頎邦 (6147)-元大-永和券商分點個股進出

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
64.8
漲跌
▲0.4
漲幅
+0.62%
成交量
4,396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-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和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
2024/11/22	2	64.30	8	64.56	64.80	-6	2,308	-0.26%
2024/11/21	0	0.00	3	63.87	64.40	-3	2,255	-0.13%
2024/11/20	5	63.44	2	64.10	63.70	3	2,192	0.14%
2024/11/19	4	62.85	13.5	63.71	64.00	-9.5	2,109	-0.45%
2024/11/18	0	0.00	7	62.27	63.00	-7	2,022	-0.35%
2024/11/15	4	60.83	0	0.00	60.90	4	1,973	0.20%
2024/11/14	6.5	61.34	0	0.00	61.00	6.5	1,940	0.33%
2024/11/13	2	61.65	0	0.00	61.90	2	1,905	0.10%
2024/11/12	2.8	62.38	0	0.00	62.50	2.8	1,879	0.15%
2024/11/11	11.1	63.38	0	0.00	63.70	11.1	1,822	0.61%
2024/11/08	3.1	64.12	0	0.00	63.90	3.1	1,818	0.17%
2024/11/07	0	0.00	1	64.00	64.50	-1	1,828	-0.05%
2024/11/05	2	62.90	2	63.55	63.80	0	1,867	0.00%
2024/11/04	1	62.80	1	63.50	63.30	0	1,952	0.00%
2024/11/01	0	0.00	3	63.20	63.50	-3	2,108	-0.14%
2024/10/30	7	62.94	0	0.00	63.30	7	2,189	0.32%
2024/10/29	5.5	63.56	0	0.00	63.70	5.5	2,264	0.24%
2024/10/28	1	64.00	0	0.00	64.00	1	2,328	0.04%
2024/10/24	1	64.20	0	0.00	64.10	1	2,510	0.04%
2024/10/23	0	0.00	3	64.73	64.90	-3	2,630	-0.11%
2024/10/22	0	0.00	1	64.30	64.20	-1	2,700	-0.04%
2024/10/21	0	0.00	1	64.00	64.30	-1	2,782	-0.04%
2024/10/18	2	63.60	0	0.00	63.60	2	2,840	0.07%
2024/10/17	2	64.05	0	0.00	63.90	2	2,868	0.07%
2024/10/16	2	64.20	0	0.00	64.20	2	2,884	0.07%
2024/10/15	4.1	64.49	0	0.00	64.30	4.1	2,925	0.14%
2024/10/14	1	64.70	0	0.00	64.60	1	2,939	0.03%
2024/10/09	0	65.90	0	0.00	65.60	0	2,950	0.00%
2024/10/08	2	65.85	0	0.00	65.60	2	2,950	0.07%
2024/10/07	1	66.40	1	66.80	66.90	0	2,973	0.00%
2024/10/04	0	0.00	1	67.00	66.40	-1	2,990	-0.03%
2024/09/26	0	0.00	1	66.50	66.10	-1	3,318	-0.03%
2024/09/24	2	65.60	12	65.24	65.60	-10	3,350	-0.30%
2024/09/23	2	65.50	4	65.77	65.30	-2	3,377	-0.06%
2024/09/20	3	65.87	2	66.40	65.50	1	3,392	0.03%
2024/09/19	1	66.80	4	66.83	66.30	-3	3,433	-0.09%
2024/09/16	3	66.80	8	66.56	66.70	-5	3,498	-0.14%
2024/09/13	11	65.31	0	0.00	65.20	11	3,525	0.31%
2024/09/12	0	0.00	1	65.30	65.30	-1	3,609	-0.03%
2024/09/11	1	64.40	1	64.50	64.50	0	3,659	0.00%
2024/09/10	1	64.50	0	0.00	64.50	1	3,674	0.03%
2024/09/09	0	0.00	2	65.05	66.00	-2	3,687	-0.05%
2024/09/06	2	65.20	0	0.00	65.00	2	3,772	0.05%
2024/09/04	11	65.80	11	65.25	65.30	0	3,963	0.00%
2024/09/03	0	66.80	0.6	66.62	66.40	-0.5	4,019	-0.01%
2024/09/02	0	0.00	2	67.25	67.30	-2	4,109	-0.05%
2024/08/30	0	0.00	1.9	66.75	66.90	-1.9	4,225	-0.05%
2024/08/29	1	66.30	0	0.00	66.10	1	4,351	0.02%
2024/08/28	1	66.30	15	66.31	66.20	-14	4,479	-0.31%
2024/08/27	2	65.40	1	65.90	66.00	1	4,650	0.02%
2024/08/26	0	0.00	1	65.60	65.40	-1	4,850	-0.02%
2024/08/23	0	0.00	5	64.80	65.20	-5	4,978	-0.10%
2024/08/22	3	65.23	1	65.60	65.10	2	5,097	0.04%
2024/08/21	0	65.40	0	0.00	65.30	0	5,360	0.00%
2024/08/20	1	66.30	0	0.00	65.70	1	5,663	0.02%
2024/08/19	1	66.00	5.5	65.59	66.10	-4.5	6,096	-0.07%
2024/08/16	0.4	65.40	19	65.20	65.10	-18.7	6,236	-0.30%
2024/08/15	2	65.00	1	65.40	65.00	1	6,296	0.02%
2024/08/14	1	65.30	2	65.30	65.10	-1	6,388	-0.02%
2024/08/13	0	0.00	2	65.30	65.00	-2	6,461	-0.03%
2024/08/12	4.5	64.89	7	64.73	65.20	-2.5	6,503	-0.04%
2024/08/09	0	64.20	14	64.10	64.20	-14	6,531	-0.21%
2024/08/07	0	0.00	1.5	63.50	64.00	-1.5	6,696	-0.02%
2024/08/06	5	61.26	2	60.81	61.30	3	6,772	0.04%
2024/08/05	13.5	60.70	33.1	60.35	62.00	-19.6	6,816	-0.29%
2024/08/02	4	63.95	5	64.76	64.90	-1	6,686	-0.01%
2024/08/01	7	64.19	14	64.78	65.30	-7	6,639	-0.11%
2024/07/31	7.1	63.56	2	63.90	63.70	5.1	6,594	0.08%
2024/07/30	5	64.10	3	64.87	64.90	2	6,576	0.03%
2024/07/29	3	64.80	21	64.96	64.60	-18	6,580	-0.27%
2024/07/26	10.7	62.49	6	63.12	62.80	4.7	6,553	0.07%
2024/07/23	9.5	63.95	2	64.40	64.00	7.5	6,495	0.11%
2024/07/22	7.5	65.18	1	64.60	64.50	6.5	6,455	0.10%
2024/07/19	25.1	67.12	1.1	66.82	66.70	24	6,386	0.38%
2024/07/18	4	67.65	9.1	68.01	68.20	-5.1	6,391	-0.08%
2024/07/17	1	68.70	1	68.70	68.40	0	6,405	0.00%
2024/07/16	0.1	68.55	8	68.56	68.70	-7.9	6,504	-0.12%
2024/07/12	9.1	68.00	3	68.13	68.30	6.1	6,630	0.09%
2024/07/11	26	68.28	0	0.00	68.30	26	6,650	0.39%
2024/07/10	1	67.90	1	68.00	68.10	0	6,690	0.00%
2024/07/09	1	67.80	27	68.00	67.60	-26	6,728	-0.39%
2024/07/08	2	67.90	9	68.13	68.20	-7	6,698	-0.10%
2024/07/05	0.7	67.67	8	67.68	68.20	-7.3	6,697	-0.11%
2024/07/04	11.1	66.81	2	67.19	66.80	9.1	6,664	0.14%
2024/07/03	3	67.24	21	67.40	67.30	-18	6,504	-0.28%
2024/07/02	1.1	67.42	2.1	67.80	67.40	-1	6,439	-0.02%
2024/07/01	14	67.16	10	67.56	67.80	4	6,449	0.06%
2024/06/28	28	67.25	3	67.20	67.10	25	6,478	0.39%
2024/06/27	10	67.55	0	0.00	67.30	10	6,508	0.15%
2024/06/26	4	68.28	3	68.33	68.10	1	6,868	0.01%
2024/06/25	13	67.28	11	67.57	67.80	2	7,095	0.03%
2024/06/24	5	68.18	2	68.50	68.00	3	7,162	0.04%
2024/06/21	2.1	68.35	1	68.10	68.10	1.1	7,178	0.01%
2024/06/20	11	68.08	1	68.50	68.70	10	7,237	0.14%
2024/06/19	7	68.06	3	68.10	67.70	4	7,343	0.05%
2024/06/18	2	68.45	1	68.30	68.30	1	7,401	0.01%
2024/06/14	1	68.40	0	0.00	68.40	1	7,917	0.01%
2024/06/13	7	68.54	0	0.00	68.30	7	7,988	0.09%
2024/06/12	2	68.95	2	69.30	69.30	0	7,974	0.00%
2024/06/11	1	68.20	4	68.78	69.10	-3	8,030	-0.04%
2024/06/07	1.2	68.21	0	0.00	68.20	1.2	8,114	0.01%
2024/06/06	4	68.13	1	68.30	68.10	3	8,148	0.04%
2024/06/05	9	68.65	1	69.00	68.70	8	8,145	0.10%
2024/06/04	1	68.50	8	68.98	68.70	-7	8,434	-0.08%
2024/06/03	1.2	68.72	1	68.80	68.90	0.2	8,393	0.00%
2024/05/31	15	68.17	7	68.61	67.90	8	8,314	0.10%
2024/05/30	23.2	68.10	4	67.90	68.60	19.2	8,175	0.23%
2024/05/29	14	69.54	2	69.50	68.60	12	8,039	0.15%
2024/05/28	2.1	69.00	6.5	69.25	69.00	-4.4	7,952	-0.06%
2024/05/27	14	68.49	3	69.70	68.00	11	7,889	0.14%
2024/05/24	23.8	68.56	12	68.65	68.40	11.8	7,686	0.15%
2024/05/23	34.7	72.71	4	71.10	70.30	30.7	7,452	0.41%
2024/05/22	0	0.00	4.5	79.63	79.50	-4.5	7,336	-0.06%
2024/05/21	10	78.88	2	78.75	78.60	8	7,207	0.11%
2024/05/20	2	78.15	4	78.40	78.90	-2	7,173	-0.03%
2024/05/17	4	76.80	0	0.00	77.30	4	7,101	0.06%
2024/05/16	4.5	78.27	1	78.80	77.90	3.5	7,052	0.05%
2024/05/15	0	0.00	8	79.05	78.60	-8	7,051	-0.11%
2024/05/14	2	79.10	2.5	79.23	78.50	-0.5	7,069	-0.01%
2024/05/13	2	77.90	3.1	78.35	79.30	-1.1	7,021	-0.02%
2024/05/10	2.1	76.61	0	0.00	76.70	2.1	6,947	0.03%
2024/05/09	2	78.20	9.5	78.17	77.80	-7.5	6,878	-0.11%
2024/05/08	1	76.10	1	76.70	75.80	0	6,760	0.00%
2024/05/07	1	76.30	1.5	77.60	76.00	-0.5	6,751	-0.01%
2024/05/03	0.2	77.90	3	78.10	77.90	-2.8	6,684	-0.04%
2024/05/02	1.8	75.93	3	76.77	77.30	-1.2	6,632	-0.02%
2024/04/30	4	75.85	1	76.40	76.10	3	6,568	0.05%
2024/04/29	0	76.60	0	0.00	77.30	0	6,519	0.00%
2024/04/26	0	0.00	4	77.68	77.80	-4	6,469	-0.06%
2024/04/25	0	0.00	0.5	76.50	77.00	-0.5	6,459	-0.01%
2024/04/24	0	0.00	13	75.22	76.10	-13	6,467	-0.20%
2024/04/23	0	0.00	1	74.40	74.20	-1	6,445	-0.02%
2024/04/22	12.5	73.69	3	73.83	73.30	9.5	6,438	0.15%
2024/04/19	3.1	74.60	0.1	75.53	74.40	3	6,346	0.05%
2024/04/18	0	0.00	0.2	77.20	75.70	-0.2	6,237	0.00%
2024/04/17	0	0.00	11	76.95	76.80	-11	6,182	-0.18%
2024/04/16	0	0.00	2	77.49	76.30	-2	6,184	-0.03%
2024/04/15	0	0.00	0	77.80	77.80	0	6,135	0.00%
2024/04/11	4	76.90	0	0.00	77.10	4	6,169	0.06%
2024/04/10	0	0.00	0.1	77.80	77.60	-0.1	6,233	0.00%
2024/04/09	1	76.30	10	76.50	76.50	-9	6,264	-0.14%
2024/04/03	0.5	76.29	0	0.00	76.00	0.5	6,314	0.01%
2024/04/02	1	77.48	1	76.80	76.80	0	6,293	0.00%
2024/04/01	10	78.25	1	77.90	77.50	9	6,276	0.14%
2024/03/29	1	76.60	7.1	78.91	79.00	-6.1	6,260	-0.10%
2024/03/28	1	77.80	8	77.41	77.90	-7	5,909	-0.12%
2024/03/27	0	0.00	5	75.42	75.80	-5	5,749	-0.09%
2024/03/26	6	73.88	2	74.20	73.90	4	5,745	0.07%
2024/03/25	4.1	74.92	0	0.00	75.10	4.1	5,797	0.07%
2024/03/22	2	76.05	0	0.00	75.70	2	5,850	0.03%
2024/03/21	3	78.00	1.5	78.20	78.20	1.5	5,888	0.03%
2024/03/20	0	0.00	0.1	80.40	77.60	-0.1	5,965	0.00%
2024/03/19	2	79.90	11.6	80.00	78.50	-9.6	6,188	-0.16%
2024/03/18	7	77.60	0.2	77.90	77.40	6.8	6,031	0.11%
2024/03/15	0.2	77.10	2	77.00	76.50	-1.8	6,014	-0.03%
2024/03/14	5.1	77.65	8	77.90	77.50	-2.9	5,953	-0.05%
2024/03/13	0	0.00	6.6	78.44	79.00	-6.6	5,829	-0.11%
2024/03/12	10	77.10	6.8	77.33	76.80	3.3	5,618	0.06%
2024/03/11	0.5	74.60	0.2	75.10	75.70	0.3	5,522	0.01%
2024/03/08	20	77.68	10	77.53	75.40	10	5,481	0.18%
2024/03/07	1	74.20	15.5	73.83	74.60	-14.5	5,104	-0.28%
2024/03/06	0.1	72.80	1	73.10	73.80	-1	5,033	-0.02%
2024/03/05	8	72.69	0	0.00	72.80	8	5,049	0.16%
2024/03/04	1	72.30	2	72.75	72.90	-1	5,058	-0.02%
2024/03/01	1	72.00	1	72.00	71.30	0	5,042	0.00%
2024/02/29	5.6	71.14	0	0.00	71.00	5.6	5,009	0.11%
2024/02/27	1	71.90	11	72.97	71.70	-10	4,957	-0.20%
2024/02/26	0	0.00	18	73.50	73.70	-18	4,901	-0.37%
2024/02/23	39	75.18	14	74.80	74.00	25	4,829	0.52%
2024/02/21	1	70.40	4	70.83	71.10	-3	4,489	-0.07%
2024/02/20	2	70.55	2	70.70	70.40	0	4,458	0.00%
2024/02/19	1	70.80	3	70.93	71.00	-2	4,447	-0.04%
2024/02/15	3.5	69.93	0	69.90	69.60	3.5	4,372	0.08%
2024/02/05	1.3	70.68	4	70.90	71.00	-2.7	4,309	-0.06%
2024/02/02	5	71.30	1	71.30	71.30	4	4,281	0.09%
2024/02/01	2	71.40	1	71.20	71.40	1	4,233	0.02%
2024/01/31	1.1	72.03	1	71.20	72.00	0.1	4,209	0.00%
