頎邦 (6147)-兆豐-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－兆豐-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

兆豐-高雄券商分點個股進出
兆豐-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	2	78.25	0	0.00	77.90	2	7,052	0.03%
2024/05/15	0	0.00	2.3	79.28	78.60	-2.3	7,051	-0.03%
2024/05/13	3	78.90	33	78.76	79.30	-30	7,021	-0.43%
2024/05/10	6	76.82	1	77.60	76.70	5	6,947	0.07%
2024/05/09	3	78.20	16	78.41	77.80	-13	6,878	-0.19%
2024/05/08	1	75.80	1	76.90	75.80	0	6,760	0.00%
2024/05/07	3	76.53	0	0.00	76.00	3	6,751	0.04%
2024/05/06	10	77.54	1	77.60	77.50	9	6,713	0.13%
2024/05/03	0	0.00	14	78.07	77.90	-14	6,684	-0.21%
2024/05/02	4	76.77	2.1	77.18	77.30	1.9	6,632	0.03%
2024/04/30	7.1	75.62	0	0.00	76.10	7.1	6,568	0.11%
2024/04/29	4	76.70	7	77.04	77.30	-3	6,519	-0.05%
2024/04/26	0	0.00	11	77.68	77.80	-11	6,469	-0.17%
2024/04/25	0	0.00	3	75.80	77.00	-3	6,459	-0.05%
2024/04/24	3	75.40	0	0.00	76.10	3	6,467	0.05%
2024/04/22	19	73.36	1	73.90	73.30	18	6,438	0.28%
2024/04/19	1	75.00	6.1	75.85	74.40	-5.1	6,346	-0.08%
2024/04/18	13	76.54	0	0.00	75.70	13	6,237	0.21%
2024/04/17	0	0.00	1	77.00	76.80	-1	6,182	-0.02%
2024/04/15	1	78.40	3	77.87	77.80	-2	6,135	-0.03%
2024/04/12	0	0.00	2	77.70	77.70	-2	6,146	-0.03%
2024/04/11	2	77.10	0	0.00	77.10	2	6,169	0.03%
2024/04/10	0	0.00	3	77.83	77.60	-3	6,233	-0.05%
2024/04/09	2	76.40	4	76.50	76.50	-2	6,264	-0.03%
2024/04/08	1	76.20	0	0.00	76.30	1	6,319	0.02%
2024/04/03	10.1	76.01	0	0.00	76.00	10.1	6,314	0.16%
2024/04/02	4	77.05	0	0.00	76.80	4	6,293	0.06%
2024/04/01	2	77.50	0	0.00	77.50	2	6,276	0.03%
2024/03/29	2	76.95	10	79.52	79.00	-8	6,260	-0.13%
2024/03/28	1.2	76.77	20	77.72	77.90	-18.8	5,909	-0.32%
2024/03/27	0.5	74.10	4	75.43	75.80	-3.5	5,749	-0.06%
2024/03/26	10	74.40	0	0.00	73.90	10	5,745	0.17%
2024/03/25	3	74.87	1	74.90	75.10	2	5,797	0.03%
2024/03/22	29	76.15	2	75.80	75.70	27	5,850	0.46%
2024/03/21	6	78.10	2	78.35	78.20	4	5,888	0.07%
2024/03/20	12	78.81	4	78.55	77.60	8	5,965	0.13%
2024/03/19	8	79.55	9.3	79.77	78.50	-1.3	6,188	-0.02%
2024/03/18	2	77.20	7.1	77.64	77.40	-5.1	6,031	-0.08%
2024/03/15	2.2	77.26	0	0.00	76.50	2.2	6,014	0.04%
2024/03/14	1.2	77.55	3	77.43	77.50	-1.8	5,953	-0.03%
2024/03/13	0	0.00	15.2	78.14	79.00	-15.2	5,829	-0.26%
2024/03/12	3	77.30	2.2	77.15	76.80	0.8	5,618	0.01%
2024/03/11	1.2	75.03	1.1	75.26	75.70	0.1	5,522	0.00%
2024/03/08	12	75.95	37	77.79	75.40	-25	5,481	-0.46%
2024/03/07	1.1	73.39	2.2	74.45	74.60	-1.1	5,104	-0.02%
2024/03/06	4	72.70	1	73.50	73.80	3	5,033	0.06%
2024/03/05	3	72.30	10	72.60	72.80	-7	5,049	-0.14%
2024/03/04	0	0.00	4	72.60	72.90	-4	5,058	-0.08%
2024/03/01	0.1	71.90	1	72.50	71.30	-0.9	5,042	-0.02%
2024/02/29	5	71.24	0	0.00	71.00	5	5,009	0.10%
2024/02/27	2	72.60	0	0.00	71.70	2	4,957	0.04%
2024/02/26	13.2	73.66	5	73.74	73.70	8.2	4,901	0.17%
2024/02/23	16	74.74	17	74.64	74.00	-1	4,829	-0.02%
2024/02/22	4	71.33	0	0.00	71.60	4	4,518	0.09%
2024/02/21	0.1	71.00	2	71.40	71.10	-1.9	4,489	-0.04%
2024/02/20	1	70.50	0	0.00	70.40	1	4,458	0.02%
2024/02/19	1	70.50	1	70.80	71.00	0	4,447	0.00%
2024/02/16	0	0.00	8	70.30	70.00	-8	4,423	-0.18%
2024/02/15	6	69.65	0	0.00	69.60	6	4,372	0.14%
2024/02/05	3.2	70.80	0	0.00	71.00	3.2	4,309	0.07%
2024/02/02	6	71.55	0	71.50	71.30	6	4,281	0.14%
2024/02/01	2	71.05	1	71.20	71.40	1	4,233	0.02%
2024/01/31	4	71.20	4	71.65	72.00	0	4,209	0.00%
2024/01/23	1	74.40	0	0.00	74.20	1	4,222	0.02%
2024/01/22	0	0.00	2	73.50	73.50	-2	4,214	-0.05%
2024/01/18	1	71.90	0	0.00	73.00	1	4,239	0.02%
2024/01/15	0	0.00	3	72.50	73.80	-3	4,196	-0.07%
2024/01/12	0	0.00	4	72.30	72.60	-4	4,185	-0.10%
2024/01/10	1	71.60	0	0.00	71.80	1	4,167	0.02%
2024/01/09	2	72.00	1	72.50	72.00	1	4,147	0.02%
2024/01/08	1	72.80	0	0.00	72.80	1	4,160	0.02%
2024/01/05	0	0.00	1	74.50	74.50	-1	4,113	-0.02%
2024/01/04	2	74.10	0	0.00	74.50	2	4,072	0.05%
2024/01/03	0	0.00	1	74.10	74.30	-1	4,021	-0.02%
2023/12/27	1	73.70	5	73.06	72.90	-4	3,858	-0.10%
2023/12/26	3	71.63	0	0.00	72.30	3	3,821	0.08%
2023/12/22	0	0.00	7	73.00	73.30	-7	3,742	-0.19%
2023/12/20	10	73.33	3	73.87	74.00	7	3,558	0.20%
2023/12/19	2	72.50	2	72.75	72.60	0	3,435	0.00%
2023/12/18	1	76.90	1	75.00	75.30	0	3,301	0.00%
2023/12/15	14	78.01	3	77.03	76.80	11	3,202	0.34%
2023/12/14	11	77.64	14.8	77.41	78.70	-3.8	3,039	-0.13%
2023/12/13	6	72.02	28.7	73.08	73.80	-22.7	2,631	-0.86%
2023/12/12	0	0.00	1	71.30	71.40	-1	2,569	-0.04%
2023/12/11	8	69.40	5	69.50	70.00	3	2,546	0.12%
2023/12/08	0	0.00	5	69.70	69.80	-5	2,584	-0.19%
2023/12/07	1	70.00	14	69.90	70.00	-13	2,654	-0.49%
2023/12/06	1	70.30	0	0.00	70.50	1	2,698	0.04%
2023/12/05	8	70.08	0	0.00	70.50	8	2,733	0.29%
2023/12/04	0	0.00	5	71.58	71.50	-5	2,777	-0.18%
2023/12/01	0	0.00	5	71.88	72.00	-5	2,966	-0.17%
2023/11/30	3	71.00	4	71.75	72.00	-1	2,960	-0.03%
2023/11/29	0	0.00	3	71.27	71.30	-3	2,913	-0.10%
2023/11/28	2	70.90	3	71.07	71.00	-1	2,910	-0.03%
2023/11/27	0	0.00	3	70.10	70.10	-3	2,974	-0.10%
2023/11/24	1	69.90	0	0.00	70.00	1	2,976	0.03%
2023/11/23	0	0.00	1.5	69.63	69.80	-1.5	2,981	-0.05%
2023/11/21	2	70.10	3	69.87	69.80	-1	3,055	-0.03%
2023/11/17	0	0.00	0	69.40	69.50	0	3,071	0.00%
2023/11/16	1.4	69.03	0	0.00	69.30	1.4	3,088	0.05%
2023/11/15	1.1	70.07	3	69.73	69.90	-1.9	3,118	-0.06%
2023/11/14	0	0.00	8.6	69.94	70.00	-8.6	3,145	-0.27%
2023/11/13	0	0.00	1	69.50	69.50	-1	3,192	-0.03%
2023/11/09	0	0.00	2	69.55	69.50	-2	3,229	-0.06%
2023/11/08	0	0.00	2.2	70.01	69.70	-2.2	3,253	-0.07%
2023/11/07	1.6	69.87	0	0.00	70.10	1.6	3,249	0.05%
2023/11/06	8	69.93	3	70.10	70.00	5	3,268	0.15%
2023/11/03	0	0.00	3	69.20	69.60	-3	3,329	-0.09%
2023/11/02	2	69.20	0	0.00	69.40	2	3,346	0.06%
2023/11/01	0	0.00	1	68.40	68.70	-1	3,351	-0.03%
2023/10/31	3	68.57	2	68.80	68.00	1	3,369	0.03%
2023/10/27	3	68.00	0	0.00	67.50	3	3,386	0.09%
2023/10/26	0	0.00	2	69.10	68.20	-2	3,433	-0.06%
2023/10/24	3	68.80	0	0.00	69.20	3	3,614	0.08%
2023/10/23	1	69.20	10	69.76	69.10	-9	3,606	-0.25%
2023/10/20	0	0.00	13	68.52	69.00	-13	3,584	-0.36%
2023/10/19	0	0.00	1	68.00	68.20	-1	3,574	-0.03%
2023/10/17	2	67.70	2	67.90	67.90	0	3,588	0.00%
2023/10/16	3	66.67	0	0.00	66.80	3	3,604	0.08%
2023/10/13	1	67.70	0	0.00	67.50	1	3,598	0.03%
2023/10/12	1	67.20	0	0.00	67.50	1	3,641	0.03%
2023/10/11	3.1	67.21	1	67.00	66.80	2.1	3,656	0.06%
2023/10/06	3	68.00	0	0.00	68.10	3	3,672	0.08%
2023/10/03	1	68.10	10	68.96	68.80	-9	3,730	-0.24%
2023/10/02	1	68.90	3	68.93	68.70	-2	3,742	-0.05%
2023/09/28	0	0.00	8	68.21	68.20	-8	3,757	-0.21%
2023/09/27	4	67.75	0	0.00	67.90	4	3,786	0.11%
2023/09/26	4	68.15	8	68.40	68.10	-4	3,797	-0.11%
2023/09/25	2	68.10	0	0.00	68.50	2	3,791	0.05%
2023/09/22	1	68.30	0	0.00	68.50	1	3,771	0.03%
2023/09/21	7	67.96	2	68.10	67.90	5	3,752	0.13%
2023/09/20	16	69.53	0.4	69.20	69.00	15.6	3,746	0.42%
2023/09/19	7	71.23	7	71.70	71.00	0	3,677	0.00%
2023/09/18	1	71.90	8.2	71.92	71.30	-7.2	3,642	-0.20%
2023/09/15	4	71.70	1	72.00	71.30	3	3,624	0.08%
2023/09/14	2	71.05	0	0.00	71.00	2	3,558	0.06%
2023/09/13	8	71.45	0	0.00	71.20	8	3,548	0.23%
2023/09/12	3	71.80	6	71.93	71.50	-3	3,585	-0.08%
2023/09/11	2	70.50	3	71.30	70.90	-1	3,580	-0.03%
2023/09/08	1	70.50	0	0.00	70.90	1	3,587	0.03%
2023/09/07	7	71.76	6	71.92	71.50	1	3,566	0.03%
2023/09/06	17.4	71.78	19	71.87	72.00	-1.6	3,501	-0.05%
2023/09/05	20	69.65	22	69.82	70.10	-2	3,326	-0.06%
2023/09/04	8	68.90	5	69.56	69.80	3	3,351	0.09%
2023/09/01	9	69.30	0	0.00	69.20	9	3,398	0.26%
2023/08/31	2	69.85	33	70.15	69.80	-31	3,404	-0.91%
2023/08/30	4	68.70	0	0.00	69.00	4	3,317	0.12%
2023/08/28	3	68.60	10	69.32	68.90	-7	3,370	-0.21%
2023/08/25	0	0.00	12	67.91	68.20	-12	3,328	-0.36%
2023/08/24	5	66.80	0	0.00	67.20	5	3,303	0.15%
2023/08/23	3	66.50	0	0.00	66.80	3	3,304	0.09%
2023/08/22	2	66.05	0	0.00	66.30	2	3,310	0.06%
2023/08/21	12	66.67	0	0.00	66.70	12	3,297	0.36%
2023/08/18	7	68.06	2	68.70	67.80	5	3,237	0.15%
2023/08/17	0	0.00	6	68.45	68.70	-6	3,200	-0.19%
2023/08/16	3	67.20	1	68.20	68.00	2	3,166	0.06%
2023/08/15	7	67.11	2	67.30	67.00	5	3,164	0.16%
2023/08/14	2	67.20	1.2	66.78	67.00	0.8	3,157	0.03%
2023/08/11	3	68.00	2	68.30	67.80	1	3,153	0.03%
2023/08/10	6	66.75	4	67.40	67.40	2	3,169	0.06%
2023/08/09	13	67.06	0	0.00	67.00	13	3,141	0.41%
2023/08/08	0	0.00	9	69.12	69.10	-9	3,078	-0.29%
2023/08/07	3	68.40	3	68.90	68.70	0	3,077	0.00%
2023/08/02	4	68.05	3	68.60	67.40	1	3,072	0.03%
2023/08/01	7	67.74	0	0.00	68.20	7	3,055	0.23%
2023/07/31	4	70.03	1	69.20	69.40	3	3,017	0.10%
2023/07/28	9	69.07	14	69.35	69.40	-5	2,937	-0.17%
2023/07/27	0	0.00	9	67.09	67.40	-9	2,771	-0.32%
2023/07/26	3	65.90	2	66.10	66.40	1	2,769	0.04%
2023/07/25	3	65.70	3	66.50	66.10	0	2,856	0.00%
2023/07/21	0	0.00	1	65.80	66.70	-1	2,898	-0.03%
2023/07/20	2	66.40	0	0.00	66.70	2	2,958	0.07%
2023/07/19	0.1	66.90	5	66.60	66.70	-4.9	2,996	-0.16%
2023/07/18	3	66.20	7	66.86	66.80	-4	3,007	-0.13%
2023/07/17	4	66.15	11	66.26	66.50	-7	2,986	-0.23%
