10	6	63.07	1	63.20	63.30	5	2,979	0.17%
2023/07/06	3	63.70	2	64.30	63.80	1	3,002	0.03%
2023/07/05	1	64.00	0	0.00	63.60	1	3,024	0.03%
2023/07/04	3	63.23	2	63.25	62.90	1	3,006	0.03%
2023/07/03	0	0.00	2	63.30	63.30	-2	2,997	-0.07%
2023/06/29	1	62.90	0	0.00	62.80	1	3,062	0.03%
2023/06/27	3	62.80	0	0.00	62.90	3	3,105	0.10%
2023/06/26	1	62.40	0	0.00	62.30	1	3,109	0.03%
2023/06/21	1	62.80	0	0.00	63.00	1	3,110	0.03%
2023/06/20	3	62.73	0	0.00	62.70	3	3,121	0.10%
2023/06/19	2	64.40	0	0.00	64.20	2	3,057	0.07%
2023/06/16	11.6	64.68	0	0.00	64.90	11.6	3,031	0.38%
2023/06/15	1	69.60	1	69.40	69.60	0	2,945	0.00%
2023/06/14	1	69.50	1	69.70	69.60	0	2,870	0.00%
2023/06/13	0	0.00	0.1	69.90	69.80	-0.1	2,824	0.00%
2023/06/09	2	69.60	1	69.80	69.90	1	2,799	0.04%
2023/06/08	0	0.00	1	69.80	69.70	-1	2,794	-0.04%
2023/06/07	2	69.40	1	69.90	69.50	1	2,785	0.04%
2023/06/06	1	69.00	1	69.00	69.40	0	2,817	0.00%
2023/06/05	5	68.20	9	68.64	68.60	-4	2,817	-0.14%
2023/06/02	1	67.80	2	68.20	67.60	-1	2,843	-0.04%
2023/05/30	1	67.30	1	67.20	66.90	0	2,950	0.00%
2023/05/29	2	67.15	0	0.00	67.10	2	3,052	0.07%
2023/05/26	0	0.00	21	67.06	66.80	-21	3,078	-0.68%
2023/05/25	0	66.40	1	66.60	66.40	-1	3,112	-0.03%
2023/05/24	0.1	66.10	0	0.00	66.20	0.1	3,165	0.00%
2023/05/23	2	66.05	0	0.00	66.00	2	3,188	0.06%
2023/05/19	1	65.30	0	0.00	65.40	1	3,184	0.03%
2023/05/17	1	65.00	0.1	65.40	65.10	0.9	3,162	0.03%
2023/05/16	7	64.60	0	0.00	64.30	7	3,144	0.22%
2023/05/15	0	64.90	0	0.00	64.70	0	3,120	0.00%
2023/05/12	5	65.20	0	0.00	65.00	5	3,124	0.16%
2023/05/10	4	64.78	0	0.00	65.00	4	3,166	0.13%
2023/05/08	0	0.00	1	66.40	66.00	-1	3,139	-0.03%
2023/05/05	1	66.00	0	0.00	66.00	1	3,209	0.03%
2023/05/04	1	65.90	0	0.00	65.80	1	3,260	0.03%
2023/05/02	2	65.30	0	0.00	65.30	2	3,278	0.06%
2023/04/28	2	66.45	0	0.00	65.90	2	3,254	0.06%
2023/04/27	2	66.70	2	67.60	67.30	0	3,154	0.00%
2023/04/26	0	0.00	0	66.50	66.70	0	3,108	0.00%
2023/04/25	1	66.50	2	66.30	66.30	-1	3,082	-0.03%
2023/04/21	1	67.00	1	67.00	67.00	0	3,016	0.00%
2023/04/20	1	67.60	7	67.60	67.50	-6	2,976	-0.20%
2023/04/19	9	67.67	0	0.00	67.50	9	2,989	0.30%
2023/04/18	13	67.79	0	0.00	67.90	13	2,960	0.44%
2023/04/12	0	0.00	7	69.09	69.30	-7	2,824	-0.25%
2023/04/11	3	68.07	5	68.28	68.70	-2	2,790	-0.07%
2023/04/10	5	67.92	16	67.70	67.50	-11	2,756	-0.40%
2023/04/07	1	69.10	2	69.50	69.10	-1	2,711	-0.04%
2023/03/31	0	0.00	4	69.43	69.30	-4	2,644	-0.15%
2023/03/30	2	68.45	3	68.57	68.90	-1	2,608	-0.04%
2023/03/29	3	68.53	1	69.80	68.40	2	2,575	0.08%
2023/03/28	3	70.23	0	0.00	70.00	3	2,525	0.12%
2023/03/27	0	0.00	2	70.40	70.60	-2	2,549	-0.08%
2023/03/24	0	0.00	2	70.70	70.30	-2	2,552	-0.08%
2023/03/23	0	0.00	4	71.15	71.00	-4	2,533	-0.16%
2023/03/20	0	0.00	1	70.40	70.40	-1	2,441	-0.04%
2023/03/17	2	69.80	0	0.00	70.00	2	2,425	0.08%
2023/03/16	0	0.00	14	68.84	68.80	-14	2,407	-0.58%
2023/03/14	0	0.00	15	69.67	69.20	-15	2,382	-0.63%
2023/03/13	1	69.40	0	0.00	70.30	1	2,356	0.04%
2023/03/10	0	0.00	11	70.89	70.10	-11	2,326	-0.47%
2023/03/09	0	0.00	13	71.01	70.90	-13	2,292	-0.57%
2023/03/08	0	0.00	18	70.20	70.40	-18	2,200	-0.82%
2023/03/07	6	69.70	1	69.50	70.50	5	2,158	0.23%
2023/03/06	1	69.80	12.2	70.02	70.20	-11.2	2,104	-0.53%
2023/03/03	5	68.92	1	68.90	69.00	4	2,012	0.20%
2023/03/02	0	0.00	5	68.50	69.00	-5	1,967	-0.25%
2023/03/01	0	0.00	5	68.52	69.00	-5	1,912	-0.26%
2023/02/24	5	67.50	2	67.55	67.30	3	1,805	0.17%
2023/02/23	0	0.00	12	67.10	67.10	-12	1,761	-0.68%
2023/02/22	0	0.00	7	65.41	66.00	-7	1,712	-0.41%
2023/02/21	0	0.00	10	65.30	65.30	-10	1,673	-0.60%
2023/02/20	0	0.00	2	64.30	64.50	-2	1,736	-0.12%
2023/02/17	2	63.70	0	0.00	63.90	2	1,753	0.11%
2023/02/15	1	64.00	3	64.50	64.40	-2	1,796	-0.11%
2023/02/13	1	62.90	1	63.20	63.30	0	1,847	0.00%
2023/02/10	1	63.50	0	0.00	64.00	1	1,853	0.05%
2023/02/08	0	0.00	2	64.30	64.30	-2	1,849	-0.11%
2023/02/03	0	0.00	21	62.90	63.30	-21	1,753	-1.20%
2023/02/02	0	0.00	11	62.08	61.80	-11	1,701	-0.65%
2023/01/31	0	0.00	1	61.00	60.50	-1	1,668	-0.06%
2023/01/30	0	0.00	1	61.00	60.80	-1	1,652	-0.06%
2023/01/12	0	0.00	1	61.30	61.00	-1	1,670	-0.06%
2023/01/11	0	0.00	9.1	60.63	60.60	-9.1	1,673	-0.54%
2023/01/09	0	0.00	0.7	59.50	59.60	-0.7	1,684	-0.04%
2023/01/06	0	0.00	1	59.10	58.90	-1	1,672	-0.06%
2023/01/03	1	58.80	0	0.00	59.00	1	1,732	0.06%
2022/12/30	0	0.00	6	59.40	57.40	-6	1,723	-0.35%
2022/12/27	0	0.00	1	58.60	59.00	-1	1,690	-0.06%
2022/12/26	1	58.10	1	58.20	58.00	0	1,686	0.00%
2022/12/23	1	57.80	0	0.00	58.60	1	1,710	0.06%
2022/12/22	0	0.00	1	58.40	58.30	-1	1,737	-0.06%
2022/12/21	1	57.70	0	0.00	57.70	1	1,749	0.06%
2022/12/20	0	58.10	0	0.00	58.00	0	1,750	0.00%
2022/12/19	16	58.80	0	0.00	59.40	16	1,761	0.91%
2022/12/15	0	0.00	2	59.30	59.10	-2	1,735	-0.12%
2022/12/13	2	58.65	0	0.00	58.50	2	1,766	0.11%
2022/12/08	0	0.00	1	58.80	59.00	-1	1,874	-0.05%
2022/12/06	3	59.00	0	0.00	59.00	3	1,892	0.16%
2022/12/02	0	0.00	3	59.37	59.40	-3	1,936	-0.16%
2022/12/01	0	0.00	1	58.80	58.90	-1	1,927	-0.05%
2022/11/29	0	0.00	1	57.40	57.80	-1	1,930	-0.05%
2022/11/28	0	0.00	5	58.16	57.70	-5	1,936	-0.26%
2022/11/25	2	58.80	0	0.00	58.00	2	1,946	0.10%
2022/11/24	0	58.80	1	58.90	58.80	-1	1,951	-0.05%
2022/11/23	6	58.82	0	0.00	58.90	6	1,948	0.31%
2022/11/17	0	0.00	2	59.30	59.30	-2	1,982	-0.10%
2022/11/16	0	0.00	2	59.25	59.50	-2	1,979	-0.10%
2022/11/15	1	58.00	1	58.10	58.20	0	1,910	0.00%
2022/11/14	1	57.70	1	57.60	57.70	0	1,904	0.00%
2022/11/11	0	0.00	1	57.90	57.50	-1	1,891	-0.05%
2022/11/10	1	57.10	1	57.00	57.10	0	1,879	0.00%
2022/11/09	0	0.00	8	57.05	57.20	-8	1,877	-0.43%
2022/11/08	0	0.00	3	56.37	55.70	-3	1,849	-0.16%
2022/11/03	10	55.00	10	54.90	54.90	0	1,904	0.00%
2022/11/02	0	0.00	1	54.80	54.80	-1	1,931	-0.05%
2022/11/01	1	54.20	0	0.00	54.60	1	1,970	0.05%
2022/10/27	0	0.00	1	53.50	53.90	-1	1,971	-0.05%
2022/10/26	0	0.00	2	53.25	52.90	-2	2,006	-0.10%
2022/10/25	0	0.00	1	52.80	52.80	-1	2,055	-0.05%
2022/10/18	1	53.10	0	0.00	53.70	1	2,116	0.05%
2022/10/17	2	50.00	6	50.10	51.80	-4	2,148	-0.19%
2022/10/14	0	0.00	1	50.30	50.30	-1	2,213	-0.05%
2022/10/13	1	49.90	0	0.00	49.45	1	2,365	0.04%
2022/10/12	1	50.00	0	0.00	50.40	1	2,485	0.04%
2022/10/11	1	51.00	15	50.29	50.20	-14	2,558	-0.55%
2022/10/05	8	52.05	0	0.00	51.90	8	2,695	0.30%
2022/10/04	7	51.04	0	0.00	51.40	7	2,727	0.26%
2022/10/03	1	50.00	0	0.00	50.40	1	2,753	0.04%
2022/09/28	1	50.10	3	50.03	50.00	-2	2,880	-0.07%
2022/09/27	2	51.20	0	0.00	51.10	2	2,891	0.07%
2022/09/19	10	54.01	0	0.00	53.90	10	3,051	0.33%
2022/09/16	1	54.90	0	0.00	54.90	1	3,033	0.03%
2022/09/15	0	0.00	1	55.90	55.80	-1	3,053	-0.03%
2022/09/14	1	55.30	1	55.20	55.60	0	3,106	0.00%
2022/09/13	1	56.30	0	0.00	56.20	1	3,116	0.03%
2022/09/12	1	56.20	0	0.00	56.40	1	3,150	0.03%
2022/09/08	1	56.50	1	56.70	56.80	0	3,244	0.00%
2022/09/07	5	54.42	0	0.00	54.50	5	3,246	0.15%
2022/09/06	4	55.00	0	0.00	55.10	4	3,244	0.12%
2022/09/02	0	0.00	4	56.50	56.20	-4	3,258	-0.12%
2022/09/01	5	56.80	0	0.00	56.60	5	3,253	0.15%
2022/08/31	2	56.80	1	57.20	57.10	1	3,251	0.03%
2022/08/30	1	56.90	0	0.00	56.90	1	3,266	0.03%
2022/08/29	1	56.50	0	0.00	56.80	1	3,287	0.03%
2022/08/25	1	56.70	1.1	56.74	57.20	-0.1	3,293	0.00%
2022/08/23	1	56.50	0	0.00	56.50	1	3,308	0.03%
