頎邦 (6147)-華南永昌-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
76.8
漲跌
▲0.5
漲幅
+0.66%
成交量
2,901張
產業
上櫃半導體類股
1169人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

頎邦 (6147)籌碼相關－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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
2024/04/17	0	0.00	6	77.00	76.80	-6	6,182	-0.10%
2024/04/16	0	0.00	5.1	76.70	76.30	-5.1	6,184	-0.08%
2024/04/15	1	77.30	0.2	77.70	77.80	0.8	6,135	0.01%
2024/04/12	0	0.00	0.4	77.33	77.70	-0.4	6,146	-0.01%
2024/04/11	2	76.65	1	77.00	77.10	1	6,169	0.02%
2024/04/10	1	78.00	3	77.83	77.60	-2	6,233	-0.03%
2024/04/08	1	75.80	1.3	76.06	76.30	-0.3	6,319	0.00%
2024/04/03	2.1	75.96	1	76.10	76.00	1.1	6,314	0.02%
2024/04/02	3	76.87	0	0.00	76.80	3	6,293	0.05%
2024/04/01	3	77.83	0	0.00	77.50	3	6,276	0.05%
2024/03/29	3	77.13	8	79.29	79.00	-5	6,260	-0.08%
2024/03/28	46	77.78	72	76.93	77.90	-26	5,909	-0.44%
2024/03/27	0	0.00	4	75.20	75.80	-4	5,749	-0.07%
2024/03/26	4	74.03	0	0.00	73.90	4	5,745	0.07%
2024/03/25	2.5	75.02	0	0.00	75.10	2.5	5,797	0.04%
2024/03/22	19	76.83	2	76.10	75.70	17	5,850	0.29%
2024/03/21	5	78.02	1	78.30	78.20	4	5,888	0.07%
2024/03/20	7	78.50	4	78.88	77.60	3	5,965	0.05%
2024/03/19	5	79.76	21	79.82	78.50	-16	6,188	-0.26%
2024/03/18	3	77.20	1	77.70	77.40	2	6,031	0.03%
2024/03/15	1	76.60	0	0.00	76.50	1	6,014	0.02%
2024/03/14	7	77.54	1	78.20	77.50	6	5,953	0.10%
2024/03/13	4	78.63	4	78.65	79.00	0	5,829	0.00%
2024/03/12	12	77.28	2.5	77.08	76.80	9.5	5,618	0.17%
2024/03/11	0.5	75.40	3	74.93	75.70	-2.5	5,522	-0.05%
2024/03/08	8	77.31	22.8	76.86	75.40	-14.8	5,481	-0.27%
2024/03/07	2	74.25	10	73.77	74.60	-8	5,104	-0.16%
2024/03/06	2	73.50	9	72.82	73.80	-7	5,033	-0.14%
2024/03/04	3	72.50	4	72.60	72.90	-1	5,058	-0.02%
2024/03/01	3	71.67	0	0.00	71.30	3	5,042	0.06%
2024/02/29	3	71.07	0	0.00	71.00	3	5,009	0.06%
2024/02/27	4	72.40	0	0.00	71.70	4	4,957	0.08%
2024/02/26	3	73.57	2	73.75	73.70	1	4,901	0.02%
2024/02/23	2.4	74.83	6	74.63	74.00	-3.7	4,829	-0.08%
2024/02/22	7	71.37	1	71.60	71.60	6	4,518	0.13%
2024/02/21	0.5	71.50	2	71.30	71.10	-1.5	4,489	-0.03%
2024/02/20	3	70.80	0	0.00	70.40	3	4,458	0.07%
2024/02/19	1	71.00	14	70.91	71.00	-13	4,447	-0.29%
2024/02/16	13	70.10	0	0.00	70.00	13	4,423	0.29%
2024/02/15	4	69.70	0	0.00	69.60	4	4,372	0.09%
2024/02/05	0	70.90	0	0.00	71.00	0	4,309	0.00%
2024/02/02	1.5	71.50	0	0.00	71.30	1.5	4,281	0.04%
2024/02/01	3	71.20	0	0.00	71.40	3	4,233	0.07%
2024/01/31	0	0.00	2	71.30	72.00	-2	4,209	-0.05%
2024/01/30	1	72.05	0	0.00	71.60	1	4,194	0.02%
2024/01/24	0	74.40	0	0.00	74.20	0	4,207	0.00%
2024/01/22	2	73.30	2	73.50	73.50	0	4,214	0.00%
2024/01/19	3	73.07	1	73.10	73.50	2	4,239	0.05%
2024/01/18	1	73.30	1	72.80	73.00	0	4,239	0.00%
2024/01/17	1	73.00	2	73.60	73.00	-1	4,229	-0.02%
2024/01/12	1	72.60	0	0.00	72.60	1	4,185	0.02%
2024/01/10	0	0.00	1	71.80	71.80	-1	4,167	-0.02%
2024/01/09	0.4	72.90	0	0.00	72.00	0.4	4,147	0.01%
2024/01/08	2	72.85	1	72.90	72.80	1	4,160	0.02%
2024/01/05	0	0.00	1	74.60	74.50	-1	4,113	-0.02%
2024/01/04	0	0.00	3	74.80	74.50	-3	4,072	-0.07%
2024/01/03	0	0.00	4	74.20	74.30	-4	4,021	-0.10%
2024/01/02	1	72.90	2	72.60	73.80	-1	3,963	-0.03%
2023/12/29	1	71.90	1	72.90	72.30	0	3,895	0.00%
2023/12/26	2	71.20	3	72.00	72.30	-1	3,821	-0.03%
2023/12/25	1.1	72.61	0	0.00	72.30	1.1	3,766	0.03%
2023/12/22	1	72.80	8	72.83	73.30	-7	3,742	-0.19%
2023/12/21	3	72.83	2	72.90	73.50	1	3,659	0.03%
2023/12/20	11	73.25	2	73.65	74.00	9	3,558	0.25%
2023/12/19	10	72.58	1	74.70	72.60	9	3,435	0.26%
2023/12/18	2	75.25	7	76.06	75.30	-5	3,301	-0.15%
2023/12/15	1	79.60	3	77.47	76.80	-2	3,202	-0.06%
2023/12/14	28.6	77.17	26.3	77.66	78.70	2.3	3,039	0.08%
2023/12/13	2	73.55	24.3	73.03	73.80	-22.3	2,631	-0.85%
2023/12/08	0	69.90	0	0.00	69.80	0	2,584	0.00%
2023/12/05	2	69.80	0	0.00	70.50	2	2,733	0.07%
2023/12/04	0	0.00	0.2	71.40	71.50	-0.2	2,777	-0.01%
2023/12/01	2	71.90	3	72.00	72.00	-1	2,966	-0.03%
2023/11/30	0	0.00	1	71.60	72.00	-1	2,960	-0.03%
2023/11/28	0	0.00	1	70.90	71.00	-1	2,910	-0.03%
2023/11/24	1	70.00	1	69.90	70.00	0	2,976	0.00%
2023/11/23	1	69.60	0	0.00	69.80	1	2,981	0.03%
2023/11/21	0	0.00	8	69.90	69.80	-8	3,055	-0.26%
2023/11/20	0	0.00	1	69.80	69.90	-1	3,062	-0.03%
2023/11/17	1.1	69.11	0	0.00	69.50	1.1	3,071	0.03%
2023/11/16	0.2	69.29	0	0.00	69.30	0.2	3,088	0.01%
2023/11/15	0	0.00	4	69.90	69.90	-4	3,118	-0.13%
2023/11/14	0	0.00	1	70.10	70.00	-1	3,145	-0.03%
2023/11/13	0	0.00	0	69.90	69.50	0	3,192	0.00%
2023/11/09	4	69.80	0	0.00	69.50	4	3,229	0.12%
2023/11/06	0.2	69.70	1	69.90	70.00	-0.8	3,268	-0.02%
2023/11/01	0	0.00	1	68.70	68.70	-1	3,351	-0.03%
2023/10/27	1	67.80	0	0.00	67.50	1	3,386	0.03%
2023/10/23	0	0.00	0.1	69.40	69.10	-0.1	3,606	0.00%
2023/10/20	0	0.00	6	68.50	69.00	-6	3,584	-0.17%
2023/10/17	0	0.00	2	67.80	67.90	-2	3,588	-0.06%
2023/10/16	2.1	66.61	0	0.00	66.80	2.1	3,604	0.06%
2023/10/12	0	0.00	1	67.50	67.50	-1	3,641	-0.03%
2023/10/11	3.1	67.24	4	67.28	66.80	-0.9	3,656	-0.02%
2023/10/06	1.2	68.29	0	0.00	68.10	1.2	3,672	0.03%
2023/10/05	0	0.00	2	68.45	68.70	-2	3,697	-0.05%
2023/10/04	0.1	68.30	0	0.00	68.20	0.1	3,715	0.00%
2023/10/03	1	68.60	4	68.78	68.80	-3	3,730	-0.08%
2023/10/02	4	68.65	2	68.80	68.70	2	3,742	0.05%
2023/09/27	0.1	67.94	1	67.90	67.90	-0.9	3,786	-0.02%
2023/09/26	1.1	68.33	2	68.30	68.10	-0.9	3,797	-0.02%
2023/09/25	1	68.10	0	0.00	68.50	1	3,791	0.03%
2023/09/22	2	68.30	0	0.00	68.50	2	3,771	0.05%
2023/09/21	2.2	68.11	0	0.00	67.90	2.2	3,752	0.06%
2023/09/20	6.1	69.75	0	0.00	69.00	6.1	3,746	0.16%
2023/09/19	1	71.50	0.1	71.50	71.00	0.9	3,677	0.02%
2023/09/18	3	71.70	3	71.87	71.30	0	3,642	0.00%
2023/09/15	1	72.20	6	71.88	71.30	-5	3,624	-0.14%
2023/09/14	1	71.00	0.1	71.20	71.00	0.9	3,558	0.03%
2023/09/13	1	71.70	1	71.80	71.20	0	3,548	0.00%
2023/09/12	0	0.00	1	72.00	71.50	-1	3,585	-0.03%
2023/09/11	2	70.70	3	70.70	70.90	-1	3,580	-0.03%
2023/09/08	2	71.05	4	71.33	70.90	-2	3,587	-0.06%
2023/09/07	6	71.88	16	71.95	71.50	-10	3,566	-0.28%
2023/09/06	8	71.51	5	71.60	72.00	3	3,501	0.09%
2023/09/05	0	0.00	1	69.60	70.10	-1	3,326	-0.03%
2023/09/01	2	69.40	0	0.00	69.20	2	3,398	0.06%
2023/08/31	11	69.85	2	70.10	69.80	9	3,404	0.26%
2023/08/30	1	68.70	0.1	68.70	69.00	0.9	3,317	0.03%
2023/08/29	2	68.50	0	0.00	69.00	2	3,368	0.06%
2023/08/28	8	68.74	3	69.27	68.90	5	3,370	0.15%
2023/08/25	0	0.00	5	68.18	68.20	-5	3,328	-0.15%
2023/08/24	1	67.10	0	0.00	67.20	1	3,303	0.03%
2023/08/23	1	66.20	0	0.00	66.80	1	3,304	0.03%
2023/08/21	2.1	66.90	0	0.00	66.70	2.1	3,297	0.06%
2023/08/18	3	68.00	1	68.00	67.80	2	3,237	0.06%
2023/08/17	1.1	68.09	2	68.60	68.70	-0.9	3,200	-0.03%
2023/08/16	1	67.30	3	67.63	68.00	-2	3,166	-0.06%
2023/08/14	1	66.90	2	67.35	67.00	-1	3,157	-0.03%
2023/08/11	0	67.90	1	68.20	67.80	-1	3,153	-0.03%
2023/08/09	12.1	67.07	5	67.04	67.00	7.1	3,141	0.22%
2023/08/08	1.1	69.20	1	69.10	69.10	0.1	3,078	0.00%
2023/08/07	0	0.00	5	68.86	68.70	-5	3,077	-0.16%
2023/08/02	0	0.00	1	68.60	67.40	-1	3,072	-0.03%
2023/07/28	1	69.60	16	69.23	69.40	-15	2,937	-0.51%
2023/07/27	0	0.00	1	67.40	67.40	-1	2,771	-0.04%
2023/07/26	1	66.00	1	66.30	66.40	0	2,769	0.00%
2023/07/24	1	66.10	0	0.00	66.30	1	2,877	0.03%
2023/07/20	0	0.00	3	66.63	66.70	-3	2,958	-0.10%
2023/07/18	1	66.70	1	67.20	66.80	0	3,007	0.00%
2023/07/17	0	0.00	1	66.00	66.50	-1	2,986	-0.03%
2023/07/14	0	0.00	12	65.31	65.30	-12	2,957	-0.41%
2023/07/13	0	0.00	9	65.06	64.90	-9	3,022	-0.30%
2023/07/12	0	0.00	1	64.20	64.40	-1	2,983	-0.03%
2023/07/11	0	0.00	3	63.80	63.70	-3	2,957	-0.10%
2023/07/10	3	62.97	0	0.00	63.30	3	2,979	0.10%
2023/07/07	2	63.30	0	0.00	63.90	2	2,988	0.07%
2023/07/05	1	63.60	0	0.00	63.60	1	3,024	0.03%
2023/07/04	1	63.00	1	63.70	62.90	0	3,006	0.00%
2023/07/03	2	63.30	0	0.00	63.30	2	2,997	0.07%
2023/06/30	0.5	63.10	0	0.00	63.10	0.5	3,030	0.02%
2023/06/29	0	0.00	0.3	63.00	62.80	-0.3	3,062	-0.01%
2023/06/28	0	0.00	1.2	63.23	63.00	-1.2	3,124	-0.04%
2023/06/27	0	0.00	0.2	63.00	62.90	-0.2	3,105	-0.01%
2023/06/26	2	62.30	0.3	62.50	62.30	1.7	3,109	0.06%
2023/06/21	1	62.90	1	63.00	63.00	0	3,110	0.00%
2023/06/20	5	62.84	1	62.70	62.70	4	3,121	0.13%
2023/06/19	2	64.55	1	64.80	64.20	1	3,057	0.03%
