頎邦 (6147)-元大-文心興安券商分點個股進出

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
64.4
漲跌
▲0.7
漲幅
+1.10%
成交量
4,986張
產業
上櫃半導體類股
1168人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安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
2024/11/21	1	62.70	0	0.00	64.40	1	2,255	0.04%
2024/11/19	0	0.00	2.1	63.83	64.00	-2.1	2,109	-0.10%
2024/11/18	0	0.00	0.1	62.90	63.00	-0.1	2,022	0.00%
2024/11/15	3	61.10	0	0.00	60.90	3	1,973	0.15%
2024/11/14	7	61.01	2.4	60.75	61.00	4.6	1,940	0.24%
2024/11/13	3.1	61.63	0	0.00	61.90	3.1	1,905	0.16%
2024/11/12	0.2	61.90	0	0.00	62.50	0.2	1,879	0.01%
2024/11/11	2.1	63.13	3	63.47	63.70	-0.9	1,822	-0.05%
2024/11/08	1	63.60	0	0.00	63.90	1	1,818	0.05%
2024/11/07	0	0.00	7	64.11	64.50	-7	1,828	-0.38%
2024/11/04	4	62.78	0	0.00	63.30	4	1,952	0.20%
2024/10/29	3	63.60	1	63.50	63.70	2	2,264	0.09%
2024/10/28	1	63.90	0	0.00	64.00	1	2,328	0.04%
2024/10/25	0	64.30	2	64.50	64.60	-2	2,397	-0.08%
2024/10/24	1	64.10	0	0.00	64.10	1	2,510	0.04%
2024/10/23	0	0.00	6	64.83	64.90	-6	2,630	-0.23%
2024/10/18	4	63.78	0	0.00	63.60	4	2,840	0.14%
2024/10/17	1	64.30	0	0.00	63.90	1	2,868	0.03%
2024/10/16	1	64.40	0	0.00	64.20	1	2,884	0.03%
2024/10/15	1	64.80	0	0.00	64.30	1	2,925	0.03%
2024/10/14	1.1	64.72	0	0.00	64.60	1.1	2,939	0.04%
2024/09/23	0	0.00	1	65.70	65.30	-1	3,377	-0.03%
2024/09/19	1	66.80	0	0.00	66.30	1	3,433	0.03%
2024/09/18	1	65.80	0	0.00	65.80	1	3,467	0.03%
2024/09/16	0	0.00	0.1	66.79	66.70	-0.1	3,498	0.00%
2024/09/13	0	65.30	0	0.00	65.20	0	3,525	0.00%
2024/09/11	1.1	64.63	0	0.00	64.50	1.1	3,659	0.03%
2024/09/10	2	64.70	0	0.00	64.50	2	3,674	0.06%
2024/09/09	0.1	65.40	0	0.00	66.00	0.1	3,687	0.00%
2024/09/06	0	65.60	0	0.00	65.00	0	3,772	0.00%
2024/09/04	1	65.00	0.3	65.76	65.30	0.7	3,963	0.02%
2024/09/03	2.4	66.93	0	0.00	66.40	2.4	4,019	0.06%
2024/09/02	1.2	67.03	0.1	67.20	67.30	1.1	4,109	0.03%
2024/08/30	0	0.00	12.1	66.85	66.90	-12.1	4,225	-0.29%
2024/08/27	0.1	65.30	0	0.00	66.00	0.1	4,650	0.00%
2024/08/23	0.1	64.90	0	0.00	65.20	0.1	4,978	0.00%
2024/08/20	0.1	66.10	0	0.00	65.70	0.1	5,663	0.00%
2024/08/19	0	0.00	3.2	65.59	66.10	-3.2	6,096	-0.05%
2024/08/16	8	65.15	0	0.00	65.10	8	6,236	0.13%
2024/08/14	1	65.10	0	0.00	65.10	1	6,388	0.02%
2024/08/13	1	64.90	0	0.00	65.00	1	6,461	0.02%
2024/08/09	0	0.00	1	64.20	64.20	-1	6,531	-0.02%
2024/08/07	0	62.50	1.1	63.50	64.00	-1.1	6,696	-0.02%
2024/08/06	0.1	60.70	0.1	61.70	61.30	0	6,772	0.00%
2024/08/05	12.3	60.67	10	62.00	62.00	2.3	6,816	0.03%
2024/08/02	2	64.00	3	64.57	64.90	-1	6,686	-0.01%
2024/08/01	2	63.95	2	65.00	65.30	0	6,639	0.00%
2024/07/31	5	63.70	2	63.70	63.70	3	6,594	0.05%
2024/07/30	2.1	64.00	0	0.00	64.90	2.1	6,576	0.03%
2024/07/29	3	64.73	13.1	65.36	64.60	-10.1	6,580	-0.15%
2024/07/26	6.6	62.58	0	0.00	62.80	6.6	6,553	0.10%
2024/07/23	7	64.26	1	64.10	64.00	6	6,495	0.09%
2024/07/22	5.9	65.21	2	64.50	64.50	3.9	6,455	0.06%
2024/07/19	17.1	67.13	15	66.70	66.70	2.1	6,386	0.03%
2024/07/18	11	67.84	10	68.20	68.20	1	6,391	0.02%
2024/07/17	9	68.38	2	68.40	68.40	7	6,405	0.11%
2024/07/16	0	0.00	8	68.70	68.70	-8	6,504	-0.12%
2024/07/15	1	68.40	0	0.00	68.20	1	6,595	0.02%
2024/07/11	0.1	68.20	5	68.34	68.30	-4.9	6,650	-0.07%
2024/07/10	0	0.00	1	68.00	68.10	-1	6,690	-0.01%
2024/07/09	1	68.10	4	68.55	67.60	-3	6,728	-0.04%
2024/07/08	5	68.26	0	0.00	68.20	5	6,698	0.07%
2024/07/05	0	0.00	3	68.07	68.20	-3	6,697	-0.04%
2024/07/04	6	66.65	0	0.00	66.80	6	6,664	0.09%
2024/07/03	1	67.30	0	67.50	67.30	1	6,504	0.02%
2024/07/01	1	66.90	0	0.00	67.80	1	6,449	0.02%
2024/06/28	13	67.20	0	67.50	67.10	13	6,478	0.20%
2024/06/27	3	67.60	1	67.50	67.30	2	6,508	0.03%
2024/06/26	1.1	68.19	0	0.00	68.10	1.1	6,868	0.02%
2024/06/25	4.1	67.33	0	0.00	67.80	4.1	7,095	0.06%
2024/06/24	10	68.34	5	68.10	68.00	5	7,162	0.07%
2024/06/21	4	68.45	1	68.50	68.10	3	7,178	0.04%
2024/06/20	1	67.90	1	68.60	68.70	0	7,237	0.00%
2024/06/19	7	67.90	0	0.00	67.70	7	7,343	0.10%
2024/06/18	1	68.10	0	0.00	68.30	1	7,401	0.01%
2024/06/14	0.1	68.50	1	68.50	68.40	-1	7,917	-0.01%
2024/06/13	3	68.47	0	0.00	68.30	3	7,988	0.04%
2024/06/12	2	68.90	1	69.30	69.30	1	7,974	0.01%
2024/06/11	0	0.00	26	68.98	69.10	-26	8,030	-0.32%
2024/06/07	1	68.30	0	0.00	68.20	1	8,114	0.01%
2024/06/06	6	68.22	2	68.10	68.10	4	8,148	0.05%
2024/06/05	6	68.63	0	0.00	68.70	6	8,145	0.07%
2024/06/04	3	68.37	3	68.90	68.70	0	8,434	0.00%
2024/06/03	3	68.60	10	68.60	68.90	-7	8,393	-0.08%
2024/05/31	23	68.20	20	68.70	67.90	3	8,314	0.04%
2024/05/30	17	67.86	0	0.00	68.60	17	8,175	0.21%
2024/05/29	13.1	68.92	7	69.81	68.60	6.1	8,039	0.08%
2024/05/28	1.1	68.54	13	68.75	69.00	-11.9	7,952	-0.15%
2024/05/27	28.1	68.81	14	69.40	68.00	14.1	7,889	0.18%
2024/05/24	44.4	68.53	0	0.00	68.40	44.4	7,686	0.58%
2024/05/23	36.7	71.58	0	0.00	70.30	36.7	7,452	0.49%
2024/05/22	0	0.00	14	79.10	79.50	-14	7,336	-0.19%
2024/05/21	15	78.95	0	79.00	78.60	15	7,207	0.21%
2024/05/20	0	0.00	4	78.40	78.90	-4	7,173	-0.06%
2024/05/17	1	77.30	0	0.00	77.30	1	7,101	0.01%
2024/05/16	3	78.33	1	77.90	77.90	2	7,052	0.03%
2024/05/15	1	79.00	1	79.40	78.60	0	7,051	0.00%
2024/05/14	0	78.80	1	79.00	78.50	-1	7,069	-0.01%
2024/05/13	0	0.00	5	78.86	79.30	-5	7,021	-0.07%
2024/05/10	11	76.88	9	77.41	76.70	2	6,947	0.03%
2024/05/09	7	78.11	4	77.88	77.80	3	6,878	0.04%
2024/05/08	0.2	76.90	0	0.00	75.80	0.2	6,760	0.00%
2024/05/07	10	76.59	10	76.00	76.00	0	6,751	0.00%
2024/05/06	1	78.40	8	77.84	77.50	-7	6,713	-0.10%
2024/05/03	2	78.10	4	78.20	77.90	-2	6,684	-0.03%
2024/04/30	17	75.81	39.1	76.26	76.10	-22.1	6,568	-0.34%
2024/04/29	6	76.62	17.2	77.13	77.30	-11.2	6,519	-0.17%
2024/04/25	2	76.50	8	76.63	77.00	-6	6,459	-0.09%
2024/04/24	3	75.70	2.1	75.63	76.10	0.9	6,467	0.01%
2024/04/23	3	74.03	0.2	74.40	74.20	2.8	6,445	0.04%
2024/04/22	23.2	73.16	15	73.78	73.30	8.2	6,438	0.13%
2024/04/19	7.1	74.50	24	75.65	74.40	-16.9	6,346	-0.27%
2024/04/18	5	75.98	0	76.10	75.70	5	6,237	0.08%
2024/04/17	6	76.90	6	77.40	76.80	0	6,182	0.00%
2024/04/16	0.1	76.20	5	76.90	76.30	-4.9	6,184	-0.08%
2024/04/15	0.1	77.50	0	0.00	77.80	0.1	6,135	0.00%
2024/04/11	5	76.62	4	77.10	77.10	1	6,169	0.02%
2024/04/10	1	77.70	3	76.94	77.60	-2	6,233	-0.03%
2024/04/09	1	76.40	2	76.65	76.50	-1	6,264	-0.02%
2024/04/08	1	76.58	1	75.50	76.30	0	6,319	0.00%
2024/04/03	1	76.10	0	0.00	76.00	1	6,314	0.02%
2024/04/02	6.1	78.03	5	76.80	76.80	1.1	6,293	0.02%
2024/04/01	7	77.77	6	78.07	77.50	1	6,276	0.02%
2024/03/29	22	78.22	28	79.37	79.00	-6	6,260	-0.10%
2024/03/28	5	77.38	13.8	77.62	77.90	-8.8	5,909	-0.15%
2024/03/27	1.1	74.36	0	0.00	75.80	1.1	5,749	0.02%
2024/03/26	3.1	73.74	0	0.00	73.90	3.1	5,745	0.05%
2024/03/25	3.1	74.87	0	75.10	75.10	3.1	5,797	0.05%
2024/03/22	2.4	76.48	2	76.19	75.70	0.4	5,850	0.01%
2024/03/21	1	77.80	4	78.20	78.20	-3	5,888	-0.05%
2024/03/20	28.5	80.28	28	79.28	77.60	0.5	5,965	0.01%
2024/03/19	27	79.44	73	79.99	78.50	-46	6,188	-0.74%
2024/03/18	12.3	77.90	7	77.73	77.40	5.3	6,031	0.09%
2024/03/15	7	76.96	21	77.37	76.50	-14	6,014	-0.23%
2024/03/14	41.1	77.68	41	77.66	77.50	0.1	5,953	0.00%
2024/03/13	13	78.76	8.9	78.20	79.00	4.1	5,829	0.07%
2024/03/12	10.1	76.95	55	76.75	76.80	-44.9	5,618	-0.80%
2024/03/11	26	75.38	0	0.00	75.70	26	5,522	0.47%
2024/03/08	49.9	76.83	48.6	76.49	75.40	1.4	5,481	0.02%
2024/03/07	6	74.15	16.9	73.95	74.60	-10.9	5,104	-0.21%
2024/03/06	1	73.30	1	73.10	73.80	0	5,033	0.00%
2024/03/05	1	72.60	2	72.60	72.80	-1	5,049	-0.02%
2024/03/04	9	72.51	8	72.78	72.90	1	5,058	0.02%
2024/03/01	1	71.80	1	71.61	71.30	0	5,042	0.00%
2024/02/29	6	71.13	2	71.30	71.00	4	5,009	0.08%
2024/02/27	9	72.26	19	71.79	71.70	-10	4,957	-0.20%
2024/02/26	5	73.82	3	73.60	73.70	2	4,901	0.04%
2024/02/23	57.3	74.80	39.4	75.28	74.00	17.9	4,829	0.37%
2024/02/22	4	71.55	8	71.63	71.60	-4	4,518	-0.09%
2024/02/21	1	71.30	6	71.53	71.10	-5	4,489	-0.11%
2024/02/16	1	69.80	1	69.80	70.00	0	4,423	0.00%
2024/02/15	44	69.88	41	69.61	69.60	3	4,372	0.07%
2024/02/05	11	70.71	10	71.00	71.00	1	4,309	0.02%
2024/02/02	11.3	71.17	0	0.00	71.30	11.3	4,281	0.26%
2024/02/01	3.6	71.13	3	71.33	71.40	0.6	4,233	0.01%
2024/01/31	3	71.10	3	72.13	72.00	0	4,209	0.00%
2024/01/30	1	72.00	2	72.30	71.60	-1	4,194	-0.02%
2024/01/29	1	72.60	0	0.00	72.60	1	4,192	0.02%
2024/01/26	14	73.22	13	73.31	73.20	1	4,196	0.02%
2024/01/25	1	74.40	2	74.05	73.90	-1	4,201	-0.02%
2024/01/24	2	74.00	9	74.21	74.20	-7	4,207	-0.17%
2024/01/23	2	73.51	16	74.33	74.20	-14	4,222	-0.33%
2024/01/22	2	73.30	2	73.50	73.50	0	4,214	0.00%
2024/01/19	6	73.02	6	73.78	73.50	0	4,239	0.00%
2024/01/18	6	72.64	11	72.56	73.00	-5	4,239	-0.12%
2024/01/17	0	0.00	0.1	73.30	73.00	-0.1	4,229	0.00%
2024/01/16	4	73.10	0	0.00	73.70	4	4,199	0.10%
2024/01/15	1	72.50	12	73.33	73.80	-11	4,196	-0.26%
2024/01/12	6.1	72.62	4	73.10	72.60	2.1	4,185	0.05%
2024/01/10	11	71.37	6	71.75	71.80	5	4,167	0.12%
2024/01/09	22	72.68	19	72.17	72.00	3	4,147	0.07%
2024/01/08	18	73.27	2.1	73.28	72.80	15.9	4,160	0.38%
2024/01/05	5	74.22	2	74.50	74.50	3	4,113	0.07%
2024/01/04	2.1	74.45	3	73.97	74.50	-0.9	4,072	-0.02%
2024/01/03	4	73.35	1	74.00	74.30	3	4,021	0.07%
2024/01/02	1.1	72.93	0	0.00	73.80	1.1	3,963	0.03%
2023/12/29	5	71.80	5	72.60	72.30	0	3,895	0.00%
2023/12/28	0	0.00	1	72.60	72.80	-1	3,869	-0.03%
2023/12/26	4	71.23	4	72.18	72.30	0	3,821	0.00%
2023/12/25	2	72.85	1.1	72.60	72.30	1	3,766	0.03%
2023/12/22	1	72.74	0	0.00	73.30	1	3,742	0.03%