2024/01/30	6.2	71.88	0	0.00	71.60	6.2	4,194	0.15%
2024/01/26	1	73.20	0.3	73.57	73.20	0.7	4,196	0.02%
2024/01/25	2	73.90	0	0.00	73.90	2	4,201	0.05%
2024/01/23	0.1	74.30	1.5	74.03	74.20	-1.4	4,222	-0.03%
2024/01/22	1	73.50	0	0.00	73.50	1	4,214	0.02%
2024/01/19	2.2	73.39	1	73.20	73.50	1.2	4,239	0.03%
2024/01/17	0	0.00	4	73.05	73.00	-4	4,229	-0.09%
2024/01/16	3	73.03	4	73.40	73.70	-1	4,199	-0.02%
2024/01/15	1.1	72.66	2	73.50	73.80	-0.9	4,196	-0.02%
2024/01/12	2	72.45	1	72.20	72.60	1	4,185	0.02%
2024/01/11	1	72.40	0	0.00	72.20	1	4,165	0.02%
2024/01/10	2.5	71.60	5	72.00	71.80	-2.5	4,167	-0.06%
2024/01/08	0.1	73.10	4	72.70	72.80	-3.9	4,160	-0.09%
2024/01/05	4	74.50	1	74.50	74.50	3	4,113	0.07%
2024/01/04	2	74.55	2	74.30	74.50	0	4,072	0.00%
2024/01/03	1	73.40	5	74.00	74.30	-4	4,021	-0.10%
2024/01/02	1	73.10	2	73.05	73.80	-1	3,963	-0.03%
2023/12/29	6	72.20	1	72.10	72.30	5	3,895	0.13%
2023/12/28	1	72.70	1	72.50	72.80	0	3,869	0.00%
2023/12/27	4	73.38	2	73.45	72.90	2	3,858	0.05%
2023/12/26	1.2	71.17	0	0.00	72.30	1.2	3,821	0.03%
2023/12/25	1	73.30	0	0.00	72.30	1	3,766	0.03%
2023/12/22	1.6	73.01	1	72.90	73.30	0.6	3,742	0.02%
2023/12/21	2	72.60	7	73.30	73.50	-5	3,659	-0.14%
2023/12/20	4	73.28	6	73.42	74.00	-2	3,558	-0.06%
2023/12/19	10.9	73.08	4	72.58	72.60	6.9	3,435	0.20%
2023/12/18	3	74.71	0	0.00	75.30	3	3,301	0.09%
2023/12/15	7.6	78.94	8	77.61	76.80	-0.4	3,202	-0.01%
2023/12/14	8	77.14	26.5	77.80	78.70	-18.5	3,039	-0.61%
2023/12/13	3	71.81	7.5	73.43	73.80	-4.5	2,631	-0.17%
2023/12/12	0	0.00	4	70.75	71.40	-4	2,569	-0.16%
2023/12/11	0	0.00	1	69.90	70.00	-1	2,546	-0.04%
2023/12/08	2	69.70	2	69.70	69.80	0	2,584	0.00%
2023/12/07	2	70.55	1	70.90	70.00	1	2,654	0.04%
2023/12/06	1	70.30	1	70.30	70.50	0	2,698	0.00%
2023/12/05	1	70.00	2	70.30	70.50	-1	2,733	-0.04%
2023/12/04	0	0.00	8	71.94	71.50	-8	2,777	-0.29%
2023/12/01	1	71.70	1	71.90	72.00	0	2,966	0.00%
2023/11/30	0	0.00	2	71.30	72.00	-2	2,960	-0.07%
2023/11/29	0	0.00	1.5	71.30	71.30	-1.5	2,913	-0.05%
2023/11/28	2	70.80	2	70.40	71.00	0	2,910	0.00%
2023/11/27	2	70.05	0	70.00	70.10	2	2,974	0.07%
2023/11/21	2	70.00	0	0.00	69.80	2	3,055	0.07%
2023/11/16	1	69.28	0	0.00	69.30	1	3,088	0.03%
2023/11/13	0	69.50	1	69.60	69.50	-1	3,192	-0.03%
2023/11/10	0	0.00	28	69.70	69.90	-28	3,216	-0.87%
2023/11/09	0	0.00	2	69.80	69.50	-2	3,229	-0.06%
2023/11/08	1	69.70	7	70.04	69.70	-6	3,253	-0.18%
2023/11/07	1	69.80	2	70.05	70.10	-1	3,249	-0.03%
2023/11/06	0	0.00	1.2	69.99	70.00	-1.2	3,268	-0.04%
2023/11/03	0	0.00	0.3	69.20	69.60	-0.3	3,329	-0.01%
2023/11/02	1	68.89	3	69.03	69.40	-2	3,346	-0.06%
2023/10/31	7	68.30	0	0.00	68.00	7	3,369	0.21%
2023/10/30	1	67.40	0	0.00	68.30	1	3,372	0.03%
2023/10/24	0	68.70	7	69.00	69.20	-7	3,614	-0.19%
2023/10/23	0.3	69.70	0	0.00	69.10	0.3	3,606	0.01%
2023/10/19	0	0.00	1	68.40	68.20	-1	3,574	-0.03%
2023/10/18	5	67.50	1	67.30	67.80	4	3,586	0.11%
2023/10/17	0	67.90	1	68.00	67.90	-1	3,588	-0.03%
2023/10/11	3.1	67.08	0	0.00	66.80	3.1	3,656	0.08%
2023/10/06	0	68.30	0	0.00	68.10	0	3,672	0.00%
2023/10/02	1	68.51	0	0.00	68.70	1	3,742	0.03%
2023/09/28	0	0.00	0.1	68.57	68.20	-0.1	3,757	0.00%
2023/09/27	1	67.80	1	68.00	67.90	0	3,786	0.00%
2023/09/26	1.1	68.50	2	68.40	68.10	-0.9	3,797	-0.02%
2023/09/25	0.1	68.45	2	68.40	68.50	-1.9	3,791	-0.05%
2023/09/22	28	68.81	0	0.00	68.50	28	3,771	0.74%
2023/09/21	0.5	68.68	9	68.12	67.90	-8.5	3,752	-0.23%
2023/09/20	15.1	69.53	5.1	69.42	69.00	10	3,746	0.27%
2023/09/19	1.2	71.35	3	71.63	71.00	-1.8	3,677	-0.05%
2023/09/18	0	0.00	1	71.90	71.30	-1	3,642	-0.03%
2023/09/15	9.1	71.24	4	72.08	71.30	5.1	3,624	0.14%
2023/09/14	0	0.00	5.1	71.10	71.00	-5.1	3,558	-0.14%
2023/09/13	9	71.44	3	71.63	71.20	6	3,548	0.17%
2023/09/12	1	71.90	18	71.90	71.50	-17	3,585	-0.47%
2023/09/11	1	71.10	2	71.09	70.90	-1	3,580	-0.03%
2023/09/08	8	71.19	4	70.40	70.90	4	3,587	0.11%
2023/09/07	2	72.15	1	71.81	71.50	1	3,566	0.03%
2023/09/06	10	71.93	13.5	71.64	72.00	-3.5	3,501	-0.10%
2023/09/05	2	70.05	0	0.00	70.10	2	3,326	0.06%
2023/09/04	0.1	68.80	0	0.00	69.80	0.1	3,351	0.00%
2023/09/01	2	69.40	0	0.00	69.20	2	3,398	0.06%
2023/08/31	2	69.80	3.3	70.23	69.80	-1.3	3,404	-0.04%
2023/08/30	0	68.80	0	0.00	69.00	0	3,317	0.00%
2023/08/29	0.1	68.25	0	0.00	69.00	0.1	3,368	0.00%
2023/08/28	1	69.50	0.2	69.40	68.90	0.8	3,370	0.02%
2023/08/24	2	67.15	0	0.00	67.20	2	3,303	0.06%
2023/08/23	0	66.30	0	0.00	66.80	0	3,304	0.00%
2023/08/22	0.1	66.55	0	0.00	66.30	0.1	3,310	0.00%
2023/08/21	0	66.80	0	0.00	66.70	0	3,297	0.00%
2023/08/18	4	67.80	2	69.19	67.80	2	3,237	0.06%
2023/08/17	1	68.40	1	68.39	68.70	0	3,200	0.00%
2023/08/15	6	67.50	1	67.50	67.00	5	3,164	0.16%
2023/08/14	1	66.80	0	0.00	67.00	1	3,157	0.03%
2023/08/10	0	0.00	1	67.03	67.40	-1	3,169	-0.03%
2023/08/09	1.5	67.18	0	0.00	67.00	1.5	3,141	0.05%
2023/08/08	0	0.00	1	69.10	69.10	-1	3,078	-0.03%
2023/08/04	0	0.00	3.1	68.17	68.40	-3.1	3,076	-0.10%
2023/08/02	0	0.00	3	68.19	67.40	-3	3,072	-0.10%
2023/08/01	4	68.18	5	68.16	68.20	-1	3,055	-0.03%
2023/07/31	15	70.09	12	69.47	69.40	3	3,017	0.10%
2023/07/28	2	68.90	15.5	69.28	69.40	-13.5	2,937	-0.46%
2023/07/27	1	67.40	3	66.83	67.40	-2	2,771	-0.07%
2023/07/26	0.1	65.75	2	66.00	66.40	-1.9	2,769	-0.07%
2023/07/25	1	65.90	0	0.00	66.10	1	2,856	0.04%
2023/07/21	0	0.00	0.1	66.15	66.70	-0.1	2,898	0.00%
2023/07/20	3	66.30	2	66.40	66.70	1	2,958	0.03%
2023/07/19	3	67.20	0	0.00	66.70	3	2,996	0.10%
2023/07/18	1	66.40	11.5	66.59	66.80	-10.5	3,007	-0.35%
2023/07/17	0	0.00	2	65.95	66.50	-2	2,986	-0.07%
2023/07/14	9	65.51	0	65.30	65.30	9	2,957	0.30%
2023/07/13	0.5	65.10	1	65.79	64.90	-0.5	3,022	-0.02%
2023/07/12	0	0.00	1	64.30	64.40	-1	2,983	-0.03%
2023/07/11	3	63.67	0	0.00	63.70	3	2,957	0.10%
2023/07/07	0	0.00	20	63.20	63.90	-20	2,988	-0.67%
2023/07/06	20	63.80	0	0.00	63.80	20	3,002	0.67%
2023/07/05	4	63.40	0	0.00	63.60	4	3,024	0.13%
2023/07/03	0	0.00	1	63.40	63.30	-1	2,997	-0.03%
2023/06/27	0.5	62.60	1	63.20	62.90	-0.5	3,105	-0.02%
2023/06/26	2	62.20	0	0.00	62.30	2	3,109	0.06%
2023/06/21	1	62.90	0	0.00	63.00	1	3,110	0.03%
2023/06/20	3.5	62.73	0.1	62.85	62.70	3.4	3,121	0.11%
2023/06/19	2	64.20	0	0.00	64.20	2	3,057	0.07%
2023/06/16	4	64.70	1	65.00	64.90	3	3,031	0.10%
2023/06/15	1.1	69.51	2	69.60	69.60	-0.9	2,945	-0.03%
2023/06/14	2.1	69.61	1	69.90	69.60	1.1	2,870	0.04%
2023/06/13	3.3	69.83	0	0.00	69.80	3.3	2,824	0.12%
2023/06/12	2.2	69.76	3	69.30	69.80	-0.8	2,812	-0.03%
2023/06/09	0.5	69.80	1	69.70	69.90	-0.5	2,799	-0.02%
2023/06/08	0	0.00	2	69.75	69.70	-2	2,794	-0.07%
2023/06/07	0.1	69.40	3.5	69.41	69.50	-3.4	2,785	-0.12%
2023/06/06	0	0.00	11	69.18	69.40	-11	2,817	-0.39%
2023/06/05	4.9	68.43	1.5	68.70	68.60	3.4	2,817	0.12%
2023/06/02	0	0.00	0.5	68.00	67.60	-0.5	2,843	-0.02%
2023/06/01	3	67.40	0	0.00	67.00	3	2,872	0.10%
2023/05/31	0	0.00	3	67.00	67.00	-3	2,905	-0.10%
2023/05/30	0.3	67.10	1	67.00	66.90	-0.7	2,950	-0.02%
2023/05/29	0.5	67.30	2	67.20	67.10	-1.5	3,052	-0.05%
2023/05/26	4.1	67.10	0	0.00	66.80	4.1	3,078	0.13%
2023/05/25	0	0.00	7	66.56	66.40	-7	3,112	-0.22%
2023/05/22	1	65.80	0	0.00	66.00	1	3,186	0.03%
2023/05/19	2.5	65.42	0	0.00	65.40	2.5	3,184	0.08%
2023/05/16	1	64.60	0	0.00	64.30	1	3,144	0.03%
2023/05/15	0	0.00	0	67.50	64.70	0	3,120	0.00%
2023/05/12	1	65.10	0.2	65.29	65.00	0.8	3,124	0.03%
2023/05/11	0.1	65.17	0	0.00	64.70	0.1	3,126	0.00%
2023/05/10	0	0.00	0.1	65.20	65.00	-0.1	3,166	0.00%
2023/05/09	1	66.10	0	0.00	65.30	1	3,156	0.03%
2023/05/08	4	66.28	0	0.00	66.00	4	3,139	0.13%
2023/05/05	1	65.90	0	0.00	66.00	1	3,209	0.03%
2023/05/04	1	65.80	1	65.90	65.80	0	3,260	0.00%
2023/05/02	4	65.28	0	0.00	65.30	4	3,278	0.12%
2023/04/28	3.1	66.14	0	0.00	65.90	3.1	3,254	0.09%
2023/04/27	1	66.40	0	0.00	67.30	1	3,154	0.03%
2023/04/26	0	0.00	0	66.40	66.70	0	3,108	0.00%
2023/04/25	0	66.80	0	0.00	66.30	0	3,082	0.00%
2023/04/21	0	0.00	0.5	67.20	67.00	-0.5	3,016	-0.02%
2023/04/18	3	68.53	0	0.00	67.90	3	2,960	0.10%
2023/04/14	0	0.00	2	69.25	69.50	-2	2,845	-0.07%
2023/04/13	1	69.60	0	0.00	69.30	1	2,843	0.04%
2023/04/12	0	0.00	1.3	69.48	69.30	-1.3	2,824	-0.04%
2023/04/11	1.6	68.17	0	0.00	68.70	1.6	2,790	0.06%
2023/04/10	2	67.75	1	67.70	67.50	1	2,756	0.04%
2023/04/06	0	0.00	5	69.64	69.90	-5	2,677	-0.19%
2023/03/30	0.5	68.50	0.2	68.60	68.90	0.3	2,608	0.01%
2023/03/28	0.5	70.30	0	0.00	70.00	0.5	2,525	0.02%
2023/03/27	1	70.30	1	70.50	70.60	0	2,549	0.00%
2023/03/24	2	70.65	2	70.60	70.30	0	2,552	0.00%
2023/03/23	2	71.20	1	71.20	71.00	1	2,533	0.04%
2023/03/22	0	0.00	3	70.87	70.50	-3	2,490	-0.12%
2023/03/17	1	69.80	1	70.10	70.00	0	2,425	0.00%
2023/03/16	0	0.00	1	68.80	68.80	-1	2,407	-0.04%
2023/03/15	0	0.00	1	69.70	68.80	-1	2,400	-0.04%
2023/03/13	0	0.00	0.1	69.40	70.30	-0.1	2,356	0.00%
2023/03/09	0	0.00	5	70.70	70.90	-5	2,292	-0.22%
2023/03/08	0	0.00	5	70.30	70.40	-5	2,200	-0.23%
2023/03/06	0	0.00	3.1	70.00	70.20	-3.1	2,104	-0.14%
2023/03/03	4	68.85	0.1	68.90	69.00	3.9	2,012	0.19%
2023/03/02	1	68.60	7	68.59	69.00	-6	1,967	-0.30%
2023/03/01	5	67.96	21.1	68.49	69.00	-16.1	1,912	-0.84%
2023/02/24	0	0.00	1	67.50	67.30	-1	1,805	-0.06%
2023/02/23	3.1	67.10	8	67.00	67.10	-4.9	1,761	-0.28%
2023/02/22	0	0.00	11	65.80	66.00	-11	1,712	-0.64%
2023/02/20	0	0.00	1	64.50	64.50	-1	1,736	-0.06%
2023/02/16	1	64.20	0.1	64.28	64.30	0.9	1,759	0.05%