2023/06/16	8	64.61	0.8	65.07	64.90	7.3	3,031	0.24%
2023/06/15	1.7	69.52	15	69.57	69.60	-13.3	2,945	-0.45%
2023/06/14	1	70.00	2	69.85	69.60	-1	2,870	-0.03%
2023/06/13	10	70.00	0	69.90	69.80	10	2,824	0.35%
2023/06/12	0	0.00	9	69.20	69.80	-9	2,812	-0.32%
2023/06/08	0	0.00	1	69.80	69.70	-1	2,794	-0.04%
2023/06/07	0	0.00	1	69.50	69.50	-1	2,785	-0.04%
2023/06/06	0	0.00	2	69.00	69.40	-2	2,817	-0.07%
2023/06/05	0	0.00	1	68.40	68.60	-1	2,817	-0.04%
2023/06/02	1	67.80	1	68.20	67.60	0	2,843	0.00%
2023/05/31	1	66.80	0	0.00	67.00	1	2,905	0.03%
2023/05/29	1	67.20	0	0.00	67.10	1	3,052	0.03%
2023/05/26	1	66.80	2	67.00	66.80	-1	3,078	-0.03%
2023/05/22	0	0.00	15	65.89	66.00	-15	3,186	-0.47%
2023/05/19	1	65.70	0	0.00	65.40	1	3,184	0.03%
2023/05/18	0	0.00	1	65.80	65.70	-1	3,157	-0.03%
2023/05/17	1	65.29	0	0.00	65.10	1	3,162	0.03%
2023/05/16	1	64.70	0	0.00	64.30	1	3,144	0.03%
2023/05/11	0	0.00	1	64.90	64.70	-1	3,126	-0.03%
2023/05/08	1	66.20	0	0.00	66.00	1	3,139	0.03%
2023/05/05	0.5	66.10	0	0.00	66.00	0.5	3,209	0.02%
2023/05/04	0	0.00	1	65.80	65.80	-1	3,260	-0.03%
2023/05/03	3	65.27	1	65.10	65.50	2	3,288	0.06%
2023/05/02	0	65.50	0	0.00	65.30	0	3,278	0.00%
2023/04/28	2	66.20	0	0.00	65.90	2	3,254	0.06%
2023/04/26	0	0.00	3	66.37	66.70	-3	3,108	-0.10%
2023/04/25	4	66.33	0	0.00	66.30	4	3,082	0.13%
2023/04/24	0	0.00	2	67.40	67.50	-2	3,024	-0.07%
2023/04/21	2	67.00	2	66.90	67.00	0	3,016	0.00%
2023/04/19	0	0.00	2	67.65	67.50	-2	2,989	-0.07%
2023/04/18	5	67.84	0	0.00	67.90	5	2,960	0.17%
2023/04/14	0	0.00	1	69.40	69.50	-1	2,845	-0.04%
2023/04/12	0	69.30	0	0.00	69.30	0	2,824	0.00%
2023/04/11	0	67.80	1	68.30	68.70	-1	2,790	-0.04%
2023/04/10	4	67.98	4	67.90	67.50	0	2,756	0.00%
2023/04/07	4	69.43	0	0.00	69.10	4	2,711	0.15%
2023/03/31	0	0.00	5	69.70	69.30	-5	2,644	-0.19%
2023/03/29	7	69.19	0.1	68.70	68.40	6.9	2,575	0.27%
2023/03/28	1	70.10	0	0.00	70.00	1	2,525	0.04%
2023/03/24	1	70.40	0	0.00	70.30	1	2,552	0.04%
2023/03/23	0	70.60	0	0.00	71.00	0	2,533	0.00%
2023/03/21	5	70.80	0	0.00	70.60	5	2,463	0.20%
2023/03/20	5	70.30	0	0.00	70.40	5	2,441	0.20%
2023/03/17	2	69.85	6	69.78	70.00	-4	2,425	-0.16%
2023/03/16	0	69.00	2	69.10	68.80	-2	2,407	-0.08%
2023/03/15	2	69.15	0	0.00	68.80	2	2,400	0.08%
2023/03/14	0	0.00	0	69.60	69.20	0	2,382	0.00%
2023/03/13	1	68.90	0	0.00	70.30	1	2,356	0.04%
2023/03/10	0	0.00	5.1	70.56	70.10	-5.1	2,326	-0.22%
2023/03/09	0	0.00	2	70.50	70.90	-2	2,292	-0.09%
2023/03/08	0	0.00	1	70.40	70.40	-1	2,200	-0.05%
2023/03/07	2	69.90	2	70.05	70.50	0	2,158	0.00%
2023/03/06	2	70.30	4.5	70.21	70.20	-2.5	2,104	-0.12%
2023/03/03	2	68.85	3	68.83	69.00	-1	2,012	-0.05%
2023/03/02	2.1	68.74	2	68.85	69.00	0.1	1,967	0.01%
2023/03/01	3	68.50	4	68.58	69.00	-1	1,912	-0.05%
2023/02/24	0	0.00	0.1	67.30	67.30	-0.1	1,805	-0.01%
2023/02/23	0	0.00	4	66.93	67.10	-4	1,761	-0.23%
2023/02/22	0	65.60	10	65.87	66.00	-10	1,712	-0.58%
2023/02/21	0	0.00	12	65.09	65.30	-12	1,673	-0.72%
2023/02/20	0	64.20	2	64.40	64.50	-2	1,736	-0.12%
2023/02/17	2	63.65	0	0.00	63.90	2	1,753	0.11%
2023/02/15	1.1	63.96	3	64.63	64.40	-1.9	1,796	-0.11%
2023/02/14	1	64.20	0	0.00	64.40	1	1,806	0.06%
2023/02/10	1	63.50	0	0.00	64.00	1	1,853	0.05%
2023/02/09	0	0.00	1	64.60	63.70	-1	1,877	-0.05%
2023/02/08	0	0.00	63	64.18	64.30	-63	1,849	-3.41%
2023/02/07	0	63.50	0	0.00	63.40	0	1,778	0.00%
2023/02/02	0	0.00	2	61.85	61.80	-2	1,701	-0.12%
2023/02/01	0	0.00	1	60.30	60.50	-1	1,692	-0.06%
2023/01/13	0	0.00	4	60.80	60.90	-4	1,674	-0.24%
2023/01/12	0	0.00	3	61.07	61.00	-3	1,670	-0.18%
2023/01/11	0	0.00	2	60.55	60.60	-2	1,673	-0.12%
2023/01/10	0.1	59.40	2	59.30	59.60	-1.9	1,669	-0.11%
2023/01/03	0	0.00	1	58.30	59.00	-1	1,732	-0.06%
2022/12/30	0	0.00	1	59.30	57.40	-1	1,723	-0.06%
2022/12/23	1	58.20	0	0.00	58.60	1	1,710	0.06%
2022/12/22	0	0.00	1	58.60	58.30	-1	1,737	-0.06%
2022/12/21	2	57.80	1	57.80	57.70	1	1,749	0.06%
2022/12/16	0	0.00	0	58.60	59.40	0	1,746	0.00%
2022/12/12	1	58.90	0	0.00	58.70	1	1,829	0.05%
2022/12/08	0	58.60	1	59.00	59.00	-1	1,874	-0.05%
2022/12/06	0	0.00	10	59.00	59.00	-10	1,892	-0.53%
2022/12/01	1	58.90	1	58.90	58.90	0	1,927	0.00%
2022/11/29	0	57.60	0	0.00	57.80	0	1,930	0.00%
2022/11/28	0	58.10	0.1	58.10	57.70	0	1,936	0.00%
2022/11/25	0.1	58.63	0	0.00	58.00	0.1	1,946	0.00%
2022/11/24	0	58.70	0	0.00	58.80	0	1,951	0.00%
2022/11/21	0	58.10	0	0.00	58.30	0	1,971	0.00%
2022/11/17	0	0.00	1	59.30	59.30	-1	1,982	-0.05%
2022/11/16	2	59.30	8	58.56	59.50	-6	1,979	-0.30%
2022/11/14	0.1	57.60	4	57.65	57.70	-3.9	1,904	-0.20%
2022/11/11	1	57.90	0	0.00	57.50	1	1,891	0.05%
2022/11/10	0	0.00	13	57.01	57.10	-13	1,879	-0.69%
2022/11/09	0	56.71	2.1	57.04	57.20	-2.1	1,877	-0.11%
2022/11/08	0.1	56.15	0	0.00	55.70	0.1	1,849	0.00%
2022/11/07	0	55.20	4	55.88	56.20	-4	1,884	-0.21%
2022/11/04	0	54.70	0	0.00	54.60	0	1,874	0.00%
2022/11/03	0	55.00	5	54.76	54.90	-5	1,904	-0.26%
2022/11/02	1	54.60	0	0.00	54.80	1	1,931	0.05%
2022/11/01	1	54.40	1	54.30	54.60	0	1,970	0.00%
2022/10/31	0	54.10	7	53.89	54.40	-7	1,998	-0.35%
2022/10/28	2.1	52.59	0	0.00	52.60	2.1	1,993	0.11%
2022/10/27	0	0.00	11	53.59	53.90	-11	1,971	-0.56%
2022/10/26	0	0.00	5	53.20	52.90	-5	2,006	-0.25%
2022/10/25	2	53.55	1	53.90	52.80	1	2,055	0.05%
2022/10/24	3	53.57	2	53.90	53.60	1	2,059	0.05%
2022/10/21	10	53.70	1	53.60	53.30	9	2,057	0.44%
2022/10/20	1	52.50	1	53.20	53.30	0	2,086	0.00%
2022/10/19	2	53.60	10	53.81	53.10	-8	2,109	-0.38%
2022/10/18	3	53.00	5	53.12	53.70	-2	2,116	-0.09%
2022/10/13	1	49.95	1	49.70	49.45	0	2,365	0.00%
2022/10/11	1	50.40	3	50.47	50.20	-2	2,558	-0.08%
2022/10/06	0	0.00	5	51.90	52.00	-5	2,641	-0.19%
2022/10/05	2	52.30	1	52.20	51.90	1	2,695	0.04%
2022/10/04	3	51.30	0	0.00	51.40	3	2,727	0.11%
2022/09/30	5	50.20	0	0.00	50.50	5	2,808	0.18%
2022/09/28	4	50.43	1	50.30	50.00	3	2,880	0.10%
2022/09/27	4	51.25	0	0.00	51.10	4	2,891	0.14%
2022/09/26	6	51.37	0	0.00	51.30	6	2,911	0.21%
2022/09/23	9	52.66	1	52.50	52.70	8	2,939	0.27%
2022/09/22	3	52.94	1	53.10	53.20	2	2,997	0.07%
2022/09/21	0	53.80	1	53.60	53.50	-1	3,019	-0.03%
2022/09/20	1	53.80	2	53.80	53.80	-1	3,052	-0.03%
2022/09/19	6.1	54.15	0	0.00	53.90	6.1	3,051	0.20%
2022/09/15	0	0.00	2	56.05	55.80	-2	3,053	-0.07%
2022/09/14	6	55.62	0	0.00	55.60	6	3,106	0.19%
2022/09/13	10	56.25	1	56.50	56.20	9	3,116	0.29%
2022/09/12	2	56.30	0	0.00	56.40	2	3,150	0.06%
2022/09/08	0	0.00	13	56.38	56.80	-13	3,244	-0.40%
2022/09/07	3	54.54	1	54.50	54.50	2	3,246	0.06%
2022/09/06	0.1	55.45	1	55.50	55.10	-0.9	3,244	-0.03%
2022/09/05	1	55.60	1	55.60	55.60	0	3,238	0.00%
2022/09/02	0	0.00	1	56.20	56.20	-1	3,258	-0.03%
2022/09/01	3	56.60	1	57.00	56.60	2	3,253	0.06%
2022/08/30	3	56.90	0	0.00	56.90	3	3,266	0.09%
2022/08/29	2	56.55	10	56.62	56.80	-8	3,287	-0.24%
2022/08/26	0	0.00	1	57.60	57.70	-1	3,294	-0.03%
2022/08/24	4	56.45	0	0.00	56.60	4	3,305	0.12%
2022/08/23	2	56.50	0	0.00	56.50	2	3,308	0.06%
2022/08/22	2	57.05	5	57.40	57.00	-3	3,307	-0.09%
2022/08/17	1	56.90	1	56.70	56.70	0	3,312	0.00%
2022/08/16	6	56.38	2	56.60	56.50	4	3,288	0.12%
2022/08/15	4	56.58	0	0.00	56.60	4	3,266	0.12%
2022/08/12	2	56.20	1	56.60	56.20	1	3,247	0.03%
2022/08/11	2	55.60	0	0.00	55.40	2	3,211	0.06%
2022/08/10	0	55.35	0	0.00	55.10	0	3,237	0.00%
2022/08/09	7	55.09	6	55.90	55.90	1	3,244	0.03%
2022/08/08	0	0.00	3.1	55.83	55.70	-3.1	3,223	-0.10%
2022/08/05	5	55.10	5	55.30	55.30	0	3,182	0.00%
2022/08/04	0.1	54.80	0	0.00	54.70	0.1	3,169	0.00%
2022/08/03	5	54.22	0	0.00	54.40	5	3,149	0.16%
2022/08/02	4	54.60	0	0.00	54.50	4	3,149	0.13%
2022/08/01	1	55.70	0	0.00	55.60	1	3,115	0.03%
2022/07/29	4	54.65	0	0.00	54.70	4	3,092	0.13%
2022/07/28	1	54.10	0	0.00	54.10	1	3,111	0.03%
2022/07/27	1	54.10	0	0.00	54.10	1	3,122	0.03%
2022/07/26	4	54.40	0	0.00	54.30	4	3,109	0.13%
2022/07/25	5	55.10	5	55.40	55.40	0	3,111	0.00%
2022/07/22	20	54.99	20	55.80	55.80	0	3,117	0.00%
2022/07/21	8	54.28	11	55.04	55.20	-3	3,108	-0.10%
2022/07/20	26.1	54.80	24.4	54.78	54.90	1.7	3,053	0.05%
2022/07/19	7.7	59.71	8	59.81	59.90	-0.3	2,925	-0.01%
2022/07/18	2.7	58.99	3	59.00	59.80	-0.3	2,812	-0.01%
2022/07/14	6	55.62	0	0.00	56.00	6	2,729	0.22%
