頎邦 (6147)-大昌-樹林券商分點個股進出

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
78.6
漲跌
▼0.3
漲幅
-0.38%
成交量
5,061張
產業
上櫃半導體類股
1170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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1	77.20	0	0.00	77.30	1	7,101	0.01%
2024/05/14	1	79.00	0	0.00	78.50	1	7,069	0.01%
2024/05/13	0	0.00	6	78.47	79.30	-6	7,021	-0.09%
2024/05/10	1	77.70	0	0.00	76.70	1	6,947	0.01%
2024/05/09	4	77.80	3	78.27	77.80	1	6,878	0.01%
2024/05/07	0.1	76.80	0	0.00	76.00	0.1	6,751	0.00%
2024/04/24	0	0.00	1	75.60	76.10	-1	6,467	-0.02%
2024/04/23	0	74.40	0	0.00	74.20	0	6,445	0.00%
2024/04/19	1	74.30	0	0.00	74.40	1	6,346	0.02%
2024/04/18	0	0.00	5	76.00	75.70	-5	6,237	-0.08%
2024/04/16	1	76.70	0	0.00	76.30	1	6,184	0.02%
2024/04/11	12	76.93	0	0.00	77.10	12	6,169	0.19%
2024/04/10	0	0.00	1	76.70	77.60	-1	6,233	-0.02%
2024/04/08	1	75.40	0	0.00	76.30	1	6,319	0.02%
2024/04/03	4	76.00	0	0.00	76.00	4	6,314	0.06%
2024/04/02	1	77.20	0	0.00	76.80	1	6,293	0.02%
2024/04/01	1	78.00	2	77.80	77.50	-1	6,276	-0.02%
2024/03/29	4	78.13	7	79.09	79.00	-3	6,260	-0.05%
2024/03/28	0	0.00	25	77.52	77.90	-25	5,909	-0.42%
2024/03/27	0	0.00	3	73.83	75.80	-3	5,749	-0.05%
2024/03/26	7	74.29	0	0.00	73.90	7	5,745	0.12%
2024/03/25	11	74.82	10	75.04	75.10	1	5,797	0.02%
2024/03/22	7	76.06	7	76.19	75.70	0	5,850	0.00%
2024/03/21	3	78.27	0	78.20	78.20	3	5,888	0.05%
2024/03/20	15	79.24	0	0.00	77.60	15	5,965	0.25%
2024/03/19	3	79.97	2	80.20	78.50	1	6,188	0.02%
2024/03/15	1	76.40	0	0.00	76.50	1	6,014	0.02%
2024/03/14	2	77.50	4	77.30	77.50	-2	5,953	-0.03%
2024/03/13	3	78.23	3	78.70	79.00	0	5,829	0.00%
2024/03/12	4	76.90	5	77.00	76.80	-1	5,618	-0.02%
2024/03/11	0	0.00	2	75.35	75.70	-2	5,522	-0.04%
2024/03/08	4	77.50	16	77.25	75.40	-12	5,481	-0.22%
2024/03/07	1	73.10	0	0.00	74.60	1	5,104	0.02%
2024/03/04	0	0.00	6	72.57	72.90	-6	5,058	-0.12%
2024/03/01	4	71.80	0	0.00	71.30	4	5,042	0.08%
2024/02/29	12	71.29	1	71.00	71.00	11	5,009	0.22%
2024/02/27	2	71.70	6	71.97	71.70	-4	4,957	-0.08%
2024/02/26	2	73.40	1	73.60	73.70	1	4,901	0.02%
2024/02/23	15	75.09	10	74.98	74.00	5	4,829	0.10%
2024/02/22	1	71.60	5	71.70	71.60	-4	4,518	-0.09%
2024/02/05	5	70.84	5	70.70	71.00	0	4,309	0.00%
2024/02/02	0	0.00	1	71.10	71.30	-1	4,281	-0.02%
2024/02/01	2	71.15	0	0.00	71.40	2	4,233	0.05%
2024/01/31	7	71.91	0	0.00	72.00	7	4,209	0.17%
2024/01/26	0	0.00	1	73.60	73.20	-1	4,196	-0.02%
2024/01/25	1	74.30	0	0.00	73.90	1	4,201	0.02%
2024/01/24	0	0.00	1	74.20	74.20	-1	4,207	-0.02%
2024/01/23	0	0.00	3	74.20	74.20	-3	4,222	-0.07%
2024/01/22	1	73.40	0	0.00	73.50	1	4,214	0.02%
2024/01/19	0	0.00	2	73.20	73.50	-2	4,239	-0.05%
2024/01/18	3	72.53	0	0.00	73.00	3	4,239	0.07%
2024/01/17	1	73.60	7	73.43	73.00	-6	4,229	-0.14%
2024/01/16	0	0.00	1	72.90	73.70	-1	4,199	-0.02%
2024/01/15	1	72.20	0	0.00	73.80	1	4,196	0.02%
2024/01/11	0	0.00	1	72.20	72.20	-1	4,165	-0.02%
2024/01/09	2	72.00	0	0.00	72.00	2	4,147	0.05%
2024/01/05	2	74.30	2	74.20	74.50	0	4,113	0.00%
2024/01/04	1	74.20	4	74.45	74.50	-3	4,072	-0.07%
2024/01/03	0	0.00	1	73.80	74.30	-1	4,021	-0.02%
2024/01/02	0	0.00	4	73.45	73.80	-4	3,963	-0.10%
2023/12/28	1	72.50	1	72.50	72.80	0	3,869	0.00%
2023/12/27	0	0.00	9	73.30	72.90	-9	3,858	-0.23%