2023/02/15	2	64.20	0	0.00	64.40	2	1,796	0.11%
2023/02/14	1	64.30	0	0.00	64.40	1	1,806	0.06%
2023/02/10	0	63.50	0	0.00	64.00	0	1,853	0.00%
2023/02/09	0	0.00	2	64.65	63.70	-2	1,877	-0.11%
2023/02/08	0	0.00	0	64.30	64.30	0	1,849	0.00%
2023/02/06	2	63.20	0.1	63.15	63.40	1.9	1,766	0.11%
2023/02/03	0	0.00	12	62.86	63.30	-12	1,753	-0.68%
2023/02/02	0	0.00	1	61.90	61.80	-1	1,701	-0.06%
2023/02/01	10	59.70	2	60.25	60.50	8	1,692	0.47%
2023/01/31	1	60.40	1	60.40	60.50	0	1,668	0.00%
2023/01/30	4	60.90	0	0.00	60.80	4	1,652	0.24%
2023/01/13	0	0.00	3	60.60	60.90	-3	1,674	-0.18%
2023/01/12	0	0.00	3.5	61.00	61.00	-3.5	1,670	-0.21%
2023/01/11	1	60.60	4	60.35	60.60	-3	1,673	-0.18%
2023/01/10	0	0.00	1	59.40	59.60	-1	1,669	-0.06%
2023/01/09	1	59.60	1.2	59.31	59.60	-0.2	1,684	-0.01%
2023/01/06	1.2	58.99	0	0.00	58.90	1.2	1,672	0.07%
2023/01/05	0	0.00	1	58.86	58.80	-1	1,693	-0.06%
2023/01/04	0	0.00	1	58.80	58.90	-1	1,707	-0.06%
2022/12/30	2	59.30	1	59.30	57.40	1	1,723	0.06%
2022/12/29	1	59.00	1	59.20	58.90	0	1,700	0.00%
2022/12/27	1	59.00	0	0.00	59.00	1	1,690	0.06%
2022/12/21	1	57.70	2	57.85	57.70	-1	1,749	-0.06%
2022/12/20	1	58.40	1	58.30	58.00	0	1,750	0.00%
2022/12/19	1	59.70	1	58.80	59.40	0	1,761	0.00%
2022/12/16	1	58.60	1	59.00	59.40	0	1,746	0.00%
2022/12/13	0	0.00	5	58.70	58.50	-5	1,766	-0.28%
2022/12/09	1	59.10	4	59.18	59.30	-3	1,878	-0.16%
2022/12/08	1	58.70	2	58.70	59.00	-1	1,874	-0.05%
2022/12/07	0	0.00	2	59.20	58.50	-2	1,892	-0.11%
2022/12/05	0	0.00	1	59.30	59.20	-1	1,899	-0.05%
2022/12/02	5	59.40	4	59.43	59.40	1	1,936	0.05%
2022/12/01	1	58.50	1	59.20	58.90	0	1,927	0.00%
2022/11/30	1	58.20	0	0.00	58.20	1	1,932	0.05%
2022/11/28	1	57.50	0	0.00	57.70	1	1,936	0.05%
2022/11/23	3	58.93	0	0.00	58.90	3	1,948	0.15%
2022/11/18	1	58.90	0	0.00	58.90	1	1,973	0.05%
2022/11/17	1	58.90	0	0.00	59.30	1	1,982	0.05%
2022/11/16	0	0.00	2	59.25	59.50	-2	1,979	-0.10%
2022/11/15	0	0.00	1	58.20	58.20	-1	1,910	-0.05%
2022/11/10	0	0.00	3	56.90	57.10	-3	1,879	-0.16%
2022/11/09	2	57.20	0	0.00	57.20	2	1,877	0.11%
2022/11/07	0	0.00	1	56.20	56.20	-1	1,884	-0.05%
2022/11/02	0	0.00	1	54.80	54.80	-1	1,931	-0.05%
2022/10/31	0	0.00	1	54.30	54.40	-1	1,998	-0.05%
2022/10/28	1	52.50	0	0.00	52.60	1	1,993	0.05%
2022/10/27	0	0.00	1	53.90	53.90	-1	1,971	-0.05%
2022/10/25	0	0.00	0.4	53.33	52.80	-0.4	2,055	-0.02%
2022/10/21	0	0.00	1	53.50	53.30	-1	2,057	-0.05%
2022/10/19	1	54.00	2	53.55	53.10	-1	2,109	-0.05%
2022/10/18	0	0.00	2	53.10	53.70	-2	2,116	-0.09%
2022/10/17	0	0.00	1	51.10	51.80	-1	2,148	-0.05%
2022/10/14	0	0.00	1	50.40	50.30	-1	2,213	-0.05%
2022/10/13	2	49.40	0	0.00	49.45	2	2,365	0.08%
2022/10/07	1	51.80	0	0.00	52.00	1	2,585	0.04%
2022/10/05	2	52.25	0	0.00	51.90	2	2,695	0.07%
2022/09/28	1	50.70	0	0.00	50.00	1	2,880	0.03%
2022/09/26	1	51.90	0	0.00	51.30	1	2,911	0.03%
2022/09/22	1	52.50	0	0.00	53.20	1	2,997	0.03%
2022/09/21	1	53.60	2	53.70	53.50	-1	3,019	-0.03%
2022/09/20	1	53.90	3	53.67	53.80	-2	3,052	-0.07%
2022/09/19	2	54.25	0	0.00	53.90	2	3,051	0.07%
2022/09/16	1	55.50	0	0.00	54.90	1	3,033	0.03%
2022/09/13	2	56.30	0	0.00	56.20	2	3,116	0.06%
2022/09/12	0	0.00	4	56.30	56.40	-4	3,150	-0.13%
2022/09/08	1	54.70	6.1	56.14	56.80	-5.1	3,244	-0.16%
2022/09/07	1	54.60	0	0.00	54.50	1	3,246	0.03%
2022/09/06	1	55.00	0	0.00	55.10	1	3,244	0.03%
2022/09/05	0	0.00	4	55.85	55.60	-4	3,238	-0.12%
2022/09/02	1	56.20	0	0.00	56.20	1	3,258	0.03%
2022/08/25	0	0.00	1	57.10	57.20	-1	3,293	-0.03%
2022/08/18	1	56.50	0	0.00	56.80	1	3,308	0.03%
2022/08/17	6	56.73	0	0.00	56.70	6	3,312	0.18%
2022/08/16	1	56.70	1	56.60	56.50	0	3,288	0.00%
2022/08/15	2	56.65	1	56.80	56.60	1	3,266	0.03%
2022/08/12	0	0.00	2	56.40	56.20	-2	3,247	-0.06%
2022/08/11	2	55.65	0	0.00	55.40	2	3,211	0.06%
2022/08/09	0	0.00	4	55.50	55.90	-4	3,244	-0.12%
2022/08/05	0	0.00	7	55.50	55.30	-7	3,182	-0.22%
2022/08/04	0	0.00	1	54.40	54.70	-1	3,169	-0.03%
2022/08/03	1	54.10	1	54.20	54.40	0	3,149	0.00%
2022/08/02	0.2	54.70	21	54.60	54.50	-20.8	3,149	-0.66%
2022/07/27	3	54.10	0	0.00	54.10	3	3,122	0.10%
2022/07/25	1	55.40	0	0.00	55.40	1	3,111	0.03%
2022/07/22	0	0.00	3	55.07	55.80	-3	3,117	-0.10%
2022/07/21	4	54.58	0	0.00	55.20	4	3,108	0.13%
2022/07/20	6	54.78	0	0.00	54.90	6	3,053	0.20%
2022/07/19	6.5	59.79	15	59.60	59.90	-8.5	2,925	-0.29%
2022/07/18	13.1	58.72	7	58.94	59.80	6.1	2,812	0.22%
2022/07/15	0.2	57.60	1	57.50	57.60	-0.8	2,749	-0.03%
2022/07/14	0.2	55.90	1	55.70	56.00	-0.8	2,729	-0.03%
2022/07/13	7.2	55.49	5	56.20	55.20	2.2	2,705	0.08%
2022/07/12	9.1	55.48	1	55.40	55.20	8.1	2,735	0.30%
2022/07/08	11	56.69	4	57.33	57.60	7	2,699	0.26%
2022/07/07	0.4	55.43	0	0.00	56.00	0.4	2,654	0.02%
2022/07/06	3.2	55.83	0	0.00	54.60	3.2	2,617	0.12%
2022/07/05	1	57.30	2	56.50	57.00	-1	2,616	-0.04%
2022/07/04	0.5	56.70	1	57.00	56.60	-0.5	2,620	-0.02%
2022/07/01	2.1	58.33	0	0.00	57.50	2.1	2,655	0.08%
2022/06/30	4	60.25	0	0.00	59.30	4	2,660	0.15%
2022/06/29	0.2	62.40	1	62.30	61.80	-0.8	2,613	-0.03%
2022/06/28	6.2	63.19	0	0.00	63.30	6.2	2,601	0.24%
2022/06/27	2	64.30	1	64.50	64.60	1	2,607	0.04%
2022/06/24	3	64.03	0	0.00	64.20	3	2,609	0.11%
2022/06/23	4	64.10	1	64.30	64.40	3	2,603	0.12%
2022/06/22	1	65.90	0	0.00	64.80	1	2,584	0.04%
2022/06/21	2	66.45	3	66.57	66.70	-1	2,545	-0.04%
2022/06/20	1.2	66.45	5	66.22	66.00	-3.8	2,607	-0.15%
2022/06/17	1	66.00	4	66.70	68.30	-3	2,609	-0.11%
2022/06/16	0	0.00	7	67.83	67.50	-7	2,543	-0.28%
2022/06/15	3	68.17	0.5	68.20	68.00	2.5	2,556	0.10%
2022/06/14	5.2	68.09	1	67.50	68.40	4.2	2,600	0.16%
2022/06/13	1	68.10	0	0.00	68.10	1	2,668	0.04%
2022/06/10	2	69.30	0	0.00	69.30	2	2,721	0.07%
2022/06/09	1	69.40	0	0.00	69.70	1	2,752	0.04%
2022/06/08	1	69.80	9	69.80	69.80	-8	2,781	-0.29%
2022/06/07	1	70.10	10	70.05	70.10	-9	3,013	-0.30%
2022/06/06	2	69.50	0	0.00	69.60	2	3,113	0.07%
2022/06/01	7	69.50	0	0.00	69.50	7	3,312	0.21%
2022/05/31	1	68.90	0	0.00	69.40	1	3,431	0.03%
2022/05/30	0.5	69.00	0	0.00	69.10	0.5	3,610	0.01%
2022/05/27	8	68.14	0	0.00	68.30	8	3,696	0.22%
2022/05/26	6.1	68.17	0	0.00	67.80	6.1	3,956	0.15%
2022/05/25	0	0.00	4	68.15	68.40	-4	4,078	-0.10%
2022/05/24	1.2	68.25	0	0.00	68.20	1.2	4,161	0.03%
2022/05/23	4.1	68.78	2	69.00	68.60	2.1	4,170	0.05%
2022/05/20	0	0.00	1	69.20	69.20	-1	4,213	-0.02%
2022/05/19	0.1	68.60	0	0.00	69.10	0.1	4,244	0.00%
2022/05/18	5	69.58	0.8	70.00	69.60	4.2	4,247	0.10%
2022/05/17	1	69.00	9	68.82	69.10	-8	4,244	-0.19%
2022/05/16	3	67.73	2	68.12	67.80	1	4,246	0.02%
2022/05/13	0	0.00	2	67.70	67.60	-2	4,270	-0.05%
2022/05/12	0	0.00	0	67.80	66.80	0	4,328	0.00%
2022/05/11	4.2	68.01	0	0.00	68.00	4.2	4,348	0.10%
2022/05/10	0	0.00	1	67.70	68.20	-1	4,398	-0.02%
2022/05/06	0	0.00	8	68.08	68.30	-8	4,459	-0.18%
2022/05/05	1	67.70	0	0.00	68.10	1	4,489	0.02%
2022/05/04	11	67.68	0	0.00	67.40	11	4,506	0.24%
2022/04/29	4	67.50	5	67.80	67.10	-1	4,652	-0.02%
2022/04/28	2	67.90	3	67.83	67.50	-1	4,708	-0.02%
2022/04/27	11.2	65.91	15	65.98	66.20	-3.8	4,755	-0.08%
2022/04/26	1	67.50	1	67.10	67.10	0	4,793	0.00%
2022/04/25	0.2	67.60	0	0.00	67.50	0.2	4,996	0.00%
2022/04/21	3	68.70	0	0.00	68.70	3	5,231	0.06%
2022/04/20	2	68.50	0	0.00	68.40	2	5,576	0.04%
2022/04/19	2	68.60	1	68.80	68.60	1	5,707	0.02%
2022/04/18	19	69.11	6	68.50	68.70	13	5,891	0.22%
2022/04/15	5.1	66.40	1	66.70	67.20	4.1	5,900	0.07%
2022/04/12	0	0.00	2	66.20	66.40	-2	6,020	-0.03%
2022/04/11	6.2	66.76	5	66.40	66.50	1.2	6,035	0.02%
2022/04/08	5	67.50	5.5	67.11	67.50	-0.5	6,020	-0.01%
2022/04/07	1	67.50	0	0.00	67.20	1	6,010	0.02%
2022/04/06	10	68.65	0	0.00	68.60	10	5,998	0.17%
2022/04/01	6	68.49	0	0.00	69.40	6	5,996	0.10%
2022/03/31	11	69.28	5	69.10	69.10	6	6,024	0.10%
2022/03/30	8.1	69.53	4	69.53	69.40	4.1	6,038	0.07%
2022/03/29	6.2	69.99	3	69.70	69.70	3.2	6,019	0.05%
2022/03/28	0.1	70.00	5	69.92	70.10	-5	6,014	-0.08%
2022/03/25	7	70.89	0	0.00	70.60	7	6,012	0.12%
2022/03/24	0	0.00	18	71.03	71.50	-18	5,988	-0.30%
2022/03/23	28	71.88	2	71.20	71.20	26	6,099	0.43%
2022/03/22	0	0.00	6	71.28	71.90	-6	6,060	-0.10%
2022/03/21	5	71.50	7	71.36	71.30	-2	6,057	-0.03%
2022/03/18	1	70.90	2	71.80	71.80	-1	6,091	-0.02%
2022/03/17	8	70.10	17	70.57	70.90	-9	6,092	-0.15%
2022/03/16	3	69.00	1	69.20	69.10	2	6,106	0.03%
2022/03/15	12	69.88	6	69.47	69.50	6	6,110	0.10%
2022/03/14	5	71.00	10	71.13	71.00	-5	6,116	-0.08%
2022/03/11	5	71.00	12	71.18	71.30	-7	6,124	-0.11%
2022/03/10	25	72.03	12	71.48	71.20	13	6,140	0.21%
2022/03/09	12	69.28	12	70.16	71.60	0	5,957	0.00%
2022/03/08	1.1	69.50	21	68.23	68.90	-20	5,926	-0.34%
2022/03/07	32	69.79	0	0.00	69.10	32	5,954	0.54%
2022/03/04	11	71.86	9	71.37	71.10	2	5,901	0.03%
2022/03/03	9	72.26	19	72.21	72.60	-10	5,821	-0.17%
2022/03/02	2	70.75	4	70.80	70.90	-2	5,710	-0.04%
2022/03/01	13	71.19	7	70.76	71.00	6	5,644	0.11%
2022/02/25	12	69.06	2	69.10	68.90	10	5,436	0.18%
2022/02/24	1	67.88	0	0.00	66.80	1	5,384	0.02%
2022/02/23	16	68.59	2	68.65	68.70	14	5,384	0.26%
2022/02/22	1	68.10	0	0.00	68.30	1	5,427	0.02%
2022/02/21	0	0.00	34	68.54	69.50	-34	5,524	-0.62%
2022/02/18	4	68.90	0	0.00	68.90	4	5,625	0.07%
2022/02/15	11	68.45	2	68.30	67.90	9	5,989	0.15%
2022/02/14	1.1	68.03	0	0.00	68.10	1.1	6,058	0.02%
2022/02/11	7	69.30	4	69.40	69.30	3	6,065	0.05%
2022/02/09	2	69.05	1	69.00	69.00	1	6,181	0.02%