2022/07/13	1	56.30	0	0.00	55.20	1	2,705	0.04%
2022/07/11	2	56.95	0	0.00	57.00	2	2,713	0.07%
2022/07/08	8	57.53	0	0.00	57.60	8	2,699	0.30%
2022/07/07	1.1	54.50	1	55.80	56.00	0.1	2,654	0.00%
2022/07/06	0	55.50	4	55.85	54.60	-4	2,617	-0.15%
2022/07/05	3	57.00	1	56.90	57.00	2	2,616	0.08%
2022/07/04	5	57.40	5	57.00	56.60	0	2,620	0.00%
2022/07/01	8	59.26	6	58.20	57.50	2	2,655	0.08%
2022/06/30	13	60.17	7	59.73	59.30	6	2,660	0.23%
2022/06/29	8	62.32	4	62.00	61.80	4	2,613	0.15%
2022/06/28	7	63.16	0	0.00	63.30	7	2,601	0.27%
2022/06/27	4	64.40	0	0.00	64.60	4	2,607	0.15%
2022/06/24	8	64.26	0	0.00	64.20	8	2,609	0.31%
2022/06/23	27	63.82	0	0.00	64.40	27	2,603	1.04%
2022/06/22	12	65.20	0	0.00	64.80	12	2,584	0.47%
2022/06/21	6	66.23	5	66.40	66.70	1	2,545	0.04%
2022/06/20	5	66.12	0	0.00	66.00	5	2,607	0.19%
2022/06/17	3	66.53	0	0.00	68.30	3	2,609	0.11%
2022/06/15	1	68.30	0	0.00	68.00	1	2,556	0.04%
2022/06/14	5	67.70	6	68.17	68.40	-1	2,600	-0.04%
2022/06/13	2	68.15	0	0.00	68.10	2	2,668	0.07%
2022/06/07	10	69.90	0	0.00	70.10	10	3,013	0.33%
2022/06/02	1	69.40	1	69.50	69.50	0	3,173	0.00%
2022/06/01	0	0.00	1	69.90	69.50	-1	3,312	-0.03%
2022/05/27	7	68.27	4	68.60	68.30	3	3,696	0.08%
2022/05/20	0	0.00	1	69.10	69.20	-1	4,213	-0.02%
2022/05/19	0	0.00	2	68.95	69.10	-2	4,244	-0.05%
2022/05/18	2	69.60	2	69.60	69.60	0	4,247	0.00%
2022/05/16	1	67.80	0	0.00	67.80	1	4,246	0.02%
2022/05/10	1	66.80	5	67.22	68.20	-4	4,398	-0.09%
2022/05/09	1	67.70	4	67.80	67.50	-3	4,427	-0.07%
2022/05/05	0	0.00	1	67.70	68.10	-1	4,489	-0.02%
2022/05/04	2	67.55	0	0.00	67.40	2	4,506	0.04%
2022/04/29	0	0.00	5	67.76	67.10	-5	4,652	-0.11%
2022/04/28	0	0.00	1	66.60	67.50	-1	4,708	-0.02%
2022/04/27	5	66.00	4	66.10	66.20	1	4,755	0.02%
2022/04/26	5	67.66	0	0.00	67.10	5	4,793	0.10%
2022/04/22	0.1	68.60	0	0.00	68.90	0.1	5,101	0.00%
2022/04/21	1	68.90	4	68.70	68.70	-3	5,231	-0.06%
2022/04/20	0	0.00	2	68.40	68.40	-2	5,576	-0.04%
2022/04/19	4	68.80	1	68.70	68.60	3	5,707	0.05%
2022/04/18	14	68.64	12	68.84	68.70	2	5,891	0.03%
2022/04/15	1	66.50	1	66.80	67.20	0	5,900	0.00%
2022/04/14	2	66.80	0	0.00	66.90	2	5,940	0.03%
2022/04/13	1	66.90	0	67.20	67.00	1	5,980	0.02%
2022/04/12	1	65.50	2	66.25	66.40	-1	6,020	-0.02%
2022/04/11	4	66.73	3	66.73	66.50	1	6,035	0.02%
2022/04/08	3	67.33	0	0.00	67.50	3	6,020	0.05%
2022/04/07	6	67.60	3	68.10	67.20	3	6,010	0.05%
2022/04/06	1	68.60	0	0.00	68.60	1	5,998	0.02%
2022/04/01	1	68.60	0	0.00	69.40	1	5,996	0.02%
2022/03/30	6	69.45	3	69.70	69.40	3	6,038	0.05%
2022/03/29	2	69.80	1	69.80	69.70	1	6,019	0.02%
2022/03/28	1	70.10	2	69.95	70.10	-1	6,014	-0.02%
2022/03/25	4	70.78	2	70.75	70.60	2	6,012	0.03%
2022/03/24	0	71.50	7	71.13	71.50	-7	5,988	-0.12%
2022/03/23	10	71.25	0	0.00	71.20	10	6,099	0.16%
2022/03/22	1	71.80	0	0.00	71.90	1	6,060	0.02%
2022/03/21	0	0.00	44	71.43	71.30	-44	6,057	-0.73%
2022/03/18	2	70.80	18	70.88	71.80	-16	6,091	-0.26%
2022/03/17	31	70.78	4	70.35	70.90	27	6,092	0.44%
2022/03/16	6	68.98	0	0.00	69.10	6	6,106	0.10%
2022/03/15	8	69.26	2	69.30	69.50	6	6,110	0.10%
2022/03/14	1	70.80	1	70.80	71.00	0	6,116	0.00%
2022/03/11	2	71.15	1	71.10	71.30	1	6,124	0.02%
2022/03/10	20.1	71.88	11	71.74	71.20	9	6,140	0.15%
2022/03/09	5	69.72	10	69.95	71.60	-5	5,957	-0.08%
2022/03/08	6	68.97	2	69.70	68.90	4	5,926	0.07%
2022/03/07	6	69.68	9	69.49	69.10	-3	5,954	-0.05%
2022/03/04	11	71.32	1	71.50	71.10	10	5,901	0.17%
2022/03/03	2	71.90	12	72.88	72.60	-10	5,821	-0.17%
2022/03/02	10	70.70	0	0.00	70.90	10	5,710	0.18%
2022/03/01	7	70.90	3	70.63	71.00	4	5,644	0.07%
2022/02/25	0	0.00	4	68.48	68.90	-4	5,436	-0.07%
2022/02/24	3	67.50	1	66.80	66.80	2	5,384	0.04%
2022/02/23	14	68.42	13	68.77	68.70	1	5,384	0.02%
2022/02/22	1	68.80	0	0.00	68.30	1	5,427	0.02%
2022/02/21	0	0.00	6	69.33	69.50	-6	5,524	-0.11%
2022/02/18	0	0.00	5	68.80	68.90	-5	5,625	-0.09%
2022/02/17	3	68.37	0	0.00	68.80	3	5,766	0.05%
2022/02/16	0	0.00	2	68.25	68.00	-2	5,908	-0.03%
2022/02/15	2	68.45	0	0.00	67.90	2	5,989	0.03%
2022/02/14	8	67.94	0	0.00	68.10	8	6,058	0.13%
2022/02/11	0	69.40	6	69.28	69.30	-6	6,065	-0.10%
2022/02/10	1	69.20	0	0.00	69.70	1	6,133	0.02%
2022/02/09	2	68.90	0	0.00	69.00	2	6,181	0.03%
2022/02/08	0	0.00	3	69.00	68.90	-3	6,192	-0.05%
2022/02/07	5	67.80	0	0.00	67.80	5	6,251	0.08%
2022/01/24	6	68.53	2	68.90	68.70	4	6,324	0.06%
2022/01/21	1	69.00	0	0.00	69.00	1	6,414	0.02%
2022/01/20	2	68.55	2	69.20	70.00	0	6,570	0.00%
2022/01/19	0	0.00	6	69.45	69.10	-6	6,547	-0.09%
2022/01/18	5	70.04	6	70.00	70.00	-1	6,512	-0.02%
2022/01/17	1	69.40	9	69.47	69.80	-8	6,332	-0.13%
2022/01/14	5	67.90	4	68.35	68.20	1	6,251	0.02%
2022/01/13	6	69.32	16	68.94	69.00	-10	6,178	-0.16%
2022/01/12	3	68.00	13	68.01	68.00	-10	5,884	-0.17%
2022/01/11	1	68.40	7	68.21	67.90	-6	5,789	-0.10%
2022/01/10	2	66.80	2	66.90	67.20	0	5,604	0.00%
2022/01/07	1	66.50	0	0.00	66.40	1	5,575	0.02%
2022/01/06	1	66.80	0	0.00	66.90	1	5,563	0.02%
2022/01/05	1	66.40	1	66.60	66.50	0	5,612	0.00%
2022/01/04	1	66.90	0	0.00	66.50	1	5,711	0.02%
2022/01/03	0	67.40	3	66.90	66.80	-3	5,891	-0.05%
2021/12/30	2	66.50	0	0.00	66.70	2	5,912	0.03%
2021/12/29	5	66.58	5	66.52	66.40	0	5,926	0.00%
2021/12/28	8	67.34	11	67.40	66.90	-3	5,968	-0.05%
2021/12/27	4	66.87	1	67.00	67.10	3	6,008	0.05%
2021/12/24	2	66.10	3	66.10	66.10	-1	6,032	-0.02%
2021/12/23	1	65.70	0	0.00	66.00	1	6,077	0.02%
2021/12/22	1	65.40	0	0.00	65.50	1	6,209	0.02%
2021/12/21	13	64.82	0	0.00	65.40	13	6,223	0.21%
2021/12/20	0	0.00	1	65.00	64.90	-1	6,219	-0.02%
2021/12/17	4.1	64.89	7	65.04	65.10	-2.9	6,237	-0.05%
2021/12/16	1	65.80	1	66.20	66.30	0	6,179	0.00%
2021/12/15	1	65.50	0	0.00	65.30	1	6,181	0.02%
2021/12/14	1.1	65.91	0	0.00	65.70	1.1	6,194	0.02%
2021/12/13	0	0.00	16	66.60	66.70	-16	6,159	-0.26%
2021/12/10	5	66.80	3	66.87	66.90	2	6,196	0.03%
2021/12/09	2.1	66.40	1	66.30	66.30	1.1	6,246	0.02%
2021/12/08	5	67.44	2	67.20	66.80	3	6,222	0.05%
2021/12/07	2	67.25	0	0.00	67.10	2	6,240	0.03%
2021/12/06	1	67.10	4	67.65	67.50	-3	6,299	-0.05%
2021/12/03	1	67.40	0	0.00	67.60	1	6,489	0.02%
2021/12/02	2.1	67.56	0	0.00	67.80	2.1	6,877	0.03%
2021/12/01	39	67.38	37	67.57	67.90	2	8,230	0.02%
2021/11/30	10	66.86	8	67.36	67.00	2	8,300	0.02%
2021/11/25	2	67.55	1	67.30	67.20	1	8,665	0.01%
2021/11/24	2	66.80	5	67.40	67.30	-3	8,766	-0.03%
2021/11/23	11	67.63	4	67.55	67.60	7	8,957	0.08%
2021/11/22	2	68.15	15	68.39	68.30	-13	8,989	-0.14%
2021/11/19	4	67.55	2	67.40	67.30	2	9,026	0.02%
2021/11/18	6	67.13	5	67.58	67.20	1	9,051	0.01%
2021/11/17	17	66.52	17	66.63	66.90	0	8,947	0.00%
2021/11/16	12	67.26	6.1	66.80	66.80	5.9	8,857	0.07%
2021/11/15	28	67.84	72	68.03	68.20	-44	8,763	-0.50%
2021/11/12	63	66.53	7	66.26	66.70	56	8,674	0.65%
2021/11/11	3	65.30	6	64.93	64.90	-3	8,625	-0.03%
2021/11/10	0	0.00	1	65.70	66.00	-1	8,639	-0.01%
2021/11/09	3	66.47	4	66.90	66.00	-1	8,759	-0.01%
2021/11/08	3	65.90	3.3	65.91	65.90	-0.3	8,730	0.00%
2021/11/05	2	65.50	1	65.10	65.80	1	8,761	0.01%
2021/11/04	9	65.54	1	65.30	65.20	8	8,919	0.09%
2021/11/03	6	64.98	0	0.00	65.20	6	9,095	0.07%
2021/11/02	7	64.27	2	64.45	63.60	5	9,371	0.05%
2021/11/01	1	65.30	10.6	65.17	65.10	-9.6	9,820	-0.10%
2021/10/29	8	64.63	5	64.60	64.30	3	10,157	0.03%
2021/10/28	9	65.17	1	65.20	65.20	8	10,080	0.08%
2021/10/27	2	64.15	1	63.70	64.50	1	9,998	0.01%
2021/10/26	1	63.80	1	63.60	63.20	0	10,238	0.00%
2021/10/25	6	62.90	0	0.00	63.10	6	10,223	0.06%
2021/10/21	3	62.50	2	61.90	62.00	1	10,391	0.01%
2021/10/20	1	63.10	0	0.00	62.50	1	10,371	0.01%
2021/10/19	2	62.55	2	62.60	62.60	0	10,431	0.00%
2021/10/15	5	62.70	0	0.00	62.10	5	10,594	0.05%
2021/10/14	2.1	61.20	2	60.80	61.10	0.1	10,699	0.00%
2021/10/13	5	60.86	1.4	61.51	61.00	3.6	10,799	0.03%
2021/10/12	5	62.30	0	0.00	62.00	5	10,866	0.05%
2021/10/08	20	64.07	0	0.00	63.30	20	11,163	0.18%
2021/10/07	2	65.95	1	66.00	65.90	1	11,005	0.01%
2021/10/05	0.1	65.38	0	0.00	65.40	0.1	11,117	0.00%
2021/10/04	2	66.45	1	65.00	65.00	1	11,081	0.01%
2021/10/01	0	0.00	1	67.30	67.30	-1	11,063	-0.01%
2021/09/30	3.2	67.38	2	67.65	67.50	1.2	11,044	0.01%
2021/09/29	5	67.60	1	67.20	67.20	4	11,088	0.04%
2021/09/28	3	70.10	0	0.00	70.10	3	10,983	0.03%