2023/12/21	4	72.85	0	0.00	73.50	4	3,659	0.11%
2023/12/20	15	73.36	1.3	73.71	74.00	13.7	3,558	0.39%
2023/12/19	23	73.21	21	72.62	72.60	2	3,435	0.06%
2023/12/18	6	76.06	0	0.00	75.30	6	3,301	0.18%
2023/12/15	23	77.58	20.1	77.74	76.80	2.9	3,202	0.09%
2023/12/14	9	78.21	7	77.39	78.70	2	3,039	0.07%
2023/12/13	4	72.78	8	72.19	73.80	-4	2,631	-0.15%
2023/12/12	2	71.20	2.2	71.04	71.40	-0.2	2,569	-0.01%
2023/12/11	3.3	69.86	3	69.97	70.00	0.3	2,546	0.01%
2023/12/08	2	69.60	1	70.09	69.80	1	2,584	0.04%
2023/12/07	1	69.90	0	70.10	70.00	1	2,654	0.04%
2023/12/06	0.1	70.20	0	0.00	70.50	0.1	2,698	0.00%
2023/12/05	0	0.00	1.1	70.61	70.50	-1.1	2,733	-0.04%
2023/12/04	4	71.35	2.1	71.50	71.50	1.9	2,777	0.07%
2023/12/01	1	72.00	0	0.00	72.00	1	2,966	0.03%
2023/11/30	0.1	72.00	2	71.55	72.00	-1.9	2,960	-0.07%
2023/11/29	0	0.00	1	71.40	71.30	-1	2,913	-0.03%
2023/11/28	1	71.00	5	71.00	71.00	-4	2,910	-0.14%
2023/11/24	0.1	70.00	0	0.00	70.00	0.1	2,976	0.00%
2023/11/22	0	0.00	0	69.70	69.50	0	3,024	0.00%
2023/11/21	0.1	70.00	10	69.90	69.80	-9.9	3,055	-0.33%
2023/11/20	0	0.00	1	69.80	69.90	-1	3,062	-0.03%
2023/11/16	5	69.30	5.1	69.42	69.30	-0.1	3,088	0.00%
2023/11/14	0	70.00	0	0.00	70.00	0	3,145	0.00%
2023/11/13	0	0.00	0	69.70	69.50	0	3,192	0.00%
2023/11/10	0.1	70.00	1	69.90	69.90	-0.9	3,216	-0.03%
2023/11/09	0	0.00	0	69.70	69.50	0	3,229	0.00%
2023/11/08	0	0.00	0	69.95	69.70	0	3,253	0.00%
2023/11/07	0	0.00	1	70.10	70.10	-1	3,249	-0.03%
2023/11/06	0	0.00	0.1	70.00	70.00	-0.1	3,268	0.00%
2023/11/03	4	69.23	1	69.40	69.60	3	3,329	0.09%
2023/11/02	1.1	68.55	0	0.00	69.40	1.1	3,346	0.03%
2023/10/31	0	67.80	0	0.00	68.00	0	3,369	0.00%
2023/10/30	5	67.34	5	67.78	68.30	0	3,372	0.00%
2023/10/27	1	67.50	0	0.00	67.50	1	3,386	0.03%
2023/10/26	8	68.21	10.1	68.20	68.20	-2.1	3,433	-0.06%
2023/10/25	2.1	69.49	2	69.20	68.90	0.1	3,596	0.00%
2023/10/24	11	68.55	13	69.18	69.20	-2	3,614	-0.06%
2023/10/23	11	69.21	5	69.10	69.10	6	3,606	0.17%
2023/10/20	0	68.80	0	0.00	69.00	0	3,584	0.00%
2023/10/19	0	0.00	3	68.00	68.20	-3	3,574	-0.08%
2023/10/18	6	67.25	7	67.67	67.80	-1	3,586	-0.03%
2023/10/17	3	67.70	5	68.00	67.90	-2	3,588	-0.06%
2023/10/16	6	66.88	5	66.80	66.80	1	3,604	0.03%
2023/10/13	3	67.70	0	0.00	67.50	3	3,598	0.08%
2023/10/12	1	67.30	0	0.00	67.50	1	3,641	0.03%
2023/10/11	5.1	67.25	14	66.95	66.80	-8.9	3,656	-0.24%
2023/10/06	2	68.10	2	68.10	68.10	0	3,672	0.00%
2023/10/05	1	68.60	1	68.40	68.70	0	3,697	0.00%
2023/10/04	1	67.80	1.1	67.76	68.20	-0.1	3,715	0.00%
2023/10/03	4	68.33	7	68.89	68.80	-3	3,730	-0.08%
2023/10/02	0	69.00	2	68.90	68.70	-2	3,742	-0.05%
2023/09/27	1	67.75	0	0.00	67.90	1	3,786	0.03%
2023/09/26	0	0.00	0.1	68.30	68.10	-0.1	3,797	0.00%
2023/09/25	0	0.00	1.1	68.33	68.50	-1.1	3,791	-0.03%
2023/09/22	0	68.70	2	68.60	68.50	-2	3,771	-0.05%
2023/09/21	6	68.15	0	0.00	67.90	6	3,752	0.16%
2023/09/20	15	69.86	10	69.28	69.00	5	3,746	0.13%
2023/09/19	2	71.15	0	71.20	71.00	2	3,677	0.05%
2023/09/18	1	71.88	2	71.90	71.30	-1	3,642	-0.03%
2023/09/15	1.1	71.18	2.1	72.04	71.30	-0.9	3,624	-0.03%
2023/09/14	1.1	71.02	0	71.30	71.00	1	3,558	0.03%
2023/09/13	1	71.40	1.5	71.73	71.20	-0.5	3,548	-0.01%
2023/09/12	1	71.80	7.5	71.47	71.50	-6.5	3,585	-0.18%
2023/09/11	5	70.82	2	70.65	70.90	3	3,580	0.08%
2023/09/08	1.5	70.77	6	71.20	70.90	-4.5	3,587	-0.13%
2023/09/07	2	71.80	0	71.70	71.50	2	3,566	0.06%
2023/09/06	9	71.73	34	71.70	72.00	-25	3,501	-0.71%
2023/09/05	0.3	69.60	0	0.00	70.10	0.3	3,326	0.01%
2023/09/04	1.1	68.85	1	69.80	69.80	0.1	3,351	0.00%
2023/09/01	11	69.34	5	69.20	69.20	6	3,398	0.18%
2023/08/31	5.1	70.23	13.6	69.98	69.80	-8.5	3,404	-0.25%
2023/08/30	0	0.00	0	69.00	69.00	0	3,317	0.00%
2023/08/29	7	68.56	0	0.00	69.00	7	3,368	0.21%
2023/08/28	0.1	68.90	2	68.80	68.90	-1.9	3,370	-0.06%
2023/08/25	0	0.00	3.2	67.86	68.20	-3.2	3,328	-0.10%
2023/08/23	0.5	66.50	0	0.00	66.80	0.5	3,304	0.02%
2023/08/22	1	66.20	1	66.20	66.30	0	3,310	0.00%
2023/08/21	9	66.58	5	66.90	66.70	4	3,297	0.12%
2023/08/17	0	0.00	0.2	68.10	68.70	-0.2	3,200	-0.01%
2023/08/16	2	67.45	6.1	67.84	68.00	-4.1	3,166	-0.13%
2023/08/14	0.1	66.70	0	67.00	67.00	0.1	3,157	0.00%
2023/08/11	0.2	67.80	0	0.00	67.80	0.2	3,153	0.01%
2023/08/10	0	0.00	2	67.50	67.40	-2	3,169	-0.06%
2023/08/09	2	67.45	0	67.20	67.00	2	3,141	0.06%
2023/08/08	1.1	68.91	0	0.00	69.10	1.1	3,078	0.03%
2023/08/07	1	68.80	5	68.90	68.70	-4	3,077	-0.13%
2023/08/04	0	0.00	6	68.08	68.40	-6	3,076	-0.20%
2023/08/02	1	68.70	5	67.26	67.40	-4	3,072	-0.13%
2023/08/01	6	68.33	1	68.39	68.20	5	3,055	0.16%
2023/07/31	7	70.20	1	69.98	69.40	6	3,017	0.20%
2023/07/28	5.2	69.18	11	69.10	69.40	-5.8	2,937	-0.20%
2023/07/27	5.1	67.41	3	67.33	67.40	2.1	2,771	0.08%
2023/07/26	7	65.56	7	66.14	66.40	0	2,769	0.00%
2023/07/25	6.2	65.71	5	66.24	66.10	1.2	2,856	0.04%
2023/07/24	0	0.00	1	66.60	66.30	-1	2,877	-0.03%
2023/07/21	1	65.50	1	66.00	66.70	0	2,898	0.00%
2023/07/20	20	66.29	23	66.65	66.70	-3	2,958	-0.10%
2023/07/19	7	66.83	7	66.60	66.70	0	2,996	0.00%
2023/07/18	2	66.20	6	66.70	66.80	-4	3,007	-0.13%
2023/07/17	11	66.07	9	66.33	66.50	2	2,986	0.07%
2023/07/14	0	65.40	1	64.90	65.30	-1	2,957	-0.03%
2023/07/13	3	65.50	17	65.28	64.90	-14	3,022	-0.46%
2023/07/12	1	63.80	0	0.00	64.40	1	2,983	0.03%
2023/07/11	0	0.00	9	63.82	63.70	-9	2,957	-0.30%
2023/07/10	9	63.30	0	0.00	63.30	9	2,979	0.30%
2023/07/07	2.1	63.07	2	63.50	63.90	0.1	2,988	0.00%
2023/07/06	6	64.20	1	64.20	63.80	5	3,002	0.17%
2023/07/05	3	63.63	4	63.78	63.60	-1	3,024	-0.03%
2023/07/04	5	63.20	4	62.90	62.90	1	3,006	0.03%
2023/07/03	6	63.33	1	63.50	63.30	5	2,997	0.17%
2023/06/30	0	63.20	0	0.00	63.10	0	3,030	0.00%
2023/06/29	0	0.00	1	62.80	62.80	-1	3,062	-0.03%
2023/06/28	2	62.80	0	0.00	63.00	2	3,124	0.06%
2023/06/27	0	62.90	0	0.00	62.90	0	3,105	0.00%
2023/06/26	1	62.20	0	0.00	62.30	1	3,109	0.03%
2023/06/21	1	63.01	0	0.00	63.00	1	3,110	0.03%
2023/06/20	7	62.97	2	63.05	62.70	5	3,121	0.16%
2023/06/19	1	64.10	0	0.00	64.20	1	3,057	0.03%
2023/06/16	4.6	64.77	0	0.00	64.90	4.6	3,031	0.15%
2023/06/15	1	69.60	0.1	69.60	69.60	0.9	2,945	0.03%
2023/06/14	3.1	69.71	0	0.00	69.60	3.1	2,870	0.11%
2023/06/13	6	69.80	1	69.90	69.80	5	2,824	0.18%
2023/06/12	10	69.41	0	0.00	69.80	10	2,812	0.36%
2023/06/09	2	69.45	0	0.00	69.90	2	2,799	0.07%
2023/06/08	0	0.00	1	69.70	69.70	-1	2,794	-0.04%
2023/06/07	2	69.40	5	69.20	69.50	-3	2,785	-0.11%
2023/06/06	5	69.00	0	0.00	69.40	5	2,817	0.18%
2023/06/05	1	68.00	3	68.63	68.60	-2	2,817	-0.07%
2023/06/02	1	67.60	1	67.90	67.60	0	2,843	0.00%
2023/05/30	0	0.00	1	67.30	66.90	-1	2,950	-0.03%
2023/05/29	1.2	67.33	1	67.30	67.10	0.2	3,052	0.00%
2023/05/26	1	67.00	5	67.12	66.80	-4	3,078	-0.13%
2023/05/25	0	0.00	2	66.50	66.40	-2	3,112	-0.06%
2023/05/24	1	65.80	0	0.00	66.20	1	3,165	0.03%
2023/05/22	1	66.00	1	66.00	66.00	0	3,186	0.00%
2023/05/19	3	65.33	0	0.00	65.40	3	3,184	0.09%
2023/05/18	0	0.00	1	65.80	65.70	-1	3,157	-0.03%
2023/05/12	2	65.15	3	65.30	65.00	-1	3,124	-0.03%
2023/05/10	1	64.70	0	0.00	65.00	1	3,166	0.03%
2023/05/09	2	66.05	0.1	65.70	65.30	1.9	3,156	0.06%
2023/05/08	1.2	66.40	2	66.30	66.00	-0.8	3,139	-0.03%
2023/05/04	2	66.00	4	65.83	65.80	-2	3,260	-0.06%
2023/05/03	3	65.30	0	0.00	65.50	3	3,288	0.09%
2023/05/02	3	65.30	0	0.00	65.30	3	3,278	0.09%
2023/04/28	9	66.21	0	0.00	65.90	9	3,254	0.28%
2023/04/27	1	66.36	2	67.00	67.30	-1	3,154	-0.03%
2023/04/26	6	66.05	0	0.00	66.70	6	3,108	0.19%
2023/04/25	3.2	66.14	0	66.50	66.30	3.2	3,082	0.10%
2023/04/24	1	66.70	0	0.00	67.50	1	3,024	0.03%
2023/04/21	0	0.00	0	67.00	67.00	0	3,016	0.00%
2023/04/20	0	68.00	0	0.00	67.50	0	2,976	0.00%
2023/04/19	0.5	67.90	0	0.00	67.50	0.5	2,989	0.02%
2023/04/18	7	67.90	6.1	67.92	67.90	0.9	2,960	0.03%
2023/04/17	1	69.30	3	69.17	69.10	-2	2,874	-0.07%
2023/04/14	1.3	69.39	0	0.00	69.50	1.3	2,845	0.05%
2023/04/13	2	68.90	0	0.00	69.30	2	2,843	0.07%
2023/04/12	1	69.10	3	68.97	69.30	-2	2,824	-0.07%
2023/04/11	0.1	68.70	3	68.10	68.70	-2.9	2,790	-0.10%
2023/04/10	6	68.10	1	67.89	67.50	5	2,756	0.18%
2023/04/07	0	0.00	0	69.20	69.10	0	2,711	0.00%
2023/04/06	0.1	69.50	0	0.00	69.90	0.1	2,677	0.00%
2023/03/31	1	69.50	0	0.00	69.30	1	2,644	0.04%
2023/03/30	0.5	68.40	0	0.00	68.90	0.5	2,608	0.02%
2023/03/29	0	0.00	5.2	68.56	68.40	-5.2	2,575	-0.20%
2023/03/27	0.1	70.40	0	0.00	70.60	0.1	2,549	0.00%
2023/03/24	8	70.51	13	70.38	70.30	-5	2,552	-0.20%
2023/03/22	5	70.90	6	70.57	70.50	-1	2,490	-0.04%
2023/03/21	4	70.72	13	70.95	70.60	-9	2,463	-0.36%
2023/03/20	0	0.00	1	70.00	70.40	-1	2,441	-0.04%
2023/03/17	0.1	70.10	0	0.00	70.00	0.1	2,425	0.00%
2023/03/15	0	0.00	0.1	69.00	68.80	-0.1	2,400	0.00%
2023/03/14	0	0.00	6.1	69.49	69.20	-6.1	2,382	-0.26%
2023/03/13	0.1	70.20	0	0.00	70.30	0.1	2,356	0.00%
2023/03/10	1	70.30	2	70.84	70.10	-1	2,326	-0.04%
2023/03/09	0	0.00	3	70.67	70.90	-3	2,292	-0.13%
2023/03/08	0	0.00	2.9	70.30	70.40	-2.9	2,200	-0.13%
2023/03/07	10.9	69.70	5	69.90	70.50	5.9	2,158	0.27%
2023/03/06	1	70.20	6	70.22	70.20	-5	2,104	-0.24%
2023/03/03	11	68.87	16	68.93	69.00	-5	2,012	-0.25%
2023/03/02	6	68.50	6	69.05	69.00	0	1,967	0.00%
2023/03/01	11.1	68.19	8	68.39	69.00	3.1	1,912	0.16%
2023/02/24	0.2	67.00	2.3	67.21	67.30	-2.1	1,805	-0.12%
2023/02/23	0.1	67.10	4	66.95	67.10	-3.9	1,761	-0.22%
2023/02/22	0	0.00	6	65.43	66.00	-6	1,712	-0.35%
2023/02/21	0.1	65.20	1	65.30	65.30	-0.9	1,673	-0.05%
2023/02/20	0	0.00	5	64.14	64.50	-5	1,736	-0.29%