2022/08/22	2	57.00	1	57.70	57.00	1	3,307	0.03%
2022/08/18	0.4	56.90	0	0.00	56.80	0.4	3,308	0.01%
2022/08/17	1	57.00	0	0.00	56.70	1	3,312	0.03%
2022/08/16	1.3	56.46	0	0.00	56.50	1.3	3,288	0.04%
2022/08/15	0	0.00	11	56.79	56.60	-11	3,266	-0.34%
2022/08/12	1.2	56.14	0	0.00	56.20	1.2	3,247	0.04%
2022/08/11	1.1	55.61	1.2	55.79	55.40	0	3,211	0.00%
2022/08/10	4	55.20	0	0.00	55.10	4	3,237	0.12%
2022/08/09	1.3	55.12	3	55.13	55.90	-1.7	3,244	-0.05%
2022/08/05	0.2	55.50	0	0.00	55.30	0.2	3,182	0.01%
2022/08/02	6	54.53	47	54.46	54.50	-41	3,149	-1.30%
2022/07/29	2	54.90	0	0.00	54.70	2	3,092	0.06%
2022/07/27	1	54.00	4	54.30	54.10	-3	3,122	-0.10%
2022/07/26	4	54.60	2	54.90	54.30	2	3,109	0.06%
2022/07/25	1	55.10	0	0.00	55.40	1	3,111	0.03%
2022/07/22	1.1	54.63	0	0.00	55.80	1.1	3,117	0.04%
2022/07/21	3	54.43	2	54.85	55.20	1	3,108	0.03%
2022/07/20	7.7	54.52	2	54.65	54.90	5.7	3,053	0.19%
2022/07/19	3	59.87	1	59.50	59.90	2	2,925	0.07%
2022/07/18	2	58.50	2	58.95	59.80	0	2,812	0.00%
2022/07/15	1	57.30	0	0.00	57.60	1	2,749	0.04%
2022/07/13	3	55.60	1	56.00	55.20	2	2,705	0.07%
2022/07/12	2	55.35	0	0.00	55.20	2	2,735	0.07%
2022/07/11	0	0.00	1	57.00	57.00	-1	2,713	-0.04%
2022/07/08	1	57.20	0	0.00	57.60	1	2,699	0.04%
2022/07/07	0.2	55.80	0	0.00	56.00	0.2	2,654	0.01%
2022/07/06	33.1	55.81	1	54.80	54.60	32.1	2,617	1.22%
2022/07/05	2	56.40	0	0.00	57.00	2	2,616	0.08%
2022/07/04	1	56.80	0	0.00	56.60	1	2,620	0.04%
2022/07/01	6	58.13	2	58.60	57.50	4	2,655	0.15%
2022/06/30	5	60.06	0	0.00	59.30	5	2,660	0.19%
2022/06/29	14	62.06	1	62.60	61.80	13	2,613	0.50%
2022/06/28	13	63.32	3	62.90	63.30	10	2,601	0.38%
2022/06/27	12	64.33	0	0.00	64.60	12	2,607	0.46%
2022/06/24	2	64.10	1	64.50	64.20	1	2,609	0.04%
2022/06/23	5	63.72	2	64.30	64.40	3	2,603	0.12%
2022/06/22	10	65.31	5	65.50	64.80	5	2,584	0.19%
2022/06/21	7	66.39	1	66.70	66.70	6	2,545	0.24%
2022/06/20	8	66.25	0	0.00	66.00	8	2,607	0.31%
2022/06/17	6	66.33	1	67.50	68.30	5	2,609	0.19%
2022/06/16	2	68.10	0	0.00	67.50	2	2,543	0.08%
2022/06/15	10	68.20	1	68.70	68.00	9	2,556	0.35%
2022/06/14	1	68.00	0	0.00	68.40	1	2,600	0.04%
2022/06/13	4.2	68.16	1	68.80	68.10	3.2	2,668	0.12%
2022/06/10	1	69.30	0	0.00	69.30	1	2,721	0.04%
2022/06/09	1	69.80	0.1	69.70	69.70	0.9	2,752	0.03%
2022/06/07	0	0.00	3	69.63	70.10	-3	3,013	-0.10%
2022/06/02	1	69.50	1	69.60	69.50	0	3,173	0.00%
2022/05/30	0	0.00	1	69.00	69.10	-1	3,610	-0.03%
2022/05/27	1	68.40	0	0.00	68.30	1	3,696	0.03%
2022/05/26	2	67.90	0	0.00	67.80	2	3,956	0.05%
2022/05/25	0	0.00	1	68.60	68.40	-1	4,078	-0.02%
2022/05/24	3	68.43	0	0.00	68.20	3	4,161	0.07%
2022/05/20	1	69.20	1	69.10	69.20	0	4,213	0.00%
2022/05/19	0	0.00	1	68.80	69.10	-1	4,244	-0.02%
2022/05/18	0	0.00	3	69.87	69.60	-3	4,247	-0.07%
2022/05/17	0	0.00	3	68.97	69.10	-3	4,244	-0.07%
2022/05/12	1	67.10	0	0.00	66.80	1	4,328	0.02%
2022/05/09	1	67.50	0	0.00	67.50	1	4,427	0.02%
2022/05/06	0	0.00	2	67.90	68.30	-2	4,459	-0.04%
2022/05/05	1	67.70	29	67.70	68.10	-28	4,489	-0.62%
2022/05/04	1	67.30	0	0.00	67.40	1	4,506	0.02%
2022/04/29	0	0.00	0	68.00	67.10	0	4,652	0.00%
2022/04/28	2	67.45	1	66.90	67.50	1	4,708	0.02%
2022/04/27	5	66.04	1	65.90	66.20	4	4,755	0.08%
2022/04/21	0	0.00	1	68.90	68.70	-1	5,231	-0.02%
2022/04/19	1	68.50	0	0.00	68.60	1	5,707	0.02%
2022/04/18	1	68.90	1	68.60	68.70	0	5,891	0.00%
2022/04/15	1	66.60	0	0.00	67.20	1	5,900	0.02%
2022/04/14	1	67.10	1	67.00	66.90	0	5,940	0.00%
2022/04/13	0	0.00	0	67.10	67.00	0	5,980	0.00%
2022/04/12	0	66.50	0	0.00	66.40	0	6,020	0.00%
2022/04/11	2	66.55	2	66.60	66.50	0	6,035	0.00%
2022/04/08	2	67.20	0	0.00	67.50	2	6,020	0.03%
2022/04/07	3	67.77	2	67.10	67.20	1	6,010	0.02%
2022/04/06	1	68.50	0	0.00	68.60	1	5,998	0.02%
2022/03/31	1	69.10	4	69.05	69.10	-3	6,024	-0.05%
2022/03/30	4	69.68	2	69.40	69.40	2	6,038	0.03%
2022/03/29	0.1	69.90	0	0.00	69.70	0.1	6,019	0.00%
2022/03/28	2	69.85	0	0.00	70.10	2	6,014	0.03%
2022/03/25	1	70.40	2	71.15	70.60	-1	6,012	-0.02%
2022/03/24	0	0.00	2	71.20	71.50	-2	5,988	-0.03%
2022/03/23	3	71.40	2	72.05	71.20	1	6,099	0.02%
2022/03/22	0	0.00	1	71.90	71.90	-1	6,060	-0.02%
2022/03/21	3	71.50	0	0.00	71.30	3	6,057	0.05%
2022/03/18	0	0.00	3	71.80	71.80	-3	6,091	-0.05%
2022/03/17	7	70.27	7	70.77	70.90	0	6,092	0.00%
2022/03/16	2	68.90	0	0.00	69.10	2	6,106	0.03%
2022/03/15	11	69.36	0	0.00	69.50	11	6,110	0.18%
2022/03/14	4	70.90	0	0.00	71.00	4	6,116	0.07%
2022/03/11	0	0.00	1	70.90	71.30	-1	6,124	-0.02%
2022/03/10	4	72.15	3	71.43	71.20	1	6,140	0.02%
2022/03/09	0	0.00	13	71.00	71.60	-13	5,957	-0.22%
2022/03/08	1	68.70	2	68.80	68.90	-1	5,926	-0.02%
2022/03/07	8	69.51	1	69.60	69.10	7	5,954	0.12%
2022/03/04	6	71.73	1	72.10	71.10	5	5,901	0.08%
2022/03/03	1	72.10	21	72.61	72.60	-20	5,821	-0.34%
2022/03/02	4	70.60	21	70.94	70.90	-17	5,710	-0.30%
2022/03/01	4	70.95	19	71.18	71.00	-15	5,644	-0.27%
2022/02/25	2	67.70	7.1	68.36	68.90	-5.1	5,436	-0.09%
2022/02/24	16	67.14	0	0.00	66.80	16	5,384	0.30%
2022/02/23	1	68.30	3	68.70	68.70	-2	5,384	-0.04%
2022/02/22	34.3	68.29	2	68.20	68.30	32.3	5,427	0.60%
2022/02/21	14.2	68.77	2	69.40	69.50	12.2	5,524	0.22%
2022/02/17	4	68.20	2	68.40	68.80	2	5,766	0.03%
2022/02/15	1	68.00	1	68.30	67.90	0	5,989	0.00%
2022/02/14	11	68.09	0	0.00	68.10	11	6,058	0.18%
2022/02/11	0	0.00	5	69.30	69.30	-5	6,065	-0.08%
2022/02/10	2	69.20	2	69.70	69.70	0	6,133	0.00%
2022/02/09	3	69.03	1	69.20	69.00	2	6,181	0.03%
2022/02/08	0.1	68.80	5	68.68	68.90	-4.9	6,192	-0.08%
2022/02/07	6	67.58	0	0.00	67.80	6	6,251	0.10%
2022/01/26	0	0.00	2	68.50	67.90	-2	6,270	-0.03%
2022/01/25	1	68.00	0.6	68.20	68.00	0.4	6,349	0.01%
2022/01/24	1	68.60	1	68.70	68.70	0	6,324	0.00%
2022/01/20	0	0.00	12	69.60	70.00	-12	6,570	-0.18%
2022/01/19	2	69.70	3.1	69.76	69.10	-1.1	6,547	-0.02%
2022/01/18	6.1	69.91	13	70.45	70.00	-6.9	6,512	-0.11%
2022/01/17	0	0.00	20	69.43	69.80	-20	6,332	-0.32%
2022/01/14	3	67.67	0	0.00	68.20	3	6,251	0.05%
2022/01/13	8	68.46	21	69.00	69.00	-13	6,178	-0.21%
2022/01/12	1	67.50	6	67.95	68.00	-5	5,884	-0.08%
2022/01/11	0	0.00	3	67.80	67.90	-3	5,789	-0.05%
2022/01/10	1	65.80	12	66.85	67.20	-11	5,604	-0.20%
2022/01/07	1	66.70	7	66.51	66.40	-6	5,575	-0.11%
2022/01/06	1	66.00	0	0.00	66.90	1	5,563	0.02%
2022/01/05	0	0.00	5	66.50	66.50	-5	5,612	-0.09%
2022/01/04	0	0.00	1	66.80	66.50	-1	5,711	-0.02%
2022/01/03	1	66.80	3	67.43	66.80	-2	5,891	-0.03%
2021/12/30	1	66.50	1	66.80	66.70	0	5,912	0.00%
2021/12/29	2	66.50	0	0.00	66.40	2	5,926	0.03%
2021/12/28	1	67.20	0.1	67.30	66.90	0.9	5,968	0.02%
2021/12/27	0.1	66.80	5	66.90	67.10	-4.9	6,008	-0.08%
2021/12/24	0	0.00	1	66.10	66.10	-1	6,032	-0.02%
2021/12/22	2	65.40	2	65.55	65.50	0	6,209	0.00%
2021/12/21	11	64.91	0	0.00	65.40	11	6,223	0.18%
2021/12/20	0	0.00	5	64.80	64.90	-5	6,219	-0.08%
2021/12/17	19	65.06	0	0.00	65.10	19	6,237	0.30%
2021/12/16	2	66.15	2	66.15	66.30	0	6,179	0.00%
2021/12/15	13	65.44	0	0.00	65.30	13	6,181	0.21%
2021/12/14	11.1	65.85	3	65.87	65.70	8.1	6,194	0.13%
2021/12/13	1	66.50	0	0.00	66.70	1	6,159	0.02%
2021/12/10	6	66.58	5	66.90	66.90	1	6,196	0.02%
2021/12/09	11	66.27	2.5	66.36	66.30	8.5	6,246	0.14%
2021/12/08	9.1	67.24	3	66.90	66.80	6.1	6,222	0.10%
2021/12/07	1	67.20	0	0.00	67.10	1	6,240	0.02%