2023/12/26	2	71.35	8	72.05	72.30	-6	3,821	-0.16%
2023/12/25	5	72.88	2	73.00	72.30	3	3,766	0.08%
2023/12/22	1	73.00	0	0.00	73.30	1	3,742	0.03%
2023/12/21	7	72.73	4	72.80	73.50	3	3,659	0.08%
2023/12/20	11	73.36	1	74.00	74.00	10	3,558	0.28%
2023/12/19	10	72.76	1	73.00	72.60	9	3,435	0.26%
2023/12/15	6	77.45	11	77.31	76.80	-5	3,202	-0.16%
2023/12/14	3	77.17	14	77.12	78.70	-11	3,039	-0.36%
2023/12/13	8	72.84	15	72.81	73.80	-7	2,631	-0.27%
2023/12/12	5	70.56	6	71.00	71.40	-1	2,569	-0.04%
2023/12/11	6	69.80	0	0.00	70.00	6	2,546	0.24%
2023/12/08	0	0.00	1	69.80	69.80	-1	2,584	-0.04%
2023/12/07	1	70.20	0	0.00	70.00	1	2,654	0.04%
2023/12/01	2	72.00	0	0.00	72.00	2	2,966	0.07%
2023/11/22	0	0.00	12	69.70	69.50	-12	3,024	-0.40%
2023/11/21	2	69.90	0	0.00	69.80	2	3,055	0.07%
2023/11/20	5	69.90	0	0.00	69.90	5	3,062	0.16%
2023/11/17	0.2	69.50	6.1	69.47	69.50	-6	3,071	-0.19%
2023/11/16	0	0.00	7	69.13	69.30	-7	3,088	-0.23%
2023/11/15	12	70.15	13	69.64	69.90	-1	3,118	-0.03%
2023/11/13	5	69.50	5	69.46	69.50	0	3,192	0.00%
2023/11/07	10	69.85	0	0.00	70.10	10	3,249	0.31%
2023/11/06	5	69.70	15	69.90	70.00	-10	3,268	-0.31%
2023/11/03	2	69.10	0	0.00	69.60	2	3,329	0.06%
2023/11/02	0	0.00	2	69.05	69.40	-2	3,346	-0.06%
2023/10/31	11	68.55	16	68.13	68.00	-5	3,369	-0.15%
2023/10/30	0	0.00	1	67.60	68.30	-1	3,372	-0.03%
2023/10/27	10	67.92	0	0.00	67.50	10	3,386	0.30%
2023/10/26	0	0.00	2	68.40	68.20	-2	3,433	-0.06%
2023/10/25	0	0.00	2	69.00	68.90	-2	3,596	-0.06%
2023/10/24	1	69.20	0	0.00	69.20	1	3,614	0.03%
2023/10/23	14	69.10	0	0.00	69.10	14	3,606	0.39%
2023/10/20	1	68.40	3	68.50	69.00	-2	3,584	-0.06%
2023/10/16	0	0.00	1	66.80	66.80	-1	3,604	-0.03%
2023/10/13	1	67.40	0	0.00	67.50	1	3,598	0.03%
2023/10/12	0	0.00	3	67.13	67.50	-3	3,641	-0.08%
2023/10/11	5	67.34	0	0.00	66.80	5	3,656	0.14%
2023/10/06	1	68.10	0	0.00	68.10	1	3,672	0.03%
2023/10/04	0	0.00	1	68.10	68.20	-1	3,715	-0.03%
2023/10/02	0	0.00	1	68.70	68.70	-1	3,742	-0.03%
2023/09/25	1	68.00	1	68.60	68.50	0	3,791	0.00%
2023/09/22	0	0.00	1	68.50	68.50	-1	3,771	-0.03%
2023/09/21	1	68.00	0	0.00	67.90	1	3,752	0.03%
2023/09/20	11	69.86	0	0.00	69.00	11	3,746	0.29%
2023/09/19	3	71.40	1	71.40	71.00	2	3,677	0.05%
2023/09/18	2	71.90	1	71.70	71.30	1	3,642	0.03%
2023/09/15	3	71.93	7	71.83	71.30	-4	3,624	-0.11%
2023/09/14	1	71.00	0	0.00	71.00	1	3,558	0.03%
2023/09/13	1	71.60	1	71.30	71.20	0	3,548	0.00%
2023/09/12	0	0.00	13	71.92	71.50	-13	3,585	-0.36%
2023/09/11	0	0.00	1	71.10	70.90	-1	3,580	-0.03%
2023/09/07	0	0.00	4	72.03	71.50	-4	3,566	-0.11%
2023/09/06	1	71.40	12	71.93	72.00	-11	3,501	-0.31%
2023/09/05	0	0.00	4	69.93	70.10	-4	3,326	-0.12%
2023/09/01	1	69.90	3	68.97	69.20	-2	3,398	-0.06%
2023/08/31	7	70.20	5	70.06	69.80	2	3,404	0.06%
2023/08/28	4	69.08	0	0.00	68.90	4	3,370	0.12%
2023/08/24	2	67.30	0	0.00	67.20	2	3,303	0.06%
2023/08/22	3	66.10	0	0.00	66.30	3	3,310	0.09%
2023/08/21	3	66.33	0	0.00	66.70	3	3,297	0.09%
2023/08/17	1	68.30	6	68.20	68.70	-5	3,200	-0.16%
2023/08/16	2	68.40	7	68.13	68.00	-5	3,166	-0.16%
2023/08/15	1	67.00	0	0.00	67.00	1	3,164	0.03%
2023/08/11	1	67.50	0	0.00	67.80	1	3,153	0.03%
2023/08/10	0	0.00	2	67.05	67.40	-2	3,169	-0.06%
2023/08/09	6	66.75	1	66.90	67.00	5	3,141	0.16%
2023/08/07	0	0.00	1	68.60	68.70	-1	3,077	-0.03%