2021/09/24	1.1	71.30	0	0.00	71.40	1.1	10,977	0.01%
2021/09/23	1	71.10	1.1	71.12	71.00	-0.1	10,987	0.00%
2021/09/22	1	70.40	0	0.00	70.50	1	11,005	0.01%
2021/09/17	1	71.30	2	71.45	71.60	-1	11,223	-0.01%
2021/09/16	3	72.00	0	0.00	71.80	3	11,224	0.03%
2021/09/15	3	72.50	5	72.36	71.80	-2	11,200	-0.02%
2021/09/14	1	72.80	0	0.00	72.70	1	11,146	0.01%
2021/09/13	5	74.00	7	73.70	73.70	-2	11,062	-0.02%
2021/09/10	1	74.00	2	74.15	74.50	-1	11,038	-0.01%
2021/09/09	4	73.65	7	73.73	73.50	-3	10,992	-0.03%
2021/09/08	8.1	73.53	9	73.59	73.30	-0.9	10,921	-0.01%
2021/09/07	14.1	75.11	18	74.49	74.40	-4	10,732	-0.04%
2021/09/06	75	83.01	29.5	82.94	78.00	45.5	10,307	0.44%
2021/09/03	4	80.80	8	80.19	81.10	-4	8,879	-0.05%
2021/09/02	8	78.70	7	79.39	79.40	1	8,739	0.01%
2021/09/01	8	79.30	98	78.20	80.40	-90	8,616	-1.04%
2021/08/31	10	76.10	3.5	76.72	77.10	6.5	8,442	0.08%
2021/08/30	1	77.30	0	0.00	77.00	1	8,363	0.01%
2021/08/27	2.1	74.71	4	73.28	75.80	-1.9	8,235	-0.02%
2021/08/26	1	73.30	0	0.00	73.70	1	8,014	0.01%
2021/08/25	10.1	72.60	17.3	72.87	72.50	-7.2	7,914	-0.09%
2021/08/24	2	73.75	5	74.42	73.60	-3	7,814	-0.04%
2021/08/23	1	73.90	0	0.00	74.50	1	7,774	0.01%
2021/08/20	3	73.07	4	73.63	73.20	-1	7,784	-0.01%
2021/08/19	6	74.07	3	74.13	73.10	3	7,799	0.04%
2021/08/18	3	73.20	5	73.00	75.00	-2	7,769	-0.03%
2021/08/17	3	73.70	5	73.58	73.60	-2	7,721	-0.03%
2021/08/16	6.5	72.63	13	73.25	73.90	-6.5	7,666	-0.09%
2021/08/13	11	74.45	2	74.25	73.60	9	7,604	0.12%
2021/08/12	1.1	76.24	3	76.67	77.70	-1.9	7,512	-0.03%
2021/08/11	6	76.67	2	77.20	76.10	4	7,479	0.05%
2021/08/10	2	76.75	8	77.71	77.60	-6	7,395	-0.08%
2021/08/09	34	80.90	25	80.14	78.40	9	7,253	0.12%
2021/08/06	13	80.86	24	81.07	80.90	-11	7,024	-0.16%
2021/08/05	33.5	80.22	21.3	79.65	80.20	12.2	6,752	0.18%
2021/08/04	9	78.03	12.6	78.63	79.30	-3.6	6,309	-0.06%
2021/08/03	0	0.00	13	75.75	76.00	-13	6,020	-0.22%
2021/08/02	1	75.30	2.2	74.88	75.30	-1.2	5,948	-0.02%
2021/07/30	4	75.23	18	75.07	75.00	-14	5,915	-0.24%
2021/07/29	0.1	72.70	0.2	72.00	72.70	-0.1	5,731	0.00%
2021/07/28	3.3	71.10	1	71.60	71.40	2.3	5,731	0.04%
2021/07/27	4	74.68	12	74.18	73.30	-8	5,775	-0.14%
2021/07/26	2	73.05	2	73.10	72.90	0	5,705	0.00%
2021/07/23	3	72.10	3	72.73	72.10	0	5,714	0.00%
2021/07/22	31.3	71.54	1.1	71.87	71.40	30.2	5,670	0.53%
2021/07/21	4.2	70.24	7	70.71	69.70	-2.8	5,620	-0.05%
2021/07/20	8	74.73	4	75.88	74.30	4	5,503	0.07%
2021/07/19	22	77.25	12	76.67	76.70	10	5,366	0.19%
2021/07/16	45	77.29	3.2	77.34	77.70	41.8	5,334	0.78%
2021/07/15	14.6	77.16	26	77.42	77.20	-11.4	5,233	-0.22%
2021/07/14	0	0.00	3	74.13	74.40	-3	4,848	-0.06%
2021/07/13	1.4	74.77	3	74.57	73.90	-1.6	4,873	-0.03%
2021/07/12	0	0.00	4	73.95	74.70	-4	4,849	-0.08%
2021/07/09	0	0.00	9	73.47	72.90	-9	4,783	-0.19%
2021/07/08	2	73.65	8	74.05	73.80	-6	4,827	-0.12%
2021/07/07	1	73.10	4	73.13	73.10	-3	4,826	-0.06%
2021/07/06	2	73.55	3	72.97	73.30	-1	4,837	-0.02%
2021/07/05	0	0.00	12	72.48	72.50	-12	4,784	-0.25%
2021/07/02	0	0.00	2	71.55	71.50	-2	4,789	-0.04%
2021/07/01	0	0.00	1	71.80	71.10	-1	4,861	-0.02%
2021/06/30	6	71.48	6	71.62	72.00	0	4,933	0.00%
2021/06/29	9	71.96	0	0.00	71.90	9	4,933	0.18%
2021/06/28	19	72.13	34	72.31	72.80	-15	4,940	-0.30%
2021/06/25	2	70.10	2	70.50	70.20	0	4,782	0.00%
2021/06/24	0	0.00	6	69.88	70.00	-6	4,811	-0.12%
2021/06/23	6	69.85	7	69.49	69.60	-1	4,879	-0.02%
2021/06/22	2	69.15	2	69.85	69.60	0	4,933	0.00%
2021/06/21	8	68.93	5	69.20	69.10	3	4,978	0.06%
2021/06/18	15	69.95	1	70.90	69.00	14	5,103	0.27%
2021/06/17	4	69.95	4	70.18	70.60	0	5,159	0.00%
2021/06/16	15	69.74	5	70.48	70.00	10	5,570	0.18%
2021/06/15	4	70.03	5	70.10	70.20	-1	5,934	-0.02%
2021/06/11	1	70.20	0	70.90	70.30	1	5,983	0.02%
2021/06/10	1	69.70	7	70.20	70.50	-6	6,026	-0.10%
2021/06/09	5	69.54	5	69.70	69.20	0	6,028	0.00%
2021/06/08	6	70.45	36	70.32	70.80	-30	6,018	-0.50%
2021/06/07	3	67.84	0	0.00	68.40	3	5,972	0.05%
2021/06/04	4	67.80	1	68.10	68.40	3	6,017	0.05%
2021/06/03	5.1	68.28	4	68.35	68.30	1.1	6,179	0.02%
2021/06/02	9	67.86	10	68.20	68.20	-1	6,293	-0.02%
2021/06/01	3	68.23	3	68.10	68.20	0	6,438	0.00%
2021/05/28	6	67.58	5	67.38	68.20	1	6,787	0.01%
2021/05/27	7	66.04	0	0.00	66.00	7	6,957	0.10%
2021/05/26	1	67.20	3	67.40	67.30	-2	6,957	-0.03%
2021/05/25	5	67.10	13	66.38	66.90	-8	7,011	-0.11%
2021/05/24	4	65.05	2	64.80	65.10	2	7,036	0.03%
2021/05/21	16	64.73	0	0.00	64.50	16	7,126	0.22%
2021/05/20	13	64.99	0	0.00	64.40	13	7,215	0.18%
2021/05/19	0	0.00	1	66.80	66.60	-1	7,194	-0.01%
2021/05/18	0	0.00	14	64.84	66.50	-14	7,226	-0.19%
2021/05/17	14.1	63.08	3	64.67	62.80	11.1	7,313	0.15%
2021/05/14	2	65.75	5	66.52	66.60	-3	7,287	-0.04%
2021/05/13	2	63.85	16	65.01	65.20	-14	7,294	-0.19%
2021/05/12	12	64.95	0	0.00	64.50	12	7,288	0.16%
2021/05/11	21	68.40	8.2	68.63	67.10	12.8	7,276	0.18%
2021/05/10	10	70.90	0	0.00	71.00	10	7,238	0.14%
2021/05/07	18	70.77	0	0.00	71.00	18	7,429	0.24%
2021/05/06	10	71.95	1	70.20	70.60	9	7,469	0.12%
2021/05/05	5	70.92	10	71.20	70.40	-5	7,787	-0.06%
2021/05/04	12	70.78	1	72.10	71.60	11	7,862	0.14%
2021/05/03	9	74.50	3	75.03	73.90	6	7,892	0.08%
2021/04/29	1	77.40	0	0.00	77.40	1	7,910	0.01%
2021/04/28	2	77.50	6	78.10	78.20	-4	7,975	-0.05%
2021/04/27	0	0.00	1	77.00	76.90	-1	8,214	-0.01%
2021/04/26	3	76.80	8	76.54	76.90	-5	8,350	-0.06%
2021/04/23	0	0.00	1	75.70	76.00	-1	8,475	-0.01%
2021/04/22	1	75.80	9	76.80	75.20	-8	8,655	-0.09%
2021/04/21	1	77.40	8	76.93	77.50	-7	8,814	-0.08%
2021/04/20	3	77.10	6	77.30	76.60	-3	8,958	-0.03%
2021/04/19	2	77.05	5	77.30	77.10	-3	9,392	-0.03%
2021/04/16	0	0.00	6	78.00	77.90	-6	9,443	-0.06%
2021/04/15	0	0.00	12	76.23	76.50	-12	9,484	-0.13%
2021/04/14	7	74.77	1	74.70	75.30	6	9,628	0.06%
2021/04/13	7	76.66	0	0.00	76.40	7	9,586	0.07%
2021/04/12	22	78.20	1	79.10	77.50	21	9,552	0.22%
2021/04/09	2	77.85	6	77.52	78.00	-4	9,547	-0.04%
2021/04/08	0	0.00	1	77.90	77.60	-1	9,492	-0.01%
2021/04/07	37	78.01	4.5	77.97	77.80	32.5	9,452	0.34%
2021/04/06	33	78.71	5	79.40	79.00	28	9,396	0.30%
2021/04/01	1	77.50	4.1	77.80	78.00	-3.1	9,316	-0.03%
2021/03/31	1.7	78.12	1	78.00	77.70	0.7	9,285	0.01%
2021/03/30	6	77.13	17	77.50	77.80	-11	9,223	-0.12%
2021/03/29	7	77.14	2	76.70	76.70	5	9,172	0.05%
2021/03/26	11	76.41	1	76.80	76.70	10	9,239	0.11%
2021/03/25	0	0.00	1	76.40	76.10	-1	9,189	-0.01%
2021/03/24	4	75.53	2	75.70	75.50	2	9,144	0.02%
2021/03/23	1	75.70	2	75.80	75.80	-1	9,116	-0.01%
2021/03/22	21	74.84	19	75.25	74.70	2	9,009	0.02%
2021/03/19	10	76.04	15	76.92	76.00	-5	8,985	-0.06%
2021/03/18	16	76.81	47.1	76.72	77.90	-31.1	8,602	-0.36%
2021/03/17	18	73.82	2	74.10	73.50	16	8,297	0.19%
2021/03/16	5	73.42	0	0.00	73.70	5	8,465	0.06%
2021/03/15	5	72.58	1	73.70	73.60	4	8,607	0.05%
2021/03/12	2	72.60	8	72.64	72.70	-6	8,634	-0.07%
2021/03/11	5	72.40	17	72.59	73.10	-12	8,692	-0.14%
2021/03/10	1	71.70	3	71.93	71.70	-2	8,969	-0.02%
2021/03/09	13	71.12	13	70.88	71.40	0	8,988	0.00%
2021/03/08	17	71.97	4	72.75	72.20	13	8,885	0.15%
2021/03/05	5	72.98	22	72.97	72.70	-17	8,795	-0.19%
2021/03/04	4	74.05	4	74.10	74.10	0	8,709	0.00%
2021/03/03	26	74.47	1	74.10	75.10	25	8,584	0.29%
2021/03/02	3	75.77	3	76.77	75.50	0	8,370	0.00%
2021/02/25	0	0.00	1	75.50	74.50	-1	8,286	-0.01%
2021/02/24	6	73.93	2	74.50	74.40	4	8,260	0.05%
2021/02/23	12	74.08	0	0.00	74.40	12	8,214	0.15%
2021/02/22	2	73.50	12.1	75.14	75.50	-10.1	8,142	-0.12%
2021/02/19	16	72.97	10	73.10	73.20	6	8,051	0.07%
2021/02/18	0	73.40	0	0.00	73.90	0	8,059	0.00%
2021/02/17	3	73.43	4	73.40	73.50	-1	8,050	-0.01%
2021/02/05	0	0.00	2	71.50	71.30	-2	7,963	-0.03%
2021/02/04	1	70.20	4	70.40	70.30	-3	8,045	-0.04%
2021/02/03	15	71.47	1	71.90	71.20	14	8,085	0.17%
2021/02/02	3	72.10	3	72.30	72.40	0	8,171	0.00%
2021/01/29	4.5	71.31	18	69.94	69.20	-13.5	8,380	-0.16%
2021/01/28	3.5	73.03	3	73.00	72.50	0.5	8,195	0.01%
2021/01/27	26	76.82	18	75.50	75.70	8	8,077	0.10%
2021/01/25	8	75.79	13	75.83	75.70	-5	7,537	-0.07%
2021/01/22	0	0.00	16	74.93	75.40	-16	7,400	-0.22%
2021/01/21	6	74.65	4.5	74.31	74.40	1.5	7,308	0.02%
2021/01/20	31	75.52	40.5	75.63	73.70	-9.5	7,247	-0.13%
2021/01/19	4	74.73	26	74.47	74.50	-22	6,991	-0.31%