2023/07/14	7	65.13	1	65.30	65.30	6	2,957	0.20%
2023/07/13	0	0.00	9	65.17	64.90	-9	3,022	-0.30%
2023/07/12	1	64.00	0	0.00	64.40	1	2,983	0.03%
2023/07/10	7	63.16	0	0.00	63.30	7	2,979	0.23%
2023/07/07	1.1	63.20	0	0.00	63.90	1.1	2,988	0.04%
2023/07/06	0	0.00	4.1	63.83	63.80	-4.1	3,002	-0.13%
2023/07/05	3.1	63.32	9	63.54	63.60	-5.9	3,024	-0.20%
2023/07/03	3	63.37	2	63.30	63.30	1	2,997	0.03%
2023/06/30	5	63.10	0	0.00	63.10	5	3,030	0.17%
2023/06/29	0	0.00	1	63.10	62.80	-1	3,062	-0.03%
2023/06/28	1	63.00	0	0.00	63.00	1	3,124	0.03%
2023/06/27	2	62.30	5	63.00	62.90	-3	3,105	-0.10%
2023/06/26	0	0.00	5	62.38	62.30	-5	3,109	-0.16%
2023/06/20	8.1	62.91	0	0.00	62.70	8.1	3,121	0.26%
2023/06/16	1	64.90	3	64.83	64.90	-2	3,031	-0.07%
2023/06/15	4	69.50	0	0.00	69.60	4	2,945	0.14%
2023/06/14	1	69.60	1	69.70	69.60	0	2,870	0.00%
2023/06/13	6	69.80	0	0.00	69.80	6	2,824	0.21%
2023/06/07	1	69.40	15	69.37	69.50	-14	2,785	-0.50%
2023/06/06	1	68.60	15	69.21	69.40	-14	2,817	-0.50%
2023/06/05	0	0.00	11	68.71	68.60	-11	2,817	-0.39%
2023/06/02	5	68.20	2	68.15	67.60	3	2,843	0.11%
2023/06/01	0	0.00	1	67.30	67.00	-1	2,872	-0.03%
2023/05/31	0.1	66.90	0	0.00	67.00	0.1	2,905	0.00%
2023/05/30	2	67.00	0	0.00	66.90	2	2,950	0.07%
2023/05/29	0	0.00	3	67.50	67.10	-3	3,052	-0.10%
2023/05/26	0	0.00	2	67.05	66.80	-2	3,078	-0.06%
2023/05/24	8	65.88	0	0.00	66.20	8	3,165	0.25%
2023/05/23	1	66.10	0	0.00	66.00	1	3,188	0.03%
2023/05/18	1	65.80	0	0.00	65.70	1	3,157	0.03%
2023/05/17	1	64.80	0	0.00	65.10	1	3,162	0.03%
2023/05/16	0.2	65.00	0.2	65.00	64.30	0	3,144	0.00%
2023/05/15	0.1	65.00	0	0.00	64.70	0.1	3,120	0.00%
2023/05/11	0.1	64.50	0	0.00	64.70	0.1	3,126	0.00%
2023/05/10	1.1	65.00	0	0.00	65.00	1.1	3,166	0.03%
2023/05/02	2	65.30	0	0.00	65.30	2	3,278	0.06%
2023/04/28	12.2	66.35	1	65.90	65.90	11.2	3,254	0.34%
2023/04/27	0	0.00	1	66.70	67.30	-1	3,154	-0.03%
2023/04/26	1	65.90	0	0.00	66.70	1	3,108	0.03%
2023/04/25	7.2	66.39	0	0.00	66.30	7.2	3,082	0.23%
2023/04/21	1.2	66.83	0	0.00	67.00	1.2	3,016	0.04%
2023/04/20	7	67.67	0	0.00	67.50	7	2,976	0.24%
2023/04/19	2	67.85	0	0.00	67.50	2	2,989	0.07%
2023/04/18	4	67.98	1	67.80	67.90	3	2,960	0.10%
2023/04/17	5	69.20	1	69.10	69.10	4	2,874	0.14%
2023/04/14	2	69.40	0	0.00	69.50	2	2,845	0.07%
2023/04/13	3	69.40	0	0.00	69.30	3	2,843	0.11%
2023/04/12	0	0.00	5	69.32	69.30	-5	2,824	-0.18%
2023/04/11	0	0.00	5.2	68.26	68.70	-5.2	2,790	-0.18%
2023/04/10	3	67.70	4	68.10	67.50	-1	2,756	-0.04%
2023/04/07	1	69.10	0.1	69.40	69.10	0.9	2,711	0.03%
2023/04/06	0.1	69.90	0	0.00	69.90	0.1	2,677	0.00%
2023/03/31	2	69.35	0	0.00	69.30	2	2,644	0.08%
2023/03/30	2	68.40	2	69.05	68.90	0	2,608	0.00%
2023/03/29	6.4	68.94	2	69.20	68.40	4.4	2,575	0.17%
2023/03/28	0.2	70.30	0	0.00	70.00	0.2	2,525	0.01%
2023/03/27	0	0.00	3	70.37	70.60	-3	2,549	-0.12%
2023/03/24	0.2	70.50	0	0.00	70.30	0.2	2,552	0.01%
2023/03/23	1.2	70.59	3	71.30	71.00	-1.8	2,533	-0.07%
2023/03/22	0	0.00	1	70.90	70.50	-1	2,490	-0.04%
2023/03/21	1	70.90	0.3	70.69	70.60	0.7	2,463	0.03%
2023/03/20	1	70.40	2	70.20	70.40	-1	2,441	-0.04%
2023/03/17	0	0.00	1	70.00	70.00	-1	2,425	-0.04%
2023/03/16	3	69.07	2	68.95	68.80	1	2,407	0.04%
2023/03/15	0	0.00	1	69.10	68.80	-1	2,400	-0.04%
2023/03/14	0	0.00	1	69.20	69.20	-1	2,382	-0.04%
2023/03/13	1	70.00	7	69.60	70.30	-6	2,356	-0.25%
2023/03/10	0	0.00	5	70.50	70.10	-5	2,326	-0.21%
2023/03/09	0	0.00	6	70.98	70.90	-6	2,292	-0.26%
2023/03/08	0	0.00	6	70.18	70.40	-6	2,200	-0.27%
2023/03/07	0	0.00	1	70.40	70.50	-1	2,158	-0.05%
2023/03/06	0	0.00	3	70.20	70.20	-3	2,104	-0.14%
2023/03/03	2.1	69.05	0	0.00	69.00	2.1	2,012	0.10%
2023/03/02	0	0.00	1	68.50	69.00	-1	1,967	-0.05%
2023/03/01	1	68.50	12	68.55	69.00	-11	1,912	-0.58%
2023/02/24	0	0.00	1.2	67.17	67.30	-1.2	1,805	-0.07%
2023/02/23	0	0.00	11.3	66.99	67.10	-11.3	1,761	-0.64%
2023/02/22	0	0.00	13	65.78	66.00	-13	1,712	-0.76%
2023/02/21	1.2	65.25	13	65.25	65.30	-11.8	1,673	-0.71%
2023/02/20	0	0.00	1	64.50	64.50	-1	1,736	-0.06%
2023/02/17	5	63.82	0	0.00	63.90	5	1,753	0.29%
2023/02/16	3	64.27	0.1	64.60	64.30	2.9	1,759	0.16%
2023/02/15	3	64.27	0	0.00	64.40	3	1,796	0.17%
2023/02/14	0	0.00	3	64.17	64.40	-3	1,806	-0.17%
2023/02/13	2	63.00	4	63.18	63.30	-2	1,847	-0.11%
2023/02/10	0	0.00	1	63.80	64.00	-1	1,853	-0.05%
2023/02/09	0	0.00	7	64.73	63.70	-7	1,877	-0.37%
2023/02/08	0	0.00	7	64.31	64.30	-7	1,849	-0.38%
2023/02/07	1	63.30	14.1	63.20	63.40	-13.1	1,778	-0.74%
2023/02/06	0	0.00	2.1	63.00	63.40	-2.1	1,766	-0.12%
2023/02/03	10	62.78	19	63.22	63.30	-9	1,753	-0.51%
2023/02/02	0	0.00	4	61.83	61.80	-4	1,701	-0.24%
2023/02/01	2	59.00	1	59.80	60.50	1	1,692	0.06%
2023/01/31	3	60.33	0	0.00	60.50	3	1,668	0.18%
2023/01/30	1.2	60.83	0	0.00	60.80	1.2	1,652	0.07%
2023/01/17	0	0.00	0.1	60.50	60.70	-0.1	1,648	-0.01%
2023/01/16	2	60.60	1	60.50	60.40	1	1,661	0.06%
2023/01/13	1	60.70	1	60.70	60.90	0	1,674	0.00%
2023/01/12	0	0.00	4.1	61.00	61.00	-4.1	1,670	-0.25%
2023/01/11	0	0.00	7	60.54	60.60	-7	1,673	-0.42%
2023/01/10	5	59.20	3.1	59.30	59.60	1.9	1,669	0.11%
2022/12/30	0	0.00	1	59.40	57.40	-1	1,723	-0.06%
2022/12/29	0	0.00	5	59.40	58.90	-5	1,700	-0.29%
2022/12/28	0	0.00	2	59.10	58.90	-2	1,698	-0.12%
2022/12/26	1	58.20	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%
2022/12/22	1	58.20	0	0.00	58.30	1	1,737	0.06%
2022/12/21	1	57.90	0	0.00	57.70	1	1,749	0.06%
2022/12/20	1	59.10	2	58.00	58.00	-1	1,750	-0.06%
2022/12/19	3	58.90	0	0.00	59.40	3	1,761	0.17%
2022/12/16	1	58.60	6	59.10	59.40	-5	1,746	-0.29%
2022/12/13	3	58.63	1	58.70	58.50	2	1,766	0.11%
2022/12/12	1	59.80	2	58.80	58.70	-1	1,829	-0.05%
2022/12/09	6	59.02	0	0.00	59.30	6	1,878	0.32%
2022/12/08	0	0.00	1	58.90	59.00	-1	1,874	-0.05%
2022/12/07	2	59.05	1	58.80	58.50	1	1,892	0.05%
2022/12/06	1	59.10	3	59.00	59.00	-2	1,892	-0.11%
2022/12/05	9	59.42	1	59.30	59.20	8	1,899	0.42%
2022/12/02	0	0.00	1	59.40	59.40	-1	1,936	-0.05%
2022/12/01	2	58.80	2	58.90	58.90	0	1,927	0.00%
2022/11/29	3	57.70	0	0.00	57.80	3	1,930	0.16%
2022/11/28	2	58.20	0	0.00	57.70	2	1,936	0.10%
2022/11/25	1	58.00	0	0.00	58.00	1	1,946	0.05%
2022/11/24	1	58.70	0	0.00	58.80	1	1,951	0.05%
2022/11/23	1	58.70	2	59.00	58.90	-1	1,948	-0.05%
2022/11/22	2	58.00	0	0.00	58.80	2	1,961	0.10%
2022/11/21	0	0.00	3	58.73	58.30	-3	1,971	-0.15%
2022/11/18	0	0.00	8	59.14	58.90	-8	1,973	-0.41%
2022/11/16	1	59.50	5.2	59.08	59.50	-4.2	1,979	-0.21%
2022/11/15	2	58.20	6	58.18	58.20	-4	1,910	-0.21%
2022/11/14	0	0.00	3	57.87	57.70	-3	1,904	-0.16%
2022/11/11	1.2	57.42	2	58.30	57.50	-0.8	1,891	-0.04%
2022/11/10	0	0.00	3	57.00	57.10	-3	1,879	-0.16%
2022/11/09	1	56.90	13	56.91	57.20	-12	1,877	-0.64%
2022/11/08	0	0.00	9	56.54	55.70	-9	1,849	-0.49%
2022/11/07	0	0.00	1	56.40	56.20	-1	1,884	-0.05%
2022/11/04	1	54.60	0	0.00	54.60	1	1,874	0.05%
2022/11/02	5	54.60	6	54.68	54.80	-1	1,931	-0.05%
2022/11/01	2	54.60	0	0.00	54.60	2	1,970	0.10%
2022/10/31	4	54.10	6	54.02	54.40	-2	1,998	-0.10%
2022/10/28	11	52.71	10	53.10	52.60	1	1,993	0.05%
2022/10/26	0	0.00	1	52.80	52.90	-1	2,006	-0.05%
2022/10/25	0	0.00	2	53.60	52.80	-2	2,055	-0.10%
2022/10/24	2	54.20	0	0.00	53.60	2	2,059	0.10%
2022/10/21	0	0.00	1	53.90	53.30	-1	2,057	-0.05%
2022/10/20	2	53.30	1	52.70	53.30	1	2,086	0.05%
2022/10/19	5	54.00	1	53.80	53.10	4	2,109	0.19%
2022/10/18	0	0.00	4	53.15	53.70	-4	2,116	-0.19%
2022/10/17	0	0.00	3	50.93	51.80	-3	2,148	-0.14%
2022/10/14	0	0.00	3	50.40	50.30	-3	2,213	-0.14%
2022/10/13	8	50.00	0	0.00	49.45	8	2,365	0.34%
2022/10/12	1	50.00	0	0.00	50.40	1	2,485	0.04%
2022/10/11	2	50.40	2	50.20	50.20	0	2,558	0.00%
2022/10/07	0	0.00	1	52.10	52.00	-1	2,585	-0.04%
2022/10/06	0.1	51.90	0	0.00	52.00	0.1	2,641	0.00%
2022/09/29	2	51.70	1	51.90	51.30	1	2,848	0.04%
2022/09/28	10	50.12	0	0.00	50.00	10	2,880	0.35%
2022/09/26	0	0.00	2	51.70	51.30	-2	2,911	-0.07%
2022/09/21	4	53.65	0	0.00	53.50	4	3,019	0.13%
2022/09/19	6	54.02	2	54.15	53.90	4	3,051	0.13%
2022/09/16	3	54.90	0	0.00	54.90	3	3,033	0.10%
2022/09/15	1	55.90	1	56.00	55.80	0	3,053	0.00%
2022/09/13	3	56.50	0	0.00	56.20	3	3,116	0.10%
2022/09/12	2	56.50	1	56.60	56.40	1	3,150	0.03%
2022/09/08	0	0.00	6	56.75	56.80	-6	3,244	-0.18%
2022/09/07	1	54.40	0	0.00	54.50	1	3,246	0.03%
2022/09/06	2	55.05	0	0.00	55.10	2	3,244	0.06%
2022/09/05	0.2	55.90	0	0.00	55.60	0.2	3,238	0.01%
2022/09/01	3	56.80	0	0.00	56.60	3	3,253	0.09%
2022/08/31	3	56.90	3	57.40	57.10	0	3,251	0.00%
2022/08/29	2	56.55	4	56.73	56.80	-2	3,287	-0.06%
2022/08/26	0	0.00	1	57.70	57.70	-1	3,294	-0.03%
2022/08/25	0	0.00	1	57.20	57.20	-1	3,293	-0.03%
2022/08/23	2	56.45	0	0.00	56.50	2	3,308	0.06%
2022/08/22	2	57.20	0	0.00	57.00	2	3,307	0.06%
2022/08/19	2	57.20	0	0.00	57.30	2	3,297	0.06%
2022/08/16	0	0.00	1	56.70	56.50	-1	3,288	-0.03%
2022/08/15	1	56.80	0	0.00	56.60	1	3,266	0.03%
2022/08/12	0.1	56.10	5	56.10	56.20	-4.9	3,247	-0.15%
2022/08/11	1	55.40	3	55.70	55.40	-2	3,211	-0.06%
2022/08/09	3	55.00	3.5	55.09	55.90	-0.5	3,244	-0.02%