2021/12/03	1	67.60	0	0.00	67.60	1	6,489	0.02%
2021/12/02	4	67.95	5	67.72	67.80	-1	6,877	-0.01%
2021/12/01	2	67.65	5	67.84	67.90	-3	8,230	-0.04%
2021/11/30	2	67.25	0	0.00	67.00	2	8,300	0.02%
2021/11/29	0.5	65.60	6	66.20	66.60	-5.5	8,409	-0.07%
2021/11/26	3	66.00	1	66.30	66.20	2	8,647	0.02%
2021/11/25	2	67.35	1	67.30	67.20	1	8,665	0.01%
2021/11/24	2	67.15	5.1	67.32	67.30	-3.1	8,766	-0.03%
2021/11/23	3	67.57	0	0.00	67.60	3	8,957	0.03%
2021/11/22	0	0.00	4	68.18	68.30	-4	8,989	-0.04%
2021/11/19	5	67.42	1	67.60	67.30	4	9,026	0.04%
2021/11/18	16	67.34	12	67.38	67.20	4	9,051	0.04%
2021/11/17	9	66.43	4	66.70	66.90	5	8,947	0.06%
2021/11/16	11.6	67.22	1	66.60	66.80	10.6	8,857	0.12%
2021/11/15	7	68.11	3	67.67	68.20	4	8,763	0.05%
2021/11/12	3	65.77	16	66.49	66.70	-13	8,674	-0.15%
2021/11/11	8	65.38	3	64.80	64.90	5	8,625	0.06%
2021/11/10	0.5	66.00	0	0.00	66.00	0.5	8,639	0.01%
2021/11/09	5	66.40	69	66.69	66.00	-64	8,759	-0.73%
2021/11/08	6	65.98	67	65.95	65.90	-61	8,730	-0.70%
2021/11/05	1	65.80	1	65.70	65.80	0	8,761	0.00%
2021/11/04	8	65.30	1	65.40	65.20	7	8,919	0.08%
2021/11/03	0	0.00	1	64.90	65.20	-1	9,095	-0.01%
2021/11/02	6	64.55	2	63.90	63.60	4	9,371	0.04%
2021/11/01	1	65.40	0	0.00	65.10	1	9,820	0.01%
2021/10/29	2	64.40	1	64.70	64.30	1	10,157	0.01%
2021/10/28	11	65.07	1	65.30	65.20	10	10,080	0.10%
2021/10/26	5	63.80	0	63.50	63.20	5	10,238	0.05%
2021/10/25	1	62.60	0	0.00	63.10	1	10,223	0.01%
2021/10/22	1	61.90	0	0.00	63.40	1	10,272	0.01%
2021/10/21	3	62.30	1	61.80	62.00	2	10,391	0.02%
2021/10/20	3	62.83	0	0.00	62.50	3	10,371	0.03%
2021/10/19	1	62.40	0	0.00	62.60	1	10,431	0.01%
2021/10/18	7	61.70	0	0.00	61.60	7	10,449	0.07%
2021/10/15	13.5	62.25	8	62.00	62.10	5.5	10,594	0.05%
2021/10/14	4	60.65	1	60.70	61.10	3	10,699	0.03%
2021/10/13	8.1	61.13	20	60.70	61.00	-11.9	10,799	-0.11%
2021/10/12	8	62.26	0	0.00	62.00	8	10,866	0.07%
2021/10/08	46.2	63.81	2	64.20	63.30	44.2	11,163	0.40%
2021/10/07	3	65.83	6	65.77	65.90	-3	11,005	-0.03%
2021/10/06	4	64.80	0	0.00	64.60	4	11,053	0.04%
2021/10/05	15	65.24	6	64.00	65.40	9	11,117	0.08%
2021/10/04	55	65.77	2	65.50	65.00	53	11,081	0.48%
2021/10/01	35	67.06	1	66.60	67.30	34	11,063	0.31%
2021/09/30	5	67.36	0	0.00	67.50	5	11,044	0.05%
2021/09/29	40	67.39	0	0.00	67.20	40	11,088	0.36%
2021/09/28	4	70.25	0	0.00	70.10	4	10,983	0.04%
2021/09/27	8	71.36	8	70.94	70.80	0	10,972	0.00%
2021/09/24	0	0.00	3	71.10	71.40	-3	10,977	-0.03%
2021/09/23	5	71.00	5	71.00	71.00	0	10,987	0.00%
2021/09/22	5	70.46	2	69.80	70.50	3	11,005	0.03%
2021/09/17	2	71.50	0	0.00	71.60	2	11,223	0.02%
2021/09/16	3	72.10	0.1	72.00	71.80	2.9	11,224	0.03%
2021/09/15	2	72.50	0	0.00	71.80	2	11,200	0.02%
2021/09/14	13	72.73	21	72.71	72.70	-8	11,146	-0.07%
2021/09/13	2	73.90	0	0.00	73.70	2	11,062	0.02%
2021/09/10	7	74.17	5	74.32	74.50	2	11,038	0.02%
2021/09/09	3.2	73.96	4	73.38	73.50	-0.8	10,992	-0.01%
2021/09/08	26	73.51	1	73.60	73.30	25	10,921	0.23%
2021/09/07	66.4	74.66	44	74.41	74.40	22.4	10,732	0.21%
2021/09/06	82.2	81.79	37	82.01	78.00	45.2	10,307	0.44%
2021/09/03	1	81.05	0	0.00	81.10	1	8,879	0.01%
2021/09/02	14	79.44	24	79.63	79.40	-10	8,739	-0.11%
2021/09/01	41	77.97	37.2	78.27	80.40	3.8	8,616	0.04%
2021/08/31	0	76.60	1	76.40	77.10	-1	8,442	-0.01%
2021/08/30	6.3	76.71	3	76.97	77.00	3.3	8,363	0.04%
2021/08/27	7.2	72.70	11	74.58	75.80	-3.8	8,235	-0.05%
2021/08/26	6.4	73.18	3	73.53	73.70	3.4	8,014	0.04%
2021/08/25	8	72.59	8	72.65	72.50	0	7,914	0.00%
2021/08/24	5	74.50	0	0.00	73.60	5	7,814	0.06%
2021/08/23	3	74.40	3	74.40	74.50	0	7,774	0.00%
2021/08/20	1.2	73.65	0	0.00	73.20	1.2	7,784	0.02%
2021/08/19	27	73.95	3	74.17	73.10	24	7,799	0.31%
2021/08/18	1	74.50	1	72.70	75.00	0	7,769	0.00%
2021/08/17	6	73.93	3	73.43	73.60	3	7,721	0.04%
2021/08/16	16	72.74	8.4	73.56	73.90	7.6	7,666	0.10%
2021/08/13	13.4	75.43	2	75.00	73.60	11.4	7,604	0.15%
2021/08/12	2	76.40	3	76.90	77.70	-1	7,512	-0.01%
2021/08/11	3.2	76.50	2	76.95	76.10	1.2	7,479	0.02%
2021/08/10	10	75.69	20	76.98	77.60	-10	7,395	-0.14%
2021/08/09	23.1	79.41	19	79.92	78.40	4.1	7,253	0.06%
2021/08/06	5	80.72	28	81.30	80.90	-23	7,024	-0.33%
2021/08/05	28	80.31	30	80.74	80.20	-2	6,752	-0.03%
2021/08/04	19.2	78.14	39.1	78.80	79.30	-19.8	6,309	-0.31%
2021/08/03	1	75.30	2	75.55	76.00	-1	6,020	-0.02%
2021/08/02	5	75.18	2	75.95	75.30	3	5,948	0.05%
2021/07/30	0	75.00	9	75.18	75.00	-9	5,915	-0.15%
2021/07/29	1	71.70	0.1	72.00	72.70	0.9	5,731	0.02%
2021/07/28	11	71.10	2	71.20	71.40	9	5,731	0.16%
2021/07/27	2.1	74.24	6	74.28	73.30	-4	5,775	-0.07%
2021/07/26	3.1	72.75	0	0.00	72.90	3.1	5,705	0.05%
2021/07/23	2	72.00	7	73.04	72.10	-5	5,714	-0.09%
2021/07/22	0	0.00	3	71.87	71.40	-3	5,670	-0.05%
2021/07/21	21	70.00	6	71.08	69.70	15	5,620	0.27%
2021/07/20	11.3	74.99	9	75.84	74.30	2.3	5,503	0.04%
2021/07/19	3	76.77	25	76.50	76.70	-22	5,366	-0.41%
2021/07/16	7	77.30	2	77.45	77.70	5	5,334	0.09%
2021/07/15	21.1	76.83	24	77.32	77.20	-2.9	5,233	-0.06%
2021/07/13	3	74.60	9	75.13	73.90	-6	4,873	-0.12%
2021/07/12	1	73.93	11	74.55	74.70	-10	4,849	-0.21%
2021/07/09	1	72.92	4	73.80	72.90	-3	4,783	-0.06%
2021/07/08	0	0.00	2	74.00	73.80	-2	4,827	-0.04%
2021/07/07	0	0.00	2.1	73.10	73.10	-2.1	4,826	-0.04%
2021/07/06	2	73.50	12	73.22	73.30	-10	4,837	-0.21%
2021/07/05	6.1	72.07	28	72.35	72.50	-22	4,784	-0.46%
2021/07/01	1	71.20	1	71.10	71.10	0	4,861	0.00%
2021/06/30	0	0.00	3	71.70	72.00	-3	4,933	-0.06%
2021/06/29	3	71.87	11	72.00	71.90	-8	4,933	-0.16%
2021/06/28	22.1	72.28	30	72.53	72.80	-7.9	4,940	-0.16%
2021/06/25	3	70.17	3	70.33	70.20	0	4,782	0.00%
2021/06/24	0	0.00	13	69.76	70.00	-13	4,811	-0.27%
2021/06/22	2	69.00	0	0.00	69.60	2	4,933	0.04%
2021/06/21	2	68.65	1	68.70	69.10	1	4,978	0.02%
2021/06/18	3	69.87	0	0.00	69.00	3	5,103	0.06%
2021/06/17	7	69.87	0.1	70.00	70.60	6.9	5,159	0.13%
2021/06/16	6	69.87	0.1	70.62	70.00	5.9	5,570	0.11%
2021/06/15	3	70.20	7	70.04	70.20	-4	5,934	-0.07%
2021/06/11	4.1	70.35	2	70.75	70.30	2.1	5,983	0.03%
2021/06/10	1	70.00	2	70.30	70.50	-1	6,026	-0.02%
2021/06/09	22	69.77	0	0.00	69.20	22	6,028	0.36%
2021/06/08	8.2	70.25	10	70.40	70.80	-1.9	6,018	-0.03%
2021/06/07	6	68.20	0	0.00	68.40	6	5,972	0.10%
2021/06/04	0.1	67.99	0	0.00	68.40	0.1	6,017	0.00%
2021/06/03	0	0.00	2	68.30	68.30	-2	6,179	-0.03%
2021/06/02	5	68.20	0	0.00	68.20	5	6,293	0.08%
2021/06/01	2	68.10	0	0.00	68.20	2	6,438	0.03%
2021/05/28	3	67.17	3	67.63	68.20	0	6,787	0.00%
2021/05/27	8	66.13	4	66.60	66.00	4	6,957	0.06%
2021/05/25	8	66.68	14	66.89	66.90	-6	7,011	-0.09%
2021/05/24	1	65.00	11	65.15	65.10	-10	7,036	-0.14%
2021/05/21	18	64.64	0	0.00	64.50	18	7,126	0.25%
2021/05/20	4	64.85	0	0.00	64.40	4	7,215	0.06%
2021/05/18	0	0.00	7	65.29	66.50	-7	7,226	-0.10%
2021/05/17	18	62.98	7	63.09	62.80	11	7,313	0.15%
2021/05/14	2	66.45	1	66.70	66.60	1	7,287	0.01%
2021/05/13	1	65.00	0	0.00	65.20	1	7,294	0.01%
2021/05/12	6	62.97	62	65.19	64.50	-56	7,288	-0.77%
2021/05/11	12	68.30	4	68.78	67.10	8	7,276	0.11%
2021/05/10	4	70.88	0	0.00	71.00	4	7,238	0.06%
2021/05/07	28	70.68	0	0.00	71.00	28	7,429	0.38%
2021/05/06	47	72.03	0	0.00	70.60	47	7,469	0.63%
2021/05/05	7	71.00	0	0.00	70.40	7	7,787	0.09%