2023/02/16	2	64.20	2	64.40	64.30	0	1,759	0.00%
2023/02/14	0.1	64.40	0	0.00	64.40	0.1	1,806	0.01%
2023/02/13	0	0.00	0	63.50	63.30	0	1,847	0.00%
2023/02/10	0	0.00	0	64.20	64.00	0	1,853	0.00%
2023/02/09	0	0.00	4	64.37	63.70	-4	1,877	-0.21%
2023/02/08	0	64.30	1	63.70	64.30	-1	1,849	-0.05%
2023/02/07	4	63.40	0	63.40	63.40	4	1,778	0.22%
2023/02/06	0.5	63.00	1.1	63.19	63.40	-0.6	1,766	-0.03%
2023/02/03	0.5	63.30	6	62.90	63.30	-5.5	1,753	-0.31%
2023/02/02	0.1	62.00	1	61.90	61.80	-0.9	1,701	-0.05%
2023/01/31	0	0.00	0	60.10	60.50	0	1,668	0.00%
2023/01/30	8	60.84	1	61.00	60.80	7	1,652	0.42%
2023/01/16	0	0.00	0	60.20	60.40	0	1,661	0.00%
2023/01/13	3	60.83	4.1	60.84	60.90	-1.1	1,674	-0.06%
2023/01/12	0	0.00	2.1	61.28	61.00	-2.1	1,670	-0.13%
2023/01/11	0	0.00	3	60.57	60.60	-3	1,673	-0.18%
2023/01/10	5	59.10	10	59.60	59.60	-5	1,669	-0.30%
2023/01/09	11.1	59.60	7	59.59	59.60	4.1	1,684	0.24%
2023/01/06	0	0.00	1	59.00	58.90	-1	1,672	-0.06%
2023/01/05	1	58.60	0.1	58.40	58.80	0.9	1,693	0.06%
2023/01/04	5	58.62	2	59.00	58.90	3	1,707	0.18%
2023/01/03	1.1	58.00	1	58.90	59.00	0.1	1,732	0.01%
2022/12/30	1	59.00	1.1	59.33	57.40	-0.1	1,723	0.00%
2022/12/29	0	0.00	3	59.20	58.90	-3	1,700	-0.18%
2022/12/28	0	0.00	1	59.00	58.90	-1	1,698	-0.06%
2022/12/27	0.1	59.00	0	0.00	59.00	0.1	1,690	0.01%
2022/12/26	2	58.20	0	0.00	58.00	2	1,686	0.12%
2022/12/23	0	0.00	2	57.80	58.60	-2	1,710	-0.12%
2022/12/21	3	57.73	0	0.00	57.70	3	1,749	0.17%
2022/12/20	4	58.68	0	0.00	58.00	4	1,750	0.23%
2022/12/19	0	0.00	13	59.70	59.40	-13	1,761	-0.74%
2022/12/16	1.1	58.54	0.3	58.60	59.40	0.8	1,746	0.04%
2022/12/15	1	59.00	1	59.40	59.10	0	1,735	0.00%
2022/12/14	2	59.10	0	0.00	59.00	2	1,741	0.11%
2022/12/12	3	58.80	3.2	58.98	58.70	-0.2	1,829	-0.01%
2022/12/07	1	58.50	1	59.20	58.50	0	1,892	0.00%
2022/12/02	3	59.30	0	59.60	59.40	3	1,936	0.15%
2022/12/01	0	58.90	0.5	58.78	58.90	-0.4	1,927	-0.02%
2022/11/28	2	58.05	0	58.50	57.70	2	1,936	0.10%
2022/11/22	0	0.00	1	58.40	58.80	-1	1,961	-0.05%
2022/11/17	0	0.00	0.1	59.40	59.30	-0.1	1,982	-0.01%
2022/11/16	1	59.51	1.5	58.91	59.50	-0.5	1,979	-0.02%
2022/11/15	2.2	58.19	0.1	58.11	58.20	2.1	1,910	0.11%
2022/11/11	3.3	57.66	3	57.87	57.50	0.3	1,891	0.01%
2022/11/10	0	0.00	0.1	57.00	57.10	-0.1	1,879	0.00%
2022/11/09	0	0.00	2.2	57.01	57.20	-2.2	1,877	-0.12%
2022/11/07	0.1	56.10	4	55.65	56.20	-3.9	1,884	-0.21%
2022/11/04	1	54.60	0	54.60	54.60	1	1,874	0.05%
2022/11/02	0	0.00	1	54.70	54.80	-1	1,931	-0.05%
2022/11/01	1.1	54.16	0	0.00	54.60	1.1	1,970	0.05%
2022/10/31	1	54.10	0.6	54.20	54.40	0.4	1,998	0.02%
2022/10/28	0.6	52.50	0	53.10	52.60	0.6	1,993	0.03%
2022/10/27	0	0.00	10	53.70	53.90	-10	1,971	-0.51%
2022/10/26	0.1	52.90	0	0.00	52.90	0.1	2,006	0.00%
2022/10/25	0	0.00	2	52.89	52.80	-2	2,055	-0.10%
2022/10/24	1	53.60	1	54.30	53.60	0	2,059	0.00%
2022/10/21	0	0.00	1	54.00	53.30	-1	2,057	-0.05%
2022/10/19	1	53.10	0	0.00	53.10	1	2,109	0.05%
2022/10/18	0.1	53.40	4	53.13	53.70	-3.9	2,116	-0.19%
2022/10/17	0	0.00	3.6	51.27	51.80	-3.6	2,148	-0.17%
2022/10/14	0	0.00	1	50.30	50.30	-1	2,213	-0.05%
2022/10/13	13	49.78	15	49.45	49.45	-2	2,365	-0.08%
2022/10/12	0.6	50.00	1	50.40	50.40	-0.4	2,485	-0.02%
2022/10/11	12	50.68	12	50.20	50.20	0	2,558	0.00%
2022/10/06	6	51.85	6	52.00	52.00	0	2,641	0.00%
2022/10/05	0	0.00	2.6	51.91	51.90	-2.6	2,695	-0.10%
2022/10/04	3	51.01	3	51.40	51.40	0	2,727	0.00%
2022/10/03	3	50.22	1	50.40	50.40	2	2,753	0.07%
2022/09/30	11.6	50.17	10	50.50	50.50	1.6	2,808	0.06%
2022/09/29	8	50.55	9	51.41	51.30	-1	2,848	-0.04%
2022/09/28	5	50.24	1	50.00	50.00	4	2,880	0.14%
2022/09/26	4	51.40	3	51.30	51.30	1	2,911	0.03%
2022/09/23	0	52.90	0	0.00	52.70	0	2,939	0.00%
2022/09/22	9	52.57	8	53.20	53.20	1	2,997	0.03%
2022/09/21	1.1	53.61	0	0.00	53.50	1.1	3,019	0.04%
2022/09/20	3	53.90	3	53.80	53.80	0	3,052	0.00%
2022/09/19	6	54.10	0	0.00	53.90	6	3,051	0.20%
2022/09/16	0	0.00	1	55.30	54.90	-1	3,033	-0.03%
2022/09/15	1	55.90	0	0.00	55.80	1	3,053	0.03%
2022/09/14	3	55.00	3	55.40	55.60	0	3,106	0.00%
2022/09/13	0	0.00	0.1	56.50	56.20	-0.1	3,116	0.00%
2022/09/12	2	56.20	0	0.00	56.40	2	3,150	0.06%
2022/09/08	0.1	56.70	5	56.44	56.80	-4.9	3,244	-0.15%
2022/09/07	4.2	54.63	0	0.00	54.50	4.2	3,246	0.13%
2022/09/06	0.1	55.20	0.2	55.20	55.10	-0.1	3,244	0.00%
2022/09/05	0.1	55.90	5	55.60	55.60	-4.9	3,238	-0.15%
2022/09/02	2	56.30	0	56.60	56.20	2	3,258	0.06%
2022/09/01	0.1	57.30	0.1	56.90	56.60	0	3,253	0.00%
2022/08/31	0.1	57.00	1	56.90	57.10	-0.9	3,251	-0.03%
2022/08/30	1	56.90	0	57.20	56.90	1	3,266	0.03%
2022/08/29	0.1	56.70	0.3	56.80	56.80	-0.2	3,287	-0.01%
2022/08/26	0.1	58.00	2	57.70	57.70	-1.9	3,294	-0.06%
2022/08/25	0.2	56.95	1.1	57.00	57.20	-0.9	3,293	-0.03%
2022/08/24	1.1	56.50	1	56.60	56.60	0.1	3,305	0.00%
2022/08/23	0.1	56.70	0.8	56.60	56.50	-0.7	3,308	-0.02%
2022/08/22	1.1	57.40	0	0.00	57.00	1.1	3,307	0.03%
2022/08/19	0.3	57.40	1	56.90	57.30	-0.7	3,297	-0.02%
2022/08/18	0.1	56.60	0	0.00	56.80	0.1	3,308	0.00%
2022/08/16	1	56.50	0	0.00	56.50	1	3,288	0.03%
2022/08/15	0.3	56.60	8	56.79	56.60	-7.7	3,266	-0.24%
2022/08/12	2.4	56.25	0	0.00	56.20	2.4	3,247	0.07%
2022/08/11	0	0.00	2	55.65	55.40	-2	3,211	-0.06%
2022/08/10	1	55.20	1	55.30	55.10	0	3,237	0.00%
2022/08/09	5	54.90	6	55.38	55.90	-1	3,244	-0.03%
2022/08/08	3.1	54.35	4	55.10	55.70	-0.9	3,223	-0.03%
2022/08/03	1	54.30	0	0.00	54.40	1	3,149	0.03%
2022/08/02	2.2	54.66	0.1	54.60	54.50	2.1	3,149	0.07%
2022/08/01	0	0.00	1	55.40	55.60	-1	3,115	-0.03%
2022/07/29	0	0.00	1	54.70	54.70	-1	3,092	-0.03%
2022/07/27	6.1	54.19	0	0.00	54.10	6.1	3,122	0.19%
2022/07/22	1	54.80	0	0.00	55.80	1	3,117	0.03%
2022/07/21	0	0.00	1	55.20	55.20	-1	3,108	-0.03%
2022/07/20	8	54.68	2	54.65	54.90	6	3,053	0.20%
2022/07/19	1.1	59.54	1	59.80	59.90	0.1	2,925	0.00%
2022/07/18	1	59.03	5	58.78	59.80	-4	2,812	-0.14%
2022/07/15	0.5	57.80	2	57.05	57.60	-1.5	2,749	-0.05%
2022/07/14	1	55.50	1	54.80	56.00	0	2,729	0.00%
2022/07/12	3	55.50	0	55.50	55.20	3	2,735	0.11%
2022/07/08	2	57.30	7	56.86	57.60	-5	2,699	-0.19%
2022/07/07	3	54.87	0	0.00	56.00	3	2,654	0.11%
2022/07/06	2	55.05	0	55.10	54.60	2	2,617	0.08%
2022/07/05	2	56.65	0	0.00	57.00	2	2,616	0.08%
2022/07/04	1	56.50	0.1	57.50	56.60	0.9	2,620	0.03%
2022/07/01	3.2	58.01	0	0.00	57.50	3.2	2,655	0.12%
2022/06/30	4	60.18	0	0.00	59.30	4	2,660	0.15%
2022/06/29	2	62.40	0	0.00	61.80	2	2,613	0.08%
2022/06/28	1	63.70	0	0.00	63.30	1	2,601	0.04%
2022/06/27	5	64.50	0	0.00	64.60	5	2,607	0.19%
2022/06/24	3	64.27	0	0.00	64.20	3	2,609	0.11%
2022/06/23	1	63.90	0	0.00	64.40	1	2,603	0.04%
2022/06/22	4	65.28	2	64.80	64.80	2	2,584	0.08%
2022/06/20	3	66.70	0	0.00	66.00	3	2,607	0.12%
2022/06/17	8	66.35	1	68.30	68.30	7	2,609	0.27%
2022/06/16	3	67.43	1	68.60	67.50	2	2,543	0.08%
2022/06/15	1	68.00	0	0.00	68.00	1	2,556	0.04%
2022/06/14	2	67.65	0	0.00	68.40	2	2,600	0.08%
2022/06/13	2	68.25	1	68.10	68.10	1	2,668	0.04%
2022/06/10	0	0.00	1	69.30	69.30	-1	2,721	-0.04%
2022/06/09	0	0.00	0	69.70	69.70	0	2,752	0.00%
2022/06/08	0	0.00	4	69.80	69.80	-4	2,781	-0.14%
2022/06/07	1	70.20	0	0.00	70.10	1	3,013	0.03%
2022/06/06	1	69.60	0	0.00	69.60	1	3,113	0.03%
2022/06/02	5	69.70	0	69.60	69.50	5	3,173	0.16%
2022/06/01	0.1	69.40	0	0.00	69.50	0.1	3,312	0.00%
2022/05/31	0	0.00	1	69.20	69.40	-1	3,431	-0.03%
2022/05/30	2	69.00	1	69.00	69.10	1	3,610	0.03%
2022/05/26	3	68.03	0.1	68.10	67.80	2.9	3,956	0.07%
2022/05/25	0.1	68.60	0	0.00	68.40	0.1	4,078	0.00%
2022/05/24	3	68.53	1	68.21	68.20	2	4,161	0.05%
2022/05/23	0	0.00	0	68.80	68.60	0	4,170	0.00%
2022/05/20	1.4	68.99	1.1	69.20	69.20	0.3	4,213	0.01%
2022/05/19	1.1	68.56	1	69.00	69.10	0.1	4,244	0.00%
2022/05/18	0.2	69.40	5	69.76	69.60	-4.8	4,247	-0.11%
2022/05/17	0	0.00	9	68.65	69.10	-9	4,244	-0.21%
2022/05/16	3	67.67	0	68.00	67.80	3	4,246	0.07%
2022/05/13	0.1	67.90	2	67.60	67.60	-1.9	4,270	-0.04%
2022/05/12	1	66.90	1	67.60	66.80	0	4,328	0.00%
2022/05/11	0	0.00	0	68.20	68.00	0	4,348	0.00%
2022/05/10	0.2	68.10	0.1	67.42	68.20	0.1	4,398	0.00%
2022/05/09	2	67.55	1	68.28	67.50	1	4,427	0.02%
2022/05/06	0	0.00	1	68.70	68.30	-1	4,459	-0.02%
2022/05/05	0	68.10	1	68.20	68.10	-1	4,489	-0.02%
2022/05/03	1	67.20	0	0.00	67.30	1	4,581	0.02%
2022/04/28	4.1	67.38	1	67.80	67.50	3.1	4,708	0.07%
2022/04/27	4	65.85	0	0.00	66.20	4	4,755	0.08%
2022/04/26	1	67.10	0	67.10	67.10	1	4,793	0.02%
2022/04/25	1	67.50	1.1	67.52	67.50	-0.1	4,996	0.00%
2022/04/22	1.1	68.53	2	68.30	68.90	-0.9	5,101	-0.02%
2022/04/21	0	0.00	2	68.75	68.70	-2	5,231	-0.04%
2022/04/19	1	68.60	1	68.50	68.60	0	5,707	0.00%
2022/04/18	5	68.92	4	68.83	68.70	1	5,891	0.02%
2022/04/15	2	66.70	0	0.00	67.20	2	5,900	0.03%
2022/04/12	3.2	66.20	0	0.00	66.40	3.2	6,020	0.05%
2022/04/11	1	66.30	1	66.60	66.50	0	6,035	0.00%
2022/04/08	3	67.40	0	0.00	67.50	3	6,020	0.05%
2022/04/07	7	67.61	0	0.00	67.20	7	6,010	0.12%
2022/04/06	1	68.50	0	0.00	68.60	1	5,998	0.02%
2022/04/01	10	69.07	0	0.00	69.40	10	5,996	0.17%
2022/03/31	1.1	69.29	7	69.27	69.10	-5.9	6,024	-0.10%
2022/03/30	5	69.80	4	69.50	69.40	1	6,038	0.02%
2022/03/29	0.2	69.90	1	69.70	69.70	-0.8	6,019	-0.01%
2022/03/28	5	69.50	3	70.00	70.10	2	6,014	0.03%
2022/03/25	7.6	70.93	5	70.60	70.60	2.6	6,012	0.04%
2022/03/24	0	0.00	2	71.25	71.50	-2	5,988	-0.03%
2022/03/23	11	71.17	8	71.28	71.20	3	6,099	0.05%
2022/03/22	3	71.67	11	71.84	71.90	-8	6,060	-0.13%
2022/03/21	2	71.35	0	71.40	71.30	2	6,057	0.03%