2022/08/08	5.2	54.51	10	55.43	55.70	-4.8	3,223	-0.15%
2022/08/05	1	55.50	8	55.38	55.30	-7	3,182	-0.22%
2022/08/04	0	0.00	15	54.60	54.70	-15	3,169	-0.47%
2022/08/03	3	54.17	0	0.00	54.40	3	3,149	0.10%
2022/08/02	9	54.60	0	0.00	54.50	9	3,149	0.29%
2022/08/01	3	55.00	8	55.41	55.60	-5	3,115	-0.16%
2022/07/29	1	54.80	1	54.80	54.70	0	3,092	0.00%
2022/07/28	1	54.20	1	54.20	54.10	0	3,111	0.00%
2022/07/27	8	54.19	0	0.00	54.10	8	3,122	0.26%
2022/07/26	4	54.60	0	0.00	54.30	4	3,109	0.13%
2022/07/25	4	55.35	0	0.00	55.40	4	3,111	0.13%
2022/07/22	4	54.98	1	54.70	55.80	3	3,117	0.10%
2022/07/21	2	54.25	1	55.10	55.20	1	3,108	0.03%
2022/07/20	16	54.40	12	54.93	54.90	4	3,053	0.13%
2022/07/19	6	59.95	11.3	59.68	59.90	-5.3	2,925	-0.18%
2022/07/18	4	58.93	1	58.90	59.80	3	2,812	0.11%
2022/07/15	2	56.45	3.2	57.51	57.60	-1.2	2,749	-0.04%
2022/07/13	7	55.46	3	55.50	55.20	4	2,705	0.15%
2022/07/12	2	55.30	0	0.00	55.20	2	2,735	0.07%
2022/07/11	0.2	57.00	0	0.00	57.00	0.2	2,713	0.01%
2022/07/08	1	56.90	2.2	57.65	57.60	-1.2	2,699	-0.04%
2022/07/07	3.1	55.66	6	55.78	56.00	-2.9	2,654	-0.11%
2022/07/06	6.2	54.96	0	0.00	54.60	6.2	2,617	0.23%
2022/07/05	4	56.53	0	0.00	57.00	4	2,616	0.15%
2022/07/04	2	56.85	1	57.00	56.60	1	2,620	0.04%
2022/07/01	2.2	58.23	0	0.00	57.50	2.2	2,655	0.08%
2022/06/30	0.6	60.17	0	0.00	59.30	0.6	2,660	0.02%
2022/06/29	6	62.00	0	0.00	61.80	6	2,613	0.23%
2022/06/28	7	63.19	1	63.20	63.30	6	2,601	0.23%
2022/06/27	3	64.33	2	64.75	64.60	1	2,607	0.04%
2022/06/24	3	63.93	0	0.00	64.20	3	2,609	0.11%
2022/06/23	4	63.70	1	64.40	64.40	3	2,603	0.12%
2022/06/22	6	65.78	1	65.60	64.80	5	2,584	0.19%
2022/06/21	2	66.50	0	0.00	66.70	2	2,545	0.08%
2022/06/20	1	66.00	3	66.23	66.00	-2	2,607	-0.08%
2022/06/17	4	66.40	2	66.30	68.30	2	2,609	0.08%
2022/06/16	2.2	67.59	0	0.00	67.50	2.2	2,543	0.09%
2022/06/15	0	0.00	2	68.20	68.00	-2	2,556	-0.08%
2022/06/13	1	68.40	3	68.30	68.10	-2	2,668	-0.07%
2022/06/10	0	0.00	2	69.30	69.30	-2	2,721	-0.07%
2022/06/09	0	0.00	3	69.70	69.70	-3	2,752	-0.11%
2022/06/08	2	70.00	0	0.00	69.80	2	2,781	0.07%
2022/06/07	0	0.00	8	69.50	70.10	-8	3,013	-0.27%
2022/06/06	1	69.60	5	69.60	69.60	-4	3,113	-0.13%
2022/06/02	1	69.60	0	0.00	69.50	1	3,173	0.03%
2022/06/01	5	69.82	3	69.40	69.50	2	3,312	0.06%
2022/05/31	0	0.00	0.1	69.40	69.40	-0.1	3,431	0.00%
2022/05/30	5	68.98	2	69.10	69.10	3	3,610	0.08%
2022/05/27	1	68.00	1	68.20	68.30	0	3,696	0.00%
2022/05/26	5.5	68.16	0	0.00	67.80	5.5	3,956	0.14%
2022/05/25	4.5	68.51	7	68.57	68.40	-2.5	4,078	-0.06%
2022/05/24	2	68.55	1	68.60	68.20	1	4,161	0.02%
2022/05/23	2	68.90	6	68.82	68.60	-4	4,170	-0.10%
2022/05/19	0	0.00	1	68.90	69.10	-1	4,244	-0.02%
2022/05/18	1	69.20	2	69.55	69.60	-1	4,247	-0.02%
2022/05/17	2	68.20	0	0.00	69.10	2	4,244	0.05%
2022/05/16	2	67.95	2	67.80	67.80	0	4,246	0.00%
2022/05/12	2	66.95	2	67.50	66.80	0	4,328	0.00%
2022/05/09	0	0.00	4	67.83	67.50	-4	4,427	-0.09%
2022/05/05	2	67.60	3	67.80	68.10	-1	4,489	-0.02%
2022/05/04	3	67.77	0	0.00	67.40	3	4,506	0.07%
2022/05/03	1	67.10	0	0.00	67.30	1	4,581	0.02%
2022/04/29	0	0.00	3	68.10	67.10	-3	4,652	-0.06%
2022/04/28	3	67.77	2	67.55	67.50	1	4,708	0.02%
2022/04/27	3	66.07	0	0.00	66.20	3	4,755	0.06%
2022/04/26	4	67.30	0	0.00	67.10	4	4,793	0.08%
2022/04/22	0	0.00	1	68.30	68.90	-1	5,101	-0.02%
2022/04/20	0	0.00	8	68.51	68.40	-8	5,576	-0.14%
2022/04/19	0	0.00	5	68.74	68.60	-5	5,707	-0.09%
2022/04/18	11	68.48	6	69.00	68.70	5	5,891	0.08%
2022/04/15	0	0.00	1	66.70	67.20	-1	5,900	-0.02%
2022/04/13	0	0.00	0.1	67.00	67.00	-0.1	5,980	0.00%
2022/04/12	3	66.57	0	0.00	66.40	3	6,020	0.05%
2022/04/11	2.2	66.80	3	66.77	66.50	-0.8	6,035	-0.01%
2022/04/07	5.3	67.85	1	67.20	67.20	4.3	6,010	0.07%
2022/04/06	2.3	68.46	0	0.00	68.60	2.3	5,998	0.04%
2022/04/01	1.1	68.64	3	68.80	69.40	-1.9	5,996	-0.03%
2022/03/31	2	69.15	0	69.50	69.10	2	6,024	0.03%
2022/03/30	5	69.84	0.1	69.60	69.40	4.9	6,038	0.08%
2022/03/29	2.3	69.73	2	70.00	69.70	0.3	6,019	0.01%
2022/03/28	6	69.97	2	69.95	70.10	4	6,014	0.07%
2022/03/25	15.2	71.16	15	70.69	70.60	0.2	6,012	0.00%
2022/03/24	0	71.20	1	71.20	71.50	-1	5,988	-0.02%
2022/03/23	7	71.60	4	72.08	71.20	3	6,099	0.05%
2022/03/22	0	0.00	11	71.85	71.90	-11	6,060	-0.18%
2022/03/21	1	71.50	2	71.45	71.30	-1	6,057	-0.02%
2022/03/18	9.2	70.55	3	71.40	71.80	6.2	6,091	0.10%
2022/03/17	0	70.10	10	70.68	70.90	-10	6,092	-0.16%
2022/03/16	7.1	69.06	2	69.60	69.10	5.1	6,106	0.08%
2022/03/15	5	69.67	4	69.95	69.50	1	6,110	0.02%
2022/03/14	3	70.80	1.2	70.94	71.00	1.8	6,116	0.03%
2022/03/11	1	71.10	0	71.20	71.30	1	6,124	0.02%
2022/03/10	8	71.33	16	71.54	71.20	-8	6,140	-0.13%
2022/03/09	1	70.10	22.2	70.64	71.60	-21.2	5,957	-0.36%
2022/03/07	2	69.30	1	69.50	69.10	1	5,954	0.02%
2022/03/04	10.1	71.52	4	71.95	71.10	6.1	5,901	0.10%
2022/03/03	9	72.04	8.1	71.97	72.60	1	5,821	0.02%
2022/03/02	6	70.67	1.1	70.81	70.90	5	5,710	0.09%
2022/03/01	13	70.80	14.2	71.11	71.00	-1.2	5,644	-0.02%
2022/02/25	2	67.65	6.3	69.07	68.90	-4.3	5,436	-0.08%
2022/02/24	6.3	66.81	1	66.90	66.80	5.3	5,384	0.10%
2022/02/23	0	0.00	1	68.50	68.70	-1	5,384	-0.02%
2022/02/22	6	68.42	2	68.70	68.30	4	5,427	0.07%
2022/02/21	5	69.40	9.2	68.74	69.50	-4.2	5,524	-0.08%
2022/02/18	0	0.00	4	68.75	68.90	-4	5,625	-0.07%
2022/02/17	2	68.35	1	68.40	68.80	1	5,766	0.02%
2022/02/16	3	68.17	0	0.00	68.00	3	5,908	0.05%
2022/02/15	1	68.10	2	68.15	67.90	-1	5,989	-0.02%
2022/02/14	4	67.90	3	68.17	68.10	1	6,058	0.02%
2022/02/11	7	69.37	1	69.30	69.30	6	6,065	0.10%
2022/02/10	0	0.00	1	69.70	69.70	-1	6,133	-0.02%
2022/02/09	2	69.00	0	0.00	69.00	2	6,181	0.03%
2022/02/08	0	0.00	2	68.85	68.90	-2	6,192	-0.03%
2022/02/07	2	67.50	2	67.55	67.80	0	6,251	0.00%
2022/01/26	3	68.40	1	68.40	67.90	2	6,270	0.03%
2022/01/25	5	68.00	2	68.65	68.00	3	6,349	0.05%
2022/01/24	4	68.00	11	67.80	68.70	-7	6,324	-0.11%
2022/01/21	13	69.05	16	68.91	69.00	-3	6,414	-0.05%
2022/01/20	14	69.09	4	69.90	70.00	10	6,570	0.15%
2022/01/19	8	69.88	9	69.34	69.10	-1	6,547	-0.02%
2022/01/18	13	70.53	33	70.60	70.00	-20	6,512	-0.31%
2022/01/17	9	69.67	8.2	69.38	69.80	0.9	6,332	0.01%
2022/01/14	11	67.52	22	68.35	68.20	-11	6,251	-0.18%
2022/01/13	21	68.85	39.5	69.19	69.00	-18.5	6,178	-0.30%
2022/01/12	14	67.99	1	67.70	68.00	13	5,884	0.22%
2022/01/11	6	67.93	21.5	67.85	67.90	-15.5	5,789	-0.27%
2022/01/10	1	66.10	4	66.93	67.20	-3	5,604	-0.05%
2022/01/07	14	66.09	10	66.43	66.40	4	5,575	0.07%
2022/01/06	4	66.15	6	66.78	66.90	-2	5,563	-0.04%
2022/01/05	1	66.40	0	0.00	66.50	1	5,612	0.02%
2022/01/04	13	66.78	0	0.00	66.50	13	5,711	0.23%
2022/01/03	3	66.87	4	67.08	66.80	-1	5,891	-0.02%
2021/12/30	7.1	66.59	1	67.00	66.70	6.1	5,912	0.10%
2021/12/29	3	66.50	3	66.50	66.40	0	5,926	0.00%
2021/12/28	2	67.30	1	67.40	66.90	1	5,968	0.02%
2021/12/27	0	0.00	7	66.50	67.10	-7	6,008	-0.12%
2021/12/24	0	0.00	1	66.20	66.10	-1	6,032	-0.02%
2021/12/23	2	65.95	8	65.89	66.00	-6	6,077	-0.10%
2021/12/22	2	65.50	0	0.00	65.50	2	6,209	0.03%
2021/12/21	0	0.00	3	65.20	65.40	-3	6,223	-0.05%
2021/12/20	1	64.70	1	65.10	64.90	0	6,219	0.00%
2021/12/17	18	65.03	2	65.20	65.10	16	6,237	0.26%
2021/12/16	3	66.00	5	66.38	66.30	-2	6,179	-0.03%
2021/12/15	3	65.53	0	0.00	65.30	3	6,181	0.05%
2021/12/14	3	65.77	2	65.70	65.70	1	6,194	0.02%
2021/12/13	3	66.80	3	66.90	66.70	0	6,159	0.00%
2021/12/10	1.5	66.70	3	66.63	66.90	-1.5	6,196	-0.02%
2021/12/09	2	66.40	13	66.20	66.30	-11	6,246	-0.18%
2021/12/08	5	67.18	0	0.00	66.80	5	6,222	0.08%
2021/12/07	4	67.30	2	67.30	67.10	2	6,240	0.03%
2021/12/06	4	67.50	4	68.05	67.50	0	6,299	0.00%
2021/12/03	3	67.50	87	67.59	67.60	-84	6,489	-1.29%
2021/12/02	5	67.90	4	67.75	67.80	1	6,877	0.01%
2021/12/01	5	67.92	12	67.74	67.90	-7	8,230	-0.09%
2021/11/30	18	67.33	5	67.22	67.00	13	8,300	0.16%
2021/11/29	4	64.93	12	66.01	66.60	-8	8,409	-0.10%
2021/11/26	6	65.90	6	66.18	66.20	0	8,647	0.00%
2021/11/25	7	67.69	2	67.30	67.20	5	8,665	0.06%
2021/11/24	14	67.22	2	67.10	67.30	12	8,766	0.14%
2021/11/23	12	67.63	1	67.50	67.60	11	8,957	0.12%
2021/11/22	9	68.21	8	68.34	68.30	1	8,989	0.01%
2021/11/19	1	67.40	5	67.58	67.30	-4	9,026	-0.04%
2021/11/18	4	67.30	8	67.28	67.20	-4	9,051	-0.04%
2021/11/17	6.2	66.58	16	66.90	66.90	-9.8	8,947	-0.11%
2021/11/16	74	67.19	0	0.00	66.80	74	8,857	0.84%
2021/11/15	6	68.03	25	67.68	68.20	-19	8,763	-0.22%
2021/11/12	12	66.56	10	66.43	66.70	2	8,674	0.02%
2021/11/11	15	65.09	2	65.20	64.90	13	8,625	0.15%
2021/11/10	4	65.73	2	65.80	66.00	2	8,639	0.02%
2021/11/09	1	66.50	17	66.30	66.00	-16	8,759	-0.18%
2021/11/08	4	65.93	1	66.00	65.90	3	8,730	0.03%
2021/11/05	2.1	65.33	5	65.74	65.80	-2.9	8,761	-0.03%
2021/11/04	13	65.40	12	65.78	65.20	1	8,919	0.01%
2021/11/03	6	65.33	2	65.10	65.20	4	9,095	0.04%
2021/11/02	7	64.46	14	65.58	63.60	-7	9,371	-0.07%
2021/11/01	7	65.19	4	64.95	65.10	3	9,820	0.03%
2021/10/29	7	64.53	3	64.90	64.30	4	10,157	0.04%
2021/10/28	33	65.12	3	65.27	65.20	30	10,080	0.30%
2021/10/27	2	64.35	2	64.65	64.50	0	9,998	0.00%