2021/01/18	6	73.92	11	74.47	73.90	-5	6,871	-0.07%
2021/01/15	38	74.15	23	73.90	74.50	15	6,733	0.22%
2021/01/14	5	73.76	10.1	73.37	73.80	-5.1	6,597	-0.08%
2021/01/13	40	72.23	40.5	71.97	72.10	-0.5	6,359	-0.01%
2021/01/12	7	71.67	26.1	71.66	70.40	-19.1	6,189	-0.31%
2021/01/11	27	68.76	10	69.12	69.30	17	5,733	0.30%
2021/01/08	2	68.40	3	68.50	68.20	-1	5,658	-0.02%
2021/01/07	9	67.84	24	67.69	68.00	-15	5,631	-0.27%
2021/01/06	31	66.91	9	66.67	66.30	22	5,544	0.40%
2021/01/05	0	0.00	5	67.00	67.40	-5	5,529	-0.09%
2021/01/04	1	67.20	7	67.29	67.40	-6	5,549	-0.11%
2020/12/31	2	66.10	4	66.10	66.40	-2	5,526	-0.04%
2020/12/30	0	0.00	3	65.70	65.90	-3	5,566	-0.05%
2020/12/29	5	66.48	2	65.90	65.80	3	5,641	0.05%
2020/12/28	1	66.40	0	0.00	66.40	1	5,700	0.02%
2020/12/25	7	66.31	4	66.38	66.20	3	5,808	0.05%
2020/12/24	7	65.84	4	66.15	65.70	3	5,943	0.05%
2020/12/23	10	65.80	5	65.94	65.70	5	6,053	0.08%
2020/12/22	5	66.86	5	67.26	66.30	0	6,265	0.00%
2020/12/21	1	65.10	4	66.18	66.50	-3	6,312	-0.05%
2020/12/18	6	65.17	7	65.76	65.00	-1	6,562	-0.02%
2020/12/17	8	65.76	7	65.77	65.40	1	6,740	0.01%
2020/12/16	2	65.75	2	66.20	66.20	0	6,843	0.00%
2020/12/15	11	65.62	8	66.18	65.30	3	6,937	0.04%
2020/12/14	5	67.10	1	66.90	66.90	4	7,196	0.06%
2020/12/11	21	67.87	8	67.61	67.40	13	7,464	0.17%
2020/12/10	14	68.89	29	68.84	68.70	-15	7,457	-0.20%
2020/12/09	16	67.74	26	67.97	69.00	-10	7,231	-0.14%
2020/12/08	6	66.08	0	0.00	66.20	6	7,038	0.09%
2020/12/07	11	67.07	57	67.72	66.60	-46	7,006	-0.66%
2020/12/04	33	67.44	17	67.62	67.40	16	6,886	0.23%
2020/12/03	2	66.00	13	66.15	66.20	-11	6,546	-0.17%
2020/12/02	1	65.40	10	65.50	65.80	-9	6,477	-0.14%
2020/12/01	6	64.48	13.3	64.27	65.20	-7.3	6,433	-0.11%
2020/11/30	10	64.81	1	65.00	64.30	9	6,390	0.14%
2020/11/27	5	64.84	0	0.00	64.70	5	6,320	0.08%
2020/11/26	2	64.95	0	0.00	65.00	2	6,301	0.03%
2020/11/25	13	66.44	3	67.07	65.40	10	6,267	0.16%
2020/11/24	2	65.80	9	65.82	65.80	-7	6,159	-0.11%
2020/11/23	6	65.52	3	65.73	65.50	3	6,145	0.05%
2020/11/20	3	64.47	0	0.00	64.90	3	6,156	0.05%
2020/11/19	7	64.47	11	64.65	64.50	-4	6,148	-0.07%
2020/11/18	5.3	65.02	0	0.00	64.90	5.3	6,152	0.09%
2020/11/17	70	65.50	1	65.50	65.30	69	6,139	1.12%
2020/11/16	4	64.93	1	65.00	64.70	3	6,165	0.05%
2020/11/13	3	65.00	6	65.50	65.00	-3	6,144	-0.05%
2020/11/12	4	65.98	12	65.78	65.60	-8	6,125	-0.13%
2020/11/11	2	65.10	3	65.10	65.00	-1	6,016	-0.02%
2020/11/10	7	64.60	4	64.80	64.90	3	5,943	0.05%
2020/11/09	6	64.68	8	65.02	64.20	-2	5,793	-0.03%
2020/11/06	0	0.00	26	63.76	64.00	-26	5,608	-0.46%
2020/11/05	2	61.80	0	0.00	61.90	2	5,446	0.04%
2020/11/04	3	62.00	0	0.00	62.30	3	5,425	0.06%
2020/11/03	0	0.00	1	62.80	62.50	-1	5,420	-0.02%
2020/11/02	0	0.00	1	61.80	62.00	-1	5,444	-0.02%
2020/10/30	1	62.50	0	0.00	62.50	1	5,478	0.02%
2020/10/29	9	62.73	2	62.75	63.00	7	5,497	0.13%
2020/10/28	0	0.00	6	63.05	62.90	-6	5,606	-0.11%
2020/10/27	2	62.30	3	62.63	62.90	-1	5,640	-0.02%
2020/10/26	5	61.84	0	0.00	61.80	5	5,717	0.09%
2020/10/23	3	62.83	0	0.00	62.80	3	5,800	0.05%
2020/10/22	4	62.70	6	62.58	62.80	-2	5,902	-0.03%
2020/10/21	2	61.80	1	61.70	61.50	1	5,936	0.02%
2020/10/20	1	61.60	2	61.90	61.70	-1	6,041	-0.02%
2020/10/19	0	61.70	2	61.60	61.50	-2	6,278	-0.03%
2020/10/16	2	61.05	0	0.00	61.00	2	6,454	0.03%
2020/10/15	5	60.66	0	0.00	60.60	5	6,530	0.08%
2020/10/14	15	61.57	6	61.58	61.20	9	6,619	0.14%
2020/10/13	5	62.26	0	0.00	62.40	5	6,640	0.08%
2020/10/08	3	62.20	0	0.00	61.90	3	6,657	0.05%
2020/10/06	2	62.65	6	62.62	62.60	-4	6,690	-0.06%
2020/10/05	0	63.50	0	0.00	63.50	0	6,769	0.00%
2020/09/30	15	63.83	5	63.70	63.40	10	6,793	0.15%
2020/09/29	2	63.70	2	63.45	63.80	0	6,767	0.00%
2020/09/28	0	0.00	1	62.70	62.30	-1	6,792	-0.01%
2020/09/25	14	64.33	33	63.23	61.70	-19	6,828	-0.28%
2020/09/24	2	64.40	8	63.74	64.50	-6	6,761	-0.09%
2020/09/23	6	64.02	1	64.10	63.70	5	6,709	0.07%
2020/09/22	4	62.83	18	62.64	63.10	-14	6,519	-0.21%
2020/09/21	5	62.76	17	62.64	62.40	-12	6,430	-0.19%
2020/09/18	5	62.16	104	62.48	62.10	-99	6,390	-1.55%	大賣/
2020/09/17	7	62.06	18	62.12	62.10	-11	6,440	-0.17%
2020/09/16	14	60.32	33	60.82	61.00	-19	6,182	-0.31%
2020/09/15	3	58.93	7	58.44	59.00	-4	5,942	-0.07%
2020/09/14	1	57.50	0	0.00	57.50	1	5,956	0.02%
2020/09/11	1	57.00	6	57.13	57.20	-5	6,047	-0.08%
2020/09/10	0	0.00	2	57.40	57.20	-2	6,092	-0.03%
2020/09/09	0	0.00	1	56.70	57.20	-1	6,143	-0.02%
2020/09/08	6	57.03	0	0.00	56.90	6	6,235	0.10%
2020/09/07	3	56.70	0	0.00	57.00	3	6,322	0.05%
2020/09/04	1	56.10	0	0.00	56.30	1	6,437	0.02%
2020/09/03	0	0.00	2	56.95	57.00	-2	6,538	-0.03%
2020/09/02	1	56.30	0	0.00	56.30	1	6,662	0.02%
2020/09/01	0	0.00	3	56.13	56.20	-3	6,876	-0.04%
2020/08/31	0	0.00	1	56.60	56.20	-1	7,075	-0.01%
2020/08/28	0	0.00	1	56.50	56.70	-1	7,139	-0.01%
2020/08/27	0	0.00	1	56.50	56.90	-1	7,232	-0.01%
2020/08/26	2	56.90	4	56.08	57.20	-2	7,295	-0.03%
2020/08/25	0	0.00	6	55.23	55.30	-6	7,306	-0.08%
2020/08/21	3	55.40	0	0.00	55.40	3	7,460	0.04%
2020/08/20	4	55.08	11	55.06	55.20	-7	7,528	-0.09%
2020/08/18	1	58.10	3	58.13	58.10	-2	7,650	-0.03%
2020/08/17	1	58.40	0	0.00	58.60	1	7,938	0.01%
2020/08/14	1	57.30	3	57.53	57.70	-2	8,121	-0.02%
2020/08/13	1	57.40	3	57.60	57.50	-2	8,175	-0.02%
2020/08/12	1	57.50	0	0.00	57.40	1	8,237	0.01%
2020/08/11	3	58.13	0	0.00	57.80	3	8,324	0.04%
2020/08/07	1	58.40	4	58.43	58.30	-3	8,783	-0.03%
2020/08/05	4	59.23	0	0.00	59.10	4	9,043	0.04%
2020/08/04	2	58.90	0	0.00	59.00	2	9,170	0.02%
2020/08/03	13.1	58.52	11	58.85	58.20	2.1	9,516	0.02%
2020/07/31	2	59.65	0	0.00	59.90	2	9,528	0.02%
2020/07/30	3	60.03	10	60.12	60.30	-7	9,559	-0.07%
2020/07/29	5	58.24	12	58.34	58.70	-7	9,761	-0.07%
2020/07/28	8	58.13	3	58.30	56.70	5	10,312	0.05%
2020/07/27	6	57.98	11	58.93	57.90	-5	10,360	-0.05%
2020/07/24	9	59.39	6	59.45	59.10	3	10,314	0.03%
2020/07/23	22	60.03	12	60.22	60.20	10	10,247	0.10%
2020/07/22	16	64.72	8	65.08	65.40	8	10,050	0.08%
2020/07/21	8	64.48	1	64.50	64.30	7	9,878	0.07%
2020/07/20	17	64.44	2	64.20	64.10	15	9,873	0.15%
2020/07/17	18	65.17	6	66.25	65.30	12	9,864	0.12%
2020/07/16	14	65.78	11	65.71	65.80	3	10,082	0.03%
2020/07/15	5	65.74	0	0.00	65.70	5	10,334	0.05%
2020/07/14	1	65.60	0	0.00	65.70	1	10,418	0.01%
2020/07/13	0	0.00	8	65.59	65.80	-8	10,395	-0.08%
2020/07/10	22	65.59	33	65.49	65.10	-11	10,466	-0.11%
2020/07/09	2	66.95	17	67.04	66.90	-15	10,336	-0.15%
2020/07/08	8	67.44	15	67.31	67.60	-7	10,258	-0.07%
2020/07/07	26	66.99	36	66.88	66.70	-10	10,186	-0.10%
2020/07/06	24	67.85	32	67.79	68.00	-8	10,039	-0.08%
2020/07/03	33	66.51	196	66.44	66.90	-163	9,910	-1.64%	大賣/鉅額交易
2020/07/02	25	65.25	36	65.54	65.90	-11	9,817	-0.11%
2020/07/01	12	64.19	6	64.37	64.30	6	9,704	0.06%
2020/06/30	35	64.54	108	64.52	64.30	-73	9,635	-0.76%	大賣/
2020/06/29	21	63.58	24	63.93	64.20	-3	9,556	-0.03%
2020/06/24	25	63.68	81	63.82	64.00	-56	9,483	-0.59%
2020/06/23	5	62.84	2	63.30	63.10	3	9,367	0.03%
2020/06/22	5	62.70	6	62.75	62.90	-1	9,351	-0.01%
2020/06/19	0	0.00	37	62.75	62.90	-37	9,352	-0.40%
2020/06/18	3	61.93	15	62.29	62.30	-12	9,280	-0.13%
2020/06/17	18	61.82	10	61.72	61.70	8	9,204	0.09%
2020/06/16	18	61.85	5	61.86	61.90	13	9,236	0.14%
2020/06/15	1	61.90	15	61.49	61.00	-14	9,285	-0.15%
2020/06/12	12	59.97	4	60.68	61.00	8	9,248	0.09%
2020/06/11	83	61.63	16	61.69	60.70	67	9,251	0.72%
2020/06/10	13	61.73	27	61.56	62.00	-14	9,156	-0.15%
2020/06/09	26	62.41	2	62.50	61.90	24	9,132	0.26%
2020/06/08	4	63.40	16	63.20	63.10	-12	9,098	-0.13%
2020/06/05	10	62.51	22	62.53	62.80	-12	8,902	-0.13%
2020/06/04	91	61.41	3	61.37	61.50	88	8,719	1.01%
2020/06/03	103	61.39	2	61.30	61.40	101	8,688	1.16%	大買/鉅額交易
2020/06/02	38	61.63	4	61.53	61.30	34	8,577	0.40%
2020/06/01	31	61.66	10	61.75	61.70	21	8,496	0.25%
2020/05/29	5	61.10	17	61.27	61.40	-12	8,429	-0.14%
2020/05/28	16	61.59	1	61.30	60.90	15	8,383	0.18%
2020/05/27	6	61.02	5	60.86	61.40	1	8,324	0.01%
2020/05/26	3	61.10	2	61.00	61.10	1	8,290	0.01%
2020/05/25	8	60.08	4	60.45	60.70	4	8,155	0.05%
2020/05/22	29	60.44	82	60.44	60.20	-53	8,059	-0.66%
2020/05/21	25	59.44	48	59.18	59.70	-23	7,789	-0.30%
2020/05/20	6	58.48	0	0.00	58.40	6	7,631	0.08%
2020/05/19	0	0.00	4	58.93	58.80	-4	7,618	-0.05%