2021/05/04	8	72.36	4	72.10	71.60	4	7,862	0.05%
2021/05/03	5	75.34	4	75.53	73.90	1	7,892	0.01%
2021/04/29	14	77.38	8	77.88	77.40	6	7,910	0.08%
2021/04/28	2	77.45	25	77.89	78.20	-23	7,975	-0.29%
2021/04/27	5	76.82	7	76.90	76.90	-2	8,214	-0.02%
2021/04/26	0	0.00	7	76.66	76.90	-7	8,350	-0.08%
2021/04/22	18	76.22	12	76.01	75.20	6	8,655	0.07%
2021/04/21	4	77.40	15	77.58	77.50	-11	8,814	-0.12%
2021/04/20	6	76.42	0	0.00	76.60	6	8,958	0.07%
2021/04/19	11	77.02	3	77.20	77.10	8	9,392	0.09%
2021/04/16	0	0.00	18	78.20	77.90	-18	9,443	-0.19%
2021/04/15	1	75.60	4	76.50	76.50	-3	9,484	-0.03%
2021/04/14	1	76.40	5	76.02	75.30	-4	9,628	-0.04%
2021/04/13	22	76.78	4	76.78	76.40	18	9,586	0.19%
2021/04/12	15	77.53	0	0.00	77.50	15	9,552	0.16%
2021/04/09	3	77.73	0	0.00	78.00	3	9,547	0.03%
2021/04/08	8	77.30	1	77.50	77.60	7	9,492	0.07%
2021/04/07	19	77.61	0	0.00	77.80	19	9,452	0.20%
2021/04/06	26	78.95	7	79.77	79.00	19	9,396	0.20%
2021/04/01	1	78.10	6.5	77.60	78.00	-5.5	9,316	-0.06%
2021/03/31	15	77.67	2	78.10	77.70	13	9,285	0.14%
2021/03/30	0	0.00	15	77.76	77.80	-15	9,223	-0.16%
2021/03/29	16	76.88	18.5	76.88	76.70	-2.5	9,172	-0.03%
2021/03/26	3	76.67	14	76.59	76.70	-11	9,239	-0.12%
2021/03/25	2	76.10	11	76.28	76.10	-9	9,189	-0.10%
2021/03/24	7	75.60	6	75.77	75.50	1	9,144	0.01%
2021/03/23	4	75.70	76	75.57	75.80	-72	9,116	-0.79%
2021/03/22	10	74.96	2	75.10	74.70	8	9,009	0.09%
2021/03/19	26	76.51	5	77.56	76.00	21	8,985	0.23%
2021/03/18	39	76.34	65	76.15	77.90	-26	8,602	-0.30%
2021/03/17	0	0.00	21	74.36	73.50	-21	8,297	-0.25%
2021/03/16	29	73.50	1	73.30	73.70	28	8,465	0.33%
2021/03/15	20	73.15	2	73.65	73.60	18	8,607	0.21%
2021/03/12	24	72.68	0	0.00	72.70	24	8,634	0.28%
2021/03/11	2	72.10	5	72.88	73.10	-3	8,692	-0.03%
2021/03/10	0	0.00	2	71.65	71.70	-2	8,969	-0.02%
2021/03/09	10	71.20	3	71.20	71.40	7	8,988	0.08%
2021/03/08	15	72.49	3	71.90	72.20	12	8,885	0.14%
2021/03/05	27	73.31	3	73.60	72.70	24	8,795	0.27%
2021/03/04	4	74.08	2	74.50	74.10	2	8,709	0.02%
2021/03/03	17	73.92	12	74.81	75.10	5	8,584	0.06%
2021/03/02	19	76.33	57	75.75	75.50	-38	8,370	-0.45%
2021/02/26	2	73.60	0	0.00	74.10	2	8,284	0.02%
2021/02/25	49	74.07	3	74.50	74.50	46	8,286	0.56%
2021/02/24	3	74.37	2	74.95	74.40	1	8,260	0.01%
2021/02/23	21	74.15	1	74.30	74.40	20	8,214	0.24%
2021/02/22	3	73.60	22	74.90	75.50	-19	8,142	-0.23%
2021/02/19	13	73.10	1	73.30	73.20	12	8,051	0.15%
2021/02/18	13.1	73.33	14	73.61	73.90	-0.9	8,059	-0.01%
2021/02/17	7	73.33	9	73.79	73.50	-2	8,050	-0.02%
2021/02/05	4	71.40	3	71.27	71.30	1	7,963	0.01%
2021/02/04	4	70.23	0.5	70.60	70.30	3.5	8,045	0.04%
2021/02/03	19	71.54	0.5	71.40	71.20	18.5	8,085	0.23%
2021/02/02	0	0.00	6	71.80	72.40	-6	8,171	-0.07%
2021/02/01	2	68.90	2	69.15	69.50	0	8,259	0.00%
2021/01/29	15	70.72	0	71.30	69.20	15	8,380	0.18%
2021/01/28	14	73.06	1	73.60	72.50	13	8,195	0.16%
2021/01/27	16	76.07	12	76.92	75.70	4	8,077	0.05%
2021/01/26	3	75.20	11	75.71	75.70	-8	7,652	-0.10%
2021/01/25	12	75.28	0	0.00	75.70	12	7,537	0.16%
2021/01/22	2	75.40	7	75.21	75.40	-5	7,400	-0.07%
2021/01/21	8	74.38	10	74.25	74.40	-2	7,308	-0.03%
2021/01/20	43	75.89	32	75.75	73.70	11	7,247	0.15%
2021/01/19	0	0.00	4	73.90	74.50	-4	6,991	-0.06%
2021/01/18	6	75.17	4	73.50	73.90	2	6,871	0.03%
2021/01/15	0	0.00	14.1	73.89	74.50	-14.1	6,733	-0.21%
2021/01/14	0	0.00	13	73.47	73.80	-13	6,597	-0.20%
2021/01/13	1	72.70	3	72.20	72.10	-2	6,359	-0.03%
2021/01/12	18	70.49	30.4	71.20	70.40	-12.4	6,189	-0.20%
2021/01/11	1	69.30	17.2	69.12	69.30	-16.2	5,733	-0.28%
2021/01/08	1	67.90	21	68.60	68.20	-20	5,658	-0.35%
2021/01/07	2	67.50	23.2	67.90	68.00	-21.2	5,631	-0.38%
2021/01/06	7	66.36	24	66.05	66.30	-17	5,544	-0.31%
2021/01/05	2	66.90	9.2	67.27	67.40	-7.2	5,529	-0.13%
2021/01/04	2	67.05	7	67.00	67.40	-5	5,549	-0.09%
2020/12/31	0	0.00	5	66.46	66.40	-5	5,526	-0.09%
2020/12/30	2	65.70	6	65.48	65.90	-4	5,566	-0.07%
2020/12/29	1	65.80	2	66.90	65.80	-1	5,641	-0.02%
2020/12/28	0	0.00	1	66.30	66.40	-1	5,700	-0.02%
2020/12/25	1	66.50	3	66.30	66.20	-2	5,808	-0.03%
2020/12/24	12	65.73	0	0.00	65.70	12	5,943	0.20%
2020/12/23	11	65.86	1	66.70	65.70	10	6,053	0.17%
2020/12/22	2	66.65	6	67.32	66.30	-4	6,265	-0.06%
2020/12/21	1	65.10	10	66.16	66.50	-9	6,312	-0.14%
2020/12/18	12	65.16	2.9	65.45	65.00	9.2	6,562	0.14%
2020/12/17	2	65.70	0	0.00	65.40	2	6,740	0.03%
2020/12/16	6	65.72	4	66.18	66.20	2	6,843	0.03%
2020/12/15	21.1	65.77	12	65.42	65.30	9.1	6,937	0.13%
2020/12/14	6.1	67.00	1	67.90	66.90	5.1	7,196	0.07%
2020/12/11	13.3	66.98	2	67.30	67.40	11.3	7,464	0.15%
2020/12/10	17	68.58	8	68.35	68.70	9	7,457	0.12%
2020/12/09	1	67.30	20	67.89	69.00	-19	7,231	-0.26%
2020/12/08	3	66.17	1	66.30	66.20	2	7,038	0.03%
2020/12/07	3	66.87	5	66.80	66.60	-2	7,006	-0.03%
2020/12/04	10	67.29	18	67.39	67.40	-8	6,886	-0.12%
2020/12/03	10	66.06	30	66.06	66.20	-20	6,546	-0.31%
2020/12/02	3	65.60	6	65.50	65.80	-3	6,477	-0.05%
2020/12/01	3	64.47	0	0.00	65.20	3	6,433	0.05%
2020/11/30	1.2	64.72	1	65.00	64.30	0.2	6,390	0.00%
2020/11/27	13	64.79	0	0.00	64.70	13	6,320	0.21%
2020/11/26	7	65.17	0	0.00	65.00	7	6,301	0.11%
2020/11/25	17	66.13	19	67.22	65.40	-2	6,267	-0.03%
2020/11/24	0	0.00	2	65.60	65.80	-2	6,159	-0.03%
2020/11/23	0	0.00	4	65.63	65.50	-4	6,145	-0.07%
2020/11/19	2.8	64.43	0	0.00	64.50	2.8	6,148	0.05%
2020/11/18	1	64.90	1	64.90	64.90	0	6,152	0.00%
2020/11/17	1	65.30	3	65.57	65.30	-2	6,139	-0.03%
2020/11/16	3	64.53	1	65.00	64.70	2	6,165	0.03%
2020/11/13	4	64.70	0	0.00	65.00	4	6,144	0.07%
2020/11/12	6	65.72	2	66.00	65.60	4	6,125	0.07%
2020/11/11	0	0.00	4	65.13	65.00	-4	6,016	-0.07%
2020/11/10	1	64.20	3	64.50	64.90	-2	5,943	-0.03%
2020/11/09	4	64.73	9	65.24	64.20	-5	5,793	-0.09%
2020/11/06	0	0.00	19	63.81	64.00	-19	5,608	-0.34%
2020/11/05	2	61.85	0	0.00	61.90	2	5,446	0.04%
2020/11/04	8	61.96	0	0.00	62.30	8	5,425	0.15%
2020/10/30	4	63.08	2	62.70	62.50	2	5,478	0.04%
2020/10/29	5	62.22	0	0.00	63.00	5	5,497	0.09%
2020/10/28	0	0.00	6	63.07	62.90	-6	5,606	-0.11%
2020/10/27	2	61.85	4	62.75	62.90	-2	5,640	-0.04%
2020/10/26	5	61.90	1	61.90	61.80	4	5,717	0.07%
2020/10/22	2	62.80	12	62.69	62.80	-10	5,902	-0.17%
2020/10/21	2	61.80	0	0.00	61.50	2	5,936	0.03%
2020/10/20	2	61.65	0	0.00	61.70	2	6,041	0.03%
2020/10/16	1	61.20	0	0.00	61.00	1	6,454	0.02%
2020/10/15	1	60.60	4	61.50	60.60	-3	6,530	-0.05%
2020/10/14	4	61.70	9	61.30	61.20	-5	6,619	-0.08%
2020/10/13	6	62.18	10	62.20	62.40	-4	6,640	-0.06%
2020/10/12	19	62.22	17	62.49	62.60	2	6,671	0.03%
2020/10/08	11	62.28	16	62.00	61.90	-5	6,657	-0.08%
2020/10/07	20	62.45	20	62.43	62.30	0	6,683	0.00%
2020/10/06	17	63.41	13	62.60	62.60	4	6,690	0.06%
2020/10/05	17	63.29	22	63.28	63.50	-5	6,769	-0.07%
2020/09/30	14	63.96	16.3	63.67	63.40	-2.3	6,793	-0.03%
2020/09/29	21	63.29	24	63.45	63.80	-3	6,767	-0.04%
2020/09/28	16	63.00	15	62.73	62.30	1	6,792	0.01%
2020/09/25	39	62.83	3	61.60	61.70	36	6,828	0.53%
2020/09/24	1	63.80	11	64.31	64.50	-10	6,761	-0.15%
2020/09/23	6	64.28	18	64.10	63.70	-12	6,709	-0.18%
2020/09/22	2	62.20	4	63.03	63.10	-2	6,519	-0.03%
2020/09/21	1	63.00	2	62.65	62.40	-1	6,430	-0.02%
2020/09/18	11	62.36	6	62.15	62.10	5	6,390	0.08%
2020/09/17	6	61.97	12	61.94	62.10	-6	6,440	-0.09%