2023/08/04	1	67.90	0	0.00	68.40	1	3,076	0.03%
2023/08/02	3	67.10	2	67.80	67.40	1	3,072	0.03%
2023/08/01	1	67.80	2	68.10	68.20	-1	3,055	-0.03%
2023/07/31	0	0.00	7	69.29	69.40	-7	3,017	-0.23%
2023/07/28	3	69.30	4	69.48	69.40	-1	2,937	-0.03%
2023/07/27	0	0.00	1	66.80	67.40	-1	2,771	-0.04%
2023/07/25	1	66.30	2	66.30	66.10	-1	2,856	-0.04%
2023/07/21	0	0.00	10	65.90	66.70	-10	2,898	-0.35%
2023/07/19	3	66.70	0	66.60	66.70	3	2,996	0.10%
2023/07/18	2	66.30	0	0.00	66.80	2	3,007	0.07%
2023/07/17	3	66.00	2	66.30	66.50	1	2,986	0.03%
2023/07/14	0	0.00	1	65.20	65.30	-1	2,957	-0.03%
2023/07/12	1	63.70	1	64.30	64.40	0	2,983	0.00%
2023/07/06	10	64.30	0	0.00	63.80	10	3,002	0.33%
2023/07/05	4	63.70	1	63.71	63.60	3	3,024	0.10%
2023/07/04	1	63.20	0	0.00	62.90	1	3,006	0.03%
2023/06/29	1	62.60	0	0.00	62.80	1	3,062	0.03%
2023/06/27	1	62.80	25	62.51	62.90	-24	3,105	-0.77%
2023/06/26	0	0.00	3	62.30	62.30	-3	3,109	-0.10%
2023/06/21	0	0.00	1	63.00	63.00	-1	3,110	-0.03%
2023/06/20	3	62.67	5	62.60	62.70	-2	3,121	-0.06%
2023/06/19	3	64.47	0	0.00	64.20	3	3,057	0.10%
2023/06/16	2	64.90	4	64.58	64.90	-2	3,031	-0.07%
2023/06/15	0	0.00	2	69.55	69.60	-2	2,945	-0.07%
2023/06/14	1	69.80	0	0.00	69.60	1	2,870	0.03%
2023/06/12	0	0.00	3	69.67	69.80	-3	2,812	-0.11%
2023/06/09	0	0.00	1	69.90	69.90	-1	2,799	-0.04%
2023/06/08	0	0.00	12	69.70	69.70	-12	2,794	-0.43%
2023/06/07	4	69.33	2	69.50	69.50	2	2,785	0.07%
2023/06/06	6	69.07	1	69.10	69.40	5	2,817	0.18%
2023/06/05	1	68.70	17.2	68.59	68.60	-16.2	2,817	-0.58%
2023/05/31	6	67.00	0	0.00	67.00	6	2,905	0.21%
2023/05/30	2	67.20	0	0.00	66.90	2	2,950	0.07%
2023/05/26	0.2	67.19	1	67.10	66.80	-0.8	3,078	-0.03%
2023/05/25	1	66.50	0	0.00	66.40	1	3,112	0.03%
2023/05/24	0	0.00	1	66.00	66.20	-1	3,165	-0.03%
2023/05/19	0	0.00	1	65.60	65.40	-1	3,184	-0.03%
2023/05/18	1	65.70	1	65.80	65.70	0	3,157	0.00%
2023/05/17	2	65.30	2	65.25	65.10	0	3,162	0.00%
2023/05/16	1	64.50	1	64.80	64.30	0	3,144	0.00%
2023/05/15	0	0.00	1	64.70	64.70	-1	3,120	-0.03%
2023/05/12	1	64.90	0	0.00	65.00	1	3,124	0.03%
2023/05/09	1	65.50	0	0.00	65.30	1	3,156	0.03%
2023/05/08	2	66.20	1	66.30	66.00	1	3,139	0.03%
2023/05/05	0	0.00	4	66.10	66.00	-4	3,209	-0.12%
2023/05/04	2	65.80	0	0.00	65.80	2	3,260	0.06%
2023/05/03	0	0.00	2	65.30	65.50	-2	3,288	-0.06%
2023/05/02	2	65.45	1	65.30	65.30	1	3,278	0.03%
2023/04/28	5	66.32	0	0.00	65.90	5	3,254	0.15%
2023/04/25	0	0.00	1	65.70	66.30	-1	3,082	-0.03%
2023/04/24	1	66.71	0	0.00	67.50	1	3,024	0.03%
2023/04/20	13	67.83	0	0.00	67.50	13	2,976	0.44%
2023/04/19	0	0.00	3	67.87	67.50	-3	2,989	-0.10%
2023/04/18	1	68.80	0	0.00	67.90	1	2,960	0.03%
2023/04/17	1	69.00	0	0.00	69.10	1	2,874	0.03%
2023/04/14	3	69.40	0	0.00	69.50	3	2,845	0.11%
2023/04/12	2	69.40	0	0.00	69.30	2	2,824	0.07%
2023/04/10	0	68.10	2	67.75	67.50	-2	2,756	-0.07%
2023/03/30	0	0.00	1	69.00	68.90	-1	2,608	-0.04%
2023/03/29	0	0.00	1	69.40	68.40	-1	2,575	-0.04%
2023/03/28	0	0.00	10	70.00	70.00	-10	2,525	-0.40%
2023/03/27	1	70.40	1	70.50	70.60	0	2,549	0.00%
2023/03/24	0	0.00	1	70.40	70.30	-1	2,552	-0.04%
2023/03/23	0	0.00	2	70.40	71.00	-2	2,533	-0.08%
2023/03/21	1	70.80	2	70.95	70.60	-1	2,463	-0.04%
2023/03/20	0	0.00	1	70.40	70.40	-1	2,441	-0.04%