2020/05/18	47	58.20	4	58.38	58.20	43	7,609	0.57%
2020/05/15	73	58.94	1	59.30	58.90	72	7,552	0.95%
2020/05/14	28	59.30	2	58.75	58.10	26	7,383	0.35%
2020/05/13	7	60.43	0	0.00	60.80	7	7,110	0.10%
2020/05/12	2	61.10	7	61.09	61.30	-5	6,963	-0.07%
2020/05/11	5	61.52	13	61.55	61.40	-8	6,866	-0.12%
2020/05/08	7	60.99	65	60.81	60.80	-58	6,743	-0.86%
2020/05/07	10	59.24	2	59.50	59.50	8	6,377	0.13%
2020/05/06	6	59.22	9	59.18	59.00	-3	6,287	-0.05%
2020/05/05	24	58.47	44.7	58.53	59.20	-20.7	6,175	-0.33%
2020/05/04	52	58.48	31	58.68	59.00	21	5,859	0.36%
2020/04/30	0	0.00	14	55.49	56.60	-14	5,207	-0.27%
2020/04/29	4	54.20	1	53.80	54.20	3	5,088	0.06%
2020/04/28	6	54.00	2	54.00	54.00	4	5,101	0.08%
2020/04/27	0	0.00	5	53.84	54.10	-5	5,143	-0.10%
2020/04/24	18	52.79	0	0.00	53.00	18	5,093	0.35%
2020/04/23	5	52.64	3	52.93	52.60	2	5,093	0.04%
2020/04/22	49	52.37	2	52.35	52.60	47	5,010	0.94%
2020/04/21	56	54.61	5	54.66	53.10	51	4,869	1.05%
2020/04/20	41	57.63	18	57.79	57.30	23	4,575	0.50%
2020/04/17	2	55.05	4	55.48	56.00	-2	4,292	-0.05%
2020/04/16	2	53.80	0	54.40	54.40	2	4,181	0.05%
2020/04/15	36	54.12	11	54.08	53.80	25	4,173	0.60%
2020/04/14	0	0.00	2	54.50	54.20	-2	4,077	-0.05%
2020/04/13	2	54.00	2	53.65	53.60	0	4,114	0.00%
2020/04/10	2	52.85	1	53.10	53.00	1	4,166	0.02%
2020/04/09	0	0.00	1	53.70	53.40	-1	4,259	-0.02%
2020/04/08	1	53.70	2	53.40	53.60	-1	4,296	-0.02%
2020/04/07	1	52.70	6	51.93	52.60	-5	4,269	-0.12%
2020/04/06	5	50.40	2	50.00	50.60	3	4,187	0.07%
2020/04/01	4	49.56	3	50.13	50.10	1	4,187	0.02%
2020/03/31	5	49.70	0	0.00	49.50	5	4,200	0.12%
2020/03/30	6	49.10	7	49.60	49.70	-1	4,167	-0.02%
2020/03/27	2	50.80	0	0.00	50.50	2	4,142	0.05%
2020/03/26	6	48.68	6	49.60	50.50	0	4,083	0.00%
2020/03/25	0	0.00	64	49.23	49.40	-64	4,059	-1.58%
2020/03/24	1	46.60	0	0.00	46.75	1	4,033	0.02%
2020/03/23	1	46.35	1	46.00	44.85	0	4,126	0.00%
2020/03/20	17	46.99	0	0.00	45.85	17	4,202	0.40%
2020/03/19	60	45.20	2	45.20	45.10	58	4,310	1.35%
2020/03/18	0	0.00	4	50.20	50.10	-4	4,301	-0.09%
2020/03/17	1	52.70	1	52.40	51.00	0	4,312	0.00%
2020/03/13	18	52.34	16	51.64	54.60	2	4,334	0.05%
2020/03/12	7	55.01	46	55.56	54.70	-39	4,346	-0.90%
2020/03/11	1	57.60	1	57.80	57.50	0	4,353	0.00%
2020/03/10	8	57.10	5	57.66	57.70	3	4,610	0.07%
2020/03/09	4	58.35	6	58.27	57.60	-2	4,873	-0.04%
2020/03/05	0	0.00	1	59.70	59.80	-1	4,914	-0.02%
2020/03/04	0	0.00	1	58.60	58.90	-1	5,013	-0.02%
2020/03/03	4	59.08	2	59.20	58.70	2	5,164	0.04%
2020/03/02	1	58.50	3	58.73	58.20	-2	5,453	-0.04%
2020/02/26	1	59.50	0	0.00	59.30	1	5,731	0.02%
2020/02/25	0	0.00	8	59.68	59.90	-8	5,712	-0.14%
2020/02/24	2	59.55	0	0.00	59.60	2	5,713	0.04%
2020/02/21	3	60.20	1	60.10	60.00	2	5,704	0.04%
2020/02/20	10	60.46	0	0.00	60.40	10	5,729	0.17%
2020/02/19	40	60.50	0	0.00	60.30	40	5,715	0.70%
2020/02/18	7	60.83	3	61.47	60.50	4	5,718	0.07%
2020/02/17	2	61.30	0	0.00	61.10	2	5,721	0.03%
2020/02/14	1	61.80	0	0.00	61.70	1	5,692	0.02%
2020/02/13	2	61.90	0	0.00	61.00	2	5,677	0.04%
2020/02/12	0	0.00	1	62.00	62.00	-1	5,655	-0.02%
2020/02/11	0	0.00	1	61.50	61.50	-1	5,653	-0.02%
2020/02/10	1	59.80	1	60.20	60.00	0	5,684	0.00%
2020/02/07	9	60.66	1	61.50	60.60	8	5,717	0.14%
2020/02/06	3	61.07	5	61.10	61.50	-2	5,769	-0.03%
2020/02/05	0	0.00	3	60.70	60.70	-3	5,954	-0.05%
2020/02/04	2	59.90	0	0.00	60.80	2	6,003	0.03%
2020/02/03	8	58.51	2	59.10	59.40	6	6,032	0.10%
2020/01/31	2	60.30	19	60.29	60.60	-17	6,006	-0.28%
2020/01/30	5	61.90	1	60.30	60.30	4	6,060	0.07%
2020/01/20	4	65.50	0	0.00	65.60	4	5,989	0.07%
2020/01/16	0	66.00	4	65.70	65.80	-4	6,075	-0.07%
2020/01/14	3	66.67	0	0.00	66.50	3	6,184	0.05%
2020/01/13	0	0.00	2	66.25	66.10	-2	6,246	-0.03%
2020/01/10	2	65.35	0	0.00	64.90	2	6,333	0.03%
2020/01/09	0	0.00	6	64.90	65.50	-6	6,358	-0.09%
2020/01/08	3	64.10	15	64.08	64.00	-12	6,401	-0.19%
2020/01/07	4	63.45	18	64.58	64.30	-14	6,423	-0.22%
2020/01/06	1	65.50	45	66.10	64.80	-44	6,394	-0.69%
2020/01/03	2	68.40	0	0.00	67.20	2	6,405	0.03%
2020/01/02	3	68.10	2	68.00	68.40	1	6,381	0.02%
2019/12/31	2	67.40	2	67.40	67.20	0	6,322	0.00%
2019/12/27	1	67.50	0	0.00	67.70	1	6,366	0.02%
2019/12/26	87	67.01	0	0.00	67.20	87	6,365	1.37%
2019/12/25	0	0.00	2	66.35	66.70	-2	6,378	-0.03%
2019/12/24	0	0.00	1	65.70	65.70	-1	6,444	-0.02%
2019/12/20	0	0.00	1	67.10	66.80	-1	6,508	-0.02%
2019/12/19	1	67.30	0	0.00	67.30	1	6,508	0.02%
2019/12/18	4	68.20	1	68.80	67.50	3	6,518	0.05%
2019/12/17	0	0.00	3	67.20	67.20	-3	6,526	-0.05%
2019/12/16	4	67.85	7	67.20	66.40	-3	6,471	-0.05%
2019/12/13	1	64.40	2.7	65.52	66.10	-1.7	6,351	-0.03%
2019/12/12	0	0.00	1	66.00	65.30	-1	6,471	-0.02%
2019/12/11	1	65.40	1	65.20	65.80	0	6,678	0.00%
2019/12/09	1	65.50	3	66.00	66.10	-2	6,643	-0.03%
2019/12/06	1	65.30	2	65.85	65.00	-1	6,611	-0.02%
2019/12/05	13	65.18	9	65.39	65.50	4	6,614	0.06%
2019/12/04	9	63.64	6	63.98	63.90	3	6,409	0.05%
2019/11/29	2	63.60	1	62.70	62.80	1	6,357	0.02%
2019/11/28	6.7	63.28	4	63.10	63.40	2.7	6,317	0.04%
2019/11/27	0	0.00	25	62.06	62.60	-25	6,228	-0.40%
2019/11/26	0	0.00	23	62.67	62.30	-23	5,915	-0.39%
2019/11/25	0	0.00	7	61.71	61.90	-7	5,640	-0.12%
2019/11/22	1	60.70	0	0.00	60.50	1	5,624	0.02%
2019/11/21	2	60.10	2	60.60	60.60	0	5,689	0.00%
2019/11/19	5	60.92	3	60.80	60.60	2	5,754	0.03%
2019/11/18	0	0.00	2	61.90	61.80	-2	5,727	-0.03%
2019/11/15	1	61.00	8	60.83	61.50	-7	5,763	-0.12%
2019/11/14	4	60.13	1	60.40	60.00	3	5,750	0.05%
2019/11/13	8	60.55	8	60.55	60.40	0	5,748	0.00%
2019/11/11	9	60.20	13	60.55	60.10	-4	5,816	-0.07%
2019/11/08	7	60.96	6	61.15	61.10	1	5,824	0.02%
2019/11/07	17	60.95	3	60.80	60.70	14	5,840	0.24%
2019/11/06	10	61.66	3	61.90	61.60	7	5,802	0.12%
2019/11/05	6	62.48	3	62.50	62.20	3	5,800	0.05%
2019/11/04	4	62.80	4	62.60	62.60	0	5,761	0.00%
2019/11/01	2	61.20	1	61.20	61.10	1	5,616	0.02%
2019/10/29	1	59.80	0	0.00	59.90	1	5,913	0.02%
2019/10/28	0	0.00	2	61.30	61.20	-2	5,865	-0.03%
2019/10/23	2	61.05	4	60.90	61.10	-2	5,934	-0.03%
2019/10/22	0	0.00	1	61.00	60.30	-1	5,994	-0.02%
2019/10/18	0	0.00	2	59.60	59.60	-2	6,050	-0.03%
2019/10/17	2	58.30	2	58.35	58.50	0	6,041	0.00%
2019/10/16	6	57.97	6	58.07	57.50	0	6,184	0.00%
2019/10/15	1	58.00	0	0.00	57.70	1	6,207	0.02%
2019/10/09	2	57.00	1	57.20	57.00	1	6,355	0.02%
2019/10/08	3	57.73	0	0.00	57.50	3	6,326	0.05%
2019/10/04	1	59.00	0	0.00	59.20	1	6,556	0.02%
2019/10/03	0	0.00	1	59.30	58.90	-1	6,588	-0.02%
2019/10/02	0	0.00	2	58.95	59.20	-2	6,596	-0.03%
2019/10/01	1	58.20	0	0.00	58.40	1	6,620	0.02%
2019/09/27	1	57.90	15	57.42	57.50	-14	6,683	-0.21%
2019/09/26	1	58.10	0	0.00	58.10	1	6,755	0.01%
2019/09/25	4	58.55	10	58.50	58.40	-6	6,888	-0.09%
2019/09/24	0	0.00	1	58.80	58.80	-1	7,255	-0.01%
2019/09/23	4	58.58	1	58.80	58.60	3	7,281	0.04%
2019/09/20	1	58.70	4	58.88	58.50	-3	7,282	-0.04%
2019/09/19	1	60.10	1	60.20	59.80	0	7,180	0.00%
2019/09/18	5	59.76	10	59.70	59.70	-5	7,220	-0.07%
2019/09/17	2	59.50	0	0.00	59.50	2	7,192	0.03%
2019/09/16	11	61.25	5	61.30	61.00	6	7,126	0.08%
2019/09/12	8	63.78	1	63.90	63.40	7	7,180	0.10%
2019/09/11	2	63.15	1	63.40	63.50	1	7,329	0.01%
2019/09/10	0	0.00	3	63.30	63.00	-3	7,299	-0.04%
2019/09/09	4	63.65	0	0.00	63.20	4	7,261	0.06%
2019/09/06	2	64.40	1	64.40	64.30	1	7,277	0.01%
2019/09/05	1	64.50	4	64.65	64.10	-3	7,245	-0.04%
2019/09/04	1	63.70	2	63.70	63.80	-1	7,168	-0.01%
2019/09/03	6	63.37	0	0.00	63.40	6	7,294	0.08%
2019/09/02	1	62.80	0	0.00	62.80	1	7,328	0.01%
2019/08/30	0	0.00	2	62.40	62.60	-2	7,377	-0.03%
2019/08/26	2	60.60	2	60.70	60.60	0	7,810	0.00%
2019/08/23	0	0.00	7	61.76	62.30	-7	7,845	-0.09%
2019/08/22	10	62.84	0	0.00	61.90	10	7,863	0.13%
2019/08/21	0	0.00	5	62.20	62.20	-5	7,882	-0.06%
2019/08/20	2	62.55	12	63.08	62.50	-10	8,046	-0.12%
2019/08/19	0	0.00	1	63.20	63.20	-1	8,193	-0.01%
2019/08/15	5	61.50	0	0.00	61.20	5	8,810	0.06%
2019/08/14	5	62.70	0	0.00	62.10	5	9,019	0.06%
2019/08/12	4	62.43	1	62.50	62.50	3	9,207	0.03%
2019/08/06	6	60.97	0	0.00	61.20	6	9,323	0.06%
2019/08/02	8	61.10	11	60.81	60.80	-3	9,463	-0.03%
2019/08/01	4	63.18	0	0.00	63.00	4	9,370	0.04%
2019/07/31	0	0.00	4	62.60	63.10	-4	9,303	-0.04%
2019/07/30	3	64.20	0	0.00	63.30	3	9,468	0.03%