2022/02/08	0.3	68.50	7	68.80	68.90	-6.7	6,192	-0.11%
2022/02/07	1	67.40	0	0.00	67.80	1	6,251	0.02%
2022/01/26	3	68.27	1	68.40	67.90	2	6,270	0.03%
2022/01/25	1	68.60	2	69.00	68.00	-1	6,349	-0.02%
2022/01/24	3	67.90	2	68.55	68.70	1	6,324	0.02%
2022/01/21	2	68.90	0	0.00	69.00	2	6,414	0.03%
2022/01/20	2	68.70	2	69.80	70.00	0	6,570	0.00%
2022/01/19	2	69.30	0.2	69.80	69.10	1.9	6,547	0.03%
2022/01/18	5.1	70.83	11	70.81	70.00	-5.9	6,512	-0.09%
2022/01/17	1	68.60	21.2	69.56	69.80	-20.2	6,332	-0.32%
2022/01/14	1	67.80	6	67.93	68.20	-5	6,251	-0.08%
2022/01/13	7	69.16	9	69.08	69.00	-2	6,178	-0.03%
2022/01/12	5.1	67.80	4	68.23	68.00	1.1	5,884	0.02%
2022/01/11	1	68.40	13	67.78	67.90	-12	5,789	-0.21%
2022/01/10	1	66.90	1	67.20	67.20	0	5,604	0.00%
2022/01/04	5	66.80	0	0.00	66.50	5	5,711	0.09%
2022/01/03	1	67.20	5	67.40	66.80	-4	5,891	-0.07%
2021/12/30	1	66.60	10	66.65	66.70	-9	5,912	-0.15%
2021/12/29	2	66.75	0	0.00	66.40	2	5,926	0.03%
2021/12/28	0	0.00	12	67.11	66.90	-12	5,968	-0.20%
2021/12/27	3	66.80	1	67.00	67.10	2	6,008	0.03%
2021/12/24	10	66.00	1	66.20	66.10	9	6,032	0.15%
2021/12/23	0	0.00	1	66.10	66.00	-1	6,077	-0.02%
2021/12/22	1	65.50	2	65.50	65.50	-1	6,209	-0.02%
2021/12/21	2	64.95	0	0.00	65.40	2	6,223	0.03%
2021/12/20	1	64.80	1	64.80	64.90	0	6,219	0.00%
2021/12/17	13	65.07	6	65.10	65.10	7	6,237	0.11%
2021/12/15	3	65.40	0	0.00	65.30	3	6,181	0.05%
2021/12/14	2	65.60	0	0.00	65.70	2	6,194	0.03%
2021/12/13	6	67.00	5	66.70	66.70	1	6,159	0.02%
2021/12/10	5	66.00	5	66.70	66.90	0	6,196	0.00%
2021/12/09	13	66.48	8	66.41	66.30	5	6,246	0.08%
2021/12/08	6	67.28	10	66.95	66.80	-4	6,222	-0.06%
2021/12/07	5	67.50	6.1	67.09	67.10	-1.1	6,240	-0.02%
2021/12/06	9	67.54	0	0.00	67.50	9	6,299	0.14%
2021/12/03	11	67.69	15	67.53	67.60	-4	6,489	-0.06%
2021/12/02	5.7	67.83	2	67.80	67.80	3.7	6,877	0.05%
2021/12/01	4	67.88	6	67.55	67.90	-2	8,230	-0.02%
2021/11/30	2	67.00	4	67.28	67.00	-2	8,300	-0.02%
2021/11/29	1	65.80	5	65.60	66.60	-4	8,409	-0.05%
2021/11/26	3.1	66.30	1	66.60	66.20	2.1	8,647	0.02%
2021/11/25	35	67.33	5	67.30	67.20	30	8,665	0.35%
2021/11/24	6	67.08	1	67.13	67.30	5	8,766	0.06%
2021/11/23	3	67.60	4	67.90	67.60	-1	8,957	-0.01%
2021/11/22	13	68.47	3	68.43	68.30	10	8,989	0.11%
2021/11/19	1	67.30	3	67.57	67.30	-2	9,026	-0.02%
2021/11/18	4	66.78	3	67.33	67.20	1	9,051	0.01%
2021/11/17	9	66.50	3	66.90	66.90	6	8,947	0.07%
2021/11/16	15.2	67.08	9	67.11	66.80	6.2	8,857	0.07%
2021/11/15	7	67.70	5	67.86	68.20	2	8,763	0.02%
2021/11/12	5.1	65.19	6	66.02	66.70	-0.9	8,674	-0.01%
2021/11/11	2	65.15	4	65.53	64.90	-2	8,625	-0.02%
2021/11/10	2	66.00	2	65.95	66.00	0	8,639	0.00%
2021/11/09	6	66.33	11	66.98	66.00	-5	8,759	-0.06%
2021/11/08	9	65.89	12	65.90	65.90	-3	8,730	-0.03%
2021/11/05	6	65.53	3	65.63	65.80	3	8,761	0.03%
2021/11/04	4	65.48	1	65.40	65.20	3	8,919	0.03%
2021/11/03	0	0.00	109	64.89	65.20	-109	9,095	-1.20%	大賣/鉅額交易
2021/11/02	4	64.50	3	64.77	63.60	1	9,371	0.01%
2021/11/01	0	0.00	1	65.20	65.10	-1	9,820	-0.01%
2021/10/29	10	64.51	0	0.00	64.30	10	10,157	0.10%
2021/10/28	19	65.17	8	65.19	65.20	11	10,080	0.11%
2021/10/27	6	64.33	9	64.34	64.50	-3	9,998	-0.03%
2021/10/26	10	63.30	1	63.70	63.20	9	10,238	0.09%
2021/10/25	2	62.95	0	0.00	63.10	2	10,223	0.02%
2021/10/22	0	0.00	1	63.40	63.40	-1	10,272	-0.01%
2021/10/21	1	61.90	0	0.00	62.00	1	10,391	0.01%
2021/10/20	2	63.00	1	63.30	62.50	1	10,371	0.01%
2021/10/19	3	62.27	0	0.00	62.60	3	10,431	0.03%
2021/10/18	4	62.10	0	0.00	61.60	4	10,449	0.04%
2021/10/15	103	62.59	4	62.10	62.10	99	10,594	0.93%	大買/
2021/10/14	1	61.40	1	61.10	61.10	0	10,699	0.00%
2021/10/13	3.2	61.01	2.1	61.00	61.00	1.1	10,799	0.01%
2021/10/12	11	62.31	2	62.20	62.00	9	10,866	0.08%
2021/10/08	19	64.47	10	64.60	63.30	9	11,163	0.08%
2021/10/06	5	64.64	1	64.60	64.60	4	11,053	0.04%
2021/10/05	3	63.97	3	65.23	65.40	0	11,117	0.00%
2021/10/04	6	65.82	2	65.00	65.00	4	11,081	0.04%
2021/10/01	2	66.60	1	67.20	67.30	1	11,063	0.01%
2021/09/30	4	67.08	2	67.50	67.50	2	11,044	0.02%
2021/09/29	15	67.74	1	67.20	67.20	14	11,088	0.13%
2021/09/28	2	70.00	0	0.00	70.10	2	10,983	0.02%
2021/09/27	1	70.80	0	0.00	70.80	1	10,972	0.01%
2021/09/24	1	71.20	0	0.00	71.40	1	10,977	0.01%
2021/09/23	9	70.77	8	71.39	71.00	1	10,987	0.01%
2021/09/22	2	70.15	9	70.41	70.50	-7	11,005	-0.06%
2021/09/16	1	72.10	2	71.80	71.80	-1	11,224	-0.01%
2021/09/15	9	72.00	0	72.00	71.80	9	11,200	0.08%
2021/09/14	4	72.73	2	73.40	72.70	2	11,146	0.02%
2021/09/13	4	73.80	0	0.00	73.70	4	11,062	0.04%
2021/09/10	0	0.00	6	74.17	74.50	-6	11,038	-0.05%
2021/09/09	15	73.61	0	0.00	73.50	15	10,992	0.14%
2021/09/08	6.5	74.21	2	74.05	73.30	4.5	10,921	0.04%
2021/09/07	12	75.23	10	74.58	74.40	2	10,732	0.02%
2021/09/06	56	82.54	32.1	83.15	78.00	24	10,307	0.23%
2021/09/03	11	79.60	14	80.39	81.10	-3	8,879	-0.03%
2021/09/02	0	0.00	4	79.23	79.40	-4	8,739	-0.05%
2021/09/01	3	76.77	16	80.03	80.40	-13	8,616	-0.15%
2021/08/31	4	76.43	5	76.74	77.10	-1	8,442	-0.01%
2021/08/30	1	76.60	2.1	77.00	77.00	-1.1	8,363	-0.01%
2021/08/27	1	72.80	5	75.44	75.80	-4	8,235	-0.05%
2021/08/26	1	73.70	6	73.63	73.70	-5	8,014	-0.06%
2021/08/25	8	72.58	0	0.00	72.50	8	7,914	0.10%
2021/08/24	1	73.60	4	74.78	73.60	-3	7,814	-0.04%
2021/08/23	13	74.39	0	74.30	74.50	13	7,774	0.17%
2021/08/20	1	73.50	1	74.20	73.20	0	7,784	0.00%
2021/08/19	2	73.50	4	74.20	73.10	-2	7,799	-0.03%
2021/08/18	3	72.60	8	73.53	75.00	-5	7,769	-0.06%
2021/08/17	6	73.72	1.2	73.92	73.60	4.8	7,721	0.06%
2021/08/16	3	72.08	23	73.13	73.90	-20	7,666	-0.26%
2021/08/13	15	74.81	14	74.84	73.60	1	7,604	0.01%
2021/08/12	8	76.94	1	77.70	77.70	7	7,512	0.09%
2021/08/11	4	76.55	1	76.20	76.10	3	7,479	0.04%
2021/08/10	5	76.80	96	77.85	77.60	-91	7,395	-1.23%
2021/08/09	18	79.16	7	79.37	78.40	11	7,253	0.15%
2021/08/06	4	81.15	15	80.65	80.90	-11	7,024	-0.16%
2021/08/05	24	80.29	16	81.45	80.20	8	6,752	0.12%
2021/08/04	18	78.24	34.3	78.40	79.30	-16.3	6,309	-0.26%
2021/08/03	3	75.53	11.3	75.95	76.00	-8.3	6,020	-0.14%
2021/08/02	5.1	75.40	8.2	75.90	75.30	-3.1	5,948	-0.05%
2021/07/30	7.4	74.77	14	74.84	75.00	-6.6	5,915	-0.11%
2021/07/29	1	72.40	1	72.50	72.70	0	5,731	0.00%
2021/07/28	3	71.37	3	70.20	71.40	0	5,731	0.00%
2021/07/27	2	74.55	14	74.06	73.30	-12	5,775	-0.21%
2021/07/26	3	73.23	1	73.60	72.90	2	5,705	0.04%
2021/07/23	2	71.80	2	72.55	72.10	0	5,714	0.00%
2021/07/21	7	70.54	0	0.00	69.70	7	5,620	0.12%
2021/07/20	6.4	75.30	2	74.51	74.30	4.4	5,503	0.08%
2021/07/19	2	76.55	1.1	76.33	76.70	1	5,366	0.02%
2021/07/16	5.1	77.57	4.1	77.33	77.70	1	5,334	0.02%
2021/07/15	4.1	76.61	11.1	76.93	77.20	-7	5,233	-0.13%
2021/07/14	0	0.00	100	74.12	74.40	-100	4,848	-2.06%
2021/07/13	101.1	74.90	10	74.58	73.90	91.1	4,873	1.87%	大買/
2021/07/12	1	74.90	1	73.70	74.70	0	4,849	0.00%
2021/07/09	2	73.20	2	73.60	72.90	0	4,783	0.00%
2021/07/08	5	73.70	1	74.60	73.80	4	4,827	0.08%
2021/07/07	0	0.00	5	73.08	73.10	-5	4,826	-0.10%
2021/07/06	1.2	73.22	9	72.80	73.30	-7.8	4,837	-0.16%
2021/07/05	2	72.20	1	72.50	72.50	1	4,784	0.02%
2021/07/02	3	71.07	6	71.17	71.50	-3	4,789	-0.06%
2021/07/01	1	71.60	15	71.37	71.10	-14	4,861	-0.29%
2021/06/30	6	71.27	7	71.86	72.00	-1	4,933	-0.02%
2021/06/29	16	72.40	4	72.00	71.90	12	4,933	0.24%
2021/06/28	30	72.43	19	72.27	72.80	11	4,940	0.22%
2021/06/25	0	0.00	2	70.40	70.20	-2	4,782	-0.04%
2021/06/24	1	69.80	0	0.00	70.00	1	4,811	0.02%
2021/06/23	1	69.50	1	69.80	69.60	0	4,879	0.00%
2021/06/22	3	69.07	5	69.80	69.60	-2	4,933	-0.04%
2021/06/21	1	68.50	0	0.00	69.10	1	4,978	0.02%
2021/06/18	0	0.00	3	71.00	69.00	-3	5,103	-0.06%
2021/06/17	0	0.00	2	70.15	70.60	-2	5,159	-0.04%
2021/06/15	1	70.00	1	70.20	70.20	0	5,934	0.00%
2021/06/10	84	70.18	0	0.00	70.50	84	6,026	1.39%
2021/06/08	2	70.30	3	70.30	70.80	-1	6,018	-0.02%
2021/06/04	0	0.00	1	68.40	68.40	-1	6,017	-0.02%
2021/06/03	2	68.50	3	68.47	68.30	-1	6,179	-0.02%
2021/06/02	0	0.00	4	68.43	68.20	-4	6,293	-0.06%
2021/06/01	2	68.35	1	68.20	68.20	1	6,438	0.02%
2021/05/28	0	0.00	21	67.73	68.20	-21	6,787	-0.31%
2021/05/27	4	66.33	0	0.00	66.00	4	6,957	0.06%
2021/05/26	1	66.70	12	67.07	67.30	-11	6,957	-0.16%
2021/05/25	20	66.45	3	66.70	66.90	17	7,011	0.24%
2021/05/24	0	0.00	1	65.00	65.10	-1	7,036	-0.01%
2021/05/21	5	64.60	3	64.33	64.50	2	7,126	0.03%
2021/05/20	5	64.88	0	0.00	64.40	5	7,215	0.07%
2021/05/19	0	0.00	30	66.23	66.60	-30	7,194	-0.42%
2021/05/18	1.2	65.85	16	64.33	66.50	-14.8	7,226	-0.20%
2021/05/17	24	62.96	69	63.12	62.80	-45	7,313	-0.62%
2021/05/14	1	65.90	9	66.64	66.60	-8	7,287	-0.11%
2021/05/13	29	64.38	62	64.51	65.20	-33	7,294	-0.45%
2021/05/12	80	64.69	226	65.74	64.50	-146	7,288	-2.00%	大賣/鉅額交易
2021/05/11	44	68.47	1	68.90	67.10	43	7,276	0.59%
2021/05/10	15	71.40	20	70.95	71.00	-5	7,238	-0.07%
2021/05/07	5	70.62	45	70.70	71.00	-40	7,429	-0.54%
2021/05/06	20	70.52	17	72.29	70.60	3	7,469	0.04%
2021/05/05	11	70.75	1	71.10	70.40	10	7,787	0.13%
2021/05/04	36	71.27	11	71.13	71.60	25	7,862	0.32%
2021/05/03	29	75.31	1	75.20	73.90	28	7,892	0.35%
2021/04/29	0	0.00	1	77.90	77.40	-1	7,910	-0.01%
2021/04/28	21	77.38	20	78.13	78.20	1	7,975	0.01%
2021/04/27	0	0.00	5	77.00	76.90	-5	8,214	-0.06%
2021/04/26	10	76.60	42	76.61	76.90	-32	8,350	-0.38%
2021/04/23	7	74.80	21	75.99	76.00	-14	8,475	-0.17%