2021/10/26	12	63.62	0	0.00	63.20	12	10,238	0.12%
2021/10/25	3	63.10	0	0.00	63.10	3	10,223	0.03%
2021/10/22	1	62.00	2	62.65	63.40	-1	10,272	-0.01%
2021/10/21	5	62.08	0	0.00	62.00	5	10,391	0.05%
2021/10/20	1	63.10	0	0.00	62.50	1	10,371	0.01%
2021/10/19	1	62.60	0	0.00	62.60	1	10,431	0.01%
2021/10/18	1	61.50	35	61.80	61.60	-34	10,449	-0.33%
2021/10/15	37	62.45	15	62.80	62.10	22	10,594	0.21%
2021/10/14	6	61.18	0	0.00	61.10	6	10,699	0.06%
2021/10/13	30	61.33	3	60.97	61.00	27	10,799	0.25%
2021/10/12	5.2	62.16	1	62.00	62.00	4.2	10,866	0.04%
2021/10/08	22.1	64.25	0	0.00	63.30	22.1	11,163	0.20%
2021/10/07	11	65.66	1	66.00	65.90	10	11,005	0.09%
2021/10/06	1.1	64.98	0	0.00	64.60	1.1	11,053	0.01%
2021/10/05	2	65.00	5	63.40	65.40	-3	11,117	-0.03%
2021/10/04	12	65.73	0	0.00	65.00	12	11,081	0.11%
2021/10/01	3	67.27	6	66.95	67.30	-3	11,063	-0.03%
2021/09/30	2	67.25	2	67.50	67.50	0	11,044	0.00%
2021/09/29	35.2	67.79	5	68.08	67.20	30.2	11,088	0.27%
2021/09/28	4	70.35	1	70.00	70.10	3	10,983	0.03%
2021/09/27	5	71.00	1	71.50	70.80	4	10,972	0.04%
2021/09/24	2	71.40	4	71.45	71.40	-2	10,977	-0.02%
2021/09/23	5	71.02	0	0.00	71.00	5	10,987	0.05%
2021/09/22	4	69.88	0	0.00	70.50	4	11,005	0.04%
2021/09/17	3	71.30	0	0.00	71.60	3	11,223	0.03%
2021/09/16	1	72.50	4	72.03	71.80	-3	11,224	-0.03%
2021/09/15	16	72.09	0	0.00	71.80	16	11,200	0.14%
2021/09/14	8	72.79	2	73.20	72.70	6	11,146	0.05%
2021/09/13	9	73.68	4	73.75	73.70	5	11,062	0.05%
2021/09/10	4	74.50	3	74.57	74.50	1	11,038	0.01%
2021/09/09	10	73.70	0	0.00	73.50	10	10,992	0.09%
2021/09/08	9	73.16	3	73.93	73.30	6	10,921	0.05%
2021/09/07	33.2	74.61	16	74.72	74.40	17.2	10,732	0.16%
2021/09/06	107.2	83.45	98	82.56	78.00	9.2	10,307	0.09%	大買/
2021/09/03	5	80.00	38.2	80.35	81.10	-33.2	8,879	-0.37%
2021/09/02	2	79.30	25	79.27	79.40	-23	8,739	-0.26%
2021/09/01	9	78.73	36.5	79.12	80.40	-27.5	8,616	-0.32%
2021/08/31	2	76.50	1	76.70	77.10	1	8,442	0.01%
2021/08/30	5	77.10	4	76.65	77.00	1	8,363	0.01%
2021/08/27	7	73.57	25	74.90	75.80	-18	8,235	-0.22%
2021/08/26	4	73.30	4	73.78	73.70	0	8,014	0.00%
2021/08/25	32	72.54	10	72.66	72.50	22	7,914	0.28%
2021/08/24	1	73.40	1	73.60	73.60	0	7,814	0.00%
2021/08/20	0	0.00	5	73.30	73.20	-5	7,784	-0.06%
2021/08/19	0	0.00	10	73.34	73.10	-10	7,799	-0.13%
2021/08/18	25	74.38	9	72.60	75.00	16	7,769	0.21%
2021/08/17	1	73.50	1	74.20	73.60	0	7,721	0.00%
2021/08/16	6	73.50	0	0.00	73.90	6	7,666	0.08%
2021/08/13	11	74.94	9	75.24	73.60	2	7,604	0.03%
2021/08/12	0	0.00	8	76.68	77.70	-8	7,512	-0.11%
2021/08/11	12	75.98	3	77.13	76.10	9	7,479	0.12%
2021/08/10	18	77.51	13	77.52	77.60	5	7,395	0.07%
2021/08/09	40	79.53	7	79.40	78.40	33	7,253	0.45%
2021/08/06	8	81.09	8.2	81.07	80.90	-0.2	7,024	0.00%
2021/08/05	42	80.40	44	81.35	80.20	-2	6,752	-0.03%
2021/08/04	21	78.24	21	78.47	79.30	0	6,309	0.00%
2021/08/03	4	75.70	14	75.71	76.00	-10	6,020	-0.17%
2021/08/02	3	75.27	1	75.20	75.30	2	5,948	0.03%
2021/07/30	7	74.96	48	74.97	75.00	-41	5,915	-0.69%
2021/07/29	9	72.13	10	71.50	72.70	-1	5,731	-0.02%
2021/07/28	16.1	71.06	4	71.50	71.40	12.1	5,731	0.21%
2021/07/27	16	74.42	23	74.12	73.30	-7	5,775	-0.12%
2021/07/26	2	72.75	2	72.70	72.90	0	5,705	0.00%
2021/07/23	10	72.38	14	72.57	72.10	-4	5,714	-0.07%
2021/07/22	3	71.20	9	71.60	71.40	-6	5,670	-0.11%
2021/07/21	25	70.89	7	69.40	69.70	18	5,620	0.32%
2021/07/20	18	74.74	15	75.27	74.30	3	5,503	0.05%
2021/07/19	4	76.43	0	0.00	76.70	4	5,366	0.07%
2021/07/16	8	77.66	16	77.20	77.70	-8	5,334	-0.15%
2021/07/15	16	76.48	60	76.90	77.20	-44	5,233	-0.84%
2021/07/14	14	74.53	15	74.40	74.40	-1	4,848	-0.02%
2021/07/13	17	75.05	25	74.83	73.90	-8	4,873	-0.16%
2021/07/12	10	74.75	13	74.00	74.70	-3	4,849	-0.06%
2021/07/09	12	73.06	1	73.50	72.90	11	4,783	0.23%
2021/07/08	6	73.63	6	74.25	73.80	0	4,827	0.00%
2021/07/07	3	72.70	10	72.90	73.10	-7	4,826	-0.15%
2021/07/06	9	73.30	11	73.10	73.30	-2	4,837	-0.04%
2021/07/05	8	72.20	2	72.30	72.50	6	4,784	0.13%
2021/07/02	1	71.10	0	0.00	71.50	1	4,789	0.02%
2021/07/01	15	71.10	0	0.00	71.10	15	4,861	0.31%
2021/06/30	25	71.37	4	71.45	72.00	21	4,933	0.43%
2021/06/29	3	72.90	3	71.83	71.90	0	4,933	0.00%
2021/06/28	9	72.39	13	72.17	72.80	-4	4,940	-0.08%
2021/06/25	2	70.30	9	70.33	70.20	-7	4,782	-0.15%
2021/06/23	2	69.60	0	0.00	69.60	2	4,879	0.04%
2021/06/22	0	0.00	1	69.20	69.60	-1	4,933	-0.02%
2021/06/21	2	68.55	2	68.85	69.10	0	4,978	0.00%
2021/06/18	5	69.54	6	69.80	69.00	-1	5,103	-0.02%
2021/06/17	4	69.77	14	70.12	70.60	-10	5,159	-0.19%
2021/06/16	5	70.46	6	69.92	70.00	-1	5,570	-0.02%
2021/06/15	8	70.50	1	70.20	70.20	7	5,934	0.12%
2021/06/11	0	0.00	13	70.55	70.30	-13	5,983	-0.22%
2021/06/10	8	70.00	6	70.03	70.50	2	6,026	0.03%
2021/06/09	7	69.97	5	69.90	69.20	2	6,028	0.03%
2021/06/08	9	69.60	2	69.90	70.80	7	6,018	0.12%
2021/06/04	1	68.00	0	0.00	68.40	1	6,017	0.02%
2021/06/03	1	68.60	0	0.00	68.30	1	6,179	0.02%
2021/06/02	1	67.90	3	68.10	68.20	-2	6,293	-0.03%
2021/06/01	5	68.46	0	0.00	68.20	5	6,438	0.08%
2021/05/28	2	67.25	2	67.95	68.20	0	6,787	0.00%
2021/05/27	0	0.00	21	66.57	66.00	-21	6,957	-0.30%
2021/05/26	1	67.30	4	67.15	67.30	-3	6,957	-0.04%
2021/05/25	4	66.60	0	0.00	66.90	4	7,011	0.06%
2021/05/21	20	64.10	1	64.50	64.50	19	7,126	0.27%
2021/05/20	2	64.50	0	0.00	64.40	2	7,215	0.03%
2021/05/19	3	66.43	0	0.00	66.60	3	7,194	0.04%
2021/05/18	7	63.61	6	65.70	66.50	1	7,226	0.01%
2021/05/17	0	0.00	1	63.00	62.80	-1	7,313	-0.01%
2021/05/14	3	66.30	5	66.42	66.60	-2	7,287	-0.03%
2021/05/13	2	65.35	44	64.87	65.20	-42	7,294	-0.58%
2021/05/12	3	64.90	6	65.90	64.50	-3	7,288	-0.04%
2021/05/11	21	68.25	0	0.00	67.10	21	7,276	0.29%
2021/05/10	6	70.90	2	71.30	71.00	4	7,238	0.06%
2021/05/07	44	70.80	2	71.00	71.00	42	7,429	0.57%
2021/05/06	15	71.83	0	0.00	70.60	15	7,469	0.20%
2021/05/05	1	70.60	0	0.00	70.40	1	7,787	0.01%
2021/05/04	18	70.68	7	72.00	71.60	11	7,862	0.14%
2021/05/03	14	75.16	0	0.00	73.90	14	7,892	0.18%
2021/04/29	0	0.00	1	77.70	77.40	-1	7,910	-0.01%
2021/04/28	2	77.60	11	77.55	78.20	-9	7,975	-0.11%
2021/04/27	0	0.00	3	76.67	76.90	-3	8,214	-0.04%
2021/04/26	2	76.70	3	76.73	76.90	-1	8,350	-0.01%
2021/04/23	0	0.00	4	74.93	76.00	-4	8,475	-0.05%
2021/04/22	14	76.53	22	77.42	75.20	-8	8,655	-0.09%
2021/04/21	11	77.60	7	77.63	77.50	4	8,814	0.05%
2021/04/20	0	0.00	6	77.22	76.60	-6	8,958	-0.07%
2021/04/19	17	77.25	2	77.80	77.10	15	9,392	0.16%
2021/04/16	6	77.97	24	77.91	77.90	-18	9,443	-0.19%
2021/04/15	1	75.90	3	76.40	76.50	-2	9,484	-0.02%
2021/04/14	22	74.89	2	74.40	75.30	20	9,628	0.21%
2021/04/13	19	76.74	16	76.96	76.40	3	9,586	0.03%
2021/04/12	15	78.03	0	0.00	77.50	15	9,552	0.16%
2021/04/09	1	77.80	9	77.77	78.00	-8	9,547	-0.08%
2021/04/08	10.5	77.91	11	77.81	77.60	-0.5	9,492	-0.01%
2021/04/07	40	78.13	2	77.95	77.80	38	9,452	0.40%
2021/04/06	10	79.50	31	79.37	79.00	-21	9,396	-0.22%
2021/04/01	0	0.00	2.1	77.91	78.00	-2.1	9,316	-0.02%
2021/03/31	2	77.80	8	78.09	77.70	-6	9,285	-0.06%
2021/03/30	28	77.20	25	77.33	77.80	3	9,223	0.03%
2021/03/29	12	76.81	5	77.18	76.70	7	9,172	0.08%
2021/03/26	1	76.50	4.5	76.92	76.70	-3.5	9,239	-0.04%
2021/03/25	1	76.30	5	76.32	76.10	-4	9,189	-0.04%
2021/03/24	6	75.73	7	76.30	75.50	-1	9,144	-0.01%
2021/03/23	29	75.81	10	75.99	75.80	19	9,116	0.21%
2021/03/22	18	74.81	14	75.12	74.70	4	9,009	0.04%
2021/03/19	59	75.78	39	77.31	76.00	20	8,985	0.22%
2021/03/18	24	76.28	88	76.61	77.90	-64	8,602	-0.74%
2021/03/17	3.5	73.76	6	74.28	73.50	-2.5	8,297	-0.03%
2021/03/16	11	73.59	17	73.32	73.70	-6	8,465	-0.07%
2021/03/15	11	72.99	14	73.20	73.60	-3	8,607	-0.03%
2021/03/12	2	72.50	0	0.00	72.70	2	8,634	0.02%
2021/03/11	0	0.00	12	72.86	73.10	-12	8,692	-0.14%
2021/03/10	13.5	71.36	8	71.65	71.70	5.5	8,969	0.06%
2021/03/09	12	70.78	5	71.20	71.40	7	8,988	0.08%
2021/03/08	34	72.15	0	0.00	72.20	34	8,885	0.38%
2021/03/05	23	73.26	2	72.70	72.70	21	8,795	0.24%
2021/03/04	8	73.99	6	74.52	74.10	2	8,709	0.02%
2021/03/03	14	73.67	20	76.17	75.10	-6	8,584	-0.07%
2021/03/02	17	76.04	16	76.14	75.50	1	8,370	0.01%
2021/02/26	9	73.59	6	74.07	74.10	3	8,284	0.04%
2021/02/25	18	74.03	9	74.98	74.50	9	8,286	0.11%
2021/02/24	19	74.05	7	74.53	74.40	12	8,260	0.15%
2021/02/23	13	74.28	16	74.50	74.40	-3	8,214	-0.04%
2021/02/22	5	75.50	4	75.20	75.50	1	8,142	0.01%
2021/02/19	2	73.10	4	73.10	73.20	-2	8,051	-0.02%
2021/02/18	4	73.63	2	73.20	73.90	2	8,059	0.02%
2021/02/17	7	73.94	9	73.81	73.50	-2	8,050	-0.02%
2021/02/05	0	0.00	11	71.55	71.30	-11	7,963	-0.14%
2021/02/04	6	70.37	3	70.50	70.30	3	8,045	0.04%
2021/02/03	3	71.27	1	70.80	71.20	2	8,085	0.02%
2021/02/02	1	71.50	1	71.70	72.40	0	8,171	0.00%
2021/02/01	6	69.10	2	68.55	69.50	4	8,259	0.05%
2021/01/29	27	71.06	7	71.36	69.20	20	8,380	0.24%
2021/01/28	5	73.16	4	72.98	72.50	1	8,195	0.01%
2021/01/27	17	76.66	20	78.16	75.70	-3	8,077	-0.04%
2021/01/26	0	0.00	3	75.80	75.70	-3	7,652	-0.04%
2021/01/25	3	76.40	2	75.80	75.70	1	7,537	0.01%