2019/07/29	0	0.00	1	65.00	64.80	-1	9,725	-0.01%
2019/07/26	2	64.45	0	0.00	64.60	2	10,007	0.02%
2019/07/25	5	64.78	0	0.00	64.70	5	10,123	0.05%
2019/07/24	1	67.20	8	67.30	67.30	-7	10,078	-0.07%
2019/07/23	4	67.50	3	67.53	67.50	1	9,997	0.01%
2019/07/22	1	67.10	2	67.10	67.30	-1	10,012	-0.01%
2019/07/19	1	66.50	11	66.46	66.40	-10	10,063	-0.10%
2019/07/18	1	65.60	26	65.52	65.10	-25	10,122	-0.25%
2019/07/17	5	66.40	0	0.00	67.00	5	10,026	0.05%
2019/07/16	2	67.05	5	67.10	67.00	-3	10,032	-0.03%
2019/07/15	3	65.60	2	65.85	66.00	1	9,885	0.01%
2019/07/12	6	65.30	0	0.00	65.50	6	9,921	0.06%
2019/07/11	9	65.52	4	65.68	65.50	5	9,976	0.05%
2019/07/10	2	64.80	0	0.00	64.80	2	9,919	0.02%
2019/07/08	0	0.00	8	65.00	65.00	-8	10,023	-0.08%
2019/07/05	1	64.90	0	0.00	64.90	1	10,056	0.01%
2019/07/04	5	64.34	0	0.00	64.80	5	10,070	0.05%
2019/07/03	6	64.35	0	0.00	64.60	6	10,040	0.06%
2019/07/02	52	64.44	13	65.30	65.60	39	9,969	0.39%
2019/07/01	12	63.58	10	64.21	64.90	2	9,925	0.02%
2019/06/28	1	60.40	0	0.00	60.50	1	9,612	0.01%
2019/06/27	2	61.55	2	61.70	61.50	0	9,646	0.00%
2019/06/26	1	60.80	1	60.70	60.80	0	9,660	0.00%
2019/06/25	31	60.97	7	60.13	60.40	24	9,666	0.25%
2019/06/24	31	61.01	0	0.00	61.10	31	9,635	0.32%
2019/06/21	2	61.45	3	62.57	60.80	-1	9,674	-0.01%
2019/06/20	12	61.70	5	61.04	61.80	7	9,584	0.07%
2019/06/19	0	0.00	16	58.61	59.20	-16	9,430	-0.17%
2019/06/18	5	57.36	3	57.13	57.00	2	9,376	0.02%
2019/06/17	1	56.70	15	56.97	57.00	-14	9,591	-0.15%
2019/06/14	23	56.94	31	56.30	56.30	-8	9,938	-0.08%
2019/06/13	5	57.52	23	58.00	58.10	-18	9,936	-0.18%
2019/06/12	0	0.00	14	57.84	58.00	-14	9,981	-0.14%
2019/06/11	42	58.12	1	58.40	57.30	41	9,965	0.41%
2019/06/10	1	57.60	5	57.48	57.60	-4	9,804	-0.04%
2019/06/06	4	54.98	6	55.12	55.10	-2	9,743	-0.02%
2019/06/05	0	0.00	1	57.00	56.60	-1	9,652	-0.01%
2019/06/04	2	56.90	2	57.10	55.80	0	9,555	0.00%
2019/06/03	13	57.09	1	57.30	57.30	12	9,476	0.13%
2019/05/31	0	0.00	2	57.60	58.30	-2	9,479	-0.02%
2019/05/30	1	56.20	2	56.15	56.00	-1	9,417	-0.01%
2019/05/29	0	0.00	2	55.20	55.10	-2	9,420	-0.02%
2019/05/28	1	54.60	2	55.00	54.60	-1	9,400	-0.01%
2019/05/27	6	54.62	6	53.80	54.70	0	9,378	0.00%
2019/05/24	20	56.54	13	56.32	55.60	7	9,242	0.08%
2019/05/23	18	56.38	16	56.53	55.60	2	9,259	0.02%
2019/05/22	33	62.90	11	63.36	61.60	22	8,835	0.25%
2019/05/21	27	61.90	5	61.72	62.70	22	8,704	0.25%
2019/05/20	6	63.03	33	64.68	63.00	-27	8,563	-0.32%
2019/05/17	6	66.12	3	65.93	64.80	3	8,522	0.04%
2019/05/16	39	67.94	0	0.00	67.30	39	8,512	0.46%
2019/05/15	2	68.80	32	69.18	68.80	-30	8,547	-0.35%
2019/05/14	33	66.08	2	66.85	68.20	31	8,587	0.36%
2019/05/13	1	67.60	39	68.35	67.60	-38	8,553	-0.44%
2019/05/10	40	70.48	36	71.69	70.30	4	8,577	0.05%
2019/05/09	4.1	71.67	0	0.00	71.70	4.1	8,565	0.05%
2019/05/08	1	72.40	0	0.00	72.10	1	8,627	0.01%
2019/05/07	20	73.33	20	73.20	73.00	0	8,588	0.00%
2019/05/06	40	71.88	0	0.00	72.10	40	8,464	0.47%
2019/05/03	10	73.00	5	71.78	72.70	5	8,301	0.06%
2019/05/02	0	0.00	41	71.42	71.30	-41	8,258	-0.50%
2019/04/29	1	70.70	0	0.00	70.10	1	8,247	0.01%
2019/04/25	0	0.00	12	72.57	72.50	-12	8,158	-0.15%
2019/04/24	0	0.00	8	71.90	71.20	-8	8,092	-0.10%
2019/04/23	5	70.30	0	0.00	70.30	5	8,014	0.06%
2019/04/22	3	70.87	1	71.00	71.00	2	7,933	0.03%
2019/04/19	6	69.73	0	0.00	69.60	6	7,859	0.08%
2019/04/18	5	71.70	6	71.27	69.40	-1	7,908	-0.01%
2019/04/16	4	69.58	3	69.83	71.00	1	7,812	0.01%
2019/04/15	3	68.77	4	68.95	69.00	-1	7,722	-0.01%
2019/04/12	5	69.90	0	0.00	69.20	5	7,806	0.06%
2019/04/10	4	71.58	0	0.00	72.00	4	7,716	0.05%
2019/04/08	1	74.00	0	0.00	73.10	1	7,654	0.01%
2019/04/03	2	73.55	1.1	73.44	73.50	1	7,618	0.01%
2019/04/02	2	72.80	0	0.00	72.00	2	7,558	0.03%
2019/04/01	1	72.80	0	0.00	72.50	1	7,552	0.01%
2019/03/29	4	70.98	4	71.38	71.00	0	7,477	0.00%
2019/03/28	2	71.20	2	70.60	70.60	0	7,486	0.00%
2019/03/27	0	0.00	4	71.25	71.10	-4	7,489	-0.05%
2019/03/26	30	71.14	19	71.76	71.00	11	7,478	0.15%
2019/03/25	7	70.84	0	0.00	71.20	7	7,445	0.09%
2019/03/22	14	73.06	2	72.20	72.30	12	7,390	0.16%
2019/03/21	2	75.25	1	75.00	75.00	1	7,272	0.01%
2019/03/20	46	75.15	49	75.60	75.50	-3	7,225	-0.04%
2019/03/19	29	74.23	34	74.47	75.30	-5	7,156	-0.07%
2019/03/18	1	69.70	20	68.63	70.00	-19	6,847	-0.28%
2019/03/15	20	69.50	3	69.80	69.10	17	6,800	0.25%
2019/03/14	0	0.00	15	69.07	69.00	-15	6,800	-0.22%
2019/03/12	2	69.10	1	69.30	68.20	1	7,133	0.01%
2019/03/11	6	68.00	0	0.00	68.20	6	7,398	0.08%
2019/03/07	2	68.10	0	0.00	67.80	2	7,544	0.03%
2019/03/06	3	69.17	2	69.45	68.00	1	7,654	0.01%
2019/03/05	1	69.00	8	68.24	68.20	-7	7,669	-0.09%
2019/03/04	2	67.30	6	67.65	67.20	-4	7,760	-0.05%
2019/02/27	0	0.00	3	67.43	67.50	-3	7,709	-0.04%
2019/02/26	5	67.36	0	0.00	67.20	5	7,679	0.07%
2019/02/25	5	68.08	2	68.55	68.10	3	7,671	0.04%
2019/02/22	10	68.10	3	68.33	67.80	7	7,692	0.09%
2019/02/20	1	65.90	1	66.20	66.00	0	7,611	0.00%
2019/02/19	1	66.10	1	66.60	65.80	0	7,634	0.00%
2019/02/18	38	67.79	0	0.00	66.80	38	7,680	0.49%
2019/02/15	0	0.00	1	69.60	68.50	-1	7,661	-0.01%
2019/02/14	0	0.00	36	67.60	68.00	-36	7,634	-0.47%
2019/02/13	2	66.70	4	67.70	67.00	-2	7,649	-0.03%
2019/02/12	1	67.80	1	67.80	67.80	0	7,629	0.00%
2019/02/11	0	0.00	1	68.00	67.80	-1	7,714	-0.01%
2019/01/30	1	66.10	3	66.07	66.00	-2	7,873	-0.03%
2019/01/29	3	65.20	10	64.93	65.40	-7	7,934	-0.09%
2019/01/28	5	64.10	1	64.10	64.50	4	7,957	0.05%
2019/01/25	31	64.04	1	63.30	63.40	30	8,103	0.37%
2019/01/24	1	62.80	4	63.28	63.90	-3	8,265	-0.04%
2019/01/23	13	62.01	1	61.80	61.70	12	8,199	0.15%
2019/01/22	0	0.00	3	64.73	65.10	-3	7,988	-0.04%
2019/01/21	1	64.20	2	64.35	64.30	-1	7,936	-0.01%
2019/01/17	1	61.90	0	0.00	61.80	1	7,972	0.01%
2019/01/16	0	0.00	3	62.83	63.50	-3	7,960	-0.04%
2019/01/15	0	0.00	34.3	61.40	62.30	-34.3	7,913	-0.43%
2019/01/11	1	61.00	5	60.80	60.90	-4	7,973	-0.05%
2019/01/10	1	60.92	1	61.30	61.40	0	7,984	0.00%
2019/01/09	0	0.00	5	59.20	60.30	-5	8,001	-0.06%
2019/01/08	1	57.50	2	57.95	58.00	-1	7,992	-0.01%
2019/01/04	12	56.89	1	57.30	56.40	11	8,016	0.14%
2018/12/28	20	61.58	2	61.80	62.00	18	8,044	0.22%
2018/12/27	2	61.70	20	62.00	61.80	-18	8,236	-0.22%
2018/12/26	0	0.00	3	60.83	60.80	-3	8,213	-0.04%
2018/12/25	2	60.80	0	0.00	60.10	2	8,312	0.02%
2018/12/24	7	62.67	10	63.40	62.30	-3	8,307	-0.04%
2018/12/22	1	62.80	0	0.00	62.50	1	8,295	0.01%
2018/12/21	2	61.25	5	61.64	62.80	-3	8,358	-0.04%
2018/12/20	1	61.00	6	60.88	60.90	-5	8,558	-0.06%
2018/12/19	0	0.00	1	61.20	60.80	-1	8,554	-0.01%
2018/12/18	0	0.00	1	60.40	61.30	-1	8,578	-0.01%
2018/12/17	0	0.00	2	61.15	61.10	-2	8,657	-0.02%
2018/12/14	5	60.48	0	0.00	60.60	5	8,772	0.06%
2018/12/13	2	61.50	2	62.15	61.50	0	8,770	0.00%
2018/12/12	7	62.07	4	62.80	62.00	3	8,743	0.03%
2018/12/11	1	61.00	2.1	61.35	61.50	-1.1	8,564	-0.01%
2018/12/10	4	59.60	3	59.73	60.00	1	8,563	0.01%
2018/12/07	13	59.20	1	59.50	59.10	12	8,575	0.14%
2018/12/06	63	61.02	53	58.43	58.20	10	8,607	0.12%
2018/12/05	23	62.28	0	0.00	62.60	23	8,527	0.27%
2018/12/04	4	63.55	57	63.36	63.10	-53	8,441	-0.63%
2018/12/03	52	61.30	5	61.00	61.00	47	8,220	0.57%
2018/11/30	3	60.10	4	60.10	59.50	-1	8,169	-0.01%
2018/11/29	5	59.88	78	60.88	59.90	-73	8,257	-0.88%
2018/11/28	67	58.65	3	58.83	59.00	64	8,210	0.78%
2018/11/27	0	0.00	10	57.44	58.20	-10	8,238	-0.12%
2018/11/26	1	55.30	0	0.00	55.50	1	8,183	0.01%
2018/11/22	1	55.20	30	55.13	54.50	-29	8,620	-0.34%
2018/11/21	3	55.10	1	54.70	55.10	2	8,614	0.02%
2018/11/20	1	54.70	0	0.00	55.80	1	8,547	0.01%
2018/11/19	3.1	54.72	0	0.00	54.10	3.1	8,406	0.04%
2018/11/16	3	55.43	0	0.00	54.80	3	8,349	0.04%
2018/11/15	11	55.15	7	54.24	55.90	4	8,243	0.05%
2018/11/14	11	53.89	1	53.70	53.50	10	8,119	0.12%
2018/11/13	2	53.00	1	52.90	54.00	1	8,069	0.01%
2018/11/12	12	53.92	0	0.00	54.10	12	8,012	0.15%
2018/11/09	1	54.30	2	54.50	54.60	-1	7,979	-0.01%
2018/11/08	0	0.00	6	54.73	53.80	-6	7,904	-0.08%
2018/11/07	14	54.94	31	54.90	54.80	-17	7,787	-0.22%
2018/11/06	6	58.02	1	59.20	56.10	5	7,650	0.07%
2018/11/05	11	60.81	1	61.60	59.30	10	7,507	0.13%
2018/11/02	8	60.56	3	60.80	61.40	5	7,391	0.07%
2018/11/01	1	61.00	3	59.73	61.10	-2	7,228	-0.03%