2021/04/22	75	76.33	6	76.50	75.20	69	8,655	0.80%
2021/04/21	66	77.58	1	77.90	77.50	65	8,814	0.74%
2021/04/20	19	76.51	1	77.30	76.60	18	8,958	0.20%
2021/04/19	51	77.38	0	0.00	77.10	51	9,392	0.54%
2021/04/16	51	77.72	74	77.86	77.90	-23	9,443	-0.24%
2021/04/15	2	75.85	1	76.40	76.50	1	9,484	0.01%
2021/04/14	25	75.10	1	75.10	75.30	24	9,628	0.25%
2021/04/13	31	76.73	0	0.00	76.40	31	9,586	0.32%
2021/04/12	60	78.41	4	78.33	77.50	56	9,552	0.59%
2021/04/09	0	0.00	4	77.90	78.00	-4	9,547	-0.04%
2021/04/08	3	77.47	10	77.69	77.60	-7	9,492	-0.07%
2021/04/07	3	77.63	40	77.87	77.80	-37	9,452	-0.39%
2021/04/06	10	79.40	10	79.37	79.00	0	9,396	0.00%
2021/04/01	0	0.00	7	77.97	78.00	-7	9,316	-0.08%
2021/03/31	25	78.03	156	77.96	77.70	-131	9,285	-1.41%	大賣/鉅額交易
2021/03/30	0	0.00	34	77.49	77.80	-34	9,223	-0.37%
2021/03/29	0	0.00	2	77.05	76.70	-2	9,172	-0.02%
2021/03/26	15	76.71	7	76.77	76.70	8	9,239	0.09%
2021/03/25	0	0.00	31	76.20	76.10	-31	9,189	-0.34%
2021/03/24	13	75.48	6	75.97	75.50	7	9,144	0.08%
2021/03/23	1	75.00	27	76.04	75.80	-26	9,116	-0.29%
2021/03/22	111	75.07	80	74.95	74.70	31	9,009	0.34%	大買/
2021/03/19	128	75.38	109	76.65	76.00	19	8,985	0.21%	大買/大賣/
2021/03/18	29	76.83	121	75.53	77.90	-92	8,602	-1.07%	大賣/
2021/03/17	3	73.77	26	73.68	73.50	-23	8,297	-0.28%
2021/03/16	2	73.40	33	73.41	73.70	-31	8,465	-0.37%
2021/03/15	3	73.60	131	73.38	73.60	-128	8,607	-1.49%	大賣/鉅額交易
2021/03/12	81	73.20	4	73.40	72.70	77	8,634	0.89%
2021/03/11	0	0.00	5	72.42	73.10	-5	8,692	-0.06%
2021/03/10	5	71.40	3	71.50	71.70	2	8,969	0.02%
2021/03/09	56	70.65	1	71.40	71.40	55	8,988	0.61%
2021/03/08	23	72.09	8	72.76	72.20	15	8,885	0.17%
2021/03/05	61	73.11	1	72.70	72.70	60	8,795	0.68%
2021/03/04	16	74.01	21	74.48	74.10	-5	8,709	-0.06%
2021/03/03	57	74.41	48	75.10	75.10	9	8,584	0.10%
2021/03/02	37	75.87	26	76.40	75.50	11	8,370	0.13%
2021/02/26	5	73.50	0	0.00	74.10	5	8,284	0.06%
2021/02/25	17	74.09	7	74.36	74.50	10	8,286	0.12%
2021/02/24	26	74.13	21	74.70	74.40	5	8,260	0.06%
2021/02/23	30	74.31	1	74.30	74.40	29	8,214	0.35%
2021/02/22	21	74.62	13	74.76	75.50	8	8,142	0.10%
2021/02/19	6	73.07	3	73.07	73.20	3	8,051	0.04%
2021/02/18	77	73.64	68	73.31	73.90	9	8,059	0.11%
2021/02/17	122	73.56	36	73.95	73.50	86	8,050	1.07%	大買/
2021/02/05	18	71.43	0	0.00	71.30	18	7,963	0.23%
2021/02/04	0	0.00	0.3	70.60	70.30	-0.3	8,045	0.00%
2021/02/03	49.1	71.59	1	71.80	71.20	48.1	8,085	0.59%
2021/02/02	1	71.00	6.4	71.79	72.40	-5.4	8,171	-0.07%
2021/02/01	2	68.00	1	68.70	69.50	1	8,259	0.01%
2021/01/29	23	70.57	83.1	71.59	69.20	-60.1	8,380	-0.72%
2021/01/28	31	73.08	3	73.40	72.50	28	8,195	0.34%
2021/01/27	247	76.21	281	75.76	75.70	-34	8,077	-0.42%	大買/大賣/
2021/01/26	1	75.90	65	75.76	75.70	-64	7,652	-0.84%
2021/01/25	136	75.13	7	75.71	75.70	129	7,537	1.71%	大買/鉅額交易
2021/01/22	3	75.10	6	75.05	75.40	-3	7,400	-0.04%
2021/01/21	76	75.01	7	75.19	74.40	69	7,308	0.94%
2021/01/20	11	74.68	317	75.87	73.70	-306	7,247	-4.22%	大賣/鉅額交易
2021/01/19	5	74.50	10	74.41	74.50	-5	6,991	-0.07%
2021/01/18	33.1	73.82	11	74.77	73.90	22.1	6,871	0.32%
2021/01/15	234.4	73.94	19	74.27	74.50	215.4	6,733	3.20%	大買/鉅額交易
2021/01/14	61	73.36	19.1	73.68	73.80	41.9	6,597	0.64%
2021/01/13	21	72.04	31.2	72.22	72.10	-10.2	6,359	-0.16%
2021/01/12	19.3	70.94	80	71.07	70.40	-60.7	6,189	-0.98%
2021/01/11	61	68.85	4	68.98	69.30	57	5,733	0.99%
2021/01/08	0	0.00	2	69.00	68.20	-2	5,658	-0.04%
2021/01/07	1	68.10	8	67.60	68.00	-7	5,631	-0.12%
2021/01/06	7	66.76	3	66.70	66.30	4	5,544	0.07%
2021/01/05	4	67.08	0	0.00	67.40	4	5,529	0.07%
2021/01/04	3	66.90	2	67.00	67.40	1	5,549	0.02%
2020/12/31	0	0.00	1	66.00	66.40	-1	5,526	-0.02%
2020/12/30	5	65.62	2	65.85	65.90	3	5,566	0.05%
2020/12/29	1	65.90	2	65.80	65.80	-1	5,641	-0.02%
2020/12/25	2	66.35	0	0.00	66.20	2	5,808	0.03%
2020/12/24	2	65.80	0	0.00	65.70	2	5,943	0.03%
2020/12/23	6	66.07	1	65.70	65.70	5	6,053	0.08%
2020/12/22	4	67.38	3	67.20	66.30	1	6,265	0.02%
2020/12/21	1	65.10	2	65.80	66.50	-1	6,312	-0.02%
2020/12/18	1	65.10	0	0.00	65.00	1	6,562	0.02%
2020/12/17	8	65.46	30	65.60	65.40	-22	6,740	-0.33%
2020/12/16	32	66.10	1	65.80	66.20	31	6,843	0.45%
2020/12/15	10	66.35	2	65.70	65.30	8	6,937	0.12%
2020/12/14	14	67.47	1	67.00	66.90	13	7,196	0.18%
2020/12/11	16	67.44	1	68.10	67.40	15	7,464	0.20%
2020/12/10	17	68.32	56	69.32	68.70	-39	7,457	-0.52%
2020/12/09	33	67.86	12	68.13	69.00	21	7,231	0.29%
2020/12/08	4	66.10	1	66.20	66.20	3	7,038	0.04%
2020/12/07	8	66.80	0	0.00	66.60	8	7,006	0.11%
2020/12/04	7	67.56	8	67.34	67.40	-1	6,886	-0.01%
2020/12/03	0	0.00	8	66.09	66.20	-8	6,546	-0.12%
2020/12/02	0	0.00	71	65.25	65.80	-71	6,477	-1.10%
2020/12/01	6	64.60	3	65.00	65.20	3	6,433	0.05%
2020/11/30	0	0.00	2	64.80	64.30	-2	6,390	-0.03%
2020/11/27	10	64.73	0	0.00	64.70	10	6,320	0.16%
2020/11/26	2.2	65.05	0	0.00	65.00	2.2	6,301	0.03%
2020/11/25	9	67.12	14	66.16	65.40	-5	6,267	-0.08%
2020/11/24	2	65.60	8	65.73	65.80	-6	6,159	-0.10%
2020/11/23	6	65.53	2	65.70	65.50	4	6,145	0.07%
2020/11/20	2	64.55	2	64.60	64.90	0	6,156	0.00%
2020/11/19	3	64.70	35	64.36	64.50	-32	6,148	-0.52%
2020/11/16	5	64.56	25	64.72	64.70	-20	6,165	-0.32%
2020/11/13	2	64.80	0	0.00	65.00	2	6,144	0.03%
2020/11/12	2	66.00	4	65.78	65.60	-2	6,125	-0.03%
2020/11/11	101	65.29	5	65.04	65.00	96	6,016	1.60%	大買/
2020/11/10	5	64.72	9	64.68	64.90	-4	5,943	-0.07%
2020/11/09	1	64.80	4.2	65.32	64.20	-3.2	5,793	-0.06%
2020/11/06	2	63.80	10	63.72	64.00	-8	5,608	-0.14%
2020/11/05	1	61.90	0	0.00	61.90	1	5,446	0.02%
2020/11/04	6	62.20	0	0.00	62.30	6	5,425	0.11%
2020/11/03	12	62.62	1	62.90	62.50	11	5,420	0.20%
2020/11/02	0	0.00	5	62.20	62.00	-5	5,444	-0.09%
2020/10/30	0	0.00	1	63.60	62.50	-1	5,478	-0.02%
2020/10/29	0	0.00	5	62.86	63.00	-5	5,497	-0.09%
2020/10/28	1	62.70	4	62.95	62.90	-3	5,606	-0.05%
2020/10/27	0	0.00	4	62.30	62.90	-4	5,640	-0.07%
2020/10/23	3	62.80	16	63.00	62.80	-13	5,800	-0.22%
2020/10/22	0	0.00	18	62.14	62.80	-18	5,902	-0.30%
2020/10/20	10	61.90	0	0.00	61.70	10	6,041	0.17%
2020/10/19	1	61.50	0	0.00	61.50	1	6,278	0.02%
2020/10/15	2	60.75	1	60.60	60.60	1	6,530	0.02%
2020/10/14	8	61.55	0	0.00	61.20	8	6,619	0.12%
2020/10/13	3	62.10	0	0.00	62.40	3	6,640	0.05%
2020/10/12	0	0.00	3	62.60	62.60	-3	6,671	-0.04%
2020/10/08	10	62.40	0.5	62.00	61.90	9.5	6,657	0.14%
2020/10/07	4	62.53	0	0.00	62.30	4	6,683	0.06%
2020/10/06	0	0.00	1	62.70	62.60	-1	6,690	-0.01%
2020/10/05	2	62.80	2.1	62.88	63.50	-0.1	6,769	0.00%
2020/09/30	4	63.75	7	63.96	63.40	-3	6,793	-0.04%
2020/09/29	4	63.05	21	63.35	63.80	-17	6,767	-0.25%
2020/09/28	8	62.39	4	62.85	62.30	4	6,792	0.06%
2020/09/25	21	62.60	27	61.76	61.70	-6	6,828	-0.09%
2020/09/24	0.5	64.40	26	63.94	64.50	-25.5	6,761	-0.38%
2020/09/23	3	64.27	31	63.86	63.70	-28	6,709	-0.42%
2020/09/22	3	62.73	5	62.84	63.10	-2	6,519	-0.03%
2020/09/21	1.2	62.98	7	62.86	62.40	-5.8	6,430	-0.09%
2020/09/18	11	62.35	7	62.07	62.10	4	6,390	0.06%
2020/09/17	10	61.95	27	61.97	62.10	-17	6,440	-0.26%
2020/09/16	25	60.88	33	60.41	61.00	-8	6,182	-0.13%
2020/09/15	1	58.80	6	58.67	59.00	-5	5,942	-0.08%
2020/09/14	1	57.50	0	0.00	57.50	1	5,956	0.02%
2020/09/10	2	57.50	2	57.65	57.20	0	6,092	0.00%
2020/09/08	1	56.90	0	0.00	56.90	1	6,235	0.02%
2020/09/07	0	0.00	2	56.75	57.00	-2	6,322	-0.03%
2020/09/04	3	56.07	0	0.00	56.30	3	6,437	0.05%
2020/09/03	14	56.94	0	0.00	57.00	14	6,538	0.21%
2020/09/02	1	56.00	0	0.00	56.30	1	6,662	0.02%
2020/08/31	24	56.74	2	56.55	56.20	22	7,075	0.31%
2020/08/28	0	0.00	1	56.90	56.70	-1	7,139	-0.01%
2020/08/27	1	56.70	0	0.00	56.90	1	7,232	0.01%
2020/08/26	7	56.93	4	56.98	57.20	3	7,295	0.04%
2020/08/25	0	0.00	2	55.40	55.30	-2	7,306	-0.03%
2020/08/24	4	54.98	0	0.00	55.00	4	7,378	0.05%
2020/08/21	0	0.00	1	55.30	55.40	-1	7,460	-0.01%
2020/08/20	6	55.20	1	55.00	55.20	5	7,528	0.07%
2020/08/19	3	57.37	1	57.70	57.00	2	7,581	0.03%
2020/08/18	0	0.00	1	58.10	58.10	-1	7,650	-0.01%
2020/08/17	0	0.00	2	58.00	58.60	-2	7,938	-0.03%
2020/08/14	1	57.70	0	0.00	57.70	1	8,121	0.01%
2020/08/12	1	57.30	0	0.00	57.40	1	8,237	0.01%
2020/08/11	3	58.23	0	0.00	57.80	3	8,324	0.04%
2020/08/10	0	0.00	1	58.10	58.50	-1	8,498	-0.01%
2020/08/07	2	58.40	1	58.80	58.30	1	8,783	0.01%
2020/08/05	3	59.13	10	59.15	59.10	-7	9,043	-0.08%
2020/08/04	1	58.80	1	59.00	59.00	0	9,170	0.00%
2020/08/03	10	58.55	2	58.80	58.20	8	9,516	0.08%
2020/07/31	1	60.10	10	59.95	59.90	-9	9,528	-0.09%
2020/07/30	10	60.18	9	60.29	60.30	1	9,559	0.01%
2020/07/29	3	58.33	8	58.01	58.70	-5	9,761	-0.05%
2020/07/28	11	57.47	9	57.88	56.70	2	10,312	0.02%
2020/07/27	5	58.02	0	0.00	57.90	5	10,360	0.05%
2020/07/24	11	59.43	3	60.00	59.10	8	10,314	0.08%
2020/07/23	21	60.31	3	60.40	60.20	18	10,247	0.18%
2020/07/22	12	64.68	34	64.54	65.40	-22	10,050	-0.22%
2020/07/21	18	64.58	46	64.50	64.30	-28	9,878	-0.28%
2020/07/20	10	64.43	16	64.71	64.10	-6	9,873	-0.06%
2020/07/17	19	65.47	7	65.70	65.30	12	9,864	0.12%
2020/07/16	10	65.83	2	65.70	65.80	8	10,082	0.08%
2020/07/15	3	65.87	1	65.60	65.70	2	10,334	0.02%
2020/07/14	7	65.79	0	0.00	65.70	7	10,418	0.07%
2020/07/13	2	65.35	3	65.57	65.80	-1	10,395	-0.01%
2020/07/10	26	65.33	5.2	65.28	65.10	20.8	10,466	0.20%
2020/07/09	8	67.03	4	66.98	66.90	4	10,336	0.04%
2020/07/08	15	66.93	1	67.60	67.60	14	10,258	0.14%
2020/07/07	5	66.74	1	66.70	66.70	4	10,186	0.04%