2022/03/18	0	71.80	9	70.93	71.80	-9	6,091	-0.15%
2022/03/17	9.1	70.60	0	0.00	70.90	9.1	6,092	0.15%
2022/03/16	0	0.00	0	69.10	69.10	0	6,106	0.00%
2022/03/15	6	69.62	1.1	69.43	69.50	4.9	6,110	0.08%
2022/03/14	1.1	70.93	1	70.80	71.00	0.1	6,116	0.00%
2022/03/10	5	71.68	0.1	71.30	71.20	4.9	6,140	0.08%
2022/03/09	1	71.60	0	0.00	71.60	1	5,957	0.02%
2022/03/08	0.1	69.00	0	0.00	68.90	0.1	5,926	0.00%
2022/03/07	7	69.94	0	69.10	69.10	7	5,954	0.12%
2022/03/04	7.1	71.91	0	71.50	71.10	7.1	5,901	0.12%
2022/03/03	1	72.50	3	72.80	72.60	-2	5,821	-0.03%
2022/03/02	5	70.72	4	70.95	70.90	1	5,710	0.02%
2022/03/01	4.3	70.83	8	71.04	71.00	-3.7	5,644	-0.07%
2022/02/25	5	67.50	13	68.48	68.90	-8	5,436	-0.15%
2022/02/24	4	67.05	2.1	66.95	66.80	1.9	5,384	0.04%
2022/02/23	0	0.00	1	68.40	68.70	-1	5,384	-0.02%
2022/02/22	2	68.45	0	0.00	68.30	2	5,427	0.04%
2022/02/21	2	68.60	5	68.60	69.50	-3	5,524	-0.05%
2022/02/18	0	69.00	0	0.00	68.90	0	5,625	0.00%
2022/02/17	1	68.50	0	0.00	68.80	1	5,766	0.02%
2022/02/16	1	68.50	0	0.00	68.00	1	5,908	0.02%
2022/02/15	1	68.00	1	67.90	67.90	0	5,989	0.00%
2022/02/14	6	68.03	0	0.00	68.10	6	6,058	0.10%
2022/02/11	0	0.00	0	69.60	69.30	0	6,065	0.00%
2022/02/10	8	69.26	1	69.30	69.70	7	6,133	0.11%
2022/02/09	0	69.20	0	0.00	69.00	0	6,181	0.00%
2022/02/08	0	0.00	1	68.70	68.90	-1	6,192	-0.02%
2022/02/07	3	67.70	0	0.00	67.80	3	6,251	0.05%
2022/01/26	3	67.80	3.1	68.18	67.90	-0.1	6,270	0.00%
2022/01/25	7	68.27	0.5	68.62	68.00	6.5	6,349	0.10%
2022/01/24	1	67.90	3	68.07	68.70	-2	6,324	-0.03%
2022/01/21	1	69.40	0	69.00	69.00	1	6,414	0.02%
2022/01/20	3	69.50	5.5	69.90	70.00	-2.5	6,570	-0.04%
2022/01/19	2.1	69.77	9.1	69.40	69.10	-7	6,547	-0.11%
2022/01/18	2	71.05	5.4	70.96	70.00	-3.4	6,512	-0.05%
2022/01/17	2	69.80	0.1	69.50	69.80	1.9	6,332	0.03%
2022/01/14	3	67.80	4	68.00	68.20	-1	6,251	-0.02%
2022/01/13	6	69.10	12.2	69.16	69.00	-6.2	6,178	-0.10%
2022/01/12	4	67.93	15.5	67.92	68.00	-11.5	5,884	-0.20%
2022/01/11	1.1	68.28	6	67.87	67.90	-4.9	5,789	-0.08%
2022/01/10	1.1	66.55	7	66.97	67.20	-5.9	5,604	-0.11%
2022/01/07	2	66.30	0	0.00	66.40	2	5,575	0.04%
2022/01/06	1	66.60	0	0.00	66.90	1	5,563	0.02%
2022/01/05	0	0.00	4	66.50	66.50	-4	5,612	-0.07%
2022/01/03	0.2	67.00	1	66.90	66.80	-0.8	5,891	-0.01%
2021/12/30	3	66.63	0	0.00	66.70	3	5,912	0.05%
2021/12/29	5	66.46	0.2	67.05	66.40	4.8	5,926	0.08%
2021/12/28	3	67.30	0	0.00	66.90	3	5,968	0.05%
2021/12/27	4.1	67.00	5	66.90	67.10	-0.9	6,008	-0.02%
2021/12/24	1.5	66.06	0.3	66.20	66.10	1.2	6,032	0.02%
2021/12/22	0	0.00	0.1	65.50	65.50	-0.1	6,209	0.00%
2021/12/20	3	64.80	0	0.00	64.90	3	6,219	0.05%
2021/12/17	3	65.00	1	65.10	65.10	2	6,237	0.03%
2021/12/16	0	0.00	2	66.25	66.30	-2	6,179	-0.03%
2021/12/15	0	0.00	1	65.50	65.30	-1	6,181	-0.02%
2021/12/14	3	65.87	0	0.00	65.70	3	6,194	0.05%
2021/12/10	0	0.00	1	66.50	66.90	-1	6,196	-0.02%
2021/12/09	2	66.35	1	66.50	66.30	1	6,246	0.02%
2021/12/08	3	67.13	0	0.00	66.80	3	6,222	0.05%
2021/12/07	3	67.10	1	67.41	67.10	2	6,240	0.03%
2021/12/06	2	67.60	0.1	67.80	67.50	1.9	6,299	0.03%
2021/12/03	0.1	67.70	1	67.60	67.60	-0.9	6,489	-0.01%
2021/12/02	2	67.75	2	68.00	67.80	0	6,877	0.00%
2021/12/01	1.1	67.90	7	67.69	67.90	-5.9	8,230	-0.07%
2021/11/30	1	67.30	4	66.98	67.00	-3	8,300	-0.04%
2021/11/29	0	0.00	4.2	65.20	66.60	-4.2	8,409	-0.05%
2021/11/26	5	66.20	1	66.80	66.20	4	8,647	0.05%
2021/11/25	2	67.40	0	0.00	67.20	2	8,665	0.02%
2021/11/24	1	67.30	0.1	67.50	67.30	0.9	8,766	0.01%
2021/11/23	2	67.65	0.1	67.70	67.60	1.9	8,957	0.02%
2021/11/22	3.1	68.27	4.3	68.05	68.30	-1.2	8,989	-0.01%
2021/11/19	3	67.27	3	67.30	67.30	0	9,026	0.00%
2021/11/18	4	67.25	2	67.70	67.20	2	9,051	0.02%
2021/11/17	4.1	66.43	11	66.90	66.90	-6.9	8,947	-0.08%
2021/11/16	9	67.12	0	0.00	66.80	9	8,857	0.10%
2021/11/15	6	67.65	10	67.18	68.20	-4	8,763	-0.05%
2021/11/12	21	66.31	8.1	66.52	66.70	12.9	8,674	0.15%
2021/11/11	2	65.00	12.1	65.05	64.90	-10.1	8,625	-0.12%
2021/11/10	3	66.03	15	65.97	66.00	-12	8,639	-0.14%
2021/11/09	12.3	66.34	5	66.22	66.00	7.3	8,759	0.08%
2021/11/08	2.1	65.86	2	65.90	65.90	0.1	8,730	0.00%
2021/11/05	10	65.39	8	65.58	65.80	2	8,761	0.02%
2021/11/04	6	65.18	13.1	65.12	65.20	-7.1	8,919	-0.08%
2021/11/03	2	64.85	5	65.04	65.20	-3	9,095	-0.03%
2021/11/02	5.1	64.88	1.1	64.36	63.60	4	9,371	0.04%
2021/11/01	4	65.10	2	65.30	65.10	2	9,820	0.02%
2021/10/29	4.5	64.78	0	64.70	64.30	4.4	10,157	0.04%
2021/10/28	10	65.23	6	65.05	65.20	4	10,080	0.04%
2021/10/27	6.1	64.27	0	0.00	64.50	6.1	9,998	0.06%
2021/10/26	1	63.50	3	63.80	63.20	-2	10,238	-0.02%
2021/10/25	6	63.03	1	63.10	63.10	5	10,223	0.05%
2021/10/22	3	62.67	2	62.95	63.40	1	10,272	0.01%
2021/10/21	6	62.55	0.1	62.00	62.00	5.9	10,391	0.06%
2021/10/20	3	62.60	2	62.80	62.50	1	10,371	0.01%
2021/10/18	2.1	61.91	0	0.00	61.60	2.1	10,449	0.02%
2021/10/15	0	0.00	0	62.30	62.10	0	10,594	0.00%
2021/10/14	3	61.50	0	0.00	61.10	3	10,699	0.03%
2021/10/13	0.2	61.45	2	61.85	61.00	-1.8	10,799	-0.02%
2021/10/12	2.2	62.14	0	0.00	62.00	2.2	10,866	0.02%
2021/10/08	9	64.09	5	63.40	63.30	4	11,163	0.04%
2021/10/07	4	66.00	1	65.91	65.90	3	11,005	0.03%
2021/10/06	5	65.00	6	64.72	64.60	-1	11,053	-0.01%
2021/10/05	1.1	65.19	3	63.83	65.40	-1.9	11,117	-0.02%
2021/10/04	10.2	67.22	13	65.45	65.00	-2.8	11,081	-0.03%
2021/10/01	1.1	66.64	3.3	67.36	67.30	-2.2	11,063	-0.02%
2021/09/30	0.3	67.98	0.1	67.90	67.50	0.2	11,044	0.00%
2021/09/29	13.3	67.76	21	67.82	67.20	-7.7	11,088	-0.07%
2021/09/28	0.1	70.38	10	70.10	70.10	-9.9	10,983	-0.09%
2021/09/27	25.1	71.38	10	71.14	70.80	15.1	10,972	0.14%
2021/09/23	7	71.14	1	71.50	71.00	6	10,987	0.05%
2021/09/22	14.1	70.30	11	70.66	70.50	3.1	11,005	0.03%
2021/09/17	5.3	71.52	1	71.60	71.60	4.3	11,223	0.04%
2021/09/16	5	71.80	0	0.00	71.80	5	11,224	0.04%
2021/09/15	8.2	72.18	0.4	72.30	71.80	7.8	11,200	0.07%
2021/09/14	2.3	73.09	0.1	73.10	72.70	2.2	11,146	0.02%
2021/09/13	2.2	73.83	0.1	74.80	73.70	2.2	11,062	0.02%
2021/09/10	3.1	73.93	4.1	74.55	74.50	-1	11,038	-0.01%
2021/09/09	3.1	73.36	0	0.00	73.50	3.1	10,992	0.03%
2021/09/08	9.2	74.37	12.1	74.01	73.30	-2.9	10,921	-0.03%
2021/09/07	24	74.59	8	75.81	74.40	16	10,732	0.15%
2021/09/06	97.1	83.56	61	82.45	78.00	36.1	10,307	0.35%
2021/09/03	13	80.42	13	80.89	81.10	0	8,879	0.00%
2021/09/02	3	79.20	0	0.00	79.40	3	8,739	0.03%
2021/09/01	4	77.05	24	79.42	80.40	-20	8,616	-0.23%
2021/08/31	20	77.05	24	76.43	77.10	-4	8,442	-0.05%
2021/08/30	1	76.70	3.2	76.82	77.00	-2.2	8,363	-0.03%
2021/08/27	12	74.63	12	74.35	75.80	0	8,235	0.00%
2021/08/25	6	72.53	23.1	72.68	72.50	-17.1	7,914	-0.22%
2021/08/24	1	74.40	0	0.00	73.60	1	7,814	0.01%
2021/08/23	5	74.80	0	0.00	74.50	5	7,774	0.06%
2021/08/20	16.1	73.83	1	73.40	73.20	15.1	7,784	0.19%
2021/08/18	3	73.83	0	0.00	75.00	3	7,769	0.04%
2021/08/17	8	74.30	8	73.50	73.60	0	7,721	0.00%
2021/08/16	0	0.00	3.2	73.63	73.90	-3.2	7,666	-0.04%
2021/08/13	14	76.51	7.3	75.92	73.60	6.8	7,604	0.09%
2021/08/12	3	76.20	4	77.28	77.70	-1	7,512	-0.01%
2021/08/11	4	76.36	4	75.80	76.10	0	7,479	0.00%
2021/08/10	6.1	76.68	11	77.53	77.60	-4.9	7,395	-0.07%
2021/08/09	23	79.88	19	80.14	78.40	4	7,253	0.05%
2021/08/06	18.1	81.14	22	80.94	80.90	-3.9	7,024	-0.06%
2021/08/05	65.1	80.64	49	79.80	80.20	16.1	6,752	0.24%
2021/08/04	14.2	78.22	24	78.65	79.30	-9.9	6,309	-0.16%
2021/08/03	1	75.70	5	75.90	76.00	-4	6,020	-0.07%
2021/08/02	9.1	75.84	9	74.82	75.30	0.1	5,948	0.00%
2021/07/30	24	74.70	25.1	74.99	75.00	-1.1	5,915	-0.02%
2021/07/29	0	72.30	3	72.60	72.70	-3	5,731	-0.05%
2021/07/28	4	71.18	0	0.00	71.40	4	5,731	0.07%
2021/07/27	2.2	73.86	1	73.80	73.30	1.2	5,775	0.02%
2021/07/26	1	72.60	1	73.00	72.90	0	5,705	0.00%
2021/07/23	2	72.50	4	72.90	72.10	-2	5,714	-0.04%
2021/07/22	1	71.30	4	71.20	71.40	-3	5,670	-0.05%
2021/07/21	3.2	70.35	9	70.76	69.70	-5.9	5,620	-0.10%
2021/07/20	3	74.67	1	74.41	74.30	2	5,503	0.04%
2021/07/19	0	77.00	2	76.70	76.70	-2	5,366	-0.04%
2021/07/16	2	77.25	0	0.00	77.70	2	5,334	0.04%
2021/07/15	6	77.23	13.1	77.26	77.20	-7.1	5,233	-0.14%
2021/07/14	0	0.00	1	74.30	74.40	-1	4,848	-0.02%
2021/07/13	0	0.00	1	75.00	73.90	-1	4,873	-0.02%
2021/07/12	0.1	73.70	13	74.10	74.70	-12.9	4,849	-0.27%
2021/07/09	1	72.90	2	73.30	72.90	-1	4,783	-0.02%
2021/07/07	1	73.00	3	73.03	73.10	-2	4,826	-0.04%
2021/07/06	0	0.00	1	73.40	73.30	-1	4,837	-0.02%
2021/07/05	2	72.10	6	72.20	72.50	-4	4,784	-0.08%
2021/07/02	2	71.30	14	71.14	71.50	-12	4,789	-0.25%
2021/07/01	1	72.20	8.1	71.17	71.10	-7.1	4,861	-0.15%
2021/06/30	0.1	72.18	3	71.30	72.00	-2.9	4,933	-0.06%
2021/06/29	16	72.55	6	72.80	71.90	10	4,933	0.20%
2021/06/28	22.1	72.20	13	72.47	72.80	9.1	4,940	0.18%
2021/06/25	9	70.47	2	70.10	70.20	7	4,782	0.15%
2021/06/23	3	69.57	0	0.00	69.60	3	4,879	0.06%
2021/06/22	10.1	69.20	0	69.60	69.60	10	4,933	0.20%
2021/06/21	0	0.00	1	68.50	69.10	-1	4,978	-0.02%
2021/06/18	3.1	69.58	1	70.50	69.00	2.1	5,103	0.04%
2021/06/17	0	0.00	1	69.70	70.60	-1	5,159	-0.02%
2021/06/16	8	69.98	4	70.18	70.00	4	5,570	0.07%
2021/06/15	2	70.15	0	0.00	70.20	2	5,934	0.03%
2021/06/11	1	70.50	2	70.80	70.30	-1	5,983	-0.02%
2021/06/10	4	70.10	1	70.00	70.50	3	6,026	0.05%
2021/06/09	3	69.60	7	70.09	69.20	-4	6,028	-0.07%
2021/06/08	17.1	70.14	7	70.19	70.80	10.1	6,018	0.17%
2021/06/07	0	0.00	0	69.00	68.40	0	5,972	0.00%
2021/06/04	0	0.00	0	68.40	68.40	0	6,017	0.00%
2021/06/03	0	0.00	1	68.00	68.30	-1	6,179	-0.02%
2021/06/02	1.2	67.87	2	67.90	68.20	-0.8	6,293	-0.01%