2023/03/16	1	68.80	2	68.90	68.80	-1	2,407	-0.04%
2023/03/15	3	69.10	20	69.10	68.80	-17	2,400	-0.71%
2023/03/13	4	70.00	14	69.25	70.30	-10	2,356	-0.42%
2023/03/10	5	70.38	5	70.50	70.10	0	2,326	0.00%
2023/03/08	1	69.80	12	70.50	70.40	-11	2,200	-0.50%
2023/03/06	3	70.30	2.3	69.90	70.20	0.7	2,104	0.03%
2023/03/03	3	68.90	1	68.90	69.00	2	2,012	0.10%
2023/03/02	1	69.10	7	68.91	69.00	-6	1,967	-0.30%
2023/03/01	2	68.30	1	68.00	69.00	1	1,912	0.05%
2023/02/24	1	67.80	7	67.30	67.30	-6	1,805	-0.33%
2023/02/23	0	0.00	6	67.03	67.10	-6	1,761	-0.34%
2023/02/22	1	65.80	1	65.90	66.00	0	1,712	0.00%
2023/02/21	0	0.00	0.2	65.27	65.30	-0.2	1,673	-0.01%
2023/02/16	3	64.30	5	64.30	64.30	-2	1,759	-0.11%
2023/02/15	5	64.00	1	64.30	64.40	4	1,796	0.22%
2023/02/09	2	64.15	0	0.00	63.70	2	1,877	0.11%
2023/02/03	5	62.80	3	63.40	63.30	2	1,753	0.11%
2023/02/02	0	0.00	2	61.80	61.80	-2	1,701	-0.12%
2023/02/01	0	0.00	2	60.60	60.50	-2	1,692	-0.12%
2023/01/30	3	60.90	2	60.80	60.80	1	1,652	0.06%
2023/01/17	1	60.40	0	0.00	60.70	1	1,648	0.06%
2023/01/16	0	0.00	1	60.20	60.40	-1	1,661	-0.06%
2023/01/12	0	0.00	1	61.00	61.00	-1	1,670	-0.06%
2023/01/11	0	0.00	2	60.55	60.60	-2	1,673	-0.12%
2023/01/10	0	0.00	1	59.40	59.60	-1	1,669	-0.06%
2023/01/04	2	58.95	0	0.00	58.90	2	1,707	0.12%
2023/01/03	0	0.00	7	58.80	59.00	-7	1,732	-0.40%
2022/12/30	1	59.40	0	0.00	57.40	1	1,723	0.06%
2022/12/28	0	0.00	1	58.90	58.90	-1	1,698	-0.06%
2022/12/26	1.1	58.10	0	0.00	58.00	1.1	1,686	0.07%
2022/12/23	0	0.00	10	58.10	58.60	-10	1,710	-0.58%
2022/12/06	0	0.00	2	58.90	59.00	-2	1,892	-0.11%
2022/12/02	0	0.00	1	59.40	59.40	-1	1,936	-0.05%
2022/11/18	2	58.95	0	0.00	58.90	2	1,973	0.10%
2022/11/17	0	0.00	3	59.27	59.30	-3	1,982	-0.15%
2022/11/16	1	59.20	5	59.08	59.50	-4	1,979	-0.20%
2022/11/15	0	0.00	19	58.20	58.20	-19	1,910	-0.99%
2022/11/10	8	56.90	1	57.10	57.10	7	1,879	0.37%
2022/11/09	1	57.10	4	57.10	57.20	-3	1,877	-0.16%
2022/11/08	1	55.60	0	0.00	55.70	1	1,849	0.05%
2022/11/07	2	56.20	0.5	55.20	56.20	1.5	1,884	0.08%
2022/11/04	3.5	54.46	0	0.00	54.60	3.5	1,874	0.19%
2022/11/01	2	54.20	0	0.00	54.60	2	1,970	0.10%
2022/10/31	0	0.00	1	53.10	54.40	-1	1,998	-0.05%
2022/10/28	0	0.00	20	53.20	52.60	-20	1,993	-1.00%
2022/10/26	0	0.00	1	52.80	52.90	-1	2,006	-0.05%
2022/10/25	1	54.00	2	53.40	52.80	-1	2,055	-0.05%
2022/10/19	2	53.85	0	0.00	53.10	2	2,109	0.09%
2022/10/14	5	50.18	0	0.00	50.30	5	2,213	0.23%
2022/09/27	2	51.20	0	0.00	51.10	2	2,891	0.07%
2022/09/19	10	54.00	0	0.00	53.90	10	3,051	0.33%
2022/09/16	1	54.90	0.9	55.50	54.90	0.1	3,033	0.00%
2022/09/14	0	0.00	33	55.28	55.60	-33	3,106	-1.06%
2022/09/12	5	56.20	0	0.00	56.40	5	3,150	0.16%
2022/09/08	9	56.16	0	0.00	56.80	9	3,244	0.28%
2022/09/05	0	0.00	1	55.60	55.60	-1	3,238	-0.03%
2022/08/31	2	57.20	0	0.00	57.10	2	3,251	0.06%
2022/08/30	2	57.00	0.2	57.00	56.90	1.8	3,266	0.06%
2022/08/29	5.2	56.74	0	0.00	56.80	5.2	3,287	0.16%
2022/08/25	0	0.00	1	57.00	57.20	-1	3,293	-0.03%
2022/08/24	0	0.00	2	56.50	56.60	-2	3,305	-0.06%
2022/08/23	1	56.70	0	0.00	56.50	1	3,308	0.03%
2022/08/22	1	57.30	0	0.00	57.00	1	3,307	0.03%
2022/08/19	1	57.00	4	57.05	57.30	-3	3,297	-0.09%
2022/08/18	7	56.59	1	56.80	56.80	6	3,308	0.18%
2022/08/17	1	57.00	2	57.10	56.70	-1	3,312	-0.03%