2020/07/06	22	67.77	9	67.81	68.00	13	10,039	0.13%
2020/07/03	35	66.58	17	66.59	66.90	18	9,910	0.18%
2020/07/02	8	65.39	11	65.29	65.90	-3	9,817	-0.03%
2020/07/01	8	64.39	3	64.43	64.30	5	9,704	0.05%
2020/06/30	8	64.33	3	64.50	64.30	5	9,635	0.05%
2020/06/29	3	63.93	14	64.04	64.20	-11	9,556	-0.12%
2020/06/24	0	0.00	10	63.85	64.00	-10	9,483	-0.11%
2020/06/23	3	62.97	14	62.89	63.10	-11	9,367	-0.12%
2020/06/22	4	62.83	5	62.70	62.90	-1	9,351	-0.01%
2020/06/19	0	0.00	4	62.80	62.90	-4	9,352	-0.04%
2020/06/18	0	0.00	9	62.30	62.30	-9	9,280	-0.10%
2020/06/17	0	0.00	1	62.20	61.70	-1	9,204	-0.01%
2020/06/16	7	61.93	5	62.00	61.90	2	9,236	0.02%
2020/06/15	1	60.80	1	62.00	61.00	0	9,285	0.00%
2020/06/12	12	59.45	4	60.73	61.00	8	9,248	0.09%
2020/06/11	3	61.13	27	61.58	60.70	-24	9,251	-0.26%
2020/06/10	16	61.36	2	61.80	62.00	14	9,156	0.15%
2020/06/09	22.2	62.14	0	0.00	61.90	22.2	9,132	0.24%
2020/06/08	18	63.02	27	63.23	63.10	-9	9,098	-0.10%
2020/06/05	4	62.78	36	62.25	62.80	-32	8,902	-0.36%
2020/06/04	6	61.38	1	61.50	61.50	5	8,719	0.06%
2020/06/03	8	61.28	1	61.30	61.40	7	8,688	0.08%
2020/06/02	3	61.60	11	61.55	61.30	-8	8,577	-0.09%
2020/06/01	0	0.00	7	61.70	61.70	-7	8,496	-0.08%
2020/05/29	3	61.07	3	61.27	61.40	0	8,429	0.00%
2020/05/28	9	61.50	8	61.65	60.90	1	8,383	0.01%
2020/05/27	2	61.05	12	61.14	61.40	-10	8,324	-0.12%
2020/05/26	3	61.10	20	61.14	61.10	-17	8,290	-0.21%
2020/05/25	3	60.30	3	60.40	60.70	0	8,155	0.00%
2020/05/22	36	60.45	57	60.95	60.20	-21	8,059	-0.26%
2020/05/21	6	59.37	6	59.43	59.70	0	7,789	0.00%
2020/05/20	13	58.65	0	0.00	58.40	13	7,631	0.17%
2020/05/19	2	58.80	4	58.83	58.80	-2	7,618	-0.03%
2020/05/18	5	58.24	2	58.50	58.20	3	7,609	0.04%
2020/05/15	5.1	58.62	13	59.14	58.90	-7.9	7,552	-0.10%
2020/05/14	47	59.02	14	59.84	58.10	33	7,383	0.45%
2020/05/13	20	60.71	8	60.60	60.80	12	7,110	0.17%
2020/05/12	12	61.02	4	61.33	61.30	8	6,963	0.11%
2020/05/11	23	61.43	14	61.52	61.40	9	6,866	0.13%
2020/05/08	17	60.83	20	61.31	60.80	-3	6,743	-0.04%
2020/05/07	3	59.30	1	59.50	59.50	2	6,377	0.03%
2020/05/06	15	59.15	13	59.05	59.00	2	6,287	0.03%
2020/05/05	10	58.76	23	58.48	59.20	-13	6,175	-0.21%
2020/05/04	64	58.70	18	58.62	59.00	46	5,859	0.79%
2020/04/30	4	56.33	12	55.79	56.60	-8	5,207	-0.15%
2020/04/29	0	0.00	1	54.20	54.20	-1	5,088	-0.02%
2020/04/28	0	0.00	17	54.02	54.00	-17	5,101	-0.33%
2020/04/27	3	53.97	0	0.00	54.10	3	5,143	0.06%
2020/04/24	4	52.85	5	53.00	53.00	-1	5,093	-0.02%
2020/04/23	6	52.58	0	0.00	52.60	6	5,093	0.12%
2020/04/22	7	52.44	10	52.50	52.60	-3	5,010	-0.06%
2020/04/21	40	54.18	9	53.79	53.10	31	4,869	0.64%
2020/04/20	22	57.50	8	57.69	57.30	14	4,575	0.31%
2020/04/17	3	55.13	4	55.53	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	28	53.78	0	0.00	53.80	28	4,173	0.67%
2020/04/14	2	54.55	4	54.30	54.20	-2	4,077	-0.05%
2020/04/09	2	53.25	0	0.00	53.40	2	4,259	0.05%
2020/04/08	0	0.00	2	53.65	53.60	-2	4,296	-0.05%
2020/04/07	2	51.90	3	52.80	52.60	-1	4,269	-0.02%
2020/03/27	0	0.00	3	51.00	50.50	-3	4,142	-0.07%
2020/03/26	0	0.00	1	49.70	50.50	-1	4,083	-0.02%
2020/03/24	1	46.70	0	0.00	46.75	1	4,033	0.02%
2020/03/23	3	46.08	2	43.90	44.85	1	4,126	0.02%
2020/03/20	1	47.60	0	0.00	45.85	1	4,202	0.02%
2020/03/19	2	46.53	1	47.10	45.10	1	4,310	0.02%
2020/03/17	1	51.80	0	0.00	51.00	1	4,312	0.02%
2020/03/16	2	54.60	5	54.36	53.60	-3	4,319	-0.07%
2020/03/13	3	50.80	2	50.10	54.60	1	4,334	0.02%
2020/03/12	2	56.15	11	54.17	54.70	-9	4,346	-0.21%
2020/03/11	3	58.00	3	58.23	57.50	0	4,353	0.00%
2020/03/06	30	59.40	0	0.00	59.30	30	4,868	0.62%
2020/03/05	1	59.70	1	59.70	59.80	0	4,914	0.00%
2020/03/04	2	58.50	0	0.00	58.90	2	5,013	0.04%
2020/03/03	3	59.00	0	0.00	58.70	3	5,164	0.06%
2020/03/02	2	58.25	0	0.00	58.20	2	5,453	0.04%
2020/02/27	3	59.07	1	58.90	58.50	2	5,706	0.04%
2020/02/26	4	59.65	0	0.00	59.30	4	5,731	0.07%
2020/02/24	1	59.80	0	0.00	59.60	1	5,713	0.02%
2020/02/21	7	60.13	0	0.00	60.00	7	5,704	0.12%
2020/02/20	14	60.44	0	0.00	60.40	14	5,729	0.24%
2020/02/19	1	60.40	0	0.00	60.30	1	5,715	0.02%
2020/02/18	9	60.31	0	0.00	60.50	9	5,718	0.16%
2020/02/17	3	61.47	0	0.00	61.10	3	5,721	0.05%
2020/02/14	0	0.00	1	61.60	61.70	-1	5,692	-0.02%
2020/02/13	6	61.68	0	0.00	61.00	6	5,677	0.11%
2020/02/12	2	62.10	0	0.00	62.00	2	5,655	0.04%
2020/02/06	0	0.00	1	61.20	61.50	-1	5,769	-0.02%
2020/02/05	1	60.00	1	60.30	60.70	0	5,954	0.00%
2020/02/04	0	0.00	4	60.10	60.80	-4	6,003	-0.07%
2020/02/03	6	58.15	4	59.00	59.40	2	6,032	0.03%
2020/01/31	2	60.30	2	60.90	60.60	0	6,006	0.00%
2020/01/30	6	61.23	3	60.70	60.30	3	6,060	0.05%
2020/01/20	1	65.50	0	0.00	65.60	1	5,989	0.02%
2020/01/17	2	65.65	0	0.00	65.70	2	6,026	0.03%
2020/01/15	1	66.40	2	66.90	66.60	-1	6,115	-0.02%
2020/01/14	1	66.70	3	66.67	66.50	-2	6,184	-0.03%
2020/01/13	2	66.65	3	66.40	66.10	-1	6,246	-0.02%
2020/01/07	3	64.10	5	64.10	64.30	-2	6,423	-0.03%
2020/01/06	4	65.45	2	66.20	64.80	2	6,394	0.03%
2020/01/03	1	68.20	5	67.48	67.20	-4	6,405	-0.06%
2020/01/02	1	67.70	1	68.20	68.40	0	6,381	0.00%
2019/12/31	2	67.50	0	0.00	67.20	2	6,322	0.03%
2019/12/30	0	0.00	2	67.75	67.40	-2	6,351	-0.03%
2019/12/27	3	67.50	0	67.70	67.70	3	6,366	0.05%
2019/12/26	0	0.00	1	66.70	67.20	-1	6,365	-0.02%
2019/12/20	1	67.00	0	0.00	66.80	1	6,508	0.02%
2019/12/19	0	0.00	7	67.39	67.30	-7	6,508	-0.11%
2019/12/18	6	68.00	7	68.01	67.50	-1	6,518	-0.02%
2019/12/17	1	67.20	3	67.17	67.20	-2	6,526	-0.03%
2019/12/16	19	67.29	19	67.45	66.40	0	6,471	0.00%
2019/12/13	2	64.40	33	64.60	66.10	-31	6,351	-0.49%
2019/12/12	0	0.00	1.2	65.47	65.30	-1.2	6,471	-0.02%
2019/12/11	4.1	65.40	7	65.43	65.80	-2.9	6,678	-0.04%
2019/12/10	0.1	65.80	3	65.80	66.10	-2.9	6,612	-0.04%
2019/12/09	3	65.50	5	65.90	66.10	-2	6,643	-0.03%
2019/12/06	3	65.23	9	65.71	65.00	-6	6,611	-0.09%
2019/12/05	3	65.33	21	65.39	65.50	-18	6,614	-0.27%
2019/12/04	7.5	64.10	20	63.80	63.90	-12.5	6,409	-0.20%
2019/12/02	1	62.30	1	63.20	62.30	0	6,303	0.00%
2019/11/29	5	62.82	14	62.97	62.80	-9	6,357	-0.14%
2019/11/28	4	63.40	13	63.25	63.40	-9	6,317	-0.14%
2019/11/27	10	62.50	99	62.24	62.60	-89	6,228	-1.43%
2019/11/26	56	62.45	30	62.97	62.30	26	5,915	0.44%
2019/11/25	0	0.00	7	61.37	61.90	-7	5,640	-0.12%
2019/11/22	0	0.00	1	60.40	60.50	-1	5,624	-0.02%
2019/11/21	2	60.60	1	60.10	60.60	1	5,689	0.02%
2019/11/20	0	0.00	5	60.10	60.30	-5	5,715	-0.09%
2019/11/19	20	60.86	21	60.80	60.60	-1	5,754	-0.02%
2019/11/18	39	61.91	4	62.03	61.80	35	5,727	0.61%
2019/11/15	10	61.40	6	61.25	61.50	4	5,763	0.07%
2019/11/14	0	0.00	10	60.00	60.00	-10	5,750	-0.17%
2019/11/13	11	60.57	1	60.20	60.40	10	5,748	0.17%
2019/11/11	4	60.35	1	60.20	60.10	3	5,816	0.05%
2019/11/08	1	61.10	1	61.40	61.10	0	5,824	0.00%
2019/11/07	17	60.76	1	61.30	60.70	16	5,840	0.27%
2019/11/06	7	62.14	0	0.00	61.60	7	5,802	0.12%
2019/11/05	10	62.74	4	62.75	62.20	6	5,800	0.10%
2019/11/04	12	62.48	82	62.44	62.60	-70	5,761	-1.21%
2019/11/01	61	60.92	12	61.53	61.10	49	5,616	0.87%
2019/10/31	0	0.00	10	61.00	60.40	-10	5,729	-0.17%
2019/10/30	0	0.00	5	60.48	60.70	-5	5,858	-0.09%
2019/10/29	8	60.24	2	60.30	59.90	6	5,913	0.10%
2019/10/28	1	61.80	2	61.60	61.20	-1	5,865	-0.02%
2019/10/25	4	61.63	10	61.73	61.20	-6	5,863	-0.10%
2019/10/24	2	61.85	22	61.85	62.00	-20	5,906	-0.34%
2019/10/23	2	61.00	4	61.08	61.10	-2	5,934	-0.03%
2019/10/22	0	0.00	9	60.89	60.30	-9	5,994	-0.15%
2019/10/21	5	60.40	22	59.94	60.60	-17	6,022	-0.28%
2019/10/18	14	59.43	12	59.51	59.60	2	6,050	0.03%
2019/10/17	2	57.50	2	58.50	58.50	0	6,041	0.00%
2019/10/16	2	57.90	0	0.00	57.50	2	6,184	0.03%
2019/10/15	1	57.80	3	58.17	57.70	-2	6,207	-0.03%
2019/10/14	1	57.50	1	57.70	57.30	0	6,316	0.00%
2019/10/09	3	57.07	1	57.30	57.00	2	6,355	0.03%
2019/10/08	20	58.02	0	0.00	57.50	20	6,326	0.32%
2019/10/07	7	59.17	0	0.00	59.10	7	6,446	0.11%
2019/10/04	18	59.12	0	0.00	59.20	18	6,556	0.27%
2019/10/03	3	58.83	0	0.00	58.90	3	6,588	0.05%
2019/10/02	2	58.70	1	59.20	59.20	1	6,596	0.02%
2019/10/01	10	58.30	2	58.10	58.40	8	6,620	0.12%
2019/09/27	3	57.70	1	57.30	57.50	2	6,683	0.03%
2019/09/26	10	58.29	13	58.73	58.10	-3	6,755	-0.04%
2019/09/25	4	58.60	0	0.00	58.40	4	6,888	0.06%
2019/09/24	1	59.10	1	59.30	58.80	0	7,255	0.00%
2019/09/23	2	58.60	0	0.00	58.60	2	7,281	0.03%
2019/09/20	12	58.98	1	59.00	58.50	11	7,282	0.15%
2019/09/19	1	60.10	0	0.00	59.80	1	7,180	0.01%
2019/09/18	9	59.69	0	0.00	59.70	9	7,220	0.12%
2019/09/17	42	59.71	5	59.58	59.50	37	7,192	0.51%
2019/09/16	15	61.47	3	61.37	61.00	12	7,126	0.17%
2019/09/12	7	63.80	11	63.90	63.40	-4	7,180	-0.06%
2019/09/11	1	62.90	8	63.15	63.50	-7	7,329	-0.10%
2019/09/10	1	63.10	2	63.10	63.00	-1	7,299	-0.01%
2019/09/09	6	63.58	1	63.50	63.20	5	7,261	0.07%
2019/09/06	4	64.43	4	64.85	64.30	0	7,277	0.00%
2019/09/05	6	64.35	13	64.80	64.10	-7	7,245	-0.10%
2019/09/04	1	63.70	3	63.73	63.80	-2	7,168	-0.03%
2019/09/03	13	63.31	7	63.50	63.40	6	7,294	0.08%
2019/09/02	3	62.73	2	63.30	62.80	1	7,328	0.01%
2019/08/30	4	62.30	5	62.38	62.60	-1	7,377	-0.01%
2019/08/28	2	60.70	0	0.00	60.90	2	7,596	0.03%
2019/08/27	2	60.85	1	60.90	60.50	1	7,664	0.01%
2019/08/26	2	60.80	0	0.00	60.60	2	7,810	0.03%
2019/08/23	1	62.10	0	0.00	62.30	1	7,845	0.01%
2019/08/22	5	62.26	3	62.93	61.90	2	7,863	0.03%
2019/08/21	3	62.10	0.2	62.40	62.20	2.8	7,882	0.04%