2021/01/22	1	75.50	6	75.10	75.40	-5	7,400	-0.07%
2021/01/21	2	75.10	1	74.10	74.40	1	7,308	0.01%
2021/01/20	13	75.41	36	76.29	73.70	-23	7,247	-0.32%
2021/01/19	10	73.91	20	74.82	74.50	-10	6,991	-0.14%
2021/01/18	12	74.69	6	74.62	73.90	6	6,871	0.09%
2021/01/15	1	74.60	3	73.83	74.50	-2	6,733	-0.03%
2021/01/14	4	73.65	56	73.80	73.80	-52	6,597	-0.79%
2021/01/13	2	72.10	7	72.00	72.10	-5	6,359	-0.08%
2021/01/12	15.1	71.53	77	72.03	70.40	-61.9	6,189	-1.00%
2021/01/11	4	68.95	13	68.98	69.30	-9	5,733	-0.16%
2021/01/08	5	68.62	9	68.12	68.20	-4	5,658	-0.07%
2021/01/07	3	67.97	13	67.93	68.00	-10	5,631	-0.18%
2021/01/06	2	66.40	2	67.40	66.30	0	5,544	0.00%
2021/01/05	20	67.40	5	67.20	67.40	15	5,529	0.27%
2021/01/04	0	0.00	3	67.17	67.40	-3	5,549	-0.05%
2020/12/31	1	65.90	3	66.27	66.40	-2	5,526	-0.04%
2020/12/30	6	65.63	16	65.76	65.90	-10	5,566	-0.18%
2020/12/29	1	65.80	1	65.80	65.80	0	5,641	0.00%
2020/12/28	0	0.00	2	66.35	66.40	-2	5,700	-0.04%
2020/12/25	11	66.13	0	0.00	66.20	11	5,808	0.19%
2020/12/24	3	66.07	0	0.00	65.70	3	5,943	0.05%
2020/12/23	4	65.73	11	65.83	65.70	-7	6,053	-0.12%
2020/12/22	22.1	67.14	32	67.58	66.30	-10	6,265	-0.16%
2020/12/21	0	0.00	5	66.10	66.50	-5	6,312	-0.08%
2020/12/18	5	65.60	0	0.00	65.00	5	6,562	0.08%
2020/12/17	4	65.65	0	0.00	65.40	4	6,740	0.06%
2020/12/16	1	65.90	4	66.40	66.20	-3	6,843	-0.04%
2020/12/15	4	65.80	1	65.50	65.30	3	6,937	0.04%
2020/12/14	1	66.80	2	67.65	66.90	-1	7,196	-0.01%
2020/12/11	8	66.78	7	67.14	67.40	1	7,464	0.01%
2020/12/10	25	69.06	39	68.89	68.70	-14	7,457	-0.19%
2020/12/09	2	67.70	29	68.28	69.00	-27	7,231	-0.37%
2020/12/08	10	66.40	0	0.00	66.20	10	7,038	0.14%
2020/12/07	21	66.94	8	67.18	66.60	13	7,006	0.19%
2020/12/04	24	67.51	62	67.59	67.40	-38	6,886	-0.55%
2020/12/03	26	66.07	30	65.99	66.20	-4	6,546	-0.06%
2020/12/02	2	65.60	2	65.60	65.80	0	6,477	0.00%
2020/12/01	2	65.00	7	64.94	65.20	-5	6,433	-0.08%
2020/11/30	6	64.57	5	64.98	64.30	1	6,390	0.02%
2020/11/27	12	64.79	3	64.97	64.70	9	6,320	0.14%
2020/11/26	20	65.10	0	0.00	65.00	20	6,301	0.32%
2020/11/25	1	65.40	1	67.40	65.40	0	6,267	0.00%
2020/11/24	10	65.76	0	0.00	65.80	10	6,159	0.16%
2020/11/23	18	65.52	0	0.00	65.50	18	6,145	0.29%
2020/11/20	0	0.00	2	64.90	64.90	-2	6,156	-0.03%
2020/11/19	1	64.40	6	64.47	64.50	-5	6,148	-0.08%
2020/11/18	0	0.00	1	65.00	64.90	-1	6,152	-0.02%
2020/11/17	3	65.10	7	65.40	65.30	-4	6,139	-0.07%
2020/11/16	4	64.50	2	64.70	64.70	2	6,165	0.03%
2020/11/13	9	64.71	0	0.00	65.00	9	6,144	0.15%
2020/11/12	5	66.06	10	65.73	65.60	-5	6,125	-0.08%
2020/11/11	4	65.10	1	65.10	65.00	3	6,016	0.05%
2020/11/10	0	0.00	1	64.50	64.90	-1	5,943	-0.02%
2020/11/09	2	64.00	4	64.68	64.20	-2	5,793	-0.03%
2020/11/06	3	63.93	25	63.67	64.00	-22	5,608	-0.39%
2020/11/05	3	61.67	0	0.00	61.90	3	5,446	0.06%
2020/11/04	16	61.87	8	62.30	62.30	8	5,425	0.15%
2020/11/03	1	62.50	1	62.70	62.50	0	5,420	0.00%
2020/11/02	1	62.10	0	0.00	62.00	1	5,444	0.02%
2020/10/30	0	0.00	3	62.73	62.50	-3	5,478	-0.05%
2020/10/28	0	0.00	14	63.11	62.90	-14	5,606	-0.25%
2020/10/27	0	0.00	2	62.60	62.90	-2	5,640	-0.04%
2020/10/26	2	61.95	0	0.00	61.80	2	5,717	0.03%
2020/10/23	0	0.00	3	63.00	62.80	-3	5,800	-0.05%
2020/10/22	2	62.70	4	62.60	62.80	-2	5,902	-0.03%
2020/10/21	0	62.90	6	61.90	61.50	-6	5,936	-0.10%
2020/10/20	1	61.70	0	0.00	61.70	1	6,041	0.02%
2020/10/19	28	61.71	1	62.10	61.50	27	6,278	0.43%
2020/10/16	1	61.00	6	61.18	61.00	-5	6,454	-0.08%
2020/10/15	3	60.70	2	60.90	60.60	1	6,530	0.02%
2020/10/14	11	61.72	5	61.20	61.20	6	6,619	0.09%
2020/10/13	5	62.24	7	62.44	62.40	-2	6,640	-0.03%
2020/10/12	0	0.00	2	62.80	62.60	-2	6,671	-0.03%
2020/10/08	2	62.00	0	0.00	61.90	2	6,657	0.03%
2020/10/07	4	62.25	5	62.32	62.30	-1	6,683	-0.01%
2020/10/06	1	62.80	1	63.20	62.60	0	6,690	0.00%
2020/10/05	0	0.00	1	62.70	63.50	-1	6,769	-0.01%
2020/09/30	7	64.49	3	63.93	63.40	4	6,793	0.06%
2020/09/29	4	63.90	6	63.40	63.80	-2	6,767	-0.03%
2020/09/28	1	62.60	1	63.30	62.30	0	6,792	0.00%
2020/09/25	7	62.00	10	61.64	61.70	-3	6,828	-0.04%
2020/09/24	4	63.68	50	63.44	64.50	-46	6,761	-0.68%
2020/09/23	11	64.30	16	64.09	63.70	-5	6,709	-0.07%
2020/09/22	3	62.00	23	62.97	63.10	-20	6,519	-0.31%
2020/09/21	7	62.77	16	62.78	62.40	-9	6,430	-0.14%
2020/09/18	2	62.25	14	62.24	62.10	-12	6,390	-0.19%
2020/09/17	20	61.90	26	62.03	62.10	-6	6,440	-0.09%
2020/09/16	5	60.94	37	60.15	61.00	-32	6,182	-0.52%
2020/09/15	1	58.20	15	58.69	59.00	-14	5,942	-0.24%
2020/09/14	1	57.60	2	57.45	57.50	-1	5,956	-0.02%
2020/09/10	1	57.00	1	57.70	57.20	0	6,092	0.00%
2020/09/08	2	57.00	2	57.00	56.90	0	6,235	0.00%
2020/09/04	0	0.00	2	56.10	56.30	-2	6,437	-0.03%
2020/09/03	1	57.10	2	57.00	57.00	-1	6,538	-0.02%
2020/09/02	20	56.20	2	56.35	56.30	18	6,662	0.27%
2020/09/01	13	55.82	4	56.00	56.20	9	6,876	0.13%
2020/08/31	0	0.00	5	56.20	56.20	-5	7,075	-0.07%
2020/08/28	2	56.30	3	56.53	56.70	-1	7,139	-0.01%
2020/08/27	0	0.00	2	56.70	56.90	-2	7,232	-0.03%
2020/08/26	7	56.56	6	56.93	57.20	1	7,295	0.01%
2020/08/25	1	55.60	1	55.40	55.30	0	7,306	0.00%
2020/08/24	2	55.05	1	55.00	55.00	1	7,378	0.01%
2020/08/21	4	55.40	1	55.50	55.40	3	7,460	0.04%
2020/08/20	7	54.96	3	55.77	55.20	4	7,528	0.05%
2020/08/19	5	57.40	3	57.43	57.00	2	7,581	0.03%
2020/08/17	1	58.20	3	58.30	58.60	-2	7,938	-0.03%
2020/08/14	9	57.21	5	57.60	57.70	4	8,121	0.05%
2020/08/13	4	57.40	4	57.88	57.50	0	8,175	0.00%
2020/08/12	4	57.28	0	0.00	57.40	4	8,237	0.05%
2020/08/11	9	57.98	5.1	57.70	57.80	3.9	8,324	0.05%
2020/08/10	5	58.16	5	58.44	58.50	0	8,498	0.00%
2020/08/07	6	58.20	4	58.45	58.30	2	8,783	0.02%
2020/08/06	3	59.20	4	58.85	58.80	-1	8,943	-0.01%
2020/08/05	0	0.00	7	59.40	59.10	-7	9,043	-0.08%
2020/08/04	0	0.00	4	58.85	59.00	-4	9,170	-0.04%
2020/08/03	19	58.37	3	58.60	58.20	16	9,516	0.17%
2020/07/31	7	60.00	1	59.90	59.90	6	9,528	0.06%
2020/07/30	10	60.11	21	60.00	60.30	-11	9,559	-0.12%
2020/07/29	9	58.42	1	58.20	58.70	8	9,761	0.08%
2020/07/28	11	57.43	2	58.40	56.70	9	10,312	0.09%
2020/07/27	4	58.08	6	58.07	57.90	-2	10,360	-0.02%
2020/07/24	15	59.29	9	59.56	59.10	6	10,314	0.06%
2020/07/23	13	60.15	10	61.03	60.20	3	10,247	0.03%
2020/07/22	19	64.75	6	64.98	65.40	13	10,050	0.13%
2020/07/21	17	64.71	0	0.00	64.30	17	9,878	0.17%
2020/07/20	17	64.42	0	0.00	64.10	17	9,873	0.17%
2020/07/17	3	65.80	3	65.83	65.30	0	9,864	0.00%
2020/07/16	2	65.80	3	65.80	65.80	-1	10,082	-0.01%
2020/07/15	57	65.99	6	65.70	65.70	51	10,334	0.49%
2020/07/14	8	66.00	10	65.69	65.70	-2	10,418	-0.02%
2020/07/13	6	65.37	11	65.41	65.80	-5	10,395	-0.05%
2020/07/10	63	65.57	75	65.29	65.10	-12	10,466	-0.11%
2020/07/09	10	67.19	2	67.20	66.90	8	10,336	0.08%
2020/07/08	2	67.45	3	67.23	67.60	-1	10,258	-0.01%
2020/07/07	14	66.84	22	67.15	66.70	-8	10,186	-0.08%
2020/07/06	25	67.73	14	67.84	68.00	11	10,039	0.11%
2020/07/03	10	66.66	22	66.71	66.90	-12	9,910	-0.12%
2020/07/02	6	65.47	4	65.28	65.90	2	9,817	0.02%
2020/07/01	7	64.24	1	64.30	64.30	6	9,704	0.06%
2020/06/30	2	64.35	6	64.53	64.30	-4	9,635	-0.04%
2020/06/29	1	63.70	18	63.89	64.20	-17	9,556	-0.18%
2020/06/24	32	63.98	13	63.69	64.00	19	9,483	0.20%
2020/06/23	9	63.20	5	62.98	63.10	4	9,367	0.04%
2020/06/22	9	63.02	2	62.85	62.90	7	9,351	0.07%
2020/06/19	7	62.53	15	62.37	62.90	-8	9,352	-0.09%
2020/06/18	2	61.45	2	62.40	62.30	0	9,280	0.00%
2020/06/17	2	61.80	11	61.83	61.70	-9	9,204	-0.10%
2020/06/16	1	61.50	5	61.94	61.90	-4	9,236	-0.04%
2020/06/15	3	61.83	14	61.44	61.00	-11	9,285	-0.12%
2020/06/12	5	59.84	6	60.03	61.00	-1	9,248	-0.01%
2020/06/11	11	61.31	17	61.44	60.70	-6	9,251	-0.06%
2020/06/10	18	61.86	4	61.58	62.00	14	9,156	0.15%
2020/06/09	12	62.37	1	62.40	61.90	11	9,132	0.12%
2020/06/08	18	63.34	26	63.33	63.10	-8	9,098	-0.09%
2020/06/05	3	62.10	10	62.36	62.80	-7	8,902	-0.08%
2020/06/04	6	61.48	9	61.54	61.50	-3	8,719	-0.03%
2020/06/03	7	61.33	20	61.34	61.40	-13	8,688	-0.15%
2020/06/02	8	61.35	2	61.50	61.30	6	8,577	0.07%
2020/06/01	5	61.68	9	61.63	61.70	-4	8,496	-0.05%
2020/05/29	1	61.20	4	61.38	61.40	-3	8,429	-0.04%
2020/05/28	4	61.35	15	61.59	60.90	-11	8,383	-0.13%
2020/05/27	1	61.30	3	61.00	61.40	-2	8,324	-0.02%
2020/05/26	5	60.98	10	61.06	61.10	-5	8,290	-0.06%
2020/05/25	14	60.21	16	60.27	60.70	-2	8,155	-0.02%
2020/05/22	25	60.58	29	60.62	60.20	-4	8,059	-0.05%
2020/05/21	10	59.46	5	59.44	59.70	5	7,789	0.06%
2020/05/20	2	58.60	0	0.00	58.40	2	7,631	0.03%
2020/05/19	5	58.84	3	58.80	58.80	2	7,618	0.03%
2020/05/18	2	58.35	2	58.35	58.20	0	7,609	0.00%
2020/05/15	49	58.79	3	58.73	58.90	46	7,552	0.61%
2020/05/14	32	59.05	23	59.05	58.10	9	7,383	0.12%
2020/05/13	14	60.61	3	60.57	60.80	11	7,110	0.15%
2020/05/12	10	61.19	5	61.42	61.30	5	6,963	0.07%
2020/05/11	3	61.47	19	61.48	61.40	-16	6,866	-0.23%
2020/05/08	22	60.97	19	60.74	60.80	3	6,743	0.04%
2020/05/07	11	59.22	9	59.20	59.50	2	6,377	0.03%
2020/05/06	13	59.27	10	59.20	59.00	3	6,287	0.05%
2020/05/05	17	58.64	5	58.72	59.20	12	6,175	0.19%