2022/08/15	3	56.77	2	56.60	56.60	1	3,266	0.03%
2022/08/12	5	56.24	4	56.20	56.20	1	3,247	0.03%
2022/08/11	0	0.00	6	55.60	55.40	-6	3,211	-0.19%
2022/08/10	1	55.40	0	0.00	55.10	1	3,237	0.03%
2022/08/08	5	55.46	0	0.00	55.70	5	3,223	0.16%
2022/08/03	2	54.25	1	54.10	54.40	1	3,149	0.03%
2022/08/02	5	54.62	0	0.00	54.50	5	3,149	0.16%
2022/08/01	2	55.35	0	0.00	55.60	2	3,115	0.06%
2022/07/29	2	54.70	5	54.70	54.70	-3	3,092	-0.10%
2022/07/28	1	54.20	0	0.00	54.10	1	3,111	0.03%
2022/07/27	1	54.20	0	0.00	54.10	1	3,122	0.03%
2022/07/22	0	0.00	1	55.80	55.80	-1	3,117	-0.03%
2022/07/21	0.1	54.60	0	0.00	55.20	0.1	3,108	0.00%
2022/07/20	7	54.40	0	0.00	54.90	7	3,053	0.23%
2022/07/19	16	59.64	2	59.90	59.90	14	2,925	0.48%
2022/07/18	3	58.63	0	0.00	59.80	3	2,812	0.11%
2022/07/15	2	57.15	0	0.00	57.60	2	2,749	0.07%
2022/07/13	1	55.40	0	0.00	55.20	1	2,705	0.04%
2022/07/12	0.4	55.50	0	0.00	55.20	0.4	2,735	0.01%
2022/07/08	0	0.00	2	57.40	57.60	-2	2,699	-0.07%
2022/07/07	0.3	54.60	0	0.00	56.00	0.3	2,654	0.01%
2022/07/06	4	55.85	0	0.00	54.60	4	2,617	0.15%
2022/07/01	3	58.00	0	0.00	57.50	3	2,655	0.11%
2022/06/30	8	59.94	0	0.00	59.30	8	2,660	0.30%
2022/06/29	2.2	62.19	2	62.65	61.80	0.2	2,613	0.01%
2022/06/28	2	63.30	0	0.00	63.30	2	2,601	0.08%
2022/06/27	1	64.40	0	0.00	64.60	1	2,607	0.04%
2022/06/24	4	64.20	0	0.00	64.20	4	2,609	0.15%
2022/06/22	4	64.85	0	0.00	64.80	4	2,584	0.15%
2022/06/21	2	66.15	0	0.00	66.70	2	2,545	0.08%
2022/06/20	1	66.10	0	0.00	66.00	1	2,607	0.04%
2022/06/17	6	66.33	0	0.00	68.30	6	2,609	0.23%
2022/06/16	1	68.10	0	0.00	67.50	1	2,543	0.04%
2022/06/15	5	68.60	0	0.00	68.00	5	2,556	0.20%
2022/06/13	3	68.27	0	0.00	68.10	3	2,668	0.11%
2022/06/08	2	70.20	0	0.00	69.80	2	2,781	0.07%
2022/06/07	3	69.90	13	69.90	70.10	-10	3,013	-0.33%
2022/06/01	1	69.60	0	0.00	69.50	1	3,312	0.03%
2022/05/31	0	0.00	1	69.20	69.40	-1	3,431	-0.03%
2022/05/30	0	0.00	4	68.63	69.10	-4	3,610	-0.11%
2022/05/27	2	68.40	0	0.00	68.30	2	3,696	0.05%
2022/05/26	1	68.10	1.2	68.10	67.80	-0.2	3,956	-0.01%
2022/05/18	0	0.00	11	69.61	69.60	-11	4,247	-0.26%
2022/05/17	0	0.00	1	68.90	69.10	-1	4,244	-0.02%
2022/05/16	1	67.60	0	0.00	67.80	1	4,246	0.02%
2022/05/12	1	67.80	0	0.00	66.80	1	4,328	0.02%
2022/05/09	2	67.50	0	0.00	67.50	2	4,427	0.05%
2022/05/05	0	67.90	4	67.78	68.10	-4	4,489	-0.09%
2022/05/04	1	67.80	0	0.00	67.40	1	4,506	0.02%
2022/04/28	0	0.00	6	67.53	67.50	-6	4,708	-0.13%
2022/04/26	1	67.00	0	0.00	67.10	1	4,793	0.02%
2022/04/25	10	67.50	5	67.38	67.50	5	4,996	0.10%
2022/04/22	1	68.50	2	68.30	68.90	-1	5,101	-0.02%
2022/04/21	0	0.00	1	68.80	68.70	-1	5,231	-0.02%
2022/04/20	11	68.40	6	68.40	68.40	5	5,576	0.09%
2022/04/19	3	69.00	2	68.90	68.60	1	5,707	0.02%
2022/04/18	26	68.29	1	69.10	68.70	25	5,891	0.42%
2022/04/13	7	66.63	0	0.00	67.00	7	5,980	0.12%
2022/04/11	1	66.30	1	66.60	66.50	0	6,035	0.00%
2022/04/08	1	67.20	0	0.00	67.50	1	6,020	0.02%
2022/04/07	12	67.57	1	67.30	67.20	11	6,010	0.18%
2022/04/06	2.2	68.52	1	68.60	68.60	1.2	5,998	0.02%
2022/04/01	3	68.70	1	68.40	69.40	2	5,996	0.03%
2022/03/31	1	69.30	2	69.15	69.10	-1	6,024	-0.02%
2022/03/30	3	69.40	0	0.00	69.40	3	6,038	0.05%
2022/03/28	5	69.88	2	69.80	70.10	3	6,014	0.05%
2022/03/25	1	70.90	2	71.20	70.60	-1	6,012	-0.02%