2020/09/16	7	60.99	13	60.65	61.00	-6	6,182	-0.10%
2020/09/15	0	0.00	10	58.59	59.00	-10	5,942	-0.17%
2020/09/11	1	56.90	0	0.00	57.20	1	6,047	0.02%
2020/09/04	4	56.08	0	0.00	56.30	4	6,437	0.06%
2020/09/03	0	0.00	1	56.80	57.00	-1	6,538	-0.02%
2020/09/02	1	56.00	0	0.00	56.30	1	6,662	0.02%
2020/09/01	1	55.80	0	0.00	56.20	1	6,876	0.01%
2020/08/31	1	56.40	0	0.00	56.20	1	7,075	0.01%
2020/08/28	1	56.30	0	0.00	56.70	1	7,139	0.01%
2020/08/26	0	0.00	6	56.75	57.20	-6	7,295	-0.08%
2020/08/25	1	55.60	0	0.00	55.30	1	7,306	0.01%
2020/08/24	7	55.01	2	55.15	55.00	5	7,378	0.07%
2020/08/21	2	55.40	0	0.00	55.40	2	7,460	0.03%
2020/08/20	6	55.57	1	55.00	55.20	5	7,528	0.07%
2020/08/19	3	57.17	0	0.00	57.00	3	7,581	0.04%
2020/08/17	0	0.00	4	58.48	58.60	-4	7,938	-0.05%
2020/08/14	1	57.30	0	0.00	57.70	1	8,121	0.01%
2020/08/13	2	57.80	0.1	57.80	57.50	1.9	8,175	0.02%
2020/08/12	3	57.30	1	57.20	57.40	2	8,237	0.02%
2020/08/11	2	57.75	0	0.00	57.80	2	8,324	0.02%
2020/08/07	5	58.30	0	0.00	58.30	5	8,783	0.06%
2020/08/06	2	58.75	1	59.80	58.80	1	8,943	0.01%
2020/08/05	2	59.05	4	59.20	59.10	-2	9,043	-0.02%
2020/08/04	0	0.00	2	58.90	59.00	-2	9,170	-0.02%
2020/08/03	11	58.75	0	0.00	58.20	11	9,516	0.12%
2020/07/31	1	59.80	2	60.25	59.90	-1	9,528	-0.01%
2020/07/30	5	60.08	10	60.33	60.30	-5	9,559	-0.05%
2020/07/29	3	58.10	4	58.50	58.70	-1	9,761	-0.01%
2020/07/28	3	57.23	1	59.30	56.70	2	10,312	0.02%
2020/07/27	4	58.00	0	0.00	57.90	4	10,360	0.04%
2020/07/24	5	59.54	0	0.00	59.10	5	10,314	0.05%
2020/07/23	18	60.23	10	60.51	60.20	8	10,247	0.08%
2020/07/22	6	64.58	1	65.40	65.40	5	10,050	0.05%
2020/07/21	13	64.24	0	0.00	64.30	13	9,878	0.13%
2020/07/20	8	64.49	5	64.30	64.10	3	9,873	0.03%
2020/07/17	1	65.10	0	0.00	65.30	1	9,864	0.01%
2020/07/16	0	0.00	4	65.50	65.80	-4	10,082	-0.04%
2020/07/15	3	65.70	0	0.00	65.70	3	10,334	0.03%
2020/07/14	1	65.70	0	0.00	65.70	1	10,418	0.01%
2020/07/13	1	65.30	3	65.67	65.80	-2	10,395	-0.02%
2020/07/10	21	65.73	5	65.58	65.10	16	10,466	0.15%
2020/07/09	1	67.00	2	66.90	66.90	-1	10,336	-0.01%
2020/07/08	0	0.00	1	67.40	67.60	-1	10,258	-0.01%
2020/07/07	17.1	66.85	3	67.00	66.70	14.1	10,186	0.14%
2020/07/06	6	67.67	2	67.90	68.00	4	10,039	0.04%
2020/07/03	4	66.45	6	66.78	66.90	-2	9,910	-0.02%
2020/07/02	5	65.30	4	65.55	65.90	1	9,817	0.01%
2020/07/01	3	64.37	4	64.40	64.30	-1	9,704	-0.01%
2020/06/30	1	64.30	3	64.53	64.30	-2	9,635	-0.02%
2020/06/29	1	64.10	15	63.77	64.20	-14	9,556	-0.15%
2020/06/24	4	63.70	6	63.92	64.00	-2	9,483	-0.02%
2020/06/23	0	0.00	1	63.00	63.10	-1	9,367	-0.01%
2020/06/22	1	63.00	6	63.00	62.90	-5	9,351	-0.05%
2020/06/19	2	62.60	5	62.52	62.90	-3	9,352	-0.03%
2020/06/18	2	61.80	18	62.14	62.30	-16	9,280	-0.17%
2020/06/17	0	0.00	1	62.00	61.70	-1	9,204	-0.01%
2020/06/16	2.1	61.62	7	61.99	61.90	-4.9	9,236	-0.05%
2020/06/15	9	61.14	13	61.62	61.00	-4	9,285	-0.04%
2020/06/12	3	59.47	23	60.07	61.00	-20	9,248	-0.22%
2020/06/11	6	61.10	0	0.00	60.70	6	9,251	0.06%
2020/06/10	3	61.33	23	61.29	62.00	-20	9,156	-0.22%
2020/06/09	17	62.41	14	61.93	61.90	3	9,132	0.03%
2020/06/08	3	63.20	21	63.26	63.10	-18	9,098	-0.20%
2020/06/05	7	62.47	20	62.57	62.80	-13	8,902	-0.15%
2020/06/04	5	61.42	0	0.00	61.50	5	8,719	0.06%
2020/06/03	7	61.36	0	0.00	61.40	7	8,688	0.08%
2020/06/02	7	61.37	1	61.40	61.30	6	8,577	0.07%
2020/06/01	5	61.62	1	61.70	61.70	4	8,496	0.05%
2020/05/29	0	0.00	3	61.23	61.40	-3	8,429	-0.04%
2020/05/28	7	61.17	9	61.69	60.90	-2	8,383	-0.02%
2020/05/27	2	61.05	11	61.05	61.40	-9	8,324	-0.11%
2020/05/26	13	61.02	14	61.09	61.10	-1	8,290	-0.01%
2020/05/25	1	59.50	6	60.22	60.70	-5	8,155	-0.06%
2020/05/22	25	60.45	94	60.50	60.20	-69	8,059	-0.86%
2020/05/21	3	59.23	9	59.59	59.70	-6	7,789	-0.08%
2020/05/20	2	58.55	0	0.00	58.40	2	7,631	0.03%
2020/05/19	13	58.92	17	58.91	58.80	-4	7,618	-0.05%
2020/05/18	9	58.26	0	0.00	58.20	9	7,609	0.12%
2020/05/15	5	58.82	6	59.20	58.90	-1	7,552	-0.01%
2020/05/14	18	59.17	20	59.16	58.10	-2	7,383	-0.03%
2020/05/13	9	60.56	5	60.78	60.80	4	7,110	0.06%
2020/05/12	16	61.18	13	61.05	61.30	3	6,963	0.04%
2020/05/11	15	61.53	11	61.72	61.40	4	6,866	0.06%
2020/05/08	103	61.25	112	60.66	60.80	-9	6,743	-0.13%	大買/大賣/
2020/05/07	22	59.37	10	59.39	59.50	12	6,377	0.19%
2020/05/06	83	59.00	5	59.28	59.00	78	6,287	1.24%
2020/05/05	42	58.48	18	58.68	59.20	24	6,175	0.39%
2020/05/04	49	58.53	19	58.88	59.00	30	5,859	0.51%
2020/04/30	1	55.00	9	55.69	56.60	-8	5,207	-0.15%
2020/04/29	3	54.13	0	0.00	54.20	3	5,088	0.06%
2020/04/28	1	54.10	2	54.10	54.00	-1	5,101	-0.02%
2020/04/27	0	0.00	6	54.00	54.10	-6	5,143	-0.12%
2020/04/24	0	0.00	1	53.10	53.00	-1	5,093	-0.02%
2020/04/23	14	52.69	0	0.00	52.60	14	5,093	0.27%
2020/04/22	5	52.58	20	52.37	52.60	-15	5,010	-0.30%
2020/04/21	12	54.82	6	53.12	53.10	6	4,869	0.12%
2020/04/20	8	57.66	4	57.95	57.30	4	4,575	0.09%
2020/04/17	0	0.00	2	55.65	56.00	-2	4,292	-0.05%
2020/04/15	6	54.05	0	0.00	53.80	6	4,173	0.14%
2020/04/14	5	54.40	12	54.32	54.20	-7	4,077	-0.17%
2020/04/13	10	53.60	5	53.20	53.60	5	4,114	0.12%
2020/04/10	3	53.33	0	0.00	53.00	3	4,166	0.07%
2020/04/09	1	54.00	1	53.80	53.40	0	4,259	0.00%
2020/04/08	0	0.00	5	53.00	53.60	-5	4,296	-0.12%
2020/04/07	0	0.00	1	51.90	52.60	-1	4,269	-0.02%
2020/04/01	1	49.60	1	49.75	50.10	0	4,187	0.00%
2020/03/31	5	49.88	16	49.98	49.50	-11	4,200	-0.26%
2020/03/30	2	49.40	0	0.00	49.70	2	4,167	0.05%
2020/03/27	14	51.16	17	50.69	50.50	-3	4,142	-0.07%
2020/03/26	1	49.65	1	50.70	50.50	0	4,083	0.00%
2020/03/25	13	50.00	2	50.05	49.40	11	4,059	0.27%
2020/03/24	10	46.71	1	47.20	46.75	9	4,033	0.22%
2020/03/23	1	43.80	4	45.50	44.85	-3	4,126	-0.07%
2020/03/20	24	47.20	2	47.03	45.85	22	4,202	0.52%
2020/03/19	1	45.10	56	46.32	45.10	-55	4,310	-1.28%
2020/03/18	3	50.93	5	50.66	50.10	-2	4,301	-0.05%
2020/03/17	1	51.70	2	51.85	51.00	-1	4,312	-0.02%
2020/03/16	2	53.90	7	53.94	53.60	-5	4,319	-0.12%
2020/03/13	3	51.27	4	53.23	54.60	-1	4,334	-0.02%
2020/03/12	13	54.78	41	55.32	54.70	-28	4,346	-0.64%
2020/03/11	1	57.70	6	58.05	57.50	-5	4,353	-0.11%
2020/03/10	9	57.56	1	56.90	57.70	8	4,610	0.17%
2020/03/09	3	58.33	1	58.50	57.60	2	4,873	0.04%
2020/03/06	3	59.23	0	0.00	59.30	3	4,868	0.06%
2020/03/05	1	59.80	8	59.80	59.80	-7	4,914	-0.14%
2020/03/04	5	58.90	0	0.00	58.90	5	5,013	0.10%
2020/03/03	4	58.98	0	0.00	58.70	4	5,164	0.08%
2020/03/02	3	58.53	0	0.00	58.20	3	5,453	0.06%
2020/02/27	12	59.31	12	58.60	58.50	0	5,706	0.00%
2020/02/26	5	59.68	0	0.00	59.30	5	5,731	0.09%
2020/02/25	3	59.43	1	58.90	59.90	2	5,712	0.04%
2020/02/24	8	59.66	0	0.00	59.60	8	5,713	0.14%
2020/02/21	6	60.13	0	0.00	60.00	6	5,704	0.11%
2020/02/20	4	60.63	0	0.00	60.40	4	5,729	0.07%
2020/02/19	17	60.40	0	0.00	60.30	17	5,715	0.30%
2020/02/18	8	60.91	3	60.00	60.50	5	5,718	0.09%
2020/02/17	1	61.30	0	0.00	61.10	1	5,721	0.02%
2020/02/14	0	0.00	7	61.80	61.70	-7	5,692	-0.12%
2020/02/13	8	61.09	0	0.00	61.00	8	5,677	0.14%
2020/02/12	11	62.10	1	62.20	62.00	10	5,655	0.18%
2020/02/11	1	61.40	4	61.40	61.50	-3	5,653	-0.05%
2020/02/07	2	60.50	0	0.00	60.60	2	5,717	0.03%
2020/02/06	4	61.05	1	61.10	61.50	3	5,769	0.05%
2020/02/05	3	60.27	1	60.70	60.70	2	5,954	0.03%
2020/02/04	0	0.00	5	60.30	60.80	-5	6,003	-0.08%
2020/02/03	5	59.16	0	0.00	59.40	5	6,032	0.08%