2021/06/01	4.1	68.45	1.1	68.11	68.20	3	6,438	0.05%
2021/05/28	2	68.20	4	67.51	68.20	-2	6,787	-0.03%
2021/05/27	0	67.00	1	66.30	66.00	-1	6,957	-0.01%
2021/05/26	1	67.31	1	67.20	67.30	0	6,957	0.00%
2021/05/25	1	67.00	0	67.20	66.90	1	7,011	0.01%
2021/05/24	0	65.60	0	0.00	65.10	0	7,036	0.00%
2021/05/21	0.1	65.50	0	0.00	64.50	0.1	7,126	0.00%
2021/05/20	2.1	64.74	0	65.40	64.40	2.1	7,215	0.03%
2021/05/18	0	66.60	0	0.00	66.50	0	7,226	0.00%
2021/05/14	2	66.20	7	66.23	66.60	-5	7,287	-0.07%
2021/05/13	1	65.20	6	63.50	65.20	-5	7,294	-0.07%
2021/05/12	3	63.70	24	65.77	64.50	-21	7,288	-0.29%
2021/05/11	3.1	67.78	0	0.00	67.10	3.1	7,276	0.04%
2021/05/10	17.1	71.22	1.1	71.09	71.00	16	7,238	0.22%
2021/05/07	6	70.84	3	70.50	71.00	3	7,429	0.04%
2021/05/06	3	71.37	0	0.00	70.60	3	7,469	0.04%
2021/05/04	0.1	71.00	1.2	72.00	71.60	-1.1	7,862	-0.01%
2021/05/03	16	75.09	17	73.90	73.90	-1	7,892	-0.01%
2021/04/29	11.1	77.46	3	77.63	77.40	8.1	7,910	0.10%
2021/04/28	2	77.75	22	77.04	78.20	-20	7,975	-0.25%
2021/04/27	3	76.67	2	76.90	76.90	1	8,214	0.01%
2021/04/26	0	0.00	25	76.58	76.90	-25	8,350	-0.30%
2021/04/23	21	75.75	1	76.00	76.00	20	8,475	0.24%
2021/04/22	13	75.78	52	77.06	75.20	-39	8,655	-0.45%
2021/04/21	13	77.30	2	77.10	77.50	11	8,814	0.12%
2021/04/20	1	77.40	0	0.00	76.60	1	8,958	0.01%
2021/04/19	7	77.51	0	77.20	77.10	7	9,392	0.07%
2021/04/16	4	77.80	7	78.10	77.90	-3	9,443	-0.03%
2021/04/15	0	76.50	0	0.00	76.50	0	9,484	0.00%
2021/04/14	3.3	74.71	0.3	74.70	75.30	3	9,628	0.03%
2021/04/13	5.2	76.97	23.4	76.79	76.40	-18.2	9,586	-0.19%
2021/04/12	1.1	77.53	30	77.57	77.50	-28.9	9,552	-0.30%
2021/04/09	1	77.50	1	77.80	78.00	0	9,547	0.00%
2021/04/08	2	77.90	1	77.80	77.60	1	9,492	0.01%
2021/04/07	3	77.77	5	77.54	77.80	-2	9,452	-0.02%
2021/04/06	0	0.00	3	79.20	79.00	-3	9,396	-0.03%
2021/04/01	7	77.67	2	77.75	78.00	5	9,316	0.05%
2021/03/31	4	78.03	3	77.87	77.70	1	9,285	0.01%
2021/03/30	0	77.77	13	77.25	77.80	-13	9,223	-0.14%
2021/03/29	0	0.00	5	76.96	76.70	-5	9,172	-0.05%
2021/03/26	5	76.62	6.1	76.64	76.70	-1.1	9,239	-0.01%
2021/03/25	5	76.40	3	76.13	76.10	2	9,189	0.02%
2021/03/24	1	75.60	10	75.50	75.50	-9	9,144	-0.10%
2021/03/23	14	75.85	3	76.50	75.80	11	9,116	0.12%
2021/03/22	4	74.98	11.1	75.29	74.70	-7.1	9,009	-0.08%
2021/03/19	18	76.46	7	75.96	76.00	11	8,985	0.12%
2021/03/18	14	75.63	31.1	76.57	77.90	-17.1	8,602	-0.20%
2021/03/17	5	73.96	7	73.83	73.50	-2	8,297	-0.02%
2021/03/16	2	73.40	3	73.50	73.70	-1	8,465	-0.01%
2021/03/15	15	72.93	10	73.14	73.60	5	8,607	0.06%
2021/03/12	13.1	72.91	0	0.00	72.70	13.1	8,634	0.15%
2021/03/11	14	72.67	6	73.10	73.10	8	8,692	0.09%
2021/03/10	6	71.48	1	71.70	71.70	5	8,969	0.06%
2021/03/09	6	70.65	6	70.80	71.40	0	8,988	0.00%
2021/03/08	3.1	72.28	4	71.85	72.20	-0.9	8,885	-0.01%
2021/03/05	7	73.46	0	0.00	72.70	7	8,795	0.08%
2021/03/04	11	74.31	0	0.00	74.10	11	8,709	0.13%
2021/03/03	33	74.71	41	75.17	75.10	-8	8,584	-0.09%
2021/03/02	17.1	75.80	19.6	75.58	75.50	-2.5	8,370	-0.03%
2021/02/26	4	73.70	2	73.60	74.10	2	8,284	0.02%
2021/02/25	3	74.30	3	74.50	74.50	0	8,286	0.00%
2021/02/24	3.1	74.30	2	74.80	74.40	1.1	8,260	0.01%
2021/02/23	19	74.36	5	74.40	74.40	14	8,214	0.17%
2021/02/22	28	74.49	9	74.84	75.50	19	8,142	0.23%
2021/02/19	6	73.12	1	73.20	73.20	5	8,051	0.06%
2021/02/18	3	73.53	5	73.20	73.90	-2	8,059	-0.02%
2021/02/17	56	73.87	6.3	73.64	73.50	49.7	8,050	0.62%
2021/02/05	8	71.29	3	71.40	71.30	5	7,963	0.06%
2021/02/04	2	70.40	0	0.00	70.30	2	8,045	0.02%
2021/02/03	6.4	71.33	4	71.60	71.20	2.4	8,085	0.03%
2021/02/02	1	72.20	5.5	71.47	72.40	-4.5	8,171	-0.06%
2021/02/01	0.5	69.60	3.1	68.10	69.50	-2.6	8,259	-0.03%
2021/01/29	19.3	71.08	12	70.05	69.20	7.3	8,380	0.09%
2021/01/28	10.2	73.27	6	73.28	72.50	4.2	8,195	0.05%
2021/01/27	22	77.00	16.1	76.30	75.70	5.9	8,077	0.07%
2021/01/26	2	75.30	15	75.15	75.70	-13	7,652	-0.17%
2021/01/25	20.1	75.74	8	75.85	75.70	12.1	7,537	0.16%
2021/01/22	6.2	74.90	11.1	74.97	75.40	-4.8	7,400	-0.07%
2021/01/21	9.1	74.46	4.1	74.72	74.40	5	7,308	0.07%
2021/01/20	16	76.06	6	76.63	73.70	10	7,247	0.14%
2021/01/19	6	74.13	11	74.23	74.50	-5	6,991	-0.07%
2021/01/18	12.1	74.54	5	74.26	73.90	7.1	6,871	0.10%
2021/01/15	19	73.67	17	73.67	74.50	2	6,733	0.03%
2021/01/14	10.1	72.85	13.9	73.12	73.80	-3.8	6,597	-0.06%
2021/01/13	1	72.60	7	72.34	72.10	-6	6,359	-0.09%
2021/01/12	24	71.04	29	71.19	70.40	-5	6,189	-0.08%
2021/01/11	4	68.93	6	69.11	69.30	-2	5,733	-0.04%
2021/01/08	6	68.15	3	68.60	68.20	3	5,658	0.05%
2021/01/07	1	68.00	2	68.00	68.00	-1	5,631	-0.02%
2021/01/06	2	66.95	2.1	67.37	66.30	-0.1	5,544	0.00%
2021/01/05	7	66.91	4	66.83	67.40	3	5,529	0.05%
2021/01/04	10.1	67.07	4	67.40	67.40	6.1	5,549	0.11%
2020/12/31	1	66.40	0	0.00	66.40	1	5,526	0.02%
2020/12/29	5	65.80	7.3	65.86	65.80	-2.3	5,641	-0.04%
2020/12/28	2	66.40	0	0.00	66.40	2	5,700	0.04%
2020/12/25	0	0.00	6	66.00	66.20	-6	5,808	-0.10%
2020/12/23	6	65.78	5	65.70	65.70	1	6,053	0.02%
2020/12/22	18.4	67.10	7	67.16	66.30	11.4	6,265	0.18%
2020/12/21	0	0.00	3	65.90	66.50	-3	6,312	-0.05%
2020/12/18	0	0.00	1	65.10	65.00	-1	6,562	-0.02%
2020/12/15	33.5	66.02	85	65.30	65.30	-51.5	6,937	-0.74%
2020/12/14	0	0.00	1	67.90	66.90	-1	7,196	-0.01%
2020/12/11	16	67.68	22.1	67.21	67.40	-6.1	7,464	-0.08%
2020/12/10	29	68.81	5	68.50	68.70	24	7,457	0.32%
2020/12/09	4	68.80	6	67.68	69.00	-2	7,231	-0.03%
2020/12/08	1	66.20	6	66.32	66.20	-5	7,038	-0.07%
2020/12/07	37.1	67.86	49	67.19	66.60	-11.9	7,006	-0.17%
2020/12/04	71	67.16	80	67.61	67.40	-9	6,886	-0.13%
2020/12/03	5	66.00	2.2	65.91	66.20	2.8	6,546	0.04%
2020/12/02	9	65.13	1.2	65.46	65.80	7.8	6,477	0.12%
2020/12/01	0.4	65.20	0	0.00	65.20	0.4	6,433	0.01%
2020/11/30	0	0.00	2	64.95	64.30	-2	6,390	-0.03%
2020/11/27	43	65.16	42	64.88	64.70	1	6,320	0.02%
2020/11/26	4	65.13	0	0.00	65.00	4	6,301	0.06%
2020/11/25	44.3	67.08	30	66.00	65.40	14.3	6,267	0.23%
2020/11/24	2	65.60	1	65.70	65.80	1	6,159	0.02%
2020/11/23	1	65.50	0	0.00	65.50	1	6,145	0.02%
2020/11/19	1	64.50	11	64.58	64.50	-10	6,148	-0.16%
2020/11/17	0	0.00	2	65.40	65.30	-2	6,139	-0.03%
2020/11/16	0	0.00	1.1	64.70	64.70	-1.1	6,165	-0.02%
2020/11/13	0	0.00	2.1	64.81	65.00	-2.1	6,144	-0.03%
2020/11/12	3	65.97	6	65.90	65.60	-3	6,125	-0.05%
2020/11/11	5.2	65.00	3	65.03	65.00	2.2	6,016	0.04%
2020/11/10	28	64.33	10.2	64.85	64.90	17.8	5,943	0.30%
2020/11/09	47.2	64.79	51	65.05	64.20	-3.8	5,793	-0.07%
2020/11/06	2	63.95	7	63.66	64.00	-5	5,608	-0.09%
2020/11/04	2	62.40	2	61.90	62.30	0	5,425	0.00%
2020/11/03	3	62.50	5	62.50	62.50	-2	5,420	-0.04%
2020/10/30	2	62.60	0	0.00	62.50	2	5,478	0.04%
2020/10/29	2	62.20	2	62.90	63.00	0	5,497	0.00%
2020/10/28	0	0.00	3.2	63.06	62.90	-3.2	5,606	-0.06%
2020/10/27	0	0.00	2	62.90	62.90	-2	5,640	-0.04%
2020/10/26	38	61.75	38	62.15	61.80	0	5,717	0.00%
2020/10/23	0	0.00	4	62.55	62.80	-4	5,800	-0.07%
2020/10/22	15	62.80	2	62.25	62.80	13	5,902	0.22%
2020/10/21	0	0.00	2	61.60	61.50	-2	5,936	-0.03%
2020/10/20	0.2	62.00	1	61.80	61.70	-0.8	6,041	-0.01%
2020/10/19	5	61.62	16	61.99	61.50	-11	6,278	-0.18%
2020/10/16	1	61.10	3	61.03	61.00	-2	6,454	-0.03%
2020/10/15	0	0.00	27	60.62	60.60	-27	6,530	-0.41%
2020/10/14	5	62.30	0	0.00	61.20	5	6,619	0.08%
2020/10/13	1	62.10	11	62.03	62.40	-10	6,640	-0.15%
2020/10/12	2	62.80	2	63.05	62.60	0	6,671	0.00%
2020/10/08	13	62.03	0.5	62.00	61.90	12.5	6,657	0.19%
2020/10/07	0	0.00	10	62.60	62.30	-10	6,683	-0.15%
2020/10/06	5	62.50	0	0.00	62.60	5	6,690	0.07%
2020/10/05	15	63.20	11	62.98	63.50	4	6,769	0.06%
2020/09/30	78	63.71	71.1	64.08	63.40	6.9	6,793	0.10%
2020/09/29	40	63.21	55.3	63.11	63.80	-15.3	6,767	-0.23%
2020/09/28	24.1	62.42	5.3	62.61	62.30	18.8	6,792	0.28%
2020/09/25	4	61.95	23	61.65	61.70	-19	6,828	-0.28%
2020/09/24	7.2	63.93	25.3	63.72	64.50	-18.1	6,761	-0.27%
2020/09/23	11	63.75	7	63.99	63.70	4	6,709	0.06%
2020/09/22	10	62.58	10	62.99	63.10	0	6,519	0.00%
2020/09/21	4	62.40	8	62.76	62.40	-4	6,430	-0.06%
2020/09/18	1	61.90	48.3	62.01	62.10	-47.3	6,390	-0.74%
2020/09/17	7.4	62.09	10	61.94	62.10	-2.6	6,440	-0.04%
2020/09/16	7	60.77	18	60.52	61.00	-11	6,182	-0.18%
2020/09/15	0	0.00	1	57.90	59.00	-1	5,942	-0.02%
2020/09/11	0.5	57.60	0	0.00	57.20	0.5	6,047	0.01%
2020/09/08	1	57.30	0	0.00	56.90	1	6,235	0.02%
2020/09/07	0	0.00	1	56.70	57.00	-1	6,322	-0.02%
2020/09/04	1	56.20	0	0.00	56.30	1	6,437	0.02%
2020/09/03	2	57.10	1	57.10	57.00	1	6,538	0.02%
2020/09/01	1	56.00	0	0.00	56.20	1	6,876	0.01%
2020/08/28	1	56.60	3	56.80	56.70	-2	7,139	-0.03%
2020/08/27	0	0.00	1	57.00	56.90	-1	7,232	-0.01%
2020/08/26	2	57.10	1	56.20	57.20	1	7,295	0.01%
2020/08/24	0	0.00	1	55.00	55.00	-1	7,378	-0.01%
2020/08/21	2	55.30	5	55.42	55.40	-3	7,460	-0.04%
2020/08/20	5	55.00	10	54.89	55.20	-5	7,528	-0.07%
2020/08/19	1	57.80	1	57.50	57.00	0	7,581	0.00%
2020/08/18	0.1	58.30	0	0.00	58.10	0.1	7,650	0.00%
2020/08/17	1.1	58.47	2	58.00	58.60	-0.9	7,938	-0.01%
2020/08/14	1	57.40	2	57.25	57.70	-1	8,121	-0.01%
2020/08/12	1	57.20	0	0.00	57.40	1	8,237	0.01%
2020/08/11	1	58.20	1	57.80	57.80	0	8,324	0.00%
2020/08/10	2	58.10	2	58.50	58.50	0	8,498	0.00%
2020/08/05	5	59.36	1	59.00	59.10	4	9,043	0.04%
2020/08/04	1	58.90	0	0.00	59.00	1	9,170	0.01%
2020/08/03	23	58.51	13	58.42	58.20	10	9,516	0.11%
2020/07/31	5	60.06	0	0.00	59.90	5	9,528	0.05%
2020/07/30	6	59.93	2	60.40	60.30	4	9,559	0.04%
2020/07/29	4	58.40	3	58.03	58.70	1	9,761	0.01%