2022/03/23	11	71.75	5	71.74	71.20	6	6,099	0.10%
2022/03/22	4	71.70	0	0.00	71.90	4	6,060	0.07%
2022/03/17	1	70.00	4	70.78	70.90	-3	6,092	-0.05%
2022/03/16	9.3	69.69	12	68.93	69.10	-2.7	6,106	-0.04%
2022/03/15	5.1	69.40	4	69.80	69.50	1.1	6,110	0.02%
2022/03/14	1	70.90	2	70.65	71.00	-1	6,116	-0.02%
2022/03/10	26	72.23	25	71.59	71.20	1	6,140	0.02%
2022/03/09	6	70.63	4	70.08	71.60	2	5,957	0.03%
2022/03/07	5	69.38	2	69.50	69.10	3	5,954	0.05%
2022/03/04	2	71.35	11	71.92	71.10	-9	5,901	-0.15%
2022/03/03	1	72.70	6	73.07	72.60	-5	5,821	-0.09%
2022/03/02	5	70.86	1	70.50	70.90	4	5,710	0.07%
2022/03/01	13	71.08	5	71.08	71.00	8	5,644	0.14%
2022/02/25	8	68.63	4	68.63	68.90	4	5,436	0.07%
2022/02/24	13	67.13	0	0.00	66.80	13	5,384	0.24%
2022/02/23	24	68.45	0	0.00	68.70	24	5,384	0.45%
2022/02/22	3	68.53	2	68.60	68.30	1	5,427	0.02%
2022/02/21	2	68.95	1	68.80	69.50	1	5,524	0.02%
2022/02/18	0	0.00	2	68.80	68.90	-2	5,625	-0.04%
2022/02/17	5	68.52	4	68.60	68.80	1	5,766	0.02%
2022/02/16	2	68.50	0	0.00	68.00	2	5,908	0.03%
2022/02/15	0	0.00	1	68.40	67.90	-1	5,989	-0.02%
2022/02/14	0	0.00	12	68.17	68.10	-12	6,058	-0.20%
2022/02/11	0	0.00	1	69.40	69.30	-1	6,065	-0.02%
2022/02/09	2	69.20	20	68.80	69.00	-18	6,181	-0.29%
2022/02/07	0	0.00	9	67.70	67.80	-9	6,251	-0.14%
2022/01/26	0	0.00	2	68.60	67.90	-2	6,270	-0.03%
2022/01/25	1	68.90	15	68.40	68.00	-14	6,349	-0.22%
2022/01/24	0	0.00	5	67.80	68.70	-5	6,324	-0.08%
2022/01/20	30	69.00	0.1	69.60	70.00	30	6,570	0.46%
2022/01/19	1	70.10	1	70.00	69.10	0	6,547	0.00%
2022/01/18	4	69.70	7.2	70.86	70.00	-3.2	6,512	-0.05%
2022/01/17	0	0.00	10	69.40	69.80	-10	6,332	-0.16%
2022/01/14	18	67.59	0	0.00	68.20	18	6,251	0.29%
2022/01/13	2	69.50	3	69.03	69.00	-1	6,178	-0.02%
2022/01/12	7	68.00	0	0.00	68.00	7	5,884	0.12%
2022/01/10	0	0.00	2	66.90	67.20	-2	5,604	-0.04%
2022/01/07	2	66.60	3	66.10	66.40	-1	5,575	-0.02%
2022/01/05	5	66.40	0	0.00	66.50	5	5,612	0.09%
2022/01/03	4	67.00	0	0.00	66.80	4	5,891	0.07%
2021/12/30	0	0.00	1	66.80	66.70	-1	5,912	-0.02%
2021/12/29	2	66.60	20	66.40	66.40	-18	5,926	-0.30%
2021/12/28	2	67.30	0	0.00	66.90	2	5,968	0.03%
2021/12/27	0	0.00	1	67.10	67.10	-1	6,008	-0.02%
2021/12/24	0	0.00	5	66.14	66.10	-5	6,032	-0.08%
2021/12/23	0	0.00	1	66.00	66.00	-1	6,077	-0.02%
2021/12/22	0.2	65.50	1	65.51	65.50	-0.8	6,209	-0.01%
2021/12/21	21	64.90	0	0.00	65.40	21	6,223	0.34%
2021/12/20	1	64.70	0.1	65.30	64.90	1	6,219	0.02%
2021/12/17	15	65.01	2	65.20	65.10	13	6,237	0.21%
2021/12/16	1	66.20	0	0.00	66.30	1	6,179	0.02%
2021/12/15	10	65.50	11	65.51	65.30	-1	6,181	-0.02%
2021/12/14	1	65.90	4	65.98	65.70	-3	6,194	-0.05%
2021/12/10	0	0.00	1	66.90	66.90	-1	6,196	-0.02%
2021/12/09	2	66.45	2	66.10	66.30	0	6,246	0.00%
2021/12/08	0	0.00	19	66.95	66.80	-19	6,222	-0.31%
2021/12/07	8	67.45	0	0.00	67.10	8	6,240	0.13%
2021/12/03	7	67.69	3	67.50	67.60	4	6,489	0.06%
2021/12/02	2	67.95	1	67.80	67.80	1	6,877	0.01%
2021/12/01	4	67.90	1	67.80	67.90	3	8,230	0.04%
2021/11/30	6	67.13	18	67.67	67.00	-12	8,300	-0.14%
2021/11/29	1	66.70	50	65.36	66.60	-49	8,409	-0.58%
2021/11/26	1	66.40	0	0.00	66.20	1	8,647	0.01%
2021/11/25	2	67.40	0	0.00	67.20	2	8,665	0.02%
2021/11/24	0	0.00	1	67.20	67.30	-1	8,766	-0.01%
2021/11/23	1	67.70	2	67.60	67.60	-1	8,957	-0.01%