2020/01/31	2	60.00	3	60.93	60.60	-1	6,006	-0.02%
2020/01/30	8	61.51	14	61.31	60.30	-6	6,060	-0.10%
2020/01/20	1	65.30	0	0.00	65.60	1	5,989	0.02%
2020/01/17	2	65.15	0	0.00	65.70	2	6,026	0.03%
2020/01/16	2	65.90	0	0.00	65.80	2	6,075	0.03%
2020/01/15	0	0.00	3	66.80	66.60	-3	6,115	-0.05%
2020/01/13	3	66.10	3	66.60	66.10	0	6,246	0.00%
2020/01/09	0	0.00	2	65.40	65.50	-2	6,358	-0.03%
2020/01/08	1	63.90	1	64.30	64.00	0	6,401	0.00%
2020/01/07	3	64.27	0	0.00	64.30	3	6,423	0.05%
2020/01/06	9	65.29	0	0.00	64.80	9	6,394	0.14%
2020/01/03	3	67.17	2	67.20	67.20	1	6,405	0.02%
2020/01/02	1	68.30	3	68.20	68.40	-2	6,381	-0.03%
2019/12/31	0	0.00	1	67.20	67.20	-1	6,322	-0.02%
2019/12/30	0	0.00	2	68.00	67.40	-2	6,351	-0.03%
2019/12/27	0	0.00	4	67.68	67.70	-4	6,366	-0.06%
2019/12/25	2	66.20	2	66.45	66.70	0	6,378	0.00%
2019/12/24	1	66.30	1	65.70	65.70	0	6,444	0.00%
2019/12/23	1	66.40	0	0.00	66.20	1	6,485	0.02%
2019/12/20	0	0.00	2	66.80	66.80	-2	6,508	-0.03%
2019/12/19	1	66.70	2	67.00	67.30	-1	6,508	-0.02%
2019/12/18	4	68.05	0	0.00	67.50	4	6,518	0.06%
2019/12/17	1	67.10	6	67.08	67.20	-5	6,526	-0.08%
2019/12/16	2	67.25	3	67.00	66.40	-1	6,471	-0.02%
2019/12/13	0	0.00	6	64.77	66.10	-6	6,351	-0.09%
2019/12/11	2	65.20	0	0.00	65.80	2	6,678	0.03%
2019/12/10	0	0.00	3	65.97	66.10	-3	6,612	-0.05%
2019/12/09	0	0.00	4	65.88	66.10	-4	6,643	-0.06%
2019/12/06	1	65.10	3	65.53	65.00	-2	6,611	-0.03%
2019/12/05	16	65.48	10	65.39	65.50	6	6,614	0.09%
2019/12/04	1	64.00	10	63.77	63.90	-9	6,409	-0.14%
2019/12/03	1	61.90	9	62.42	62.50	-8	6,279	-0.13%
2019/12/02	2	62.30	1	62.30	62.30	1	6,303	0.02%
2019/11/29	5	62.84	5	63.24	62.80	0	6,357	0.00%
2019/11/28	0	0.00	12	63.28	63.40	-12	6,317	-0.19%
2019/11/27	6	61.67	16	62.51	62.60	-10	6,228	-0.16%
2019/11/26	9	62.82	8	62.68	62.30	1	5,915	0.02%
2019/11/25	3	61.80	5	61.84	61.90	-2	5,640	-0.04%
2019/11/21	0	0.00	1	60.70	60.60	-1	5,689	-0.02%
2019/11/20	2	60.25	0	0.00	60.30	2	5,715	0.03%
2019/11/19	1	61.00	0	0.00	60.60	1	5,754	0.02%
2019/11/18	3	61.80	1	61.90	61.80	2	5,727	0.03%
2019/11/15	4	60.80	5	61.04	61.50	-1	5,763	-0.02%
2019/11/14	0	0.00	1	60.00	60.00	-1	5,750	-0.02%
2019/11/13	5	60.36	5	60.66	60.40	0	5,748	0.00%
2019/11/11	3	60.23	1	60.30	60.10	2	5,816	0.03%
2019/11/08	0	0.00	2	61.30	61.10	-2	5,824	-0.03%
2019/11/07	5	60.94	0	0.00	60.70	5	5,840	0.09%
2019/11/06	3	61.87	7	62.20	61.60	-4	5,802	-0.07%
2019/11/05	5	62.52	0	0.00	62.20	5	5,800	0.09%
2019/11/04	11	62.63	28	62.67	62.60	-17	5,761	-0.30%
2019/11/01	2	60.60	6	61.18	61.10	-4	5,616	-0.07%
2019/10/31	8	60.26	13	60.69	60.40	-5	5,729	-0.09%
2019/10/30	1	60.10	2	60.45	60.70	-1	5,858	-0.02%
2019/10/29	8	60.34	3	60.80	59.90	5	5,913	0.08%
2019/10/28	0	0.00	1	61.30	61.20	-1	5,865	-0.02%
2019/10/25	2	61.20	3	61.40	61.20	-1	5,863	-0.02%
2019/10/24	7	61.96	2	62.05	62.00	5	5,906	0.08%
2019/10/23	0	0.00	9	60.98	61.10	-9	5,934	-0.15%
2019/10/22	0	0.00	6	60.60	60.30	-6	5,994	-0.10%
2019/10/21	2	60.35	5	60.28	60.60	-3	6,022	-0.05%
2019/10/18	1	59.40	9	59.29	59.60	-8	6,050	-0.13%
2019/10/16	2	58.05	1	58.30	57.50	1	6,184	0.02%
2019/10/15	0	0.00	5	57.70	57.70	-5	6,207	-0.08%
2019/10/14	1	57.50	0	0.00	57.30	1	6,316	0.02%
2019/10/09	9	57.03	2	57.25	57.00	7	6,355	0.11%
2019/10/08	15	57.62	1	57.80	57.50	14	6,326	0.22%
2019/10/07	0	0.00	1	59.10	59.10	-1	6,446	-0.02%
2019/10/03	1	59.50	4	59.13	58.90	-3	6,588	-0.05%
2019/10/02	0	0.00	14	59.07	59.20	-14	6,596	-0.21%
2019/10/01	1	58.40	2	58.35	58.40	-1	6,620	-0.02%
2019/09/27	23	57.47	7	57.57	57.50	16	6,683	0.24%
2019/09/26	1	58.10	0	0.00	58.10	1	6,755	0.01%
2019/09/25	9	58.53	1	58.50	58.40	8	6,888	0.12%
2019/09/24	5	59.18	1	58.80	58.80	4	7,255	0.06%
2019/09/23	2	58.65	0	0.00	58.60	2	7,281	0.03%
2019/09/20	16	58.87	33	59.09	58.50	-17	7,282	-0.23%
2019/09/19	4	59.90	0	0.00	59.80	4	7,180	0.06%
2019/09/18	6	59.63	3	59.87	59.70	3	7,220	0.04%
2019/09/17	9	59.60	7	59.81	59.50	2	7,192	0.03%
2019/09/16	43	61.20	6	61.13	61.00	37	7,126	0.52%
2019/09/12	19	63.40	19	63.57	63.40	0	7,180	0.00%
2019/09/10	4	63.13	1	63.00	63.00	3	7,299	0.04%
2019/09/09	12	63.89	23	64.30	63.20	-11	7,261	-0.15%
2019/09/06	0	0.00	4	64.65	64.30	-4	7,277	-0.05%
2019/09/05	22	64.48	2	64.30	64.10	20	7,245	0.28%
2019/09/04	0	0.00	3	63.70	63.80	-3	7,168	-0.04%
2019/09/03	4	63.55	2	64.00	63.40	2	7,294	0.03%
2019/09/02	0	0.00	52	63.21	62.80	-52	7,328	-0.71%
2019/08/30	1	62.30	28	62.61	62.60	-27	7,377	-0.37%
2019/08/29	0	0.00	3	61.30	61.20	-3	7,448	-0.04%
2019/08/28	3	60.80	1.2	60.75	60.90	1.9	7,596	0.02%
2019/08/27	8	60.69	1	60.90	60.50	7	7,664	0.09%
2019/08/26	16	60.68	0	0.00	60.60	16	7,810	0.20%
2019/08/23	26	61.37	6	62.15	62.30	20	7,845	0.25%
2019/08/22	33	61.99	2	62.95	61.90	31	7,863	0.39%
2019/08/21	12	62.03	0	0.00	62.20	12	7,882	0.15%
2019/08/19	1	63.30	4	62.95	63.20	-3	8,193	-0.04%
2019/08/16	2	62.10	2.3	62.39	62.00	-0.3	8,637	0.00%
2019/08/15	1	61.20	0	0.00	61.20	1	8,810	0.01%
2019/08/14	0	0.00	3.5	62.70	62.10	-3.5	9,019	-0.04%
2019/08/13	3	61.80	1	61.60	61.60	2	9,115	0.02%
2019/08/12	16	62.61	22	62.66	62.50	-6	9,207	-0.07%
2019/08/08	0	0.00	5	62.44	62.40	-5	9,224	-0.05%
2019/08/07	0	0.00	3	61.70	61.80	-3	9,268	-0.03%
2019/08/06	7	60.44	3	59.10	61.20	4	9,323	0.04%
2019/08/05	4	60.95	1	61.30	61.10	3	9,370	0.03%
2019/08/02	9.4	60.82	1	60.80	60.80	8.4	9,463	0.09%
2019/08/01	13	63.12	8	63.33	63.00	5	9,370	0.05%
2019/07/31	7	62.64	0	0.00	63.10	7	9,303	0.08%
2019/07/30	2	63.25	1	64.00	63.30	1	9,468	0.01%
2019/07/29	0.1	64.90	0	0.00	64.80	0.1	9,725	0.00%
2019/07/26	2	64.45	0	0.00	64.60	2	10,007	0.02%
2019/07/25	6	64.62	9	64.62	64.70	-3	10,123	-0.03%
2019/07/24	3	67.43	0	0.00	67.30	3	10,078	0.03%
2019/07/23	5	67.90	7	67.43	67.50	-2	9,997	-0.02%
2019/07/22	0	0.00	2	67.10	67.30	-2	10,012	-0.02%
2019/07/19	5	65.70	10	66.39	66.40	-5	10,063	-0.05%
2019/07/18	8.4	65.48	18	65.73	65.10	-9.6	10,122	-0.09%
2019/07/17	3	66.27	6	67.00	67.00	-3	10,026	-0.03%
2019/07/16	0	0.00	6	67.23	67.00	-6	10,032	-0.06%
2019/07/15	7	65.57	0	0.00	66.00	7	9,885	0.07%
2019/07/12	7	65.33	4	65.53	65.50	3	9,921	0.03%
2019/07/11	34	65.63	1	66.20	65.50	33	9,976	0.33%
2019/07/10	1	64.70	0	0.00	64.80	1	9,919	0.01%
2019/07/08	2.1	65.00	14	64.80	65.00	-12	10,023	-0.12%
2019/07/05	1	64.70	0	0.00	64.90	1	10,056	0.01%
2019/07/04	0	0.00	3	64.70	64.80	-3	10,070	-0.03%
2019/07/03	4	64.23	3	64.87	64.60	1	10,040	0.01%
2019/07/02	4	65.15	1	65.50	65.60	3	9,969	0.03%
2019/07/01	1	65.30	16	63.99	64.90	-15	9,925	-0.15%
2019/06/28	4	60.55	0	0.00	60.50	4	9,612	0.04%
2019/06/27	2.4	61.62	4	61.55	61.50	-1.6	9,646	-0.02%
2019/06/26	4	60.63	2	60.90	60.80	2	9,660	0.02%
2019/06/25	5	60.16	0	0.00	60.40	5	9,666	0.05%
2019/06/24	5.3	61.21	3	61.10	61.10	2.3	9,635	0.02%
2019/06/21	1	61.60	7	61.71	60.80	-6	9,674	-0.06%
2019/06/20	0	0.00	8	61.94	61.80	-8	9,584	-0.08%
2019/06/19	0	0.00	4	58.95	59.20	-4	9,430	-0.04%
2019/06/18	4	57.45	0	0.00	57.00	4	9,376	0.04%
2019/06/17	5	56.10	0	0.00	57.00	5	9,591	0.05%
2019/06/14	11	56.66	13	56.56	56.30	-2	9,938	-0.02%
2019/06/13	2	57.95	3	57.67	58.10	-1	9,936	-0.01%
2019/06/12	6	57.23	8	57.79	58.00	-2	9,981	-0.02%
2019/06/11	18	57.54	1	57.70	57.30	17	9,965	0.17%