2019/08/20	6	62.80	0	0.00	62.50	6	8,046	0.07%
2019/08/19	1	62.40	3	62.87	63.20	-2	8,193	-0.02%
2019/08/16	2	61.70	3	62.07	62.00	-1	8,637	-0.01%
2019/08/15	1	61.10	0	0.00	61.20	1	8,810	0.01%
2019/08/14	2	62.30	3	62.87	62.10	-1	9,019	-0.01%
2019/08/13	1	61.60	12	62.09	61.60	-11	9,115	-0.12%
2019/08/08	10	62.30	0	0.00	62.40	10	9,224	0.11%
2019/08/07	0	0.00	5	61.96	61.80	-5	9,268	-0.05%
2019/08/06	4	59.75	2	60.30	61.20	2	9,323	0.02%
2019/08/05	3	61.00	4	61.15	61.10	-1	9,370	-0.01%
2019/08/02	15	60.68	21	61.30	60.80	-6	9,463	-0.06%
2019/08/01	7	63.16	6	63.38	63.00	1	9,370	0.01%
2019/07/31	3	62.63	2	62.85	63.10	1	9,303	0.01%
2019/07/30	4	63.40	2	63.60	63.30	2	9,468	0.02%
2019/07/29	1	65.10	2	65.15	64.80	-1	9,725	-0.01%
2019/07/26	4	64.65	3	64.53	64.60	1	10,007	0.01%
2019/07/25	18	64.49	1	64.40	64.70	17	10,123	0.17%
2019/07/24	3	67.40	2	67.25	67.30	1	10,078	0.01%
2019/07/23	15	67.21	1	67.30	67.50	14	9,997	0.14%
2019/07/22	10	67.09	9	67.23	67.30	1	10,012	0.01%
2019/07/19	2	66.60	0	0.00	66.40	2	10,063	0.02%
2019/07/18	11	65.65	3	65.73	65.10	8	10,122	0.08%
2019/07/17	9	66.34	4	66.35	67.00	5	10,026	0.05%
2019/07/16	0	0.00	1	67.00	67.00	-1	10,032	-0.01%
2019/07/15	3	65.47	1	65.90	66.00	2	9,885	0.02%
2019/07/12	0	0.00	10	65.30	65.50	-10	9,921	-0.10%
2019/07/11	11	65.61	4	65.95	65.50	7	9,976	0.07%
2019/07/10	11	64.82	0	0.00	64.80	11	9,919	0.11%
2019/07/09	7	64.60	0	0.00	64.70	7	9,934	0.07%
2019/07/08	1	65.00	0	0.00	65.00	1	10,023	0.01%
2019/07/05	0	0.00	6	64.48	64.90	-6	10,056	-0.06%
2019/07/04	0	0.00	6	64.28	64.80	-6	10,070	-0.06%
2019/07/03	6	64.33	3	64.40	64.60	3	10,040	0.03%
2019/07/02	1	65.40	28	65.20	65.60	-27	9,969	-0.27%
2019/07/01	29	64.67	20	63.92	64.90	9	9,925	0.09%
2019/06/28	9	60.70	0	0.00	60.50	9	9,612	0.09%
2019/06/27	1	61.50	0	0.00	61.50	1	9,646	0.01%
2019/06/26	0	0.00	4	60.45	60.80	-4	9,660	-0.04%
2019/06/25	1	60.10	5	60.40	60.40	-4	9,666	-0.04%
2019/06/24	2	61.15	3	61.27	61.10	-1	9,635	-0.01%
2019/06/21	7	61.73	4	61.50	60.80	3	9,674	0.03%
2019/06/20	13	61.47	11	60.59	61.80	2	9,584	0.02%
2019/06/19	0	0.00	12	58.57	59.20	-12	9,430	-0.13%
2019/06/18	1	57.50	0	0.00	57.00	1	9,376	0.01%
2019/06/17	2	56.70	0	0.00	57.00	2	9,591	0.02%
2019/06/14	8	57.03	0	0.00	56.30	8	9,938	0.08%
2019/06/13	3	58.00	1	57.90	58.10	2	9,936	0.02%
2019/06/12	0	0.00	4	57.63	58.00	-4	9,981	-0.04%
2019/06/11	15	57.89	0	0.00	57.30	15	9,965	0.15%
2019/06/10	0	0.00	3	57.30	57.60	-3	9,804	-0.03%
2019/06/06	3	55.47	0	0.00	55.10	3	9,743	0.03%
2019/06/05	1	56.60	1	57.00	56.60	0	9,652	0.00%
2019/06/04	6	56.37	5	56.80	55.80	1	9,555	0.01%
2019/06/03	5	57.60	0	0.00	57.30	5	9,476	0.05%
2019/05/31	5	58.42	16	58.04	58.30	-11	9,479	-0.12%
2019/05/30	5	55.80	4	56.30	56.00	1	9,417	0.01%
2019/05/29	1	54.10	5	55.10	55.10	-4	9,420	-0.04%
2019/05/28	2	54.60	2	55.00	54.60	0	9,400	0.00%
2019/05/27	39	54.76	7	54.73	54.70	32	9,378	0.34%
2019/05/24	39	56.62	32	55.40	55.60	7	9,242	0.08%
2019/05/23	19.4	56.09	63	55.84	55.60	-43.6	9,259	-0.47%
2019/05/22	44	62.57	2	63.80	61.60	42	8,835	0.48%
2019/05/21	10	61.80	7	61.81	62.70	3	8,704	0.03%
2019/05/20	9	62.93	0	0.00	63.00	9	8,563	0.11%
2019/05/17	4	66.30	1	67.90	64.80	3	8,522	0.04%
2019/05/16	6	68.15	0	0.00	67.30	6	8,512	0.07%
2019/05/15	3	69.17	2	70.05	68.80	1	8,547	0.01%
2019/05/14	3	64.87	4	65.53	68.20	-1	8,587	-0.01%
2019/05/13	2	68.80	0	0.00	67.60	2	8,553	0.02%
2019/05/10	3	71.40	8	71.13	70.30	-5	8,577	-0.06%
2019/05/09	11	71.49	4	71.35	71.70	7	8,565	0.08%
2019/05/08	1	72.40	1	72.70	72.10	0	8,627	0.00%
2019/05/07	9	73.42	16	73.26	73.00	-7	8,588	-0.08%
2019/05/06	19	71.35	8	71.83	72.10	11	8,464	0.13%
2019/05/03	5	70.94	53	71.92	72.70	-48	8,301	-0.58%
2019/05/02	56	71.30	6	72.58	71.30	50	8,258	0.61%
2019/04/30	1	69.40	1	69.90	70.00	0	8,171	0.00%
2019/04/29	9	70.04	0	0.00	70.10	9	8,247	0.11%
2019/04/26	0	0.00	5	73.10	71.30	-5	8,221	-0.06%
2019/04/25	0	0.00	7	72.33	72.50	-7	8,158	-0.09%
2019/04/24	0	0.00	17	71.96	71.20	-17	8,092	-0.21%
2019/04/23	12	69.82	2	70.15	70.30	10	8,014	0.12%
2019/04/22	11	71.05	9	71.20	71.00	2	7,933	0.03%
2019/04/19	22	69.59	0	0.00	69.60	22	7,859	0.28%
2019/04/18	2	70.05	2	70.20	69.40	0	7,908	0.00%
2019/04/17	1	70.90	3	71.00	71.50	-2	7,871	-0.03%
2019/04/16	9.2	69.27	14	70.16	71.00	-4.8	7,812	-0.06%
2019/04/15	8	68.70	3	69.03	69.00	5	7,722	0.06%
2019/04/12	8	69.96	2	70.70	69.20	6	7,806	0.08%
2019/04/11	1	72.10	3	72.10	72.10	-2	7,751	-0.03%
2019/04/09	1	72.40	1	72.20	72.20	0	7,665	0.00%
2019/04/08	0	0.00	13	73.83	73.10	-13	7,654	-0.17%
2019/04/03	6	73.95	5	73.52	73.50	1	7,618	0.01%
2019/04/02	13	72.41	0	0.00	72.00	13	7,558	0.17%
2019/04/01	2	72.60	7	72.46	72.50	-5	7,552	-0.07%
2019/03/29	0	0.00	1	71.40	71.00	-1	7,477	-0.01%
2019/03/28	0	0.00	4	71.25	70.60	-4	7,486	-0.05%
2019/03/27	0	0.00	17	71.22	71.10	-17	7,489	-0.23%
2019/03/26	9	71.16	0	0.00	71.00	9	7,478	0.12%
2019/03/25	20	71.17	0	0.00	71.20	20	7,445	0.27%
2019/03/22	13	73.26	7	72.20	72.30	6	7,390	0.08%
2019/03/20	4	75.10	5	76.12	75.50	-1	7,225	-0.01%
2019/03/19	3	74.03	32.2	73.82	75.30	-29.2	7,156	-0.41%
2019/03/18	20	68.72	5	69.56	70.00	15	6,847	0.22%
2019/03/15	4	69.78	1	70.00	69.10	3	6,800	0.04%
2019/03/14	0	0.00	7	69.11	69.00	-7	6,800	-0.10%
2019/03/12	0	0.00	1	69.30	68.20	-1	7,133	-0.01%
2019/03/11	0	0.00	5	68.08	68.20	-5	7,398	-0.07%
2019/03/08	7	67.61	2	67.70	67.50	5	7,518	0.07%
2019/03/07	1	68.10	1	68.80	67.80	0	7,544	0.00%
2019/03/06	12	68.49	9	69.00	68.00	3	7,654	0.04%
2019/03/05	0	0.00	2	68.25	68.20	-2	7,669	-0.03%
2019/03/04	3	67.76	4	67.88	67.20	-1	7,760	-0.01%
2019/02/26	13	67.68	0	0.00	67.20	13	7,679	0.17%
2019/02/25	5	68.30	11	68.27	68.10	-6	7,671	-0.08%
2019/02/22	3	68.17	5.2	68.66	67.80	-2.2	7,692	-0.03%
2019/02/21	2	66.25	1	66.70	66.90	1	7,593	0.01%
2019/02/20	6.3	65.96	4	66.45	66.00	2.3	7,611	0.03%
2019/02/19	5	65.98	7	65.70	65.80	-2	7,634	-0.03%
2019/02/18	2	68.00	2	68.80	66.80	0	7,680	0.00%
2019/02/15	6	69.32	0	0.00	68.50	6	7,661	0.08%
2019/02/14	1	67.60	8	67.93	68.00	-7	7,634	-0.09%
2019/02/13	5	66.70	3	66.80	67.00	2	7,649	0.03%
2019/02/11	1	67.80	3	67.40	67.80	-2	7,714	-0.03%
2019/01/30	5	66.18	18	66.11	66.00	-13	7,873	-0.17%
2019/01/29	4	64.95	3	64.97	65.40	1	7,934	0.01%
2019/01/28	0	0.00	6	64.30	64.50	-6	7,957	-0.08%
2019/01/25	14	63.75	2	63.40	63.40	12	8,103	0.15%
2019/01/24	6	61.85	28	62.76	63.90	-22	8,265	-0.27%
2019/01/23	30	61.46	8	61.89	61.70	22	8,199	0.27%
2019/01/22	3	64.60	4	64.98	65.10	-1	7,988	-0.01%
2019/01/21	3	64.20	9	64.76	64.30	-6	7,936	-0.08%
2019/01/18	0	0.00	15	62.70	62.70	-15	7,898	-0.19%
2019/01/16	1	62.80	4	62.95	63.50	-3	7,960	-0.04%
2019/01/15	1	61.60	21.2	62.13	62.30	-20.2	7,913	-0.26%
2019/01/14	1	60.80	3	61.30	60.90	-2	7,925	-0.03%
2019/01/11	1	61.80	7	61.70	60.90	-6	7,973	-0.08%
2019/01/10	3	60.60	0	0.00	61.40	3	7,984	0.04%
2019/01/09	0	0.00	3	60.03	60.30	-3	8,001	-0.04%
2019/01/08	1	58.00	0	0.00	58.00	1	7,992	0.01%
2019/01/07	1	57.50	10	58.37	57.50	-9	7,979	-0.11%
2019/01/04	10	57.28	0	0.00	56.40	10	8,016	0.12%
2019/01/03	6	59.98	3	60.13	59.80	3	8,023	0.04%
2019/01/02	2	62.20	8	62.38	61.90	-6	7,968	-0.08%
2018/12/28	5	61.60	0	0.00	62.00	5	8,044	0.06%
2018/12/27	10	62.00	13	61.88	61.80	-3	8,236	-0.04%
2018/12/26	3	60.93	2	61.50	60.80	1	8,213	0.01%
2018/12/24	11	62.77	4	63.03	62.30	7	8,307	0.08%
2018/12/22	7	62.99	6	62.57	62.50	1	8,295	0.01%
2018/12/21	7	61.19	18	61.99	62.80	-11	8,358	-0.13%
2018/12/20	3	61.20	2	61.05	60.90	1	8,558	0.01%
2018/12/19	3	61.13	5	61.24	60.80	-2	8,554	-0.02%
2018/12/18	2	60.55	1	60.60	61.30	1	8,578	0.01%
2018/12/17	3	61.07	1	61.10	61.10	2	8,657	0.02%
2018/12/14	0.2	60.80	5	60.90	60.60	-4.8	8,772	-0.05%
2018/12/13	9	61.46	5	61.76	61.50	4	8,770	0.05%
2018/12/12	8	62.23	4	62.28	62.00	4	8,743	0.05%
2018/12/11	0	0.00	7	60.93	61.50	-7	8,564	-0.08%
2018/12/10	0	0.00	8	59.48	60.00	-8	8,563	-0.09%
2018/12/07	1	58.90	5	59.72	59.10	-4	8,575	-0.05%
2018/12/06	12	59.66	5	58.56	58.20	7	8,607	0.08%
2018/12/05	13	62.08	15.4	62.51	62.60	-2.4	8,527	-0.03%
2018/12/04	6	62.87	9	62.89	63.10	-3	8,441	-0.04%
2018/12/03	18	60.82	7	61.13	61.00	11	8,220	0.13%
2018/11/30	3	60.27	7.1	60.25	59.50	-4.1	8,169	-0.05%
2018/11/29	11	59.16	9	60.92	59.90	2	8,257	0.02%
2018/11/28	0	0.00	9.1	58.74	59.00	-9.1	8,210	-0.11%
2018/11/27	12	57.94	32.1	57.76	58.20	-20.1	8,238	-0.24%
2018/11/26	0	0.00	1	54.80	55.50	-1	8,183	-0.01%
2018/11/23	1	54.30	0	0.00	54.10	1	8,415	0.01%
2018/11/22	8	55.40	5	55.16	54.50	3	8,620	0.03%
2018/11/21	6	54.70	2.5	55.10	55.10	3.5	8,614	0.04%
2018/11/20	2.3	54.54	4	55.20	55.80	-1.7	8,547	-0.02%
2018/11/19	2	54.75	4	54.60	54.10	-2	8,406	-0.02%
2018/11/16	36	55.23	0	0.00	54.80	36	8,349	0.43%
2018/11/15	3	55.13	23	54.32	55.90	-20	8,243	-0.24%
2018/11/14	5	54.10	3	54.40	53.50	2	8,119	0.02%
2018/11/13	6	53.43	4	53.60	54.00	2	8,069	0.02%
2018/11/12	14	54.27	1	55.30	54.10	13	8,012	0.16%
2018/11/09	5	54.48	1	54.50	54.60	4	7,979	0.05%
2018/11/08	13	54.39	13	54.00	53.80	0	7,904	0.00%
2018/11/07	5	55.06	0	0.00	54.80	5	7,787	0.06%
2018/11/06	37	58.86	21	57.91	56.10	16	7,650	0.21%
2018/11/05	28	61.00	23	61.04	59.30	5	7,507	0.07%
2018/11/02	3	60.63	4	60.88	61.40	-1	7,391	-0.01%
2018/11/01	6	58.52	10	59.79	61.10	-4	7,228	-0.06%