2020/07/28	10	57.43	3	58.30	56.70	7	10,312	0.07%
2020/07/27	3	58.20	10	58.28	57.90	-7	10,360	-0.07%
2020/07/24	24	59.28	15	59.29	59.10	9	10,314	0.09%
2020/07/23	18	60.35	0	0.00	60.20	18	10,247	0.18%
2020/07/22	0	0.00	5	65.10	65.40	-5	10,050	-0.05%
2020/07/21	3	64.40	0	0.00	64.30	3	9,878	0.03%
2020/07/20	14	64.40	7	64.39	64.10	7	9,873	0.07%
2020/07/17	53.3	65.55	6	66.15	65.30	47.3	9,864	0.48%
2020/07/16	5.2	65.65	5	65.92	65.80	0.2	10,082	0.00%
2020/07/15	4	65.88	3.2	65.80	65.70	0.8	10,334	0.01%
2020/07/14	4	65.78	1.2	65.81	65.70	2.8	10,418	0.03%
2020/07/13	2	65.70	9	65.44	65.80	-7	10,395	-0.07%
2020/07/10	23	65.43	16.4	65.42	65.10	6.6	10,466	0.06%
2020/07/09	2	66.90	0	0.00	66.90	2	10,336	0.02%
2020/07/08	1	67.50	19	67.39	67.60	-18	10,258	-0.18%
2020/07/07	8	67.09	24	66.94	66.70	-16	10,186	-0.16%
2020/07/06	13	67.78	13	67.75	68.00	0	10,039	0.00%
2020/07/03	5	66.94	9	66.68	66.90	-4	9,910	-0.04%
2020/07/02	4.1	65.60	1	65.40	65.90	3.1	9,817	0.03%
2020/07/01	3	64.27	6	64.30	64.30	-3	9,704	-0.03%
2020/06/30	1.1	64.22	9	64.72	64.30	-7.9	9,635	-0.08%
2020/06/29	7	63.94	11	63.95	64.20	-4	9,556	-0.04%
2020/06/24	11	63.95	29	63.90	64.00	-18	9,483	-0.19%
2020/06/23	3	62.57	0.1	63.10	63.10	2.9	9,367	0.03%
2020/06/22	1	62.60	6.1	62.77	62.90	-5.1	9,351	-0.05%
2020/06/19	0	0.00	3.1	62.67	62.90	-3.1	9,352	-0.03%
2020/06/18	2	62.30	10	62.07	62.30	-8	9,280	-0.09%
2020/06/17	1	61.80	12	61.82	61.70	-11	9,204	-0.12%
2020/06/16	12.2	62.05	12	61.65	61.90	0.2	9,236	0.00%
2020/06/15	4	61.25	27	61.97	61.00	-23	9,285	-0.25%
2020/06/12	5.2	60.31	3	59.60	61.00	2.2	9,248	0.02%
2020/06/11	4	61.10	13.1	61.11	60.70	-9.1	9,251	-0.10%
2020/06/10	11.1	62.10	7	61.30	62.00	4.1	9,156	0.04%
2020/06/09	9	62.17	2.2	62.23	61.90	6.8	9,132	0.07%
2020/06/08	7	62.84	16	63.16	63.10	-9	9,098	-0.10%
2020/06/05	25	62.68	39	62.39	62.80	-14	8,902	-0.16%
2020/06/04	8	61.48	6	61.45	61.50	2	8,719	0.02%
2020/06/03	2.1	61.31	2	61.35	61.40	0.1	8,688	0.00%
2020/06/02	5	61.56	10	61.65	61.30	-5	8,577	-0.06%
2020/06/01	23.1	61.70	1	61.80	61.70	22.1	8,496	0.26%
2020/05/29	3	61.10	7	60.89	61.40	-4	8,429	-0.05%
2020/05/28	4	61.13	10.2	61.24	60.90	-6.2	8,383	-0.07%
2020/05/27	4	61.13	21	60.89	61.40	-17	8,324	-0.20%
2020/05/26	15	61.00	6	61.13	61.10	9	8,290	0.11%
2020/05/25	8.1	59.71	3	60.50	60.70	5.1	8,155	0.06%
2020/05/22	7	60.41	6.1	60.65	60.20	0.9	8,059	0.01%
2020/05/21	8.1	59.52	8	59.91	59.70	0.1	7,789	0.00%
2020/05/20	4	58.50	2	58.75	58.40	2	7,631	0.03%
2020/05/19	0.1	59.00	2	58.70	58.80	-1.9	7,618	-0.03%
2020/05/18	3	58.33	9	58.14	58.20	-6	7,609	-0.08%
2020/05/15	25	58.71	1	59.20	58.90	24	7,552	0.32%
2020/05/14	17	59.19	2	59.60	58.10	15	7,383	0.20%
2020/05/13	14	60.72	31	60.71	60.80	-17	7,110	-0.24%
2020/05/12	4	61.30	4	61.35	61.30	0	6,963	0.00%
2020/05/11	8	61.48	13.7	61.60	61.40	-5.7	6,866	-0.08%
2020/05/08	103	60.93	75	61.25	60.80	28	6,743	0.42%	大買/
2020/05/07	0	0.00	7	59.47	59.50	-7	6,377	-0.11%
2020/05/06	16	59.22	5	59.20	59.00	11	6,287	0.17%
2020/05/05	19	58.60	6	59.20	59.20	13	6,175	0.21%
2020/05/04	68	58.96	40	58.91	59.00	28	5,859	0.48%
2020/04/30	6	55.48	12	55.14	56.60	-6	5,207	-0.12%
2020/04/29	2	54.05	0	0.00	54.20	2	5,088	0.04%
2020/04/28	5	54.12	0	0.00	54.00	5	5,101	0.10%
2020/04/27	0	0.00	14	53.96	54.10	-14	5,143	-0.27%
2020/04/24	4	52.63	3	53.00	53.00	1	5,093	0.02%
2020/04/23	15	53.17	0	0.00	52.60	15	5,093	0.29%
2020/04/22	3	52.40	0	0.00	52.60	3	5,010	0.06%
2020/04/21	20	53.92	6	53.58	53.10	14	4,869	0.29%
2020/04/20	19	57.58	12	57.62	57.30	7	4,575	0.15%
2020/04/17	8	55.28	9	55.63	56.00	-1	4,292	-0.02%
2020/04/16	0	0.00	1	54.30	54.40	-1	4,181	-0.02%
2020/04/15	4	53.90	2	54.90	53.80	2	4,173	0.05%
2020/04/14	0	0.00	4	54.38	54.20	-4	4,077	-0.10%
2020/04/13	0	0.00	2	53.60	53.60	-2	4,114	-0.05%
2020/04/10	2	52.95	0	0.00	53.00	2	4,166	0.05%
2020/04/09	4	53.45	1	54.00	53.40	3	4,259	0.07%
2020/04/08	1	53.80	0	0.00	53.60	1	4,296	0.02%
2020/04/07	18	51.84	53	52.21	52.60	-35	4,269	-0.82%
2020/04/06	2	50.50	15	50.50	50.60	-13	4,187	-0.31%
2020/03/31	1	50.00	0	0.00	49.50	1	4,200	0.02%
2020/03/27	0	0.00	3	51.30	50.50	-3	4,142	-0.07%
2020/03/26	0	0.00	1	50.60	50.50	-1	4,083	-0.02%
2020/03/24	3	46.70	0	0.00	46.75	3	4,033	0.07%
2020/03/20	5	47.38	23	47.14	45.85	-18	4,202	-0.43%
2020/03/19	41	46.54	4	46.36	45.10	37	4,310	0.86%
2020/03/18	63	50.64	1	51.00	50.10	62	4,301	1.44%
2020/03/17	5	51.40	0	0.00	51.00	5	4,312	0.12%
2020/03/16	8	54.43	0	0.00	53.60	8	4,319	0.19%
2020/03/12	0	0.00	1	54.20	54.70	-1	4,346	-0.02%
2020/03/11	1	57.80	1	58.40	57.50	0	4,353	0.00%
2020/03/10	1	57.50	0	0.00	57.70	1	4,610	0.02%
2020/03/09	1	58.30	0	0.00	57.60	1	4,873	0.02%
2020/03/05	0	0.00	1	59.80	59.80	-1	4,914	-0.02%
2020/03/04	0	0.00	2	58.70	58.90	-2	5,013	-0.04%
2020/03/03	1	59.10	0	0.00	58.70	1	5,164	0.02%
2020/03/02	0	0.00	2	58.40	58.20	-2	5,453	-0.04%
2020/02/27	1	58.50	0	0.00	58.50	1	5,706	0.02%
2020/02/26	2	59.40	0	0.00	59.30	2	5,731	0.03%
2020/02/21	2	60.20	0	0.00	60.00	2	5,704	0.04%
2020/02/19	2	60.50	0	0.00	60.30	2	5,715	0.03%
2020/02/18	23	60.26	0	0.00	60.50	23	5,718	0.40%
2020/02/13	1	61.00	0	0.00	61.00	1	5,677	0.02%
2020/02/12	6	61.70	0	0.00	62.00	6	5,655	0.11%
2020/02/11	0	0.00	1	61.30	61.50	-1	5,653	-0.02%
2020/02/10	22	59.90	0	0.00	60.00	22	5,684	0.39%
2020/02/07	1	60.40	0	0.00	60.60	1	5,717	0.02%
2020/02/06	0	0.00	1	61.20	61.50	-1	5,769	-0.02%
2020/02/05	0	0.00	3	60.60	60.70	-3	5,954	-0.05%
2020/02/03	1	58.60	0	0.00	59.40	1	6,032	0.02%
2020/01/31	1	60.90	11	59.80	60.60	-10	6,006	-0.17%
2020/01/30	0	0.00	5	61.70	60.30	-5	6,060	-0.08%
2020/01/20	1	65.60	0	0.00	65.60	1	5,989	0.02%
2020/01/17	0	0.00	2	65.70	65.70	-2	6,026	-0.03%
2020/01/16	2	66.10	0	0.00	65.80	2	6,075	0.03%
2020/01/14	3	66.57	10	66.50	66.50	-7	6,184	-0.11%
2020/01/13	1	66.80	1	66.30	66.10	0	6,246	0.00%
2020/01/10	0	0.00	1	65.50	64.90	-1	6,333	-0.02%
2020/01/08	0	0.00	2	63.50	64.00	-2	6,401	-0.03%
2020/01/07	12	64.67	1	63.40	64.30	11	6,423	0.17%
2020/01/06	3	64.93	3	64.80	64.80	0	6,394	0.00%
2020/01/03	0	0.00	2	67.40	67.20	-2	6,405	-0.03%
2020/01/02	3	67.83	6	67.95	68.40	-3	6,381	-0.05%
2019/12/31	3	67.33	7	67.10	67.20	-4	6,322	-0.06%
2019/12/30	4	67.70	0	0.00	67.40	4	6,351	0.06%
2019/12/27	1	67.50	2	67.55	67.70	-1	6,366	-0.02%
2019/12/26	3	66.60	0	0.00	67.20	3	6,365	0.05%
2019/12/25	0	0.00	3	66.53	66.70	-3	6,378	-0.05%
2019/12/24	0	0.00	13	65.91	65.70	-13	6,444	-0.20%
2019/12/23	0	0.00	0.3	66.20	66.20	-0.3	6,485	0.00%
2019/12/19	1	66.80	2	67.30	67.30	-1	6,508	-0.02%
2019/12/18	5	67.94	3	68.00	67.50	2	6,518	0.03%
2019/12/17	2	67.10	2	67.25	67.20	0	6,526	0.00%
2019/12/16	9	67.29	8	67.16	66.40	1	6,471	0.02%
2019/12/13	2	64.90	20	65.21	66.10	-18	6,351	-0.28%
2019/12/12	1	65.40	1	66.10	65.30	0	6,471	0.00%
2019/12/11	8	65.43	1	65.50	65.80	7	6,678	0.10%
2019/12/10	2	65.80	2	65.95	66.10	0	6,612	0.00%
2019/12/09	0	0.00	12	65.94	66.10	-12	6,643	-0.18%
2019/12/06	2	65.80	0	0.00	65.00	2	6,611	0.03%
2019/12/05	21	65.46	5	65.14	65.50	16	6,614	0.24%
2019/12/04	4	63.43	26	63.57	63.90	-22	6,409	-0.34%
2019/12/03	0	0.00	6	62.48	62.50	-6	6,279	-0.10%
2019/12/02	5	62.70	0	0.00	62.30	5	6,303	0.08%
2019/11/29	3	62.73	14	62.86	62.80	-11	6,357	-0.17%
2019/11/28	4	62.80	18	63.12	63.40	-14	6,317	-0.22%
2019/11/27	13	62.62	17	62.84	62.60	-4	6,228	-0.06%
2019/11/26	28	62.30	17	63.01	62.30	11	5,915	0.19%
2019/11/25	2	61.10	8	61.80	61.90	-6	5,640	-0.11%
2019/11/20	0	0.00	5	60.50	60.30	-5	5,715	-0.09%
2019/11/19	20	60.87	1	60.60	60.60	19	5,754	0.33%
2019/11/18	1	62.20	0	0.00	61.80	1	5,727	0.02%
2019/11/15	0	0.00	4	61.35	61.50	-4	5,763	-0.07%
2019/11/14	6	60.02	1	60.00	60.00	5	5,750	0.09%
2019/11/13	2	60.50	3	60.40	60.40	-1	5,748	-0.02%
2019/11/11	0	0.00	1	60.20	60.10	-1	5,816	-0.02%
2019/11/07	8	60.95	2	61.50	60.70	6	5,840	0.10%
2019/11/06	3	61.83	0	0.00	61.60	3	5,802	0.05%
2019/11/05	1	62.80	5	62.60	62.20	-4	5,800	-0.07%
2019/11/04	3.2	62.58	2	62.40	62.60	1.2	5,761	0.02%
2019/11/01	2	61.20	3	61.40	61.10	-1	5,616	-0.02%
2019/10/31	2	60.20	2	60.60	60.40	0	5,729	0.00%
2019/10/30	1	60.30	1	60.60	60.70	0	5,858	0.00%
2019/10/29	3	60.17	17	60.05	59.90	-14	5,913	-0.24%
2019/10/28	1.1	61.75	4	61.50	61.20	-2.9	5,865	-0.05%
2019/10/25	5	61.46	9	61.49	61.20	-4	5,863	-0.07%
2019/10/24	6	61.92	7	61.90	62.00	-1	5,906	-0.02%
2019/10/23	2	61.00	10	61.00	61.10	-8	5,934	-0.14%
2019/10/22	6	60.65	3	60.73	60.30	3	5,994	0.05%
2019/10/21	6	59.75	1	60.40	60.60	5	6,022	0.08%
2019/10/18	1	59.40	1	59.30	59.60	0	6,050	0.00%
2019/10/17	8	58.20	5	58.50	58.50	3	6,041	0.05%
2019/10/16	12	57.70	0	0.00	57.50	12	6,184	0.19%
2019/10/14	1	57.70	2	58.10	57.30	-1	6,316	-0.02%
2019/10/08	7	57.73	0	0.00	57.50	7	6,326	0.11%
2019/10/07	0	0.00	1	59.10	59.10	-1	6,446	-0.02%
2019/10/04	2	59.00	0	0.00	59.20	2	6,556	0.03%
2019/10/03	2	59.25	1	58.80	58.90	1	6,588	0.02%
2019/10/02	1	59.10	10	59.10	59.20	-9	6,596	-0.14%
2019/10/01	0	0.00	3	58.23	58.40	-3	6,620	-0.05%
2019/09/27	2	57.60	0	0.00	57.50	2	6,683	0.03%
2019/09/26	0	0.00	1	58.40	58.10	-1	6,755	-0.01%
2019/09/25	8	58.49	1	58.50	58.40	7	6,888	0.10%
2019/09/24	19	59.11	4	59.20	58.80	15	7,255	0.21%
2019/09/23	15	58.62	8	58.24	58.60	7	7,281	0.10%
2019/09/20	6	58.65	2	58.80	58.50	4	7,282	0.05%
2019/09/19	3	59.77	1	60.10	59.80	2	7,180	0.03%
2019/09/18	13	59.58	0	0.00	59.70	13	7,220	0.18%