2020/05/04	49	58.54	29	58.79	59.00	20	5,859	0.34%
2020/04/30	28	55.07	13	55.06	56.60	15	5,207	0.29%
2020/04/29	11	54.20	14	54.07	54.20	-3	5,088	-0.06%
2020/04/28	2	54.10	2	53.95	54.00	0	5,101	0.00%
2020/04/27	5	53.62	1	53.80	54.10	4	5,143	0.08%
2020/04/24	6	52.73	2	52.65	53.00	4	5,093	0.08%
2020/04/23	4	52.65	2	53.05	52.60	2	5,093	0.04%
2020/04/22	23	52.48	2	53.10	52.60	21	5,010	0.42%
2020/04/21	11	55.22	13	53.58	53.10	-2	4,869	-0.04%
2020/04/20	22	57.57	6	57.62	57.30	16	4,575	0.35%
2020/04/17	3	55.30	10	55.34	56.00	-7	4,292	-0.16%
2020/04/16	9	54.32	2	54.15	54.40	7	4,181	0.17%
2020/04/15	9	54.18	3	54.00	53.80	6	4,173	0.14%
2020/04/13	2	54.00	5	53.88	53.60	-3	4,114	-0.07%
2020/04/10	2	52.80	0	0.00	53.00	2	4,166	0.05%
2020/04/09	16	53.54	1	53.50	53.40	15	4,259	0.35%
2020/04/08	1	53.60	1	53.10	53.60	0	4,296	0.00%
2020/04/07	2	52.60	3	52.23	52.60	-1	4,269	-0.02%
2020/04/06	1	50.60	1	50.60	50.60	0	4,187	0.00%
2020/04/01	1	49.30	1	49.75	50.10	0	4,187	0.00%
2020/03/30	2	49.18	2	49.90	49.70	0	4,167	0.00%
2020/03/27	1	50.60	1	51.40	50.50	0	4,142	0.00%
2020/03/26	2	50.50	7	50.11	50.50	-5	4,083	-0.12%
2020/03/25	2	49.40	7	49.58	49.40	-5	4,059	-0.12%
2020/03/24	3	46.72	4	47.01	46.75	-1	4,033	-0.02%
2020/03/23	6	44.63	2	45.60	44.85	4	4,126	0.10%
2020/03/20	3	47.27	1	48.05	45.85	2	4,202	0.05%
2020/03/19	7	45.43	3	45.12	45.10	4	4,310	0.09%
2020/03/18	1	51.20	1	50.10	50.10	0	4,301	0.00%
2020/03/17	2	51.30	2	51.30	51.00	0	4,312	0.00%
2020/03/16	1	53.90	2	54.35	53.60	-1	4,319	-0.02%
2020/03/13	5	51.12	1	54.60	54.60	4	4,334	0.09%
2020/03/12	3	54.93	2	56.40	54.70	1	4,346	0.02%
2020/03/11	1	58.00	2	57.90	57.50	-1	4,353	-0.02%
2020/03/10	3	57.23	1	57.60	57.70	2	4,610	0.04%
2020/03/09	3	58.40	3	58.20	57.60	0	4,873	0.00%
2020/03/06	1	59.30	1	59.30	59.30	0	4,868	0.00%
2020/03/05	3	59.57	3	59.83	59.80	0	4,914	0.00%
2020/03/04	2	58.60	1	58.90	58.90	1	5,013	0.02%
2020/03/03	1	59.00	2	59.10	58.70	-1	5,164	-0.02%
2020/03/02	2	58.10	1	57.90	58.20	1	5,453	0.02%
2020/02/27	7	59.20	1	58.50	58.50	6	5,706	0.11%
2020/02/26	4	59.45	1	59.80	59.30	3	5,731	0.05%
2020/02/25	1	59.00	1	59.80	59.90	0	5,712	0.00%
2020/02/24	4	59.60	2	59.80	59.60	2	5,713	0.04%
2020/02/21	0	0.00	4	60.10	60.00	-4	5,704	-0.07%
2020/02/20	6	60.78	0	0.00	60.40	6	5,729	0.10%
2020/02/19	2	60.55	0	0.00	60.30	2	5,715	0.03%
2020/02/18	2	60.50	0	0.00	60.50	2	5,718	0.03%
2020/02/17	0	0.00	2	61.80	61.10	-2	5,721	-0.03%
2020/02/14	1	61.00	1	61.90	61.70	0	5,692	0.00%
2020/02/13	2	61.35	1	62.50	61.00	1	5,677	0.02%
2020/02/12	1	62.00	6	62.20	62.00	-5	5,655	-0.09%
2020/02/11	2	61.30	2	61.10	61.50	0	5,653	0.00%
2020/02/10	3	59.53	5	59.98	60.00	-2	5,684	-0.04%
2020/02/07	3	60.50	1	61.50	60.60	2	5,717	0.03%
2020/02/06	5	61.40	12	61.27	61.50	-7	5,769	-0.12%
2020/02/05	3	60.37	2	60.90	60.70	1	5,954	0.02%
2020/02/04	5	60.62	2	60.55	60.80	3	6,003	0.05%
2020/02/03	6	58.67	5	58.04	59.40	1	6,032	0.02%
2020/01/31	3	60.70	1	60.60	60.60	2	6,006	0.03%
2020/01/30	3	61.00	11	60.30	60.30	-8	6,060	-0.13%
2020/01/20	0	0.00	1	65.60	65.60	-1	5,989	-0.02%
2020/01/17	1	65.60	1	65.70	65.70	0	6,026	0.00%
2020/01/16	0	0.00	12	65.95	65.80	-12	6,075	-0.20%
2020/01/15	2	66.65	13	66.20	66.60	-11	6,115	-0.18%
2020/01/14	1	66.50	1	66.80	66.50	0	6,184	0.00%
2020/01/09	0	0.00	3.3	65.38	65.50	-3.3	6,358	-0.05%
2020/01/08	1	64.60	0	0.00	64.00	1	6,401	0.02%
2020/01/07	3	64.20	4	64.55	64.30	-1	6,423	-0.02%
2020/01/06	3	65.73	2	64.80	64.80	1	6,394	0.02%
2020/01/03	5	68.32	0	0.00	67.20	5	6,405	0.08%
2020/01/02	6	68.32	3	68.13	68.40	3	6,381	0.05%
2019/12/31	1	67.40	0	0.00	67.20	1	6,322	0.02%
2019/12/30	0	0.00	8	67.43	67.40	-8	6,351	-0.13%
2019/12/27	8	67.64	1	67.50	67.70	7	6,366	0.11%
2019/12/26	0	0.00	2	66.85	67.20	-2	6,365	-0.03%
2019/12/25	11	66.41	2	66.65	66.70	9	6,378	0.14%
2019/12/24	1	66.20	9	65.81	65.70	-8	6,444	-0.12%
2019/12/23	1	66.40	33	66.46	66.20	-32	6,485	-0.49%
2019/12/19	2	66.95	1	67.50	67.30	1	6,508	0.02%
2019/12/18	12	67.93	4	68.40	67.50	8	6,518	0.12%
2019/12/17	4	67.28	7	67.24	67.20	-3	6,526	-0.05%
2019/12/16	13	67.82	14	67.16	66.40	-1	6,471	-0.02%
2019/12/13	2	64.60	5	65.12	66.10	-3	6,351	-0.05%
2019/12/12	7	65.41	0	0.00	65.30	7	6,471	0.11%
2019/12/11	1	65.20	1	65.50	65.80	0	6,678	0.00%
2019/12/10	6	65.97	5	66.10	66.10	1	6,612	0.02%
2019/12/09	1	66.10	26	65.43	66.10	-25	6,643	-0.38%
2019/12/06	6	65.65	5	65.58	65.00	1	6,611	0.02%
2019/12/05	25	65.30	21	65.51	65.50	4	6,614	0.06%
2019/12/04	6	63.80	18	63.76	63.90	-12	6,409	-0.19%
2019/12/03	6	62.40	4	62.53	62.50	2	6,279	0.03%
2019/12/02	1	62.10	18	62.14	62.30	-17	6,303	-0.27%
2019/11/29	1	63.10	16	62.83	62.80	-15	6,357	-0.24%
2019/11/28	4	63.18	11	63.07	63.40	-7	6,317	-0.11%
2019/11/27	14	62.39	9	62.62	62.60	5	6,228	0.08%
2019/11/26	19	62.89	33	62.77	62.30	-14	5,915	-0.24%
2019/11/25	9	61.69	3	61.80	61.90	6	5,640	0.11%
2019/11/22	1	60.70	0	0.00	60.50	1	5,624	0.02%
2019/11/21	1	60.60	1	60.60	60.60	0	5,689	0.00%
2019/11/20	2	60.15	0	0.00	60.30	2	5,715	0.03%
2019/11/19	10	60.82	0	0.00	60.60	10	5,754	0.17%
2019/11/18	2	61.90	2	62.05	61.80	0	5,727	0.00%
2019/11/15	3	61.20	8	61.34	61.50	-5	5,763	-0.09%
2019/11/14	6	60.07	2	60.00	60.00	4	5,750	0.07%
2019/11/12	1	60.30	0	0.00	60.30	1	5,779	0.02%
2019/11/11	3	60.13	0	0.00	60.10	3	5,816	0.05%
2019/11/08	2	61.20	3	61.17	61.10	-1	5,824	-0.02%
2019/11/07	11	60.76	2	60.60	60.70	9	5,840	0.15%
2019/11/06	11	61.81	4	62.25	61.60	7	5,802	0.12%
2019/11/05	21	62.57	3	62.57	62.20	18	5,800	0.31%
2019/11/04	26	62.54	26	62.56	62.60	0	5,761	0.00%
2019/11/01	3	61.13	2	61.50	61.10	1	5,616	0.02%
2019/10/30	1	60.10	2	60.00	60.70	-1	5,858	-0.02%
2019/10/29	7	60.24	6	60.03	59.90	1	5,913	0.02%
2019/10/28	5	61.14	3	61.37	61.20	2	5,865	0.03%
2019/10/25	3	61.33	1	61.70	61.20	2	5,863	0.03%
2019/10/24	5	61.74	6	61.80	62.00	-1	5,906	-0.02%
2019/10/23	0	0.00	6	61.08	61.10	-6	5,934	-0.10%
2019/10/22	2	60.65	1	60.60	60.30	1	5,994	0.02%
2019/10/21	0	0.00	6	60.25	60.60	-6	6,022	-0.10%
2019/10/18	1	59.20	5	59.44	59.60	-4	6,050	-0.07%
2019/10/17	2	58.40	1	58.30	58.50	1	6,041	0.02%
2019/10/16	0	0.00	2	58.20	57.50	-2	6,184	-0.03%
2019/10/15	0	0.00	3	58.00	57.70	-3	6,207	-0.05%
2019/10/14	2	57.80	1	57.30	57.30	1	6,316	0.02%
2019/10/09	1	57.10	2	57.00	57.00	-1	6,355	-0.02%
2019/10/08	4	57.73	4	57.90	57.50	0	6,326	0.00%
2019/10/03	0	0.00	1	59.40	58.90	-1	6,588	-0.02%
2019/10/02	6	58.87	3	59.10	59.20	3	6,596	0.05%
2019/10/01	5	58.14	4	58.10	58.40	1	6,620	0.02%
2019/09/27	2	57.25	32	57.21	57.50	-30	6,683	-0.45%
2019/09/26	1	58.50	1	58.10	58.10	0	6,755	0.00%
2019/09/25	1	58.90	0	0.00	58.40	1	6,888	0.01%
2019/09/24	3	58.97	2	59.10	58.80	1	7,255	0.01%
2019/09/23	3	58.57	3	58.70	58.60	0	7,281	0.00%
2019/09/20	15	58.79	1	59.10	58.50	14	7,282	0.19%
2019/09/19	2	60.00	1	60.10	59.80	1	7,180	0.01%
2019/09/18	1	59.60	5	59.78	59.70	-4	7,220	-0.06%
2019/09/17	27	59.66	4	59.68	59.50	23	7,192	0.32%
2019/09/16	20	61.14	12	61.96	61.00	8	7,126	0.11%
2019/09/12	2	63.40	1	63.40	63.40	1	7,180	0.01%
2019/09/11	10	63.12	6	63.08	63.50	4	7,329	0.05%
2019/09/10	16	63.53	1	63.90	63.00	15	7,299	0.21%
2019/09/09	14	64.03	5	64.22	63.20	9	7,261	0.12%
2019/09/06	14	64.41	4	64.90	64.30	10	7,277	0.14%
2019/09/05	13	64.37	9	64.86	64.10	4	7,245	0.06%
2019/09/04	22	63.87	3	63.67	63.80	19	7,168	0.27%
2019/09/03	3	63.87	5	63.64	63.40	-2	7,294	-0.03%
2019/09/02	1	63.20	8	63.15	62.80	-7	7,328	-0.10%
2019/08/30	8	62.39	34	62.35	62.60	-26	7,377	-0.35%
2019/08/29	1	61.10	1	61.30	61.20	0	7,448	0.00%
2019/08/28	1	60.50	3	60.70	60.90	-2	7,596	-0.03%
2019/08/27	37	60.58	1.4	60.65	60.50	35.6	7,664	0.46%
2019/08/26	3	60.77	4	60.75	60.60	-1	7,810	-0.01%
2019/08/22	0	0.00	1	62.90	61.90	-1	7,863	-0.01%
2019/08/21	5	62.10	1	62.20	62.20	4	7,882	0.05%
2019/08/20	5	63.36	0	0.00	62.50	5	8,046	0.06%
2019/08/19	2	62.85	3	62.83	63.20	-1	8,193	-0.01%
2019/08/16	0	0.00	3	62.07	62.00	-3	8,637	-0.03%
2019/08/15	3	61.10	3.1	61.15	61.20	-0.1	8,810	0.00%
2019/08/14	8	62.48	12	62.34	62.10	-4	9,019	-0.04%
2019/08/13	2	61.90	3	61.83	61.60	-1	9,115	-0.01%
2019/08/12	3	62.53	1	62.00	62.50	2	9,207	0.02%
2019/08/08	1	62.30	0	0.00	62.40	1	9,224	0.01%
2019/08/07	2	61.90	12	61.92	61.80	-10	9,268	-0.11%
2019/08/06	15	60.79	6	61.10	61.20	9	9,323	0.10%
2019/08/05	1	61.50	3	61.10	61.10	-2	9,370	-0.02%
2019/08/02	9	60.87	3	60.87	60.80	6	9,463	0.06%
2019/08/01	1	63.40	0	0.00	63.00	1	9,370	0.01%
2019/07/31	1	62.50	0	0.00	63.10	1	9,303	0.01%
2019/07/30	9	63.58	2	63.30	63.30	7	9,468	0.07%
2019/07/29	8	65.09	0	0.00	64.80	8	9,725	0.08%
2019/07/26	1	64.40	2	64.50	64.60	-1	10,007	-0.01%
2019/07/25	19	64.62	9	64.58	64.70	10	10,123	0.10%
2019/07/24	14	67.29	10	67.34	67.30	4	10,078	0.04%
2019/07/23	7	67.73	17	67.59	67.50	-10	9,997	-0.10%
2019/07/22	4	67.20	15	67.25	67.30	-11	10,012	-0.11%
2019/07/19	15	66.27	7	66.43	66.40	8	10,063	0.08%
2019/07/18	16	65.49	5	64.94	65.10	11	10,122	0.11%