2018/10/31	7	57.21	3	56.60	56.80	4	6,983	0.06%
2018/10/30	0	0.00	5	56.58	56.50	-5	6,977	-0.07%
2018/10/29	0	0.00	3	55.40	55.30	-3	6,984	-0.04%
2018/10/26	3	54.87	3	53.83	52.80	0	6,996	0.00%
2018/10/25	5	54.08	0	0.00	53.70	5	6,943	0.07%
2018/10/24	1	57.50	1	58.10	58.00	0	6,925	0.00%
2018/10/23	2	58.60	1	58.50	58.00	1	6,891	0.01%
2018/10/22	0	0.00	7	58.67	59.70	-7	6,896	-0.10%
2018/10/18	1	56.60	1	56.90	57.20	0	6,855	0.00%
2018/10/17	0	0.00	6	56.27	56.80	-6	6,934	-0.09%
2018/10/15	5	54.66	3	55.40	55.20	2	6,948	0.03%
2018/10/12	4	55.80	6	56.27	56.60	-2	7,000	-0.03%
2018/10/08	4	54.70	0	0.00	55.00	4	7,013	0.06%
2018/10/05	7	56.09	1	54.60	55.10	6	7,012	0.09%
2018/10/04	3	58.20	0	0.00	59.00	3	7,104	0.04%
2018/10/03	1	59.50	0	0.00	58.80	1	7,203	0.01%
2018/10/02	2	60.30	7	61.03	61.20	-5	7,209	-0.07%
2018/10/01	0	0.00	5	60.74	60.70	-5	7,363	-0.07%
2018/09/28	1	59.90	1	58.60	59.00	0	7,398	0.00%
2018/09/27	8	58.73	2	58.85	59.00	6	7,422	0.08%
2018/09/26	1	61.80	3	61.60	61.20	-2	7,261	-0.03%
2018/09/25	5	60.80	3	60.73	60.80	2	7,301	0.03%
2018/09/21	1	60.30	0	0.00	61.00	1	7,262	0.01%
2018/09/20	6	60.52	4	60.28	61.00	2	7,221	0.03%
2018/09/19	10	64.18	6	64.20	63.10	4	7,113	0.06%
2018/09/18	6	64.42	2	64.70	64.20	4	7,138	0.06%
2018/09/14	4	65.90	7	66.47	65.80	-3	7,265	-0.04%
2018/09/13	10	65.06	1	65.60	65.60	9	7,211	0.12%
2018/09/12	5	65.40	1	65.30	65.20	4	7,151	0.06%
2018/09/11	3	66.67	7	66.96	67.50	-4	7,060	-0.06%
2018/09/10	9	66.73	4	67.35	66.00	5	6,972	0.07%
2018/09/07	3	68.97	33	69.22	68.40	-30	6,897	-0.43%
2018/09/06	51	70.23	20	69.30	70.20	31	6,824	0.45%
2018/09/05	2	70.10	23	69.60	70.00	-21	6,777	-0.31%
2018/09/04	22	70.16	13	70.22	70.30	9	6,672	0.13%
2018/09/03	10	69.39	1	68.50	68.50	9	6,594	0.14%
2018/08/31	6	69.27	5	69.54	70.30	1	6,509	0.02%
2018/08/30	1	68.80	13	69.42	68.80	-12	6,386	-0.19%
2018/08/29	2	67.20	18	66.92	67.90	-16	6,219	-0.26%
2018/08/28	0	0.00	1	64.80	64.80	-1	6,063	-0.02%
2018/08/27	1	64.00	0	0.00	64.00	1	6,052	0.02%
2018/08/23	0	0.00	5	64.60	64.50	-5	6,137	-0.08%
2018/08/22	0	0.00	2	64.20	64.00	-2	6,177	-0.03%
2018/08/21	0	0.00	1	64.20	64.10	-1	6,385	-0.02%
2018/08/20	8	63.59	0	0.00	63.10	8	6,436	0.12%
2018/08/17	2	64.30	3	63.80	64.00	-1	6,465	-0.02%
2018/08/16	5	61.70	6	64.38	64.90	-1	6,473	-0.02%
2018/08/15	1	63.60	0	0.00	63.30	1	6,466	0.02%
2018/08/14	1	63.50	2	64.25	64.50	-1	6,455	-0.02%
2018/08/13	18	65.80	1	67.70	63.50	17	6,418	0.26%
2018/08/08	3	66.33	4	67.28	65.80	-1	6,234	-0.02%
2018/08/07	4	67.25	0	0.00	67.00	4	6,244	0.06%
2018/08/06	6	68.30	7	68.39	67.90	-1	6,283	-0.02%
2018/08/03	1	66.00	0	0.00	66.90	1	6,323	0.02%
2018/08/02	7	64.67	9	65.19	65.00	-2	6,316	-0.03%
2018/08/01	9	66.28	3	66.57	65.90	6	6,320	0.09%
2018/07/31	2	66.00	6	66.17	65.80	-4	6,390	-0.06%
2018/07/30	1	67.20	12	66.93	66.30	-11	6,429	-0.17%
2018/07/27	2	67.35	7	67.30	67.50	-5	6,464	-0.08%
2018/07/26	1	67.50	8	67.34	67.30	-7	6,523	-0.11%
2018/07/25	4	66.98	7.2	67.02	67.10	-3.2	6,650	-0.05%
2018/07/24	13.2	68.04	8	68.79	68.30	5.2	6,579	0.08%
2018/07/23	12	66.54	20.1	67.23	67.00	-8.1	6,593	-0.12%
2018/07/20	15	68.99	1	67.60	67.60	14	6,600	0.21%
2018/07/19	13	68.68	4	69.05	69.20	9	6,575	0.14%
2018/07/18	8	69.08	1	68.50	68.70	7	6,582	0.11%
2018/07/17	12	68.65	8	68.45	68.60	4	6,553	0.06%
2018/07/16	8	67.79	5	67.78	67.20	3	6,443	0.05%
2018/07/13	3	67.27	12	67.13	67.00	-9	6,415	-0.14%
2018/07/12	21	67.02	12.1	67.59	66.60	8.9	6,459	0.14%
2018/07/11	3	66.00	0	0.00	67.20	3	6,367	0.05%
2018/07/10	6	67.00	2	66.95	67.00	4	6,380	0.06%
2018/07/09	1	66.50	21	65.55	66.90	-20	6,331	-0.32%
2018/07/06	1	64.00	0	0.00	63.00	1	6,209	0.02%
2018/07/05	4	65.20	9	64.72	64.60	-5	6,229	-0.08%
2018/07/04	14	64.84	7	64.86	64.40	7	6,281	0.11%
2018/07/03	3	63.50	9.1	64.34	63.50	-6.1	6,254	-0.10%
2018/07/02	1	64.10	5	64.10	63.30	-4	6,272	-0.06%
2018/06/29	0	0.00	2	63.30	63.30	-2	6,310	-0.03%
2018/06/26	22	62.09	4	60.40	60.10	18	6,554	0.27%
2018/06/22	0	0.00	3	63.43	63.60	-3	6,929	-0.04%
2018/06/21	3	64.30	2	64.70	63.70	1	7,020	0.01%
2018/06/20	1	63.00	0	0.00	63.40	1	7,092	0.01%
2018/06/19	1	63.00	0	0.00	62.80	1	7,201	0.01%
2018/06/15	2	64.20	7	64.80	64.50	-5	7,260	-0.07%
2018/06/13	6	63.75	0	0.00	63.50	6	7,270	0.08%
2018/06/12	0	0.00	0	64.20	64.00	0	7,350	0.00%
2018/06/11	2.1	64.69	0	0.00	64.50	2.1	7,459	0.03%
2018/06/08	2	66.00	15	66.10	65.90	-13	7,500	-0.17%
2018/06/07	4	66.18	3	67.13	66.00	1	7,717	0.01%
2018/06/06	1	66.10	10	66.78	66.10	-9	7,722	-0.12%
2018/06/05	2	65.20	20	64.60	64.50	-18	7,680	-0.23%
2018/06/04	21	64.16	7	64.46	64.80	14	7,716	0.18%
2018/06/01	10	62.60	0	0.00	62.60	10	7,776	0.13%
2018/05/31	2	63.60	2	64.50	63.00	0	7,887	0.00%
2018/05/30	5	63.20	6	63.77	63.50	-1	7,992	-0.01%
2018/05/29	7	66.31	12	67.33	64.90	-5	8,167	-0.06%
2018/05/28	3	64.67	2.2	65.39	65.30	0.8	8,128	0.01%
2018/05/25	0	0.00	4	64.05	65.00	-4	8,205	-0.05%
2018/05/24	4	62.95	0	0.00	63.00	4	8,439	0.05%
2018/05/23	2	65.25	4	63.70	62.60	-2	8,792	-0.02%
2018/05/22	0	0.00	5.1	64.29	63.60	-5.1	8,795	-0.06%
2018/05/21	2	64.20	0	63.90	63.90	2	8,905	0.02%
2018/05/18	2	63.85	0	0.00	64.00	2	8,955	0.02%
2018/05/17	0	0.00	0.1	64.40	64.40	-0.1	9,066	0.00%
2018/05/16	2	63.05	2	63.80	63.80	0	9,110	0.00%
2018/05/15	0	0.00	2.2	64.06	63.40	-2.2	9,204	-0.02%
2018/05/14	2.2	63.58	9	63.76	64.40	-6.8	9,308	-0.07%
2018/05/11	1.1	62.25	4	62.58	62.00	-2.9	9,289	-0.03%
2018/05/09	0.1	60.40	5	59.70	60.20	-4.9	9,260	-0.05%
2018/05/08	0	0.00	1	58.90	59.80	-1	9,247	-0.01%
2018/05/03	7	60.46	1	61.60	59.00	6	9,347	0.06%
2018/05/02	2	62.20	8	61.73	62.60	-6	9,378	-0.06%
2018/04/27	7	58.50	0	0.00	57.60	7	9,469	0.07%
2018/04/26	2	59.30	2	60.45	59.30	0	9,446	0.00%
2018/04/25	4	60.85	2	61.70	59.60	2	9,596	0.02%
2018/04/24	3	61.50	5	61.90	61.10	-2	9,726	-0.02%
2018/04/23	9	62.49	3	62.40	62.30	6	9,687	0.06%
2018/04/20	1	64.30	0	0.00	64.30	1	9,786	0.01%
2018/04/18	3.3	64.06	2	64.60	63.70	1.3	10,150	0.01%
2018/04/17	0	0.00	12	63.77	64.50	-12	10,495	-0.11%
2018/04/16	6	62.42	0	0.00	62.00	6	10,372	0.06%
2018/04/13	5	63.60	1	63.10	63.00	4	10,268	0.04%
2018/04/12	1	63.00	0	0.00	63.10	1	10,241	0.01%
2018/04/11	10	63.64	3	64.57	63.30	7	10,183	0.07%
2018/04/10	20	63.30	0	0.00	63.00	20	10,095	0.20%
2018/04/09	6	63.50	0	0.00	64.20	6	9,980	0.06%
2018/04/03	13	64.72	3	64.63	64.40	10	9,903	0.10%
2018/04/02	10	67.16	3	67.50	66.30	7	9,875	0.07%
2018/03/31	2	67.10	2	67.20	67.10	0	9,895	0.00%
2018/03/30	4	67.70	2	67.80	67.30	2	9,954	0.02%
2018/03/29	2	67.05	15	67.27	68.50	-13	10,020	-0.13%
2018/03/28	7	63.56	2	64.10	64.00	5	9,747	0.05%
2018/03/27	7	64.77	3	64.77	65.40	4	9,494	0.04%
2018/03/26	10	67.22	2	67.90	66.60	8	9,229	0.09%
2018/03/23	12	66.36	1	67.90	67.30	11	9,172	0.12%
2018/03/22	5	69.60	12	69.83	69.50	-7	9,149	-0.08%
2018/03/21	4	69.88	5	69.46	69.50	-1	9,133	-0.01%
2018/03/20	6	69.07	3	69.13	69.00	3	9,509	0.03%
2018/03/19	5	70.34	3	70.67	70.00	2	9,612	0.02%
2018/03/16	8	69.80	4	70.28	71.60	4	9,597	0.04%
2018/03/15	11	71.41	5	71.26	71.20	6	9,530	0.06%
2018/03/14	1	69.30	13	69.92	70.20	-12	9,456	-0.13%
2018/03/13	16	69.24	20	70.79	69.30	-4	9,385	-0.04%
2018/03/12	11	68.41	10	69.40	68.00	1	9,170	0.01%
2018/03/09	14	67.84	0	0.00	68.30	14	9,170	0.15%
2018/03/08	1	67.90	1	69.80	68.30	0	9,212	0.00%
2018/03/07	12	68.61	3	69.00	68.30	9	9,197	0.10%
2018/03/06	10	69.34	16	69.65	70.00	-6	9,313	-0.06%
2018/03/05	7	68.31	2	68.85	67.30	5	9,315	0.05%
2018/03/02	19	68.00	31	69.29	70.10	-12	9,268	-0.13%
2018/03/01	11	67.48	0	0.00	67.40	11	9,158	0.12%
2018/02/27	9	69.69	3	70.33	68.50	6	9,426	0.06%
2018/02/26	8	70.48	12	70.60	70.80	-4	9,317	-0.04%
2018/02/23	9	70.24	31	69.06	70.30	-22	9,106	-0.24%
2018/02/22	6	64.62	5	64.94	65.00	1	8,887	0.01%
2018/02/21	3	64.83	10	65.15	64.70	-7	8,873	-0.08%
2018/02/12	4	61.93	0	0.00	61.60	4	8,805	0.05%
2018/02/09	6	62.22	6	62.80	62.20	0	8,821	0.00%
2018/02/08	2	63.70	4	64.38	65.20	-2	8,771	-0.02%
2018/02/07	6	64.65	8	65.41	63.30	-2	8,799	-0.02%
2018/02/06	0	0.00	5	62.80	62.50	-5	8,720	-0.06%
2018/02/05	4	63.45	2	64.30	64.90	2	8,674	0.02%
2018/02/02	4	65.15	4	65.45	65.50	0	8,663	0.00%
2018/02/01	7	66.24	0	0.00	65.10	7	8,771	0.08%
2018/01/31	2	65.40	4	67.05	67.40	-2	8,863	-0.02%
2018/01/30	23	67.78	1	68.80	66.10	22	8,844	0.25%
2018/01/29	8	69.23	28	69.65	69.30	-20	8,766	-0.23%
2018/01/26	4	67.08	9	67.47	67.40	-5	8,731	-0.06%
2018/01/25	5	66.48	3	67.30	66.70	2	8,749	0.02%
2018/01/24	14	65.96	12	66.15	66.20	2	8,670	0.02%
2018/01/23	15	66.10	6	65.58	64.50	9	8,576	0.10%
2018/01/22	3	66.10	2	66.80	66.80	1	8,594	0.01%
2018/01/19	4	66.00	12	66.18	66.30	-8	8,681	-0.09%
2018/01/18	4	66.00	11	66.01	65.50	-7	8,722	-0.08%
2018/01/17	5	64.30	4	64.48	64.50	1	8,627	0.01%
2018/01/16	3	64.17	2	65.00	65.00	1	8,693	0.01%
2018/01/15	5	64.14	33	63.89	64.30	-28	8,858	-0.32%
2018/01/12	3	61.50	3	61.77	61.50	0	8,642	0.00%
2018/01/11	2	59.65	16	59.80	60.90	-14	8,590	-0.16%
2018/01/10	0	0.00	2	57.10	58.50	-2	8,431	-0.02%
2018/01/09	2	57.20	0	0.00	56.30	2	8,517	0.02%
2018/01/08	0	0.00	4	57.85	58.00	-4	8,802	-0.05%
2018/01/05	2	57.10	1	57.50	57.10	1	9,082	0.01%
2018/01/04	4	56.65	4	56.93	57.00	0	9,268	0.00%
2018/01/03	0	0.00	2	56.30	56.30	-2	9,327	-0.02%
2018/01/02	2	55.80	0	0.00	55.60	2	9,338	0.02%