2019/06/10	5	57.28	1	57.20	57.60	4	9,804	0.04%
2019/06/06	1	55.00	1	56.60	55.10	0	9,743	0.00%
2019/06/05	1	56.50	0	0.00	56.60	1	9,652	0.01%
2019/06/04	3	56.37	0	0.00	55.80	3	9,555	0.03%
2019/06/03	4	57.35	4	57.38	57.30	0	9,476	0.00%
2019/05/31	25	58.60	27	58.40	58.30	-2	9,479	-0.02%
2019/05/30	7	55.97	21	56.28	56.00	-14	9,417	-0.15%
2019/05/29	0	0.00	1	55.30	55.10	-1	9,420	-0.01%
2019/05/28	1	54.60	0	0.00	54.60	1	9,400	0.01%
2019/05/27	4	53.55	9	54.18	54.70	-5	9,378	-0.05%
2019/05/24	29	55.73	30	56.43	55.60	-1	9,242	-0.01%
2019/05/23	56	56.26	21	56.26	55.60	35	9,259	0.38%
2019/05/22	12	62.98	3	62.87	61.60	9	8,835	0.10%
2019/05/21	8	61.79	0	0.00	62.70	8	8,704	0.09%
2019/05/20	6	63.57	5	63.84	63.00	1	8,563	0.01%
2019/05/17	6	66.10	0	0.00	64.80	6	8,522	0.07%
2019/05/16	11	67.89	4	68.40	67.30	7	8,512	0.08%
2019/05/15	1	69.40	3	69.30	68.80	-2	8,547	-0.02%
2019/05/14	7	64.77	5	65.68	68.20	2	8,587	0.02%
2019/05/13	8	68.41	3	69.03	67.60	5	8,553	0.06%
2019/05/10	14	70.54	8	71.18	70.30	6	8,577	0.07%
2019/05/09	5	71.54	15	71.07	71.70	-10	8,565	-0.12%
2019/05/08	1	72.30	0	0.00	72.10	1	8,627	0.01%
2019/05/07	2	73.00	3	74.20	73.00	-1	8,588	-0.01%
2019/05/06	3	71.20	0	0.00	72.10	3	8,464	0.04%
2019/05/03	6	71.52	5	72.12	72.70	1	8,301	0.01%
2019/05/02	12	71.61	13	72.72	71.30	-1	8,258	-0.01%
2019/04/30	0	0.00	3	69.87	70.00	-3	8,171	-0.04%
2019/04/29	2	71.55	0	0.00	70.10	2	8,247	0.02%
2019/04/26	1	71.80	0	0.00	71.30	1	8,221	0.01%
2019/04/25	13	71.98	7	72.47	72.50	6	8,158	0.07%
2019/04/24	5	71.58	4	71.65	71.20	1	8,092	0.01%
2019/04/23	0	0.00	1	70.20	70.30	-1	8,014	-0.01%
2019/04/22	0	0.00	2	71.10	71.00	-2	7,933	-0.03%
2019/04/19	0	0.00	6	69.60	69.60	-6	7,859	-0.08%
2019/04/18	14	71.64	11	70.49	69.40	3	7,908	0.04%
2019/04/16	0	0.00	12	70.16	71.00	-12	7,812	-0.15%
2019/04/15	5	68.70	1	69.00	69.00	4	7,722	0.05%
2019/04/12	12	69.89	14	70.51	69.20	-2	7,806	-0.03%
2019/04/11	2	72.40	7	72.91	72.10	-5	7,751	-0.06%
2019/04/10	7	71.70	0	0.00	72.00	7	7,716	0.09%
2019/04/09	3	72.27	0	0.00	72.20	3	7,665	0.04%
2019/04/08	3	73.90	1	73.20	73.10	2	7,654	0.03%
2019/04/03	10	73.56	7	73.61	73.50	3	7,618	0.04%
2019/04/02	2	71.80	0	0.00	72.00	2	7,558	0.03%
2019/04/01	1	71.50	4	72.43	72.50	-3	7,552	-0.04%
2019/03/29	1	70.90	1	71.00	71.00	0	7,477	0.00%
2019/03/28	18	70.80	0	0.00	70.60	18	7,486	0.24%
2019/03/27	12	70.50	0	0.00	71.10	12	7,489	0.16%
2019/03/26	11	70.94	2	71.50	71.00	9	7,478	0.12%
2019/03/25	2	70.75	2	70.90	71.20	0	7,445	0.00%
2019/03/22	8	72.90	7	73.89	72.30	1	7,390	0.01%
2019/03/21	14	75.40	1	75.77	75.00	13	7,272	0.18%
2019/03/20	1	76.30	8	75.76	75.50	-7	7,225	-0.10%
2019/03/19	5	74.58	14.1	74.24	75.30	-9.1	7,156	-0.13%
2019/03/18	0	0.00	1	69.30	70.00	-1	6,847	-0.01%
2019/03/15	2	69.55	0	0.00	69.10	2	6,800	0.03%
2019/03/14	0	0.00	1	69.00	69.00	-1	6,800	-0.01%
2019/03/12	1	68.90	2	69.20	68.20	-1	7,133	-0.01%
2019/03/11	1	67.90	5	68.14	68.20	-4	7,398	-0.05%
2019/03/08	6	67.53	0	0.00	67.50	6	7,518	0.08%
2019/03/07	3	67.83	1	68.80	67.80	2	7,544	0.03%
2019/03/06	8	68.78	1	69.50	68.00	7	7,654	0.09%
2019/03/05	1	68.40	10	68.51	68.20	-9	7,669	-0.12%
2019/03/04	8	67.28	0	0.00	67.20	8	7,760	0.10%
2019/02/27	0.1	67.50	1	67.30	67.50	-0.9	7,709	-0.01%
2019/02/26	7	67.60	0	0.00	67.20	7	7,679	0.09%
2019/02/25	2	68.10	1	68.10	68.10	1	7,671	0.01%
2019/02/22	2	67.90	2	68.10	67.80	0	7,692	0.00%
2019/02/21	1	66.00	1	66.60	66.90	0	7,593	0.00%
2019/02/20	0	0.00	39	66.27	66.00	-39	7,611	-0.51%
2019/02/19	6	66.20	1	65.80	65.80	5	7,634	0.07%
2019/02/18	4	66.98	0	0.00	66.80	4	7,680	0.05%
2019/02/15	4	68.80	3	68.47	68.50	1	7,661	0.01%
2019/02/14	1	67.90	4	68.18	68.00	-3	7,634	-0.04%
2019/02/13	3	66.67	5	67.70	67.00	-2	7,649	-0.03%
2019/02/12	0	0.00	2	67.70	67.80	-2	7,629	-0.03%
2019/02/11	7	67.00	3	67.60	67.80	4	7,714	0.05%
2019/01/30	3	65.93	5	66.00	66.00	-2	7,873	-0.03%
2019/01/29	0	0.00	1	64.70	65.40	-1	7,934	-0.01%
2019/01/28	0	0.00	1	64.10	64.50	-1	7,957	-0.01%
2019/01/25	1	63.20	6	63.67	63.40	-5	8,103	-0.06%
2019/01/24	2	62.80	8	61.88	63.90	-6	8,265	-0.07%
2019/01/23	12	61.79	1	61.70	61.70	11	8,199	0.13%
2019/01/22	3	64.57	0	0.00	65.10	3	7,988	0.04%
2019/01/21	0	0.00	2	64.35	64.30	-2	7,936	-0.03%
2019/01/17	3	63.37	1	62.40	61.80	2	7,972	0.03%
2019/01/16	0	0.00	1	63.00	63.50	-1	7,960	-0.01%
2019/01/15	5	62.18	2	62.05	62.30	3	7,913	0.04%
2019/01/11	1	61.50	0	0.00	60.90	1	7,973	0.01%
2019/01/09	0	0.00	6	59.93	60.30	-6	8,001	-0.07%
2019/01/08	0	0.00	2	58.20	58.00	-2	7,992	-0.03%
2019/01/07	3	57.77	2	58.30	57.50	1	7,979	0.01%
2019/01/04	7	56.80	0	0.00	56.40	7	8,016	0.09%
2019/01/03	1	60.50	0	0.00	59.80	1	8,023	0.01%
2018/12/28	8	61.54	1	61.60	62.00	7	8,044	0.09%
2018/12/27	1	61.30	1	61.80	61.80	0	8,236	0.00%
2018/12/26	3	61.40	2	60.80	60.80	1	8,213	0.01%
2018/12/25	2	60.15	13	60.72	60.10	-11	8,312	-0.13%
2018/12/24	1	63.40	2	63.00	62.30	-1	8,307	-0.01%
2018/12/22	1	62.30	3	63.00	62.50	-2	8,295	-0.02%
2018/12/21	1	61.30	3	61.97	62.80	-2	8,358	-0.02%
2018/12/20	0	0.00	12	60.90	60.90	-12	8,558	-0.14%
2018/12/18	1	60.60	2	60.60	61.30	-1	8,578	-0.01%
2018/12/14	9	60.83	4	60.35	60.60	5	8,772	0.06%
2018/12/13	7	61.84	3	61.00	61.50	4	8,770	0.05%
2018/12/12	13	62.63	11	62.70	62.00	2	8,743	0.02%
2018/12/11	10	60.47	7	61.20	61.50	3	8,564	0.04%
2018/12/10	4	60.00	0	0.00	60.00	4	8,563	0.05%
2018/12/07	1	59.00	0	0.00	59.10	1	8,575	0.01%
2018/12/06	1	59.40	0	0.00	58.20	1	8,607	0.01%
2018/12/05	5	62.58	16	62.20	62.60	-11	8,527	-0.13%
2018/12/04	1	61.60	7	63.00	63.10	-6	8,441	-0.07%
2018/12/03	5	61.04	3	61.40	61.00	2	8,220	0.02%
2018/11/30	0	0.00	1	59.70	59.50	-1	8,169	-0.01%
2018/11/29	1	59.80	0	0.00	59.90	1	8,257	0.01%
2018/11/28	0	0.00	1	58.20	59.00	-1	8,210	-0.01%
2018/11/27	4	57.73	6	58.33	58.20	-2	8,238	-0.02%
2018/11/23	1	54.30	2	54.60	54.10	-1	8,415	-0.01%
2018/11/22	11	55.14	0	0.00	54.50	11	8,620	0.13%
2018/11/21	1	54.50	1	54.80	55.10	0	8,614	0.00%
2018/11/20	2	53.40	4	54.40	55.80	-2	8,547	-0.02%
2018/11/19	0	0.00	10	54.50	54.10	-10	8,406	-0.12%
2018/11/16	3	55.07	0	0.00	54.80	3	8,349	0.04%
2018/11/15	0	0.00	5	55.46	55.90	-5	8,243	-0.06%
2018/11/14	11	54.02	0	0.00	53.50	11	8,119	0.14%
2018/11/13	2	52.10	0	0.00	54.00	2	8,069	0.02%
2018/11/12	5	54.18	4	54.30	54.10	1	8,012	0.01%
2018/11/09	5	54.58	1	55.20	54.60	4	7,979	0.05%
2018/11/08	4	54.35	8	54.75	53.80	-4	7,904	-0.05%
2018/11/07	4	55.15	0	0.00	54.80	4	7,787	0.05%
2018/11/06	6	58.67	0	0.00	56.10	6	7,650	0.08%
2018/11/05	8	60.00	9	60.79	59.30	-1	7,507	-0.01%
2018/11/02	5	59.60	8	59.89	61.40	-3	7,391	-0.04%
2018/11/01	13	59.45	6	59.88	61.10	7	7,228	0.10%
2018/10/31	0	0.00	1	56.30	56.80	-1	6,983	-0.01%
2018/10/30	2	56.80	0	0.00	56.50	2	6,977	0.03%
2018/10/26	1	53.70	21	52.20	52.80	-20	6,996	-0.29%
2018/10/25	1	56.00	16	53.52	53.70	-15	6,943	-0.22%
2018/10/24	1	57.80	2	58.75	58.00	-1	6,925	-0.01%
2018/10/23	5	58.60	4	58.15	58.00	1	6,891	0.01%
2018/10/22	1	55.90	2	57.55	59.70	-1	6,896	-0.01%
2018/10/18	5	57.30	6	56.33	57.20	-1	6,855	-0.01%
2018/10/16	1	54.90	0	0.00	54.80	1	6,906	0.01%
2018/10/11	6	52.90	10	53.06	54.10	-4	7,002	-0.06%
2018/10/09	0	0.00	3	54.13	54.40	-3	6,935	-0.04%
2018/10/08	5	54.16	3	54.77	55.00	2	7,013	0.03%