2021/11/22	2	68.30	2	68.20	68.30	0	8,989	0.00%
2021/11/19	3	67.57	0	0.00	67.30	3	9,026	0.03%
2021/11/18	12	67.78	13	67.53	67.20	-1	9,051	-0.01%
2021/11/17	10	66.79	0	0.00	66.90	10	8,947	0.11%
2021/11/16	12	67.27	4	67.45	66.80	8	8,857	0.09%
2021/11/15	1	68.40	0	0.00	68.20	1	8,763	0.01%
2021/11/12	3	65.97	4	66.60	66.70	-1	8,674	-0.01%
2021/11/11	14	65.34	3	65.43	64.90	11	8,625	0.13%
2021/11/10	1	66.10	12	65.70	66.00	-11	8,639	-0.13%
2021/11/09	1	66.70	12	66.45	66.00	-11	8,759	-0.13%
2021/11/08	5	65.98	0	0.00	65.90	5	8,730	0.06%
2021/11/05	1	65.60	5	65.38	65.80	-4	8,761	-0.05%
2021/11/04	13	65.54	1	65.20	65.20	12	8,919	0.13%
2021/11/03	1	65.20	2	65.10	65.20	-1	9,095	-0.01%
2021/11/02	7	64.63	2	64.80	63.60	5	9,371	0.05%
2021/11/01	14	65.19	2	65.20	65.10	12	9,820	0.12%
2021/10/29	34	64.50	12	64.45	64.30	22	10,157	0.22%
2021/10/28	15	65.00	1	65.20	65.20	14	10,080	0.14%
2021/10/27	2	64.10	4	64.27	64.50	-2	9,998	-0.02%
2021/10/26	0	0.00	1	63.60	63.20	-1	10,238	-0.01%
2021/10/25	1	62.80	0	0.00	63.10	1	10,223	0.01%
2021/10/22	3	62.00	4	62.03	63.40	-1	10,272	-0.01%
2021/10/21	9	62.41	1	62.90	62.00	8	10,391	0.08%
2021/10/20	1	62.80	0	0.00	62.50	1	10,371	0.01%
2021/10/19	0	0.00	1	62.80	62.60	-1	10,431	-0.01%
2021/10/15	0	0.00	1	62.50	62.10	-1	10,594	-0.01%
2021/10/14	0	0.00	2	61.40	61.10	-2	10,699	-0.02%
2021/10/13	2	60.95	1	61.70	61.00	1	10,799	0.01%
2021/10/12	5	62.16	1	62.60	62.00	4	10,866	0.04%
2021/10/08	40	63.98	2	64.05	63.30	38	11,163	0.34%
2021/10/05	1	63.90	1	64.40	65.40	0	11,117	0.00%
2021/10/04	1	65.40	2	65.80	65.00	-1	11,081	-0.01%
2021/10/01	10	67.60	10	66.70	67.30	0	11,063	0.00%
2021/09/30	1	67.30	0	0.00	67.50	1	11,044	0.01%
2021/09/29	3	68.10	4	67.25	67.20	-1	11,088	-0.01%
2021/09/28	2	70.10	2	69.90	70.10	0	10,983	0.00%
2021/09/27	3	71.13	2	71.60	70.80	1	10,972	0.01%
2021/09/24	2	71.40	0	0.00	71.40	2	10,977	0.02%
2021/09/23	4	70.85	0	0.00	71.00	4	10,987	0.04%
2021/09/22	1	70.30	1	69.80	70.50	0	11,005	0.00%
2021/09/17	1	71.50	1	71.50	71.60	0	11,223	0.00%
2021/09/16	10	71.90	1	72.60	71.80	9	11,224	0.08%
2021/09/15	2	72.20	1	72.00	71.80	1	11,200	0.01%
2021/09/14	2	73.40	3	72.77	72.70	-1	11,146	-0.01%
2021/09/13	1	74.30	1	74.10	73.70	0	11,062	0.00%
2021/09/10	2	73.90	3	74.30	74.50	-1	11,038	-0.01%
2021/09/09	4	73.85	3	73.50	73.50	1	10,992	0.01%
2021/09/08	7.1	73.59	2	74.10	73.30	5.1	10,921	0.05%
2021/09/07	22	74.55	18	74.42	74.40	4	10,732	0.04%
2021/09/06	36	82.83	102	85.45	78.00	-66	10,307	-0.64%	大賣/
2021/09/03	72	79.99	39	79.92	81.10	33	8,879	0.37%
2021/09/02	1	79.20	5	79.52	79.40	-4	8,739	-0.05%
2021/09/01	13	77.35	5	77.60	80.40	8	8,616	0.09%
2021/08/31	0	0.00	12	76.88	77.10	-12	8,442	-0.14%
2021/08/30	1	77.10	3	76.40	77.00	-2	8,363	-0.02%
2021/08/27	11	73.83	1	72.50	75.80	10	8,235	0.12%
2021/08/26	0	0.00	1	72.70	73.70	-1	8,014	-0.01%
2021/08/25	2	72.30	2	72.60	72.50	0	7,914	0.00%
2021/08/24	3	74.67	3	74.20	73.60	0	7,814	0.00%
2021/08/23	1	74.50	0	0.00	74.50	1	7,774	0.01%
2021/08/20	0	0.00	1	73.20	73.20	-1	7,784	-0.01%
2021/08/19	2	73.45	0	0.00	73.10	2	7,799	0.03%
2021/08/18	76	73.21	76	74.32	75.00	0	7,769	0.00%
2021/08/17	0	0.00	1	73.60	73.60	-1	7,721	-0.01%
2021/08/16	8	73.78	1	74.20	73.90	7	7,666	0.09%