2019/07/17	5	66.38	49	66.31	67.00	-44	10,026	-0.44%
2019/07/16	11	67.10	19	67.04	67.00	-8	10,032	-0.08%
2019/07/15	10	65.83	1	65.50	66.00	9	9,885	0.09%
2019/07/12	7	65.47	5	65.42	65.50	2	9,921	0.02%
2019/07/11	24	65.94	8	66.35	65.50	16	9,976	0.16%
2019/07/10	3	64.83	3	64.80	64.80	0	9,919	0.00%
2019/07/09	2	64.90	0	0.00	64.70	2	9,934	0.02%
2019/07/08	1	65.00	1	65.00	65.00	0	10,023	0.00%
2019/07/05	0	0.00	1	65.00	64.90	-1	10,056	-0.01%
2019/07/04	1	64.80	4	64.85	64.80	-3	10,070	-0.03%
2019/07/03	2	64.40	1	64.60	64.60	1	10,040	0.01%
2019/07/02	13	65.41	11	65.30	65.60	2	9,969	0.02%
2019/07/01	8	64.49	28	64.61	64.90	-20	9,925	-0.20%
2019/06/28	1	60.30	0	0.00	60.50	1	9,612	0.01%
2019/06/27	1	61.40	1	61.70	61.50	0	9,646	0.00%
2019/06/26	2	60.80	5	60.80	60.80	-3	9,660	-0.03%
2019/06/25	5	60.08	15	60.03	60.40	-10	9,666	-0.10%
2019/06/24	7	61.01	3	60.90	61.10	4	9,635	0.04%
2019/06/21	12	61.63	13	61.04	60.80	-1	9,674	-0.01%
2019/06/20	9	61.01	9	60.92	61.80	0	9,584	0.00%
2019/06/19	42	59.23	16	58.86	59.20	26	9,430	0.28%
2019/06/18	1	57.00	1	57.40	57.00	0	9,376	0.00%
2019/06/17	0	0.00	12	56.73	57.00	-12	9,591	-0.13%
2019/06/14	14	56.64	1	56.40	56.30	13	9,938	0.13%
2019/06/13	2	58.00	3	57.80	58.10	-1	9,936	-0.01%
2019/06/12	16	57.49	1	57.60	58.00	15	9,981	0.15%
2019/06/11	16	57.87	2	58.20	57.30	14	9,965	0.14%
2019/06/10	2	57.20	10	57.32	57.60	-8	9,804	-0.08%
2019/06/06	3	55.47	3	55.80	55.10	0	9,743	0.00%
2019/06/05	2	56.80	13	56.68	56.60	-11	9,652	-0.11%
2019/06/04	5	56.72	20	56.49	55.80	-15	9,555	-0.16%
2019/06/03	2	57.15	6	57.13	57.30	-4	9,476	-0.04%
2019/05/31	2	58.10	9	58.10	58.30	-7	9,479	-0.07%
2019/05/30	7	56.10	1	55.60	56.00	6	9,417	0.06%
2019/05/29	4	55.10	0	0.00	55.10	4	9,420	0.04%
2019/05/28	1	55.10	0	0.00	54.60	1	9,400	0.01%
2019/05/27	5	54.48	4	53.70	54.70	1	9,378	0.01%
2019/05/24	21	56.04	6	56.65	55.60	15	9,242	0.16%
2019/05/23	31	56.37	24	55.84	55.60	7	9,259	0.08%
2019/05/22	45	62.87	2	62.50	61.60	43	8,835	0.49%
2019/05/21	9	61.92	2	62.05	62.70	7	8,704	0.08%
2019/05/20	15	64.14	3	62.93	63.00	12	8,563	0.14%
2019/05/17	7	65.47	2	65.30	64.80	5	8,522	0.06%
2019/05/16	5	68.34	0	0.00	67.30	5	8,512	0.06%
2019/05/15	1	69.00	2	69.40	68.80	-1	8,547	-0.01%
2019/05/14	11	67.28	8	66.50	68.20	3	8,587	0.03%
2019/05/13	13	68.75	34	68.64	67.60	-21	8,553	-0.25%
2019/05/10	8	69.96	16	70.21	70.30	-8	8,577	-0.09%
2019/05/09	6	71.92	3	71.43	71.70	3	8,565	0.04%
2019/05/08	6	72.23	2	72.55	72.10	4	8,627	0.05%
2019/05/07	5	73.14	6	73.53	73.00	-1	8,588	-0.01%
2019/05/06	15	71.25	4	71.85	72.10	11	8,464	0.13%
2019/05/03	6	72.02	3	72.30	72.70	3	8,301	0.04%
2019/05/02	1	71.50	2	72.00	71.30	-1	8,258	-0.01%
2019/04/30	21	69.82	4	69.55	70.00	17	8,171	0.21%
2019/04/29	4	70.50	1	70.10	70.10	3	8,247	0.04%
2019/04/25	65	72.58	2	72.80	72.50	63	8,158	0.77%
2019/04/24	2	71.60	13	71.63	71.20	-11	8,092	-0.14%
2019/04/23	1	70.40	0	0.00	70.30	1	8,014	0.01%
2019/04/22	1	71.00	1	71.50	71.00	0	7,933	0.00%
2019/04/19	0	0.00	10	69.88	69.60	-10	7,859	-0.13%
2019/04/18	3	69.63	5	69.50	69.40	-2	7,908	-0.03%
2019/04/17	2	71.20	4	71.38	71.50	-2	7,871	-0.03%
2019/04/16	13	69.15	11	70.08	71.00	2	7,812	0.03%
2019/04/15	3	68.40	5	68.50	69.00	-2	7,722	-0.03%
2019/04/12	12	70.76	5	70.04	69.20	7	7,806	0.09%
2019/04/11	2	72.40	2	72.10	72.10	0	7,751	0.00%
2019/04/09	5	72.40	4	72.28	72.20	1	7,665	0.01%
2019/04/08	5	73.70	0	0.00	73.10	5	7,654	0.07%
2019/04/03	11	73.61	5	73.72	73.50	6	7,618	0.08%
2019/04/02	1	72.10	1	72.50	72.00	0	7,558	0.00%
2019/04/01	4	71.90	5	72.50	72.50	-1	7,552	-0.01%
2019/03/29	6	71.30	1	70.90	71.00	5	7,477	0.07%
2019/03/28	3	71.00	3	70.60	70.60	0	7,486	0.00%
2019/03/27	2	71.00	3	71.07	71.10	-1	7,489	-0.01%
2019/03/26	1	71.70	0	0.00	71.00	1	7,478	0.01%
2019/03/25	2	70.85	2	71.00	71.20	0	7,445	0.00%
2019/03/22	11	73.82	6	72.35	72.30	5	7,390	0.07%
2019/03/21	11	75.40	7	75.53	75.00	4	7,272	0.06%
2019/03/20	15	75.68	21	76.01	75.50	-6	7,225	-0.08%
2019/03/19	19	73.66	36	74.74	75.30	-17	7,156	-0.24%
2019/03/18	0	0.00	4	69.00	70.00	-4	6,847	-0.06%
2019/03/15	3	69.50	1	70.00	69.10	2	6,800	0.03%
2019/03/14	0	0.00	8	69.20	69.00	-8	6,800	-0.12%
2019/03/13	1	68.30	1	68.50	68.50	0	6,946	0.00%
2019/03/12	1	68.40	6	68.72	68.20	-5	7,133	-0.07%
2019/03/11	5	68.00	0	0.00	68.20	5	7,398	0.07%
2019/03/08	2	67.55	1	67.50	67.50	1	7,518	0.01%
2019/03/07	3	68.00	2	68.30	67.80	1	7,544	0.01%
2019/03/06	1	69.00	5	69.02	68.00	-4	7,654	-0.05%
2019/03/05	2	68.35	4	68.90	68.20	-2	7,669	-0.03%
2019/03/04	6	67.33	10	68.30	67.20	-4	7,760	-0.05%
2019/02/27	0	0.00	2	67.10	67.50	-2	7,709	-0.03%
2019/02/26	4	67.58	1	67.40	67.20	3	7,679	0.04%
2019/02/25	5	68.14	4	67.98	68.10	1	7,671	0.01%
2019/02/22	14	67.79	18	68.16	67.80	-4	7,692	-0.05%
2019/02/21	0	0.00	1	66.40	66.90	-1	7,593	-0.01%
2019/02/20	7	66.44	0	0.00	66.00	7	7,611	0.09%
2019/02/19	6	65.85	1	65.80	65.80	5	7,634	0.07%
2019/02/18	7	67.17	0	0.00	66.80	7	7,680	0.09%
2019/02/15	9	68.64	2	69.00	68.50	7	7,661	0.09%
2019/02/14	6	68.00	7	68.07	68.00	-1	7,634	-0.01%
2019/02/13	8	67.03	7	66.79	67.00	1	7,649	0.01%
2019/02/12	1	68.50	11	67.84	67.80	-10	7,629	-0.13%
2019/02/11	13	67.72	18	67.73	67.80	-5	7,714	-0.06%
2019/01/30	7	65.97	11	66.09	66.00	-4	7,873	-0.05%
2019/01/29	7	64.90	17	64.65	65.40	-10	7,934	-0.13%
2019/01/28	4	63.90	6	64.40	64.50	-2	7,957	-0.03%
2019/01/25	9	63.81	5	64.24	63.40	4	8,103	0.05%
2019/01/24	2	63.90	10	63.40	63.90	-8	8,265	-0.10%
2019/01/23	12	61.62	10	61.80	61.70	2	8,199	0.02%
2019/01/22	5	64.70	6	64.80	65.10	-1	7,988	-0.01%
2019/01/21	10	64.10	31	64.28	64.30	-21	7,936	-0.26%
2019/01/18	0	0.00	5	62.74	62.70	-5	7,898	-0.06%
2019/01/17	0	0.00	1	62.70	61.80	-1	7,972	-0.01%
2019/01/16	6	62.98	11	62.99	63.50	-5	7,960	-0.06%
2019/01/15	2	62.25	14	61.99	62.30	-12	7,913	-0.15%
2019/01/11	1	61.40	0	0.00	60.90	1	7,973	0.01%
2019/01/10	3	60.70	8	61.04	61.40	-5	7,984	-0.06%
2019/01/09	8	59.25	2	59.35	60.30	6	8,001	0.07%
2019/01/08	1	58.10	0	0.00	58.00	1	7,992	0.01%
2019/01/07	1	57.90	2	57.80	57.50	-1	7,979	-0.01%
2019/01/04	11	57.02	11	56.74	56.40	0	8,016	0.00%
2019/01/03	13	60.02	1	59.80	59.80	12	8,023	0.15%
2019/01/02	6	62.38	2	62.40	61.90	4	7,968	0.05%
2018/12/28	1	61.50	0	0.00	62.00	1	8,044	0.01%
2018/12/27	20	61.36	10	61.78	61.80	10	8,236	0.12%
2018/12/26	7.5	60.89	12	61.24	60.80	-4.5	8,213	-0.05%
2018/12/25	3.5	60.19	0	0.00	60.10	3.5	8,312	0.04%
2018/12/24	14	63.31	6	63.03	62.30	8	8,307	0.10%
2018/12/21	7	61.46	5	62.08	62.80	2	8,358	0.02%
2018/12/20	0	0.00	2	61.20	60.90	-2	8,558	-0.02%
2018/12/19	2	61.30	2	61.50	60.80	0	8,554	0.00%
2018/12/18	5	60.68	0	0.00	61.30	5	8,578	0.06%
2018/12/14	7	60.60	2	60.70	60.60	5	8,772	0.06%
2018/12/13	2	61.40	5	61.88	61.50	-3	8,770	-0.03%
2018/12/12	3	62.40	23	62.51	62.00	-20	8,743	-0.23%
2018/12/11	10	60.50	0	0.00	61.50	10	8,564	0.12%
2018/12/10	5	59.14	3	60.03	60.00	2	8,563	0.02%
2018/12/07	1	59.70	1	59.70	59.10	0	8,575	0.00%
2018/12/06	8	60.69	51	59.19	58.20	-43	8,607	-0.50%
2018/12/05	22	61.74	7	62.47	62.60	15	8,527	0.18%
2018/12/04	30	63.14	24	62.89	63.10	6	8,441	0.07%
2018/12/03	1	61.10	4	61.23	61.00	-3	8,220	-0.04%
2018/11/30	1	59.90	3	59.87	59.50	-2	8,169	-0.02%
2018/11/29	10	60.05	17	60.69	59.90	-7	8,257	-0.08%
2018/11/28	6	58.65	9	58.91	59.00	-3	8,210	-0.04%
2018/11/27	10.2	57.90	20	58.14	58.20	-9.8	8,238	-0.12%
2018/11/26	0	0.00	2	55.50	55.50	-2	8,183	-0.02%
2018/11/23	1	54.10	1	54.10	54.10	0	8,415	0.00%
2018/11/22	3	55.13	3	54.50	54.50	0	8,620	0.00%
2018/11/21	7	54.66	8	54.99	55.10	-1	8,614	-0.01%
2018/11/20	8	54.14	10	53.81	55.80	-2	8,547	-0.02%
2018/11/16	3	55.13	2	55.70	54.80	1	8,349	0.01%
2018/11/15	8	54.26	9	55.12	55.90	-1	8,243	-0.01%
2018/11/14	3.3	54.26	2	53.50	53.50	1.3	8,119	0.02%
2018/11/12	10	54.29	3	54.10	54.10	7	8,012	0.09%
2018/11/09	6	54.18	3	54.60	54.60	3	7,979	0.04%
2018/11/08	9	54.89	9	54.20	53.80	0	7,904	0.00%
2018/11/07	21	54.97	6	54.93	54.80	15	7,787	0.19%
2018/11/06	11.4	57.64	5	56.84	56.10	6.4	7,650	0.08%
2018/11/05	18.1	61.02	6	59.98	59.30	12.1	7,507	0.16%
2018/11/02	11.1	60.66	3	60.60	61.40	8.1	7,391	0.11%
2018/11/01	9.8	59.32	23	60.13	61.10	-13.2	7,228	-0.18%
2018/10/31	21	57.27	15	57.18	56.80	6	6,983	0.09%
2018/10/30	1	56.50	3	57.13	56.50	-2	6,977	-0.03%
2018/10/29	7	54.49	7	54.30	55.30	0	6,984	0.00%
2018/10/26	15	53.16	4	53.40	52.80	11	6,996	0.16%
2018/10/25	11	54.54	2	54.60	53.70	9	6,943	0.13%
2018/10/24	0	0.00	3	57.80	58.00	-3	6,925	-0.04%
2018/10/23	0	0.00	4	58.53	58.00	-4	6,891	-0.06%
2018/10/22	2.8	59.61	8	58.44	59.70	-5.2	6,896	-0.08%
2018/10/19	9	56.04	2	56.30	56.30	7	6,825	0.10%
2018/10/18	2	56.60	1	56.90	57.20	1	6,855	0.01%
2018/10/17	4	56.30	17	56.91	56.80	-13	6,934	-0.19%
2018/10/16	7	55.49	4	54.80	54.80	3	6,906	0.04%
2018/10/15	2	55.80	4	55.40	55.20	-2	6,948	-0.03%
2018/10/12	8	55.55	2	55.85	56.60	6	7,000	0.09%
2018/10/11	1	54.10	8	52.45	54.10	-7	7,002	-0.10%