2019/09/17	10	59.57	3	59.80	59.50	7	7,192	0.10%
2019/09/16	7	61.39	16	61.62	61.00	-9	7,126	-0.13%
2019/09/12	1	63.90	2	63.90	63.40	-1	7,180	-0.01%
2019/09/11	3	62.97	1	63.00	63.50	2	7,329	0.03%
2019/09/10	1	63.20	0	0.00	63.00	1	7,299	0.01%
2019/09/09	3	63.93	5	63.84	63.20	-2	7,261	-0.03%
2019/09/06	2	64.50	0	0.00	64.30	2	7,277	0.03%
2019/09/05	5	64.60	1	64.90	64.10	4	7,245	0.06%
2019/09/04	4	63.65	0	0.00	63.80	4	7,168	0.06%
2019/09/03	1	63.90	4	63.35	63.40	-3	7,294	-0.04%
2019/09/02	2	63.15	1	62.80	62.80	1	7,328	0.01%
2019/08/30	1	62.70	1	62.30	62.60	0	7,377	0.00%
2019/08/28	1	60.60	10	60.40	60.90	-9	7,596	-0.12%
2019/08/27	5	61.10	10	60.90	60.50	-5	7,664	-0.07%
2019/08/22	5	61.90	7	62.37	61.90	-2	7,863	-0.03%
2019/08/20	3	63.00	1	63.10	62.50	2	8,046	0.02%
2019/08/19	0	0.00	1	63.20	63.20	-1	8,193	-0.01%
2019/08/15	0	0.00	2	61.20	61.20	-2	8,810	-0.02%
2019/08/14	0	0.00	2	62.60	62.10	-2	9,019	-0.02%
2019/08/13	3	61.83	0	0.00	61.60	3	9,115	0.03%
2019/08/07	1	61.80	1	61.90	61.80	0	9,268	0.00%
2019/08/06	5	59.76	6	59.85	61.20	-1	9,323	-0.01%
2019/08/05	3	60.80	8	61.08	61.10	-5	9,370	-0.05%
2019/08/02	5	60.86	5	61.20	60.80	0	9,463	0.00%
2019/08/01	3	63.43	2	63.15	63.00	1	9,370	0.01%
2019/07/31	2	63.60	3	62.83	63.10	-1	9,303	-0.01%
2019/07/30	3	63.60	1	63.30	63.30	2	9,468	0.02%
2019/07/29	14	64.96	3	64.93	64.80	11	9,725	0.11%
2019/07/26	2	64.55	10	64.60	64.60	-8	10,007	-0.08%
2019/07/25	1	64.40	1	64.50	64.70	0	10,123	0.00%
2019/07/24	12	67.20	2	67.30	67.30	10	10,078	0.10%
2019/07/23	1	67.60	6	67.48	67.50	-5	9,997	-0.05%
2019/07/22	1	66.90	0	0.00	67.30	1	10,012	0.01%
2019/07/19	0	0.00	28	66.11	66.40	-28	10,063	-0.28%
2019/07/18	22	65.31	1	65.10	65.10	21	10,122	0.21%
2019/07/17	10	66.10	20	66.00	67.00	-10	10,026	-0.10%
2019/07/16	6	67.17	10	67.00	67.00	-4	10,032	-0.04%
2019/07/15	1	65.90	0	0.00	66.00	1	9,885	0.01%
2019/07/12	0	0.00	4	65.50	65.50	-4	9,921	-0.04%
2019/07/11	19	65.63	23	66.00	65.50	-4	9,976	-0.04%
2019/07/10	11	64.81	0	0.00	64.80	11	9,919	0.11%
2019/07/09	1	64.50	15	64.75	64.70	-14	9,934	-0.14%
2019/07/08	12	64.97	21	65.10	65.00	-9	10,023	-0.09%
2019/07/04	5	64.76	3	64.73	64.80	2	10,070	0.02%
2019/07/03	8	64.36	12	64.51	64.60	-4	10,040	-0.04%
2019/07/02	7	64.97	6	65.67	65.60	1	9,969	0.01%
2019/07/01	7	64.77	12	64.05	64.90	-5	9,925	-0.05%
2019/06/28	6	60.68	0	0.00	60.50	6	9,612	0.06%
2019/06/27	2	61.50	2	61.80	61.50	0	9,646	0.00%
2019/06/26	2	60.70	0	0.00	60.80	2	9,660	0.02%
2019/06/25	9	60.23	11	60.23	60.40	-2	9,666	-0.02%
2019/06/24	5	61.14	5	61.14	61.10	0	9,635	0.00%
2019/06/21	3	61.77	6	61.12	60.80	-3	9,674	-0.03%
2019/06/20	9	61.51	7	61.30	61.80	2	9,584	0.02%
2019/06/19	20	58.98	23	58.80	59.20	-3	9,430	-0.03%
2019/06/18	2	57.05	1	57.50	57.00	1	9,376	0.01%
2019/06/17	1	56.70	1	56.50	57.00	0	9,591	0.00%
2019/06/14	43	56.99	20	56.30	56.30	23	9,938	0.23%
2019/06/13	2	57.85	2	57.95	58.10	0	9,936	0.00%
2019/06/12	0	0.00	1	57.50	58.00	-1	9,981	-0.01%
2019/06/11	5	57.60	0	0.00	57.30	5	9,965	0.05%
2019/06/10	4	56.73	3	57.17	57.60	1	9,804	0.01%
2019/06/06	12	55.83	12	55.10	55.10	0	9,743	0.00%
2019/06/05	1	56.70	1	57.10	56.60	0	9,652	0.00%
2019/06/04	1	57.40	8	56.29	55.80	-7	9,555	-0.07%
2019/06/03	6	57.55	0	0.00	57.30	6	9,476	0.06%
2019/05/31	14	57.81	18	57.87	58.30	-4	9,479	-0.04%
2019/05/30	4	55.95	5	56.20	56.00	-1	9,417	-0.01%
2019/05/29	3	55.00	7	55.10	55.10	-4	9,420	-0.04%
2019/05/28	6	54.62	0	0.00	54.60	6	9,400	0.06%
2019/05/27	11	53.80	18	53.98	54.70	-7	9,378	-0.07%
2019/05/24	13	55.78	5	56.22	55.60	8	9,242	0.09%
2019/05/23	28	56.28	14	55.96	55.60	14	9,259	0.15%
2019/05/22	26	63.00	0	0.00	61.60	26	8,835	0.29%
2019/05/21	10	61.55	9	62.42	62.70	1	8,704	0.01%
2019/05/20	9	63.22	10	63.10	63.00	-1	8,563	-0.01%
2019/05/17	9	65.42	6	64.80	64.80	3	8,522	0.04%
2019/05/16	2	68.10	2	68.00	67.30	0	8,512	0.00%
2019/05/15	3	69.20	8	69.51	68.80	-5	8,547	-0.06%
2019/05/14	0	0.00	3	68.00	68.20	-3	8,587	-0.03%
2019/05/13	13	68.25	115	67.70	67.60	-102	8,553	-1.19%	大賣/鉅額交易
2019/05/10	2	70.50	56	69.60	70.30	-54	8,577	-0.63%
2019/05/09	4	71.72	0	0.00	71.70	4	8,565	0.05%
2019/05/08	1	72.60	0	0.00	72.10	1	8,627	0.01%
2019/05/07	34	73.34	11	73.19	73.00	23	8,588	0.27%
2019/05/06	7	70.63	7	71.37	72.10	0	8,464	0.00%
2019/05/03	0	0.00	8	72.69	72.70	-8	8,301	-0.10%
2019/05/02	4	71.30	7	72.73	71.30	-3	8,258	-0.04%
2019/04/29	3	70.50	4	70.28	70.10	-1	8,247	-0.01%
2019/04/26	1	71.30	1	72.50	71.30	0	8,221	0.00%
2019/04/25	0	0.00	1	72.50	72.50	-1	8,158	-0.01%
2019/04/24	11	71.97	18	71.83	71.20	-7	8,092	-0.09%
2019/04/23	2	70.00	6	70.18	70.30	-4	8,014	-0.05%
2019/04/22	11	70.85	7	70.96	71.00	4	7,933	0.05%
2019/04/18	3	70.27	0	0.00	69.40	3	7,908	0.04%
2019/04/17	0	0.00	8	71.60	71.50	-8	7,871	-0.10%
2019/04/16	2	70.00	23	70.40	71.00	-21	7,812	-0.27%
2019/04/15	8	68.65	0	0.00	69.00	8	7,722	0.10%
2019/04/12	29	70.18	3	70.10	69.20	26	7,806	0.33%
2019/04/11	1	72.10	7	72.57	72.10	-6	7,751	-0.08%
2019/04/10	10	71.49	2	72.05	72.00	8	7,716	0.10%
2019/04/09	2	72.60	2	73.10	72.20	0	7,665	0.00%
2019/04/08	10	73.47	7	73.87	73.10	3	7,654	0.04%
2019/04/03	6	73.67	5	73.52	73.50	1	7,618	0.01%
2019/04/02	2	72.00	1	72.60	72.00	1	7,558	0.01%
2019/04/01	3	72.63	15	72.62	72.50	-12	7,552	-0.16%
2019/03/29	4	71.20	1	71.70	71.00	3	7,477	0.04%
2019/03/28	2	70.75	0	0.00	70.60	2	7,486	0.03%
2019/03/27	6	71.55	0	0.00	71.10	6	7,489	0.08%
2019/03/26	6	71.10	4	71.13	71.00	2	7,478	0.03%
2019/03/25	3	71.00	12	71.02	71.20	-9	7,445	-0.12%
2019/03/22	19	72.85	34	72.60	72.30	-15	7,390	-0.20%
2019/03/21	6	75.38	0	0.00	75.00	6	7,272	0.08%
2019/03/20	23	76.09	6	75.38	75.50	17	7,225	0.24%
2019/03/19	12	74.74	46	74.72	75.30	-34	7,156	-0.48%
2019/03/18	6	69.17	10	69.95	70.00	-4	6,847	-0.06%
2019/03/15	101	69.93	7	70.14	69.10	94	6,800	1.38%	大買/
2019/03/14	1	69.00	4	68.85	69.00	-3	6,800	-0.04%
2019/03/12	8	68.76	2	68.80	68.20	6	7,133	0.08%
2019/03/11	0	0.00	3	68.17	68.20	-3	7,398	-0.04%
2019/03/07	5	67.56	1	67.90	67.80	4	7,544	0.05%
2019/03/06	3	68.00	0	0.00	68.00	3	7,654	0.04%
2019/03/05	58	68.80	8	68.68	68.20	50	7,669	0.65%
2019/03/04	4	67.27	2	68.25	67.20	2	7,760	0.03%
2019/02/27	0	0.00	3	67.40	67.50	-3	7,709	-0.04%
2019/02/26	5	67.42	1	67.30	67.20	4	7,679	0.05%
2019/02/25	6	68.00	7	68.13	68.10	-1	7,671	-0.01%
2019/02/22	18	68.18	17	68.75	67.80	1	7,692	0.01%
2019/02/21	0	0.00	3	66.50	66.90	-3	7,593	-0.04%
2019/02/20	8	66.59	1	66.70	66.00	7	7,611	0.09%
2019/02/19	6	65.82	1	66.10	65.80	5	7,634	0.07%
2019/02/18	14	67.39	0	0.00	66.80	14	7,680	0.18%
2019/02/15	0	0.00	14	69.08	68.50	-14	7,661	-0.18%
2019/02/14	5	68.10	3	68.43	68.00	2	7,634	0.03%
2019/02/13	7	66.71	0	0.00	67.00	7	7,649	0.09%
2019/02/12	1	67.70	35	67.81	67.80	-34	7,629	-0.45%
2019/02/11	1	67.70	12	67.86	67.80	-11	7,714	-0.14%
2019/01/30	1	66.10	1	66.30	66.00	0	7,873	0.00%
2019/01/29	0	0.00	2	65.20	65.40	-2	7,934	-0.03%
2019/01/28	1	64.00	4	64.00	64.50	-3	7,957	-0.04%
2019/01/25	6	63.02	7	63.67	63.40	-1	8,103	-0.01%
2019/01/24	1	64.00	10	62.75	63.90	-9	8,265	-0.11%
2019/01/23	32	61.60	4	61.75	61.70	28	8,199	0.34%
2019/01/22	0	0.00	2	65.00	65.10	-2	7,988	-0.03%
2019/01/21	1	63.90	12	64.20	64.30	-11	7,936	-0.14%
2019/01/18	1	62.50	2	62.75	62.70	-1	7,898	-0.01%
2019/01/17	6	62.43	2	62.80	61.80	4	7,972	0.05%
2019/01/16	6	63.10	16	63.01	63.50	-10	7,960	-0.13%
2019/01/15	5	62.20	4	61.93	62.30	1	7,913	0.01%
2019/01/14	0	0.00	7	61.34	60.90	-7	7,925	-0.09%
2019/01/11	9	60.83	0	0.00	60.90	9	7,973	0.11%
2019/01/10	2	61.00	3	61.13	61.40	-1	7,984	-0.01%
2019/01/09	7	59.37	15	59.56	60.30	-8	8,001	-0.10%
2019/01/08	5	57.50	1	58.20	58.00	4	7,992	0.05%
2019/01/07	8	57.96	1	58.40	57.50	7	7,979	0.09%
2019/01/04	18	57.26	44	57.09	56.40	-26	8,016	-0.32%
2019/01/03	18	60.96	3	59.80	59.80	15	8,023	0.19%
2019/01/02	15	62.45	11	62.31	61.90	4	7,968	0.05%
2018/12/28	5	61.50	5	62.00	62.00	0	8,044	0.00%
2018/12/27	2	61.60	4	61.83	61.80	-2	8,236	-0.02%
2018/12/26	8	60.86	1	61.70	60.80	7	8,213	0.09%
2018/12/25	31	60.21	74	60.01	60.10	-43	8,312	-0.52%
2018/12/24	54	63.31	2	63.15	62.30	52	8,307	0.63%
2018/12/22	1	62.50	0	0.00	62.50	1	8,295	0.01%
2018/12/21	16	62.30	4	62.13	62.80	12	8,358	0.14%
2018/12/20	3	61.13	3	61.13	60.90	0	8,558	0.00%
2018/12/19	1	61.10	0	0.00	60.80	1	8,554	0.01%
2018/12/18	0	0.00	4	61.23	61.30	-4	8,578	-0.05%
2018/12/17	0	0.00	4	60.55	61.10	-4	8,657	-0.05%
2018/12/14	5	60.28	5	60.80	60.60	0	8,772	0.00%
2018/12/13	3	61.77	2	61.75	61.50	1	8,770	0.01%
2018/12/12	11	62.42	25	63.56	62.00	-14	8,743	-0.16%
2018/12/11	21	61.06	22	60.50	61.50	-1	8,564	-0.01%
2018/12/10	0	0.00	7	59.66	60.00	-7	8,563	-0.08%
2018/12/07	18	59.41	9	59.38	59.10	9	8,575	0.10%
2018/12/06	23	59.05	4	58.98	58.20	19	8,607	0.22%
2018/12/05	2	62.00	2	62.70	62.60	0	8,527	0.00%
2018/12/04	41	62.73	44	62.98	63.10	-3	8,441	-0.04%
2018/12/03	51	60.91	51	61.11	61.00	0	8,220	0.00%
2018/11/30	11	59.98	12	59.93	59.50	-1	8,169	-0.01%
2018/11/29	0	0.00	3	60.43	59.90	-3	8,257	-0.04%
2018/11/28	3	58.13	1	59.00	59.00	2	8,210	0.02%
2018/11/27	25	58.14	37	57.63	58.20	-12	8,238	-0.15%
2018/11/26	1	54.80	4	55.38	55.50	-3	8,183	-0.04%
2018/11/23	1	54.40	0	0.00	54.10	1	8,415	0.01%
2018/11/22	3	54.80	0	0.00	54.50	3	8,620	0.03%
2018/11/21	16	54.72	15	54.63	55.10	1	8,614	0.01%
2018/11/20	1	53.40	12	55.27	55.80	-11	8,547	-0.13%
2018/11/19	14	54.44	0	0.00	54.10	14	8,406	0.17%