2018/10/05	6	55.03	50	54.77	55.10	-44	7,012	-0.63%
2018/10/03	4	59.68	1	58.90	58.80	3	7,203	0.04%
2018/10/02	0	0.00	1	61.00	61.20	-1	7,209	-0.01%
2018/10/01	2	59.70	2	60.65	60.70	0	7,363	0.00%
2018/09/28	1	59.70	0	0.00	59.00	1	7,398	0.01%
2018/09/27	2	59.20	6	59.93	59.00	-4	7,422	-0.05%
2018/09/26	5	61.30	0	0.00	61.20	5	7,261	0.07%
2018/09/25	0	0.00	1	60.50	60.80	-1	7,301	-0.01%
2018/09/20	0	0.00	3	62.53	61.00	-3	7,221	-0.04%
2018/09/19	1	64.50	2	64.15	63.10	-1	7,113	-0.01%
2018/09/18	0	0.00	1	64.30	64.20	-1	7,138	-0.01%
2018/09/17	0	0.00	2	66.00	65.90	-2	7,262	-0.03%
2018/09/14	14	66.24	14	66.18	65.80	0	7,265	0.00%
2018/09/13	5	65.58	0	0.00	65.60	5	7,211	0.07%
2018/09/12	2	65.70	5	66.06	65.20	-3	7,151	-0.04%
2018/09/11	1	66.10	0	0.00	67.50	1	7,060	0.01%
2018/09/07	1	69.70	0	0.00	68.40	1	6,897	0.01%
2018/09/06	2	69.45	0	0.00	70.20	2	6,824	0.03%
2018/09/05	1	69.80	2	69.90	70.00	-1	6,777	-0.01%
2018/09/04	3	70.13	25	69.62	70.30	-22	6,672	-0.33%
2018/09/03	2	69.10	3	68.83	68.50	-1	6,594	-0.02%
2018/08/31	4	68.30	3	69.30	70.30	1	6,509	0.02%
2018/08/30	53	69.05	31	69.15	68.80	22	6,386	0.34%
2018/08/29	2	67.70	11	66.78	67.90	-9	6,219	-0.14%
2018/08/23	10	64.40	0	0.00	64.50	10	6,137	0.16%
2018/08/22	4	64.03	0	0.00	64.00	4	6,177	0.06%
2018/08/20	0	0.00	1	62.90	63.10	-1	6,436	-0.02%
2018/08/13	6	63.78	2	63.70	63.50	4	6,418	0.06%
2018/08/10	0	0.00	4	65.78	66.90	-4	6,285	-0.06%
2018/08/09	4	65.68	0	0.00	66.00	4	6,275	0.06%
2018/08/08	1	66.00	4	67.43	65.80	-3	6,234	-0.05%
2018/08/06	8	67.93	3	68.10	67.90	5	6,283	0.08%
2018/08/03	2	66.15	0	0.00	66.90	2	6,323	0.03%
2018/08/02	0	0.00	1	64.40	65.00	-1	6,316	-0.02%
2018/08/01	0	0.00	13	66.10	65.90	-13	6,320	-0.21%
2018/07/27	8	68.31	1	68.10	67.50	7	6,464	0.11%
2018/07/25	9	67.03	0	0.00	67.10	9	6,650	0.14%
2018/07/24	0	0.00	12	67.07	68.30	-12	6,579	-0.18%
2018/07/23	0	0.00	14	67.02	67.00	-14	6,593	-0.21%
2018/07/20	6	69.80	6	68.80	67.60	0	6,600	0.00%
2018/07/19	0	0.00	0	69.10	69.20	0	6,575	0.00%
2018/07/18	0	0.00	2	68.70	68.70	-2	6,582	-0.03%
2018/07/16	1	67.90	2	68.00	67.20	-1	6,443	-0.02%
2018/07/13	1	66.50	1	67.00	67.00	0	6,415	0.00%
2018/07/12	4	68.60	6	67.98	66.60	-2	6,459	-0.03%
2018/07/11	2	66.10	1	66.20	67.20	1	6,367	0.02%
2018/07/10	8	67.06	4	67.25	67.00	4	6,380	0.06%
2018/07/09	0	0.00	1	66.40	66.90	-1	6,331	-0.02%
2018/07/04	1	65.70	2	65.00	64.40	-1	6,281	-0.02%
2018/07/03	0	0.00	1	65.00	63.50	-1	6,254	-0.02%
2018/06/29	0	0.00	3	61.93	63.30	-3	6,310	-0.05%
2018/06/28	1	60.10	0	0.00	60.10	1	6,260	0.02%
2018/06/27	19	60.50	0	0.00	60.60	19	6,340	0.30%
2018/06/26	2	60.40	0	0.00	60.10	2	6,554	0.03%
2018/06/20	1	63.00	1	63.40	63.40	0	7,092	0.00%
2018/06/13	0	0.00	10	64.00	63.50	-10	7,270	-0.14%
2018/06/12	1	63.90	1	64.60	64.00	0	7,350	0.00%
2018/06/11	19	64.76	0	0.00	64.50	19	7,459	0.25%
2018/06/07	1	67.70	1	66.10	66.00	0	7,717	0.00%
2018/06/06	1	66.70	1	67.70	66.10	0	7,722	0.00%
2018/06/05	0	64.50	0	0.00	64.50	0	7,680	0.00%
2018/06/04	0	0.00	2	64.40	64.80	-2	7,716	-0.03%
2018/06/01	2	62.55	2	62.75	62.60	0	7,776	0.00%
2018/05/30	2	63.40	2	63.95	63.50	0	7,992	0.00%
2018/05/29	2	66.95	6	67.50	64.90	-4	8,167	-0.05%
2018/05/28	0	0.00	1	64.70	65.30	-1	8,128	-0.01%
2018/05/25	1	62.80	2	64.50	65.00	-1	8,205	-0.01%
2018/05/24	2	63.05	1	63.20	63.00	1	8,439	0.01%
2018/05/22	0	0.00	1	64.20	63.60	-1	8,795	-0.01%
2018/05/21	1	63.20	0	0.00	63.90	1	8,905	0.01%
2018/05/18	0	0.00	1	64.20	64.00	-1	8,955	-0.01%
2018/05/17	0	0.00	2	64.50	64.40	-2	9,066	-0.02%
2018/05/14	0	0.00	4	64.10	64.40	-4	9,308	-0.04%
2018/05/11	0	0.00	1	62.90	62.00	-1	9,289	-0.01%
2018/05/09	0	0.00	1	59.50	60.20	-1	9,260	-0.01%
2018/05/08	0	0.00	5	59.06	59.80	-5	9,247	-0.05%
2018/05/07	3	57.30	0	0.00	57.00	3	9,287	0.03%
2018/05/03	4	59.58	0	0.00	59.00	4	9,347	0.04%
2018/05/02	0	0.00	1	62.50	62.60	-1	9,378	-0.01%
2018/04/27	5	57.70	0	0.00	57.60	5	9,469	0.05%
2018/04/26	0	0.00	1	59.30	59.30	-1	9,446	-0.01%
2018/04/25	2	60.00	0	0.00	59.60	2	9,596	0.02%
2018/04/24	2	60.50	0	0.00	61.10	2	9,726	0.02%
2018/04/23	3	62.50	2	62.40	62.30	1	9,687	0.01%
2018/04/17	48	64.15	2	63.90	64.50	46	10,495	0.44%
2018/04/13	4	63.40	4	63.30	63.00	0	10,268	0.00%
2018/04/12	2	63.55	1	63.30	63.10	1	10,241	0.01%
2018/04/11	0	0.00	2	64.90	63.30	-2	10,183	-0.02%
2018/04/10	2	63.10	0	0.00	63.00	2	10,095	0.02%
2018/04/09	2	63.60	2	65.20	64.20	0	9,980	0.00%
2018/04/02	1	66.90	0	0.00	66.30	1	9,875	0.01%
2018/03/31	7	67.06	3	67.33	67.10	4	9,895	0.04%
2018/03/30	4	68.28	1	67.80	67.30	3	9,954	0.03%
2018/03/29	4	66.55	15	66.55	68.50	-11	10,020	-0.11%
2018/03/28	6	63.68	1	63.90	64.00	5	9,747	0.05%
2018/03/27	37	65.06	0	0.00	65.40	37	9,494	0.39%
2018/03/26	3	67.00	0	0.00	66.60	3	9,229	0.03%
2018/03/23	1	66.20	1	67.60	67.30	0	9,172	0.00%
2018/03/22	1	70.50	7	70.44	69.50	-6	9,149	-0.07%
2018/03/21	0	0.00	1	70.20	69.50	-1	9,133	-0.01%
2018/03/20	1	68.90	0	0.00	69.00	1	9,509	0.01%
2018/03/19	2	70.45	0	0.00	70.00	2	9,612	0.02%
2018/03/16	30	69.78	1	71.60	71.60	29	9,597	0.30%
2018/03/15	5	70.20	3	71.27	71.20	2	9,530	0.02%
2018/03/14	0	0.00	1	70.00	70.20	-1	9,456	-0.01%
2018/03/13	14	70.67	12	69.38	69.30	2	9,385	0.02%
2018/03/12	1	68.40	0	0.00	68.00	1	9,170	0.01%
2018/03/09	1	67.80	0	0.00	68.30	1	9,170	0.01%
2018/03/08	2	69.30	3	69.63	68.30	-1	9,212	-0.01%
2018/03/07	2	69.30	2	68.85	68.30	0	9,197	0.00%
2018/03/06	1	69.90	3	69.97	70.00	-2	9,313	-0.02%
2018/03/05	4	69.03	1	69.50	67.30	3	9,315	0.03%
2018/03/02	3	68.73	7	69.61	70.10	-4	9,268	-0.04%
2018/03/01	6	66.82	1	67.50	67.40	5	9,158	0.05%
2018/02/27	2	70.70	1	71.40	68.50	1	9,426	0.01%
2018/02/26	20	70.66	17	71.49	70.80	3	9,317	0.03%
2018/02/23	23	69.60	28	69.48	70.30	-5	9,106	-0.05%
2018/02/22	17	64.64	12	64.85	65.00	5	8,887	0.06%
2018/02/21	0	0.00	2	64.40	64.70	-2	8,873	-0.02%
2018/02/12	3	61.90	3	61.70	61.60	0	8,805	0.00%
2018/02/09	7	62.67	4	62.03	62.20	3	8,821	0.03%
2018/02/08	3	64.40	15	64.23	65.20	-12	8,771	-0.14%
2018/02/07	0	0.00	1	64.60	63.30	-1	8,799	-0.01%
2018/02/06	3	62.37	4	62.23	62.50	-1	8,720	-0.01%
2018/02/05	2	63.35	33	63.06	64.90	-31	8,674	-0.36%
2018/02/02	2	64.80	0	0.00	65.50	2	8,663	0.02%
2018/02/01	3	65.83	0	0.00	65.10	3	8,771	0.03%
2018/01/31	1	65.50	1	66.50	67.40	0	8,863	0.00%
2018/01/30	3	68.10	1	67.60	66.10	2	8,844	0.02%
2018/01/29	0	0.00	5	69.66	69.30	-5	8,766	-0.06%
2018/01/26	0	0.00	4	67.35	67.40	-4	8,731	-0.05%
2018/01/25	0	0.00	2	66.85	66.70	-2	8,749	-0.02%
2018/01/24	2	67.00	41	65.74	66.20	-39	8,670	-0.45%
2018/01/23	7	64.97	3	65.30	64.50	4	8,576	0.05%
2018/01/22	30	65.97	0	0.00	66.80	30	8,594	0.35%
2018/01/19	0	0.00	3	66.07	66.30	-3	8,681	-0.03%
2018/01/18	0	0.00	4	65.80	65.50	-4	8,722	-0.05%
2018/01/17	2	64.10	6	64.18	64.50	-4	8,627	-0.05%
2018/01/16	9	63.86	17	64.31	65.00	-8	8,693	-0.09%
2018/01/15	3	63.40	9	63.37	64.30	-6	8,858	-0.07%
2018/01/12	14	61.75	7	61.74	61.50	7	8,642	0.08%
2018/01/11	1	60.90	94	59.23	60.90	-93	8,590	-1.08%
2018/01/10	9	56.67	5	56.96	58.50	4	8,431	0.05%
2018/01/09	2	57.05	0	0.00	56.30	2	8,517	0.02%
2018/01/08	0	0.00	2	57.80	58.00	-2	8,802	-0.02%
2018/01/04	0	0.00	2	57.00	57.00	-2	9,268	-0.02%
2018/01/03	0	0.00	4	56.10	56.30	-4	9,327	-0.04%