2018/10/31	4	56.88	1	56.60	56.80	3	6,983	0.04%
2018/10/29	0	0.00	1	53.70	55.30	-1	6,984	-0.01%
2018/10/26	1	52.60	0	0.00	52.80	1	6,996	0.01%
2018/10/25	2	55.60	0	0.00	53.70	2	6,943	0.03%
2018/10/24	3	58.33	2	58.30	58.00	1	6,925	0.01%
2018/10/23	2	58.40	7	58.37	58.00	-5	6,891	-0.07%
2018/10/19	6	55.63	0	0.00	56.30	6	6,825	0.09%
2018/10/18	1	56.70	5	57.00	57.20	-4	6,855	-0.06%
2018/10/17	1	57.30	13	56.56	56.80	-12	6,934	-0.17%
2018/10/16	3	54.80	0	0.00	54.80	3	6,906	0.04%
2018/10/15	6	55.28	7	55.41	55.20	-1	6,948	-0.01%
2018/10/12	1	55.50	1	56.30	56.60	0	7,000	0.00%
2018/10/11	2	54.00	2	53.30	54.10	0	7,002	0.00%
2018/10/09	0	0.00	10	54.40	54.40	-10	6,935	-0.14%
2018/10/08	0	0.00	2	55.10	55.00	-2	7,013	-0.03%
2018/10/05	3	55.30	30	54.70	55.10	-27	7,012	-0.39%
2018/10/03	0	0.00	4	59.20	58.80	-4	7,203	-0.06%
2018/10/02	0	0.00	1	61.20	61.20	-1	7,209	-0.01%
2018/10/01	0	0.00	5	60.52	60.70	-5	7,363	-0.07%
2018/09/28	4	59.00	1	59.10	59.00	3	7,398	0.04%
2018/09/27	28	58.78	3	59.20	59.00	25	7,422	0.34%
2018/09/26	3	61.20	2	62.05	61.20	1	7,261	0.01%
2018/09/25	1	60.60	1	60.70	60.80	0	7,301	0.00%
2018/09/21	21	60.83	2	60.75	61.00	19	7,262	0.26%
2018/09/20	6	60.55	1	61.30	61.00	5	7,221	0.07%
2018/09/17	2	66.10	1	65.80	65.90	1	7,262	0.01%
2018/09/14	2	66.70	0	0.00	65.80	2	7,265	0.03%
2018/09/13	5	65.16	4	65.60	65.60	1	7,211	0.01%
2018/09/12	15	65.19	3	65.20	65.20	12	7,151	0.17%
2018/09/11	1	66.30	2	67.40	67.50	-1	7,060	-0.01%
2018/09/10	40	67.37	1	67.70	66.00	39	6,972	0.56%
2018/09/07	5	68.16	2	68.70	68.40	3	6,897	0.04%
2018/09/06	1	68.50	3	69.27	70.20	-2	6,824	-0.03%
2018/09/05	4	70.05	10	69.82	70.00	-6	6,777	-0.09%
2018/09/04	2	69.90	6	69.82	70.30	-4	6,672	-0.06%
2018/09/03	3	69.52	1	68.70	68.50	2	6,594	0.03%
2018/08/31	2	69.90	8	69.93	70.30	-6	6,509	-0.09%
2018/08/30	4	69.60	12	69.31	68.80	-8	6,386	-0.13%
2018/08/29	4	67.38	6	67.40	67.90	-2	6,219	-0.03%
2018/08/28	0	0.00	1	64.80	64.80	-1	6,063	-0.02%
2018/08/27	2	64.20	12	64.67	64.00	-10	6,052	-0.17%
2018/08/22	0	0.00	0	63.90	64.00	0	6,177	0.00%
2018/08/21	0	0.00	1	64.10	64.10	-1	6,385	-0.02%
2018/08/16	10	63.20	38	61.86	64.90	-28	6,473	-0.43%
2018/08/15	3	63.10	0	0.00	63.30	3	6,466	0.05%
2018/08/13	1.1	65.32	2	64.20	63.50	-0.9	6,418	-0.01%
2018/08/10	2	66.10	0	0.00	66.90	2	6,285	0.03%
2018/08/07	0	0.00	1	67.10	67.00	-1	6,244	-0.02%
2018/08/06	0	0.00	2	67.50	67.90	-2	6,283	-0.03%
2018/08/03	3	66.10	0	0.00	66.90	3	6,323	0.05%
2018/08/01	0	0.00	4	66.40	65.90	-4	6,320	-0.06%
2018/07/27	1	68.40	0	0.00	67.50	1	6,464	0.02%
2018/07/25	1	66.80	9	67.10	67.10	-8	6,650	-0.12%
2018/07/24	11	68.61	25	66.76	68.30	-14	6,579	-0.21%
2018/07/23	1	66.90	2	66.20	67.00	-1	6,593	-0.02%
2018/07/20	71	68.95	1	68.60	67.60	70	6,600	1.06%
2018/07/19	4	69.00	0	0.00	69.20	4	6,575	0.06%
2018/07/18	8	68.73	16	69.17	68.70	-8	6,582	-0.12%
2018/07/17	1	68.79	20	68.59	68.60	-19	6,553	-0.29%
2018/07/16	2	67.60	3	67.30	67.20	-1	6,443	-0.02%
2018/07/13	12	66.78	15	67.00	67.00	-3	6,415	-0.05%
2018/07/12	22	68.31	3	67.53	66.60	19	6,459	0.29%
2018/07/11	2	66.35	3	66.17	67.20	-1	6,367	-0.02%
2018/07/10	4	66.70	5	67.06	67.00	-1	6,380	-0.02%
2018/07/09	3	65.97	5	65.98	66.90	-2	6,331	-0.03%
2018/07/06	2	63.25	1	64.40	63.00	1	6,209	0.02%
2018/07/05	6	65.02	5	65.58	64.60	1	6,229	0.02%
2018/07/04	13	65.45	6	64.83	64.40	7	6,281	0.11%
2018/07/03	0	0.00	2	64.20	63.50	-2	6,254	-0.03%
2018/07/02	1	63.40	0	0.00	63.30	1	6,272	0.02%
2018/06/28	0	0.00	1	60.60	60.10	-1	6,260	-0.02%
2018/06/27	1	60.90	0	0.00	60.60	1	6,340	0.02%
2018/06/26	3	61.33	7	60.34	60.10	-4	6,554	-0.06%
2018/06/21	3	64.67	0	0.00	63.70	3	7,020	0.04%
2018/06/15	2	64.50	0	0.00	64.50	2	7,260	0.03%
2018/06/14	3	64.80	1	64.50	64.30	2	7,251	0.03%
2018/06/13	1	64.40	4	63.60	63.50	-3	7,270	-0.04%
2018/06/12	3	64.67	1	64.80	64.00	2	7,350	0.03%
2018/06/11	0	0.00	2	64.50	64.50	-2	7,459	-0.03%
2018/06/07	5	66.50	4	66.05	66.00	1	7,717	0.01%
2018/06/06	1	66.40	5	66.20	66.10	-4	7,722	-0.05%
2018/06/05	1	64.50	0	0.00	64.50	1	7,680	0.01%
2018/06/04	3	64.57	3	64.37	64.80	0	7,716	0.00%
2018/06/01	10	62.40	10	62.60	62.60	0	7,776	0.00%
2018/05/31	1	64.10	0	0.00	63.00	1	7,887	0.01%
2018/05/29	6	66.80	1	65.60	64.90	5	8,167	0.06%
2018/05/21	0	0.00	5	64.18	63.90	-5	8,905	-0.06%
2018/05/18	1	64.20	1	64.00	64.00	0	8,955	0.00%
2018/05/14	22	64.05	22	63.57	64.40	0	9,308	0.00%
2018/05/11	5	62.42	11	62.27	62.00	-6	9,289	-0.06%
2018/05/10	12	60.83	0	0.00	60.70	12	9,225	0.13%
2018/05/09	2	60.15	2	60.20	60.20	0	9,260	0.00%
2018/05/08	5	59.38	35	58.81	59.80	-30	9,247	-0.32%
2018/05/07	21	57.39	20	57.50	57.00	1	9,287	0.01%
2018/05/04	30	59.10	0	0.00	58.80	30	9,340	0.32%
2018/05/03	1	59.30	1	60.90	59.00	0	9,347	0.00%
2018/05/02	1	61.80	20	60.60	62.60	-19	9,378	-0.20%
2018/04/30	20	58.25	0	0.00	59.30	20	9,381	0.21%
2018/04/27	11	57.69	6	56.65	57.60	5	9,469	0.05%
2018/04/25	1	60.50	0	0.00	59.60	1	9,596	0.01%
2018/04/24	2	60.15	1	61.00	61.10	1	9,726	0.01%
2018/04/23	0	0.00	3	62.30	62.30	-3	9,687	-0.03%
2018/04/20	0	0.00	1	64.10	64.30	-1	9,786	-0.01%
2018/04/19	4	64.13	3	64.33	64.60	1	10,048	0.01%
2018/04/18	5	64.48	9	64.54	63.70	-4	10,150	-0.04%
2018/04/17	6	64.00	8	64.03	64.50	-2	10,495	-0.02%
2018/04/16	3	62.40	2	62.80	62.00	1	10,372	0.01%
2018/04/13	2	63.00	0	0.00	63.00	2	10,268	0.02%
2018/04/12	3	63.37	0	0.00	63.10	3	10,241	0.03%
2018/04/11	4	64.45	1	64.70	63.30	3	10,183	0.03%
2018/04/10	2	63.45	2	63.15	63.00	0	10,095	0.00%
2018/04/09	5	64.26	5	64.28	64.20	0	9,980	0.00%
2018/04/03	1	64.70	1	64.40	64.40	0	9,903	0.00%
2018/04/02	2	67.05	1	67.50	66.30	1	9,875	0.01%
2018/03/30	4	68.20	2	67.90	67.30	2	9,954	0.02%
2018/03/29	5	66.86	11	67.50	68.50	-6	10,020	-0.06%
2018/03/28	7	63.27	7	64.26	64.00	0	9,747	0.00%
2018/03/27	8	66.05	12	65.92	65.40	-4	9,494	-0.04%
2018/03/23	4	67.13	3	67.53	67.30	1	9,172	0.01%
2018/03/22	3	70.53	0	0.00	69.50	3	9,149	0.03%
2018/03/21	3	70.17	2	69.90	69.50	1	9,133	0.01%
2018/03/19	1	70.90	1	70.50	70.00	0	9,612	0.00%
2018/03/16	2	69.85	5	70.16	71.60	-3	9,597	-0.03%
2018/03/15	7	71.11	7	71.07	71.20	0	9,530	0.00%
2018/03/14	4	69.93	12	69.93	70.20	-8	9,456	-0.08%
2018/03/13	28	70.26	15	70.72	69.30	13	9,385	0.14%
2018/03/12	1	69.20	4	68.63	68.00	-3	9,170	-0.03%
2018/03/09	7	67.57	0	0.00	68.30	7	9,170	0.08%
2018/03/08	2	68.00	0	0.00	68.30	2	9,212	0.02%
2018/03/07	7	69.29	5	68.58	68.30	2	9,197	0.02%
2018/03/06	2	69.40	4	69.63	70.00	-2	9,313	-0.02%
2018/03/05	6	69.38	4	69.15	67.30	2	9,315	0.02%
2018/03/02	6	68.05	11	68.59	70.10	-5	9,268	-0.05%
2018/03/01	4	67.73	10	66.95	67.40	-6	9,158	-0.07%
2018/02/27	4	69.85	1	69.80	68.50	3	9,426	0.03%
2018/02/26	6	70.03	12	71.08	70.80	-6	9,317	-0.06%
2018/02/23	50	69.92	63	69.58	70.30	-13	9,106	-0.14%
2018/02/22	1	64.40	0	0.00	65.00	1	8,887	0.01%
2018/02/21	1	64.40	1	65.10	64.70	0	8,873	0.00%
2018/02/12	1	62.30	1	62.20	61.60	0	8,805	0.00%
2018/02/09	17	62.99	6	62.63	62.20	11	8,821	0.12%
2018/02/07	1	65.30	1	65.20	63.30	0	8,799	0.00%
2018/02/06	1	63.00	0	0.00	62.50	1	8,720	0.01%
2018/02/05	1	63.60	1	63.80	64.90	0	8,674	0.00%
2018/02/02	2	65.50	2	65.25	65.50	0	8,663	0.00%
2018/02/01	6	66.33	0	0.00	65.10	6	8,771	0.07%
2018/01/30	2	67.60	0	0.00	66.10	2	8,844	0.02%
2018/01/29	0	0.00	14	69.57	69.30	-14	8,766	-0.16%
2018/01/26	4	67.38	3	67.00	67.40	1	8,731	0.01%
2018/01/25	1	67.20	9	66.56	66.70	-8	8,749	-0.09%
2018/01/24	3	65.97	3	66.07	66.20	0	8,670	0.00%
2018/01/23	0	0.00	2	65.45	64.50	-2	8,576	-0.02%
2018/01/22	9	66.40	10	66.80	66.80	-1	8,594	-0.01%
2018/01/19	3	66.50	6	66.58	66.30	-3	8,681	-0.03%
2018/01/18	2	65.85	6	66.23	65.50	-4	8,722	-0.05%
2018/01/17	10	64.15	4	64.25	64.50	6	8,627	0.07%
2018/01/16	17	64.74	11	64.91	65.00	6	8,693	0.07%
2018/01/15	3	63.40	6	63.95	64.30	-3	8,858	-0.03%
2018/01/12	6	61.57	1	61.70	61.50	5	8,642	0.06%
2018/01/11	25	59.77	33	60.55	60.90	-8	8,590	-0.09%
2018/01/10	0	0.00	1	58.50	58.50	-1	8,431	-0.01%
2018/01/09	0	0.00	10	57.10	56.30	-10	8,517	-0.12%
2018/01/08	11	57.72	11	57.92	58.00	0	8,802	0.00%
2018/01/05	10	57.00	1	57.10	57.10	9	9,082	0.10%
2018/01/04	5	56.24	1	56.40	57.00	4	9,268	0.04%
2018/01/03	1	55.80	0	0.00	56.30	1	9,327	0.01%