2018/11/16	12	55.12	4	56.00	54.80	8	8,349	0.10%
2018/11/15	14	55.69	8	55.15	55.90	6	8,243	0.07%
2018/11/14	12	53.96	7	53.67	53.50	5	8,119	0.06%
2018/11/13	4	52.20	10	53.13	54.00	-6	8,069	-0.07%
2018/11/12	4	54.03	2	54.60	54.10	2	8,012	0.02%
2018/11/09	5	54.64	6	54.42	54.60	-1	7,979	-0.01%
2018/11/08	10	54.19	7	54.26	53.80	3	7,904	0.04%
2018/11/07	16	54.95	6	54.87	54.80	10	7,787	0.13%
2018/11/06	13	58.69	15	57.61	56.10	-2	7,650	-0.03%
2018/11/05	8	61.18	3	59.80	59.30	5	7,507	0.07%
2018/11/02	14	60.31	6	60.82	61.40	8	7,391	0.11%
2018/11/01	4	58.90	5	59.76	61.10	-1	7,228	-0.01%
2018/10/31	1	57.30	1	58.40	56.80	0	6,983	0.00%
2018/10/30	1	56.50	1	55.60	56.50	0	6,977	0.00%
2018/10/29	1	55.70	5	53.94	55.30	-4	6,984	-0.06%
2018/10/26	1	52.10	6	52.80	52.80	-5	6,996	-0.07%
2018/10/25	1	54.50	1	55.80	53.70	0	6,943	0.00%
2018/10/24	1	57.50	2	58.30	58.00	-1	6,925	-0.01%
2018/10/23	2	58.00	3	58.27	58.00	-1	6,891	-0.01%
2018/10/22	3	59.27	0	0.00	59.70	3	6,896	0.04%
2018/10/19	4	56.25	6	55.88	56.30	-2	6,825	-0.03%
2018/10/18	2	56.40	1	56.80	57.20	1	6,855	0.01%
2018/10/17	7	57.21	5	56.26	56.80	2	6,934	0.03%
2018/10/16	1	55.10	0	0.00	54.80	1	6,906	0.01%
2018/10/15	3	55.13	2	55.30	55.20	1	6,948	0.01%
2018/10/12	6	55.53	4	55.93	56.60	2	7,000	0.03%
2018/10/11	13	51.96	168	51.42	54.10	-155	7,002	-2.21%	大賣/鉅額交易
2018/10/09	0	0.00	6	53.85	54.40	-6	6,935	-0.09%
2018/10/08	2	54.20	3	54.43	55.00	-1	7,013	-0.01%
2018/10/05	5	56.70	6	55.08	55.10	-1	7,012	-0.01%
2018/10/04	2	58.25	2	58.60	59.00	0	7,104	0.00%
2018/10/03	4	59.93	2	58.90	58.80	2	7,203	0.03%
2018/10/02	0	0.00	6	60.78	61.20	-6	7,209	-0.08%
2018/10/01	4	60.73	3	60.73	60.70	1	7,363	0.01%
2018/09/28	1	59.00	2	59.25	59.00	-1	7,398	-0.01%
2018/09/27	6	59.70	1	59.00	59.00	5	7,422	0.07%
2018/09/26	8	61.50	1	61.70	61.20	7	7,261	0.10%
2018/09/25	3	60.30	2	60.90	60.80	1	7,301	0.01%
2018/09/21	6	60.80	2	61.05	61.00	4	7,262	0.06%
2018/09/20	7	61.96	16	60.88	61.00	-9	7,221	-0.12%
2018/09/19	9	64.09	1	63.10	63.10	8	7,113	0.11%
2018/09/18	1	65.10	0	0.00	64.20	1	7,138	0.01%
2018/09/17	0	0.00	3	66.00	65.90	-3	7,262	-0.04%
2018/09/14	6	65.98	2	66.10	65.80	4	7,265	0.06%
2018/09/13	9	65.10	6	65.68	65.60	3	7,211	0.04%
2018/09/12	10	65.85	3	65.33	65.20	7	7,151	0.10%
2018/09/11	1	65.80	2	66.75	67.50	-1	7,060	-0.01%
2018/09/10	3	66.93	5	66.72	66.00	-2	6,972	-0.03%
2018/09/07	6	68.82	7	69.51	68.40	-1	6,897	-0.01%
2018/09/06	3	68.67	4	70.18	70.20	-1	6,824	-0.01%
2018/09/05	1	69.60	3	70.00	70.00	-2	6,777	-0.03%
2018/09/04	2	70.15	4	70.40	70.30	-2	6,672	-0.03%
2018/09/03	10	69.20	1	68.50	68.50	9	6,594	0.14%
2018/08/31	4	68.98	12	69.54	70.30	-8	6,509	-0.12%
2018/08/30	24	69.36	22	70.55	68.80	2	6,386	0.03%
2018/08/29	14	67.35	15	67.16	67.90	-1	6,219	-0.02%
2018/08/28	7	64.76	0	0.00	64.80	7	6,063	0.12%
2018/08/27	1	64.40	0	0.00	64.00	1	6,052	0.02%
2018/08/23	2	64.35	2	64.95	64.50	0	6,137	0.00%
2018/08/21	0	0.00	10	64.22	64.10	-10	6,385	-0.16%
2018/08/20	4	63.00	1	63.20	63.10	3	6,436	0.05%
2018/08/17	7	64.17	0	0.00	64.00	7	6,465	0.11%
2018/08/16	5	61.68	3	64.70	64.90	2	6,473	0.03%
2018/08/15	3	63.83	4	63.23	63.30	-1	6,466	-0.02%
2018/08/14	2	64.20	1	64.50	64.50	1	6,455	0.02%
2018/08/13	0	0.00	8	64.55	63.50	-8	6,418	-0.12%
2018/08/10	0	0.00	12	66.53	66.90	-12	6,285	-0.19%
2018/08/08	1	65.90	0	0.00	65.80	1	6,234	0.02%
2018/08/07	3	67.47	0	0.00	67.00	3	6,244	0.05%
2018/08/06	4	67.95	4	68.63	67.90	0	6,283	0.00%
2018/08/03	5	66.44	6	66.57	66.90	-1	6,323	-0.02%
2018/08/02	7	64.91	1	64.80	65.00	6	6,316	0.09%
2018/07/31	1	65.60	3	66.87	65.80	-2	6,390	-0.03%
2018/07/30	1	66.40	3	66.50	66.30	-2	6,429	-0.03%
2018/07/27	3	67.93	2	67.80	67.50	1	6,464	0.02%
2018/07/26	4	67.43	0	0.00	67.30	4	6,523	0.06%
2018/07/25	52	67.19	6	67.10	67.10	46	6,650	0.69%
2018/07/24	0	0.00	2	68.30	68.30	-2	6,579	-0.03%
2018/07/23	1	67.00	0	0.00	67.00	1	6,593	0.02%
2018/07/20	6	69.10	21	69.61	67.60	-15	6,600	-0.23%
2018/07/19	1	69.30	3	69.40	69.20	-2	6,575	-0.03%
2018/07/18	18	69.07	0	0.00	68.70	18	6,582	0.27%
2018/07/17	3	68.20	0	0.00	68.60	3	6,553	0.05%
2018/07/16	4	67.98	3	67.37	67.20	1	6,443	0.02%
2018/07/13	29	67.03	35	66.68	67.00	-6	6,415	-0.09%
2018/07/12	71	67.24	29	68.28	66.60	42	6,459	0.65%
2018/07/11	7	66.24	7	66.89	67.20	0	6,367	0.00%
2018/07/10	78	66.78	3	66.60	67.00	75	6,380	1.18%
2018/07/09	4	66.55	2	66.20	66.90	2	6,331	0.03%
2018/07/06	5	63.42	2	63.30	63.00	3	6,209	0.05%
2018/07/05	1	64.90	11	65.26	64.60	-10	6,229	-0.16%
2018/07/04	8	64.56	1	66.30	64.40	7	6,281	0.11%
2018/07/03	1	64.90	0	0.00	63.50	1	6,254	0.02%
2018/06/29	0	0.00	2	61.95	63.30	-2	6,310	-0.03%
2018/06/27	3	61.10	0	0.00	60.60	3	6,340	0.05%
2018/06/26	0	0.00	12	63.00	60.10	-12	6,554	-0.18%
2018/06/22	12	63.80	0	0.00	63.60	12	6,929	0.17%
2018/06/19	0	0.00	5	63.00	62.80	-5	7,201	-0.07%
2018/06/14	10	63.80	12	64.63	64.30	-2	7,251	-0.03%
2018/06/13	0	0.00	20	63.60	63.50	-20	7,270	-0.28%
2018/06/12	15	64.83	6	63.80	64.00	9	7,350	0.12%
2018/06/11	5	64.50	1	65.10	64.50	4	7,459	0.05%
2018/06/08	13	65.94	0	0.00	65.90	13	7,500	0.17%
2018/06/07	2	66.05	11	66.00	66.00	-9	7,717	-0.12%
2018/06/06	18	66.91	6	67.40	66.10	12	7,722	0.16%
2018/06/01	0	0.00	6	61.90	62.60	-6	7,776	-0.08%
2018/05/31	0	0.00	15	64.40	63.00	-15	7,887	-0.19%
2018/05/30	18	63.60	0	0.00	63.50	18	7,992	0.23%
2018/05/29	16	65.63	0	0.00	64.90	16	8,167	0.20%
2018/05/28	0	0.00	2	65.40	65.30	-2	8,128	-0.02%
2018/05/25	0	0.00	4	65.00	65.00	-4	8,205	-0.05%
2018/05/24	4	62.90	1	63.60	63.00	3	8,439	0.04%
2018/05/23	2	63.50	2	65.25	62.60	0	8,792	0.00%
2018/05/22	0	0.00	12	64.10	63.60	-12	8,795	-0.14%
2018/05/21	11	63.91	1	64.40	63.90	10	8,905	0.11%
2018/05/18	2	64.85	0	0.00	64.00	2	8,955	0.02%
2018/05/15	0	0.00	1	64.20	63.40	-1	9,204	-0.01%
2018/05/11	5	62.30	1	62.40	62.00	4	9,289	0.04%
2018/05/10	1	60.70	0	0.00	60.70	1	9,225	0.01%
2018/05/08	1	59.50	2	60.05	59.80	-1	9,247	-0.01%
2018/05/07	6	58.57	0	0.00	57.00	6	9,287	0.06%
2018/05/03	1	60.70	0	0.00	59.00	1	9,347	0.01%
2018/05/02	21	61.30	6	62.18	62.60	15	9,378	0.16%
2018/04/30	2	58.15	3	57.93	59.30	-1	9,381	-0.01%
2018/04/27	0	0.00	23	57.63	57.60	-23	9,469	-0.24%
2018/04/26	1	60.50	2	60.10	59.30	-1	9,446	-0.01%
2018/04/25	1	60.00	1	60.50	59.60	0	9,596	0.00%
2018/04/24	1	58.50	7	63.13	61.10	-6	9,726	-0.06%
2018/04/19	0	0.00	1	64.00	64.60	-1	10,048	-0.01%
2018/04/18	10	64.39	3	64.23	63.70	7	10,150	0.07%
2018/04/17	6	63.77	3	63.80	64.50	3	10,495	0.03%
2018/04/16	12	62.47	0	0.00	62.00	12	10,372	0.12%
2018/04/13	0	0.00	3	63.10	63.00	-3	10,268	-0.03%
2018/04/12	2	63.40	0	0.00	63.10	2	10,241	0.02%
2018/04/11	1	63.60	0	0.00	63.30	1	10,183	0.01%
2018/04/10	0	0.00	3	63.30	63.00	-3	10,095	-0.03%
2018/04/09	2	63.60	0	0.00	64.20	2	9,980	0.02%
2018/04/03	1	64.80	6	64.43	64.40	-5	9,903	-0.05%
2018/04/02	1	67.40	0	0.00	66.30	1	9,875	0.01%
2018/03/31	1	67.60	3	67.67	67.10	-2	9,895	-0.02%
2018/03/30	8	68.04	2	67.30	67.30	6	9,954	0.06%
2018/03/29	2	67.05	8	67.41	68.50	-6	10,020	-0.06%
2018/03/28	4	62.83	1	64.10	64.00	3	9,747	0.03%
2018/03/27	16	65.26	10	66.20	65.40	6	9,494	0.06%
2018/03/26	6	66.80	0	0.00	66.60	6	9,229	0.07%
2018/03/23	0	0.00	4	67.38	67.30	-4	9,172	-0.04%
2018/03/22	0	0.00	6	70.12	69.50	-6	9,149	-0.07%
2018/03/21	3	69.80	0	0.00	69.50	3	9,133	0.03%
2018/03/20	0	0.00	1	69.00	69.00	-1	9,509	-0.01%
2018/03/19	1	70.40	0	0.00	70.00	1	9,612	0.01%
2018/03/16	1	70.20	2	70.65	71.60	-1	9,597	-0.01%
2018/03/15	3	70.73	2	71.35	71.20	1	9,530	0.01%
2018/03/13	1	70.50	8	70.23	69.30	-7	9,385	-0.07%
2018/03/12	3	68.47	0	0.00	68.00	3	9,170	0.03%
2018/03/09	3	67.50	6	68.30	68.30	-3	9,170	-0.03%
2018/03/08	8	68.84	1	68.30	68.30	7	9,212	0.08%
2018/03/07	5	68.46	4	68.75	68.30	1	9,197	0.01%
2018/03/06	7	69.27	11	69.75	70.00	-4	9,313	-0.04%
2018/03/05	3	69.27	5	69.54	67.30	-2	9,315	-0.02%
2018/03/02	8	68.65	18	68.56	70.10	-10	9,268	-0.11%
2018/03/01	27	67.97	15	66.90	67.40	12	9,158	0.13%
2018/02/27	6	70.93	8	70.38	68.50	-2	9,426	-0.02%
2018/02/26	15	70.21	17	70.10	70.80	-2	9,317	-0.02%
2018/02/23	22	68.38	31	69.59	70.30	-9	9,106	-0.10%
2018/02/22	1	64.20	3	64.60	65.00	-2	8,887	-0.02%
2018/02/21	3	64.33	2	64.70	64.70	1	8,873	0.01%
2018/02/12	1	61.50	13	62.46	61.60	-12	8,805	-0.14%
2018/02/09	16	62.55	4	62.48	62.20	12	8,821	0.14%
2018/02/08	1	65.20	2	65.30	65.20	-1	8,771	-0.01%
2018/02/07	2	65.55	3	64.33	63.30	-1	8,799	-0.01%
2018/02/06	0	0.00	2	62.50	62.50	-2	8,720	-0.02%
2018/02/05	4	63.93	2.8	63.85	64.90	1.2	8,674	0.01%
2018/02/02	13	65.05	8	65.50	65.50	5	8,663	0.06%
2018/02/01	20	65.63	2	65.90	65.10	18	8,771	0.21%
2018/01/31	4	65.65	5	66.00	67.40	-1	8,863	-0.01%
2018/01/30	4	67.60	4	66.33	66.10	0	8,844	0.00%
2018/01/29	3	68.93	6	69.65	69.30	-3	8,766	-0.03%
2018/01/26	0	0.00	1	67.50	67.40	-1	8,731	-0.01%
2018/01/24	1	66.10	5	66.20	66.20	-4	8,670	-0.05%
2018/01/23	1	65.40	11	67.30	64.50	-10	8,576	-0.12%
2018/01/22	1	66.00	11	66.15	66.80	-10	8,594	-0.12%
2018/01/19	2	66.40	2	65.60	66.30	0	8,681	0.00%
2018/01/18	8	65.81	0	0.00	65.50	8	8,722	0.09%
2018/01/17	0	0.00	1	64.20	64.50	-1	8,627	-0.01%
2018/01/16	7	64.37	2	64.50	65.00	5	8,693	0.06%
2018/01/15	2	63.55	4	64.33	64.30	-2	8,858	-0.02%
2018/01/12	0	0.00	1	62.00	61.50	-1	8,642	-0.01%
2018/01/11	1	60.20	21	60.00	60.90	-20	8,590	-0.23%
2018/01/10	5	58.50	1	56.50	58.50	4	8,431	0.05%
2018/01/08	0	0.00	1	57.80	58.00	-1	8,802	-0.01%