2018/10/09	8	54.35	7	54.61	54.40	1	6,935	0.01%
2018/10/08	65	54.28	16	54.63	55.00	49	7,013	0.70%
2018/10/05	16	55.71	4	55.10	55.10	12	7,012	0.17%
2018/10/04	20	58.60	0	0.00	59.00	20	7,104	0.28%
2018/10/03	13	58.98	23	59.36	58.80	-10	7,203	-0.14%
2018/10/02	9	60.80	28	60.62	61.20	-19	7,209	-0.26%
2018/10/01	1	60.70	1	60.80	60.70	0	7,363	0.00%
2018/09/28	5	59.10	3	59.00	59.00	2	7,398	0.03%
2018/09/27	12	58.34	22	60.10	59.00	-10	7,422	-0.13%
2018/09/26	11	61.61	0	0.00	61.20	11	7,261	0.15%
2018/09/25	7	60.61	4.4	60.87	60.80	2.6	7,301	0.04%
2018/09/21	16.4	60.87	11	61.00	61.00	5.4	7,262	0.07%
2018/09/20	11	61.34	5	61.00	61.00	6	7,221	0.08%
2018/09/19	19	64.47	6	63.10	63.10	13	7,113	0.18%
2018/09/18	14	64.47	4	64.20	64.20	10	7,138	0.14%
2018/09/17	4	65.60	3	65.90	65.90	1	7,262	0.01%
2018/09/14	4	66.08	4	65.85	65.80	0	7,265	0.00%
2018/09/13	4	65.40	2	65.60	65.60	2	7,211	0.03%
2018/09/12	13	65.81	14	65.74	65.20	-1	7,151	-0.01%
2018/09/11	10	65.48	16	65.51	67.50	-6	7,060	-0.08%
2018/09/10	5	67.58	6	65.92	66.00	-1	6,972	-0.01%
2018/09/07	5	69.34	3	68.90	68.40	2	6,897	0.03%
2018/09/06	6	68.85	7	70.04	70.20	-1	6,824	-0.01%
2018/09/05	3	69.90	4	69.98	70.00	-1	6,777	-0.01%
2018/09/04	0	0.00	4	70.18	70.30	-4	6,672	-0.06%
2018/09/03	5	69.14	13	68.35	68.50	-8	6,594	-0.12%
2018/08/31	3	69.87	4	69.60	70.30	-1	6,509	-0.02%
2018/08/30	25	68.94	17	69.67	68.80	8	6,386	0.13%
2018/08/29	8	66.85	29	67.43	67.90	-21	6,219	-0.34%
2018/08/27	1	64.00	0	0.00	64.00	1	6,052	0.02%
2018/08/24	1	63.70	0	0.00	64.40	1	6,091	0.02%
2018/08/23	2	64.30	1	65.20	64.50	1	6,137	0.02%
2018/08/21	0	0.00	2	64.50	64.10	-2	6,385	-0.03%
2018/08/20	1	63.10	4	63.20	63.10	-3	6,436	-0.05%
2018/08/17	0	0.00	1	63.80	64.00	-1	6,465	-0.02%
2018/08/16	12	63.40	1	62.50	64.90	11	6,473	0.17%
2018/08/15	2	63.30	0	0.00	63.30	2	6,466	0.03%
2018/08/14	0	0.00	1	64.50	64.50	-1	6,455	-0.02%
2018/08/13	26.1	64.52	4	64.08	63.50	22.1	6,418	0.34%
2018/08/10	3	65.50	0	0.00	66.90	3	6,285	0.05%
2018/08/08	1	67.10	8	66.06	65.80	-7	6,234	-0.11%
2018/08/07	2	67.45	6	67.48	67.00	-4	6,244	-0.06%
2018/08/06	0	0.00	1	68.00	67.90	-1	6,283	-0.02%
2018/08/03	1	66.30	1	66.30	66.90	0	6,323	0.00%
2018/08/02	1	65.50	2	64.70	65.00	-1	6,316	-0.02%
2018/08/01	3	65.90	0	0.00	65.90	3	6,320	0.05%
2018/07/31	1	66.00	0	0.00	65.80	1	6,390	0.02%
2018/07/30	4	66.90	3	66.43	66.30	1	6,429	0.02%
2018/07/27	2	67.50	1	68.50	67.50	1	6,464	0.02%
2018/07/26	2	67.25	8	67.43	67.30	-6	6,523	-0.09%
2018/07/25	5	67.14	9	67.13	67.10	-4	6,650	-0.06%
2018/07/24	10.9	67.48	2	68.65	68.30	8.9	6,579	0.13%
2018/07/23	2	66.85	5	67.36	67.00	-3	6,593	-0.05%
2018/07/20	9	69.13	13	69.42	67.60	-4	6,600	-0.06%
2018/07/19	12	68.09	3	68.80	69.20	9	6,575	0.14%
2018/07/18	5	69.08	17	68.97	68.70	-12	6,582	-0.18%
2018/07/17	11	67.98	13	68.44	68.60	-2	6,553	-0.03%
2018/07/16	1	67.50	2	67.65	67.20	-1	6,443	-0.02%
2018/07/13	18	66.68	17	67.02	67.00	1	6,415	0.02%
2018/07/12	22	68.27	18	67.62	66.60	4	6,459	0.06%
2018/07/11	2	65.45	42	66.36	67.20	-40	6,367	-0.63%
2018/07/10	20	67.10	5	66.80	67.00	15	6,380	0.24%
2018/07/09	1	66.90	22	65.76	66.90	-21	6,331	-0.33%
2018/07/06	30	63.05	1	65.10	63.00	29	6,209	0.47%
2018/07/05	8	64.75	28	65.84	64.60	-20	6,229	-0.32%
2018/07/04	1	65.50	6	65.50	64.40	-5	6,281	-0.08%
2018/07/03	0	0.00	5	64.92	63.50	-5	6,254	-0.08%
2018/07/02	0	0.00	2	64.00	63.30	-2	6,272	-0.03%
2018/06/29	11	62.80	1	61.80	63.30	10	6,310	0.16%
2018/06/28	10	60.05	0	0.00	60.10	10	6,260	0.16%
2018/06/27	0	0.00	1	60.40	60.60	-1	6,340	-0.02%
2018/06/26	21	60.45	2	59.65	60.10	19	6,554	0.29%
2018/06/25	2	63.55	0	0.00	63.70	2	6,651	0.03%
2018/06/22	0	0.00	2	63.70	63.60	-2	6,929	-0.03%
2018/06/21	1	63.50	2	64.25	63.70	-1	7,020	-0.01%
2018/06/20	0	0.00	1	62.80	63.40	-1	7,092	-0.01%
2018/06/19	5	63.18	0	0.00	62.80	5	7,201	0.07%
2018/06/15	0	0.00	5	64.58	64.50	-5	7,260	-0.07%
2018/06/14	6	64.80	0	0.00	64.30	6	7,251	0.08%
2018/06/13	2	63.75	0	0.00	63.50	2	7,270	0.03%
2018/06/12	3	64.13	0	0.00	64.00	3	7,350	0.04%
2018/06/11	1	64.50	1	64.90	64.50	0	7,459	0.00%
2018/06/08	0	0.00	1	66.30	65.90	-1	7,500	-0.01%
2018/06/07	6	66.10	4	67.00	66.00	2	7,717	0.03%
2018/06/06	6	66.27	23	66.66	66.10	-17	7,722	-0.22%
2018/06/04	2	64.75	0	0.00	64.80	2	7,716	0.03%
2018/06/01	3	62.53	4	62.75	62.60	-1	7,776	-0.01%
2018/05/31	2	64.15	1	64.00	63.00	1	7,887	0.01%
2018/05/30	4	63.50	1	64.00	63.50	3	7,992	0.04%
2018/05/29	13	65.95	7	67.11	64.90	6	8,167	0.07%
2018/05/28	14	64.51	32.6	65.02	65.30	-18.6	8,128	-0.23%
2018/05/25	0.6	64.70	14	64.94	65.00	-13.4	8,205	-0.16%
2018/05/24	2	63.00	0	0.00	63.00	2	8,439	0.02%
2018/05/23	31	64.76	3	65.10	62.60	28	8,792	0.32%
2018/05/22	1	64.20	0.1	63.80	63.60	0.9	8,795	0.01%
2018/05/18	1	64.10	2	64.05	64.00	-1	8,955	-0.01%
2018/05/17	1	64.40	1	64.60	64.40	0	9,066	0.00%
2018/05/15	0	0.00	4	63.80	63.40	-4	9,204	-0.04%
2018/05/14	0	0.00	2	63.95	64.40	-2	9,308	-0.02%
2018/05/11	2	62.00	13	61.50	62.00	-11	9,289	-0.12%
2018/05/10	21	60.68	0	0.00	60.70	21	9,225	0.23%
2018/05/09	0	0.00	0.6	60.40	60.20	-0.6	9,260	-0.01%
2018/05/08	1	59.80	13	59.12	59.80	-12	9,247	-0.13%
2018/05/07	22	57.69	4	57.13	57.00	18	9,287	0.19%
2018/05/04	2	58.55	12	58.88	58.80	-10	9,340	-0.11%
2018/05/03	12	60.02	2	59.19	59.00	10	9,347	0.11%
2018/05/02	22	61.78	32	61.88	62.60	-10	9,378	-0.11%
2018/04/30	10	58.35	0	0.00	59.30	10	9,381	0.11%
2018/04/27	8	57.86	0	0.00	57.60	8	9,469	0.08%
2018/04/26	4	59.45	1	60.10	59.30	3	9,446	0.03%
2018/04/25	3	60.17	1	59.60	59.60	2	9,596	0.02%
2018/04/24	4	59.95	4	60.55	61.10	0	9,726	0.00%
2018/04/23	1	62.70	1	62.30	62.30	0	9,687	0.00%
2018/04/19	1	64.10	1	64.20	64.60	0	10,048	0.00%
2018/04/18	2	64.40	2	64.85	63.70	0	10,150	0.00%
2018/04/17	0	0.00	3	63.80	64.50	-3	10,495	-0.03%
2018/04/16	1.5	62.07	0	0.00	62.00	1.5	10,372	0.01%
2018/04/13	1	63.60	0	0.00	63.00	1	10,268	0.01%
2018/04/12	1	63.10	1	63.10	63.10	0	10,241	0.00%
2018/04/11	4	63.93	1	64.50	63.30	3	10,183	0.03%
2018/04/10	2	63.10	1	63.00	63.00	1	10,095	0.01%
2018/04/09	2	63.60	1	64.50	64.20	1	9,980	0.01%
2018/04/03	7	64.51	0	0.00	64.40	7	9,903	0.07%
2018/03/31	4	67.03	4	67.23	67.10	0	9,895	0.00%
2018/03/30	3	67.53	6	68.13	67.30	-3	9,954	-0.03%
2018/03/29	6	67.52	18	67.16	68.50	-12	10,020	-0.12%
2018/03/28	13	63.73	4	63.88	64.00	9	9,747	0.09%
2018/03/27	23	65.32	4	65.15	65.40	19	9,494	0.20%
2018/03/26	3	67.07	0.3	66.60	66.60	2.7	9,229	0.03%
2018/03/23	9	66.73	2	67.40	67.30	7	9,172	0.08%
2018/03/21	3	69.63	0	0.00	69.50	3	9,133	0.03%
2018/03/20	1.5	68.87	1	69.00	69.00	0.5	9,509	0.01%
2018/03/19	1	70.00	1	70.30	70.00	0	9,612	0.00%
2018/03/16	3	69.70	1	71.60	71.60	2	9,597	0.02%
2018/03/15	23	71.13	4.2	71.33	71.20	18.8	9,530	0.20%
2018/03/14	6	69.65	3	69.80	70.20	3	9,456	0.03%
2018/03/13	13	69.98	10	70.65	69.30	3	9,385	0.03%
2018/03/12	6	68.42	1	68.90	68.00	5	9,170	0.05%
2018/03/09	6	67.87	1	68.00	68.30	5	9,170	0.05%
2018/03/08	6	69.05	2	69.50	68.30	4	9,212	0.04%
2018/03/07	1	68.30	6	68.32	68.30	-5	9,197	-0.05%
2018/03/06	1	68.90	0	0.00	70.00	1	9,313	0.01%
2018/03/05	5	68.04	3	68.57	67.30	2	9,315	0.02%
2018/03/02	38	69.89	16	69.24	70.10	22	9,268	0.24%
2018/03/01	6	67.42	6	67.85	67.40	0	9,158	0.00%
2018/02/27	0	0.00	33	68.73	68.50	-33	9,426	-0.35%
2018/02/26	6	71.97	5	71.28	70.80	1	9,317	0.01%
2018/02/23	12	69.03	19	69.56	70.30	-7	9,106	-0.08%
2018/02/22	3	64.60	0	0.00	65.00	3	8,887	0.03%
2018/02/21	0	0.00	1	64.60	64.70	-1	8,873	-0.01%
2018/02/12	2	62.00	1	61.60	61.60	1	8,805	0.01%
2018/02/09	4	62.75	6	62.50	62.20	-2	8,821	-0.02%
2018/02/08	0	0.00	2	64.70	65.20	-2	8,771	-0.02%
2018/02/07	3	64.23	10	64.97	63.30	-7	8,799	-0.08%
2018/02/06	7	61.43	1	61.80	62.50	6	8,720	0.07%
2018/02/05	0	0.00	5	64.20	64.90	-5	8,674	-0.06%
2018/02/02	5	65.16	0	0.00	65.50	5	8,663	0.06%
2018/02/01	2	65.70	0.5	65.10	65.10	1.5	8,771	0.02%
2018/01/31	5.5	66.23	2	67.05	67.40	3.5	8,863	0.04%
2018/01/30	5	67.72	2	66.55	66.10	3	8,844	0.03%
2018/01/29	4	69.45	18	69.84	69.30	-14	8,766	-0.16%
2018/01/25	3	66.60	13	66.63	66.70	-10	8,749	-0.11%
2018/01/24	3	65.90	9.1	66.72	66.20	-6.1	8,670	-0.07%
2018/01/23	7	65.43	3	66.63	64.50	4	8,576	0.05%
2018/01/22	4	66.23	4	66.53	66.80	0	8,594	0.00%
2018/01/19	3	66.00	3	66.33	66.30	0	8,681	0.00%
2018/01/18	2	65.65	5	65.84	65.50	-3	8,722	-0.03%
2018/01/17	1	64.10	0	0.00	64.50	1	8,627	0.01%
2018/01/16	11	64.35	4	65.18	65.00	7	8,693	0.08%
2018/01/15	8	63.98	18	63.61	64.30	-10	8,858	-0.11%
2018/01/12	1	61.50	6	61.92	61.50	-5	8,642	-0.06%
2018/01/11	4	60.43	23	60.25	60.90	-19	8,590	-0.22%
2018/01/10	0	0.00	6	57.58	58.50	-6	8,431	-0.07%
2018/01/09	1	57.20	0	0.00	56.30	1	8,517	0.01%
2018/01/08	1	58.00	3	57.77	58.00	-2	8,802	-0.02%
2018/01/05	0	0.00	3	57.17	57.10	-3	9,082	-0.03%
2018/01/04	1	56.40	1	57.00	57.00	0	9,268	0.00%
2018/01/03	22	55.85	39	56.07	56.30	-17	9,327	-0.18%
2018/01/02	20	55.95	28	56.30	55.60	-8	9,338	-0.09%