2021/08/13	1	75.00	0	0.00	73.60	1	7,604	0.01%
2021/08/12	5	76.60	95	76.52	77.70	-90	7,512	-1.20%
2021/08/11	104	77.69	1	77.70	76.10	103	7,479	1.38%	大買/鉅額交易
2021/08/09	13	80.08	25	79.06	78.40	-12	7,253	-0.17%
2021/08/06	9	81.13	5	80.50	80.90	4	7,024	0.06%
2021/08/05	53	81.12	133	80.08	80.20	-80	6,752	-1.18%	大賣/
2021/08/04	198	78.01	106	78.04	79.30	92	6,309	1.46%	大買/大賣/
2021/08/03	3	75.77	15	75.51	76.00	-12	6,020	-0.20%
2021/08/02	6	75.30	16	75.18	75.30	-10	5,948	-0.17%
2021/07/30	13	74.74	18	74.93	75.00	-5	5,915	-0.08%
2021/07/28	1	71.30	0	0.00	71.40	1	5,731	0.02%
2021/07/27	2	73.20	15	73.73	73.30	-13	5,775	-0.23%
2021/07/26	2	72.90	1	72.90	72.90	1	5,705	0.02%
2021/07/23	3	72.93	0	0.00	72.10	3	5,714	0.05%
2021/07/21	25	70.50	2	70.50	69.70	23	5,620	0.41%
2021/07/20	13	75.30	0	0.00	74.30	13	5,503	0.24%
2021/07/19	10	77.00	2	77.70	76.70	8	5,366	0.15%
2021/07/16	5	77.60	0	0.00	77.70	5	5,334	0.09%
2021/07/15	9	77.69	30	76.65	77.20	-21	5,233	-0.40%
2021/07/14	0	0.00	2	74.40	74.40	-2	4,848	-0.04%
2021/07/13	15	75.40	16	74.44	73.90	-1	4,873	-0.02%
2021/07/12	10	74.80	10	74.70	74.70	0	4,849	0.00%
2021/07/09	1	73.80	1	73.60	72.90	0	4,783	0.00%
2021/07/07	0	0.00	5	73.10	73.10	-5	4,826	-0.10%
2021/07/06	2	72.80	0	0.00	73.30	2	4,837	0.04%
2021/07/05	0	0.00	10	72.40	72.50	-10	4,784	-0.21%
2021/06/29	0	0.00	3	71.90	71.90	-3	4,933	-0.06%
2021/06/28	4	72.25	3	72.30	72.80	1	4,940	0.02%
2021/06/25	17	70.26	1	70.30	70.20	16	4,782	0.33%
2021/06/24	1	70.00	0	0.00	70.00	1	4,811	0.02%
2021/06/23	1	69.50	0	0.00	69.60	1	4,879	0.02%
2021/06/17	0	0.00	5	70.20	70.60	-5	5,159	-0.10%
2021/06/16	0	0.00	3	69.80	70.00	-3	5,570	-0.05%
2021/06/11	5	70.20	1	70.90	70.30	4	5,983	0.07%
2021/06/10	1	69.60	1	69.90	70.50	0	6,026	0.00%
2021/06/09	0	0.00	1	69.40	69.20	-1	6,028	-0.02%
2021/06/08	15	70.16	10	70.25	70.80	5	6,018	0.08%
2021/06/03	3	68.33	1	68.10	68.30	2	6,179	0.03%
2021/05/28	2	68.20	1	68.30	68.20	1	6,787	0.01%
2021/05/25	1	66.10	1	66.60	66.90	0	7,011	0.00%
2021/05/24	1	65.20	2	65.05	65.10	-1	7,036	-0.01%
2021/05/21	2	64.40	0	0.00	64.50	2	7,126	0.03%
2021/05/20	2	64.90	5	64.80	64.40	-3	7,215	-0.04%
2021/05/18	0	0.00	1	65.80	66.50	-1	7,226	-0.01%
2021/05/17	6	64.07	2	63.75	62.80	4	7,313	0.05%
2021/05/12	0	0.00	5	64.70	64.50	-5	7,288	-0.07%
2021/05/11	4	67.95	21	68.91	67.10	-17	7,276	-0.23%
2021/05/06	28	71.86	0	0.00	70.60	28	7,469	0.37%
2021/05/04	0	0.00	6	71.18	71.60	-6	7,862	-0.08%
2021/05/03	0	0.00	2	73.90	73.90	-2	7,892	-0.03%
2021/04/29	4	77.60	1	77.60	77.40	3	7,910	0.04%
2021/04/28	2	78.20	2	77.90	78.20	0	7,975	0.00%
2021/04/26	1	76.60	0	0.00	76.90	1	8,350	0.01%
2021/04/23	1	76.10	2	75.20	76.00	-1	8,475	-0.01%
2021/04/21	0	77.70	0	0.00	77.50	0	8,814	0.00%
2021/04/20	0	0.00	1	77.20	76.60	-1	8,958	-0.01%
2021/04/19	5	76.90	1	77.20	77.10	4	9,392	0.04%
2021/04/16	3	77.60	6	77.95	77.90	-3	9,443	-0.03%
2021/04/14	1	74.50	1	75.10	75.30	0	9,628	0.00%
2021/04/13	0	0.00	5	76.64	76.40	-5	9,586	-0.05%
2021/04/12	4	78.28	4	78.60	77.50	0	9,552	0.00%
2021/04/09	6	78.00	0	0.00	78.00	6	9,547	0.06%
2021/04/08	1	78.10	2	78.00	77.60	-1	9,492	-0.01%
2021/04/07	4	77.50	5	77.68	77.80	-1	9,452	-0.01%
2021/04/06	11	79.53	18	78.96	79.00	-7	9,396	-0.07%
2021/04/01	2	78.00	13	77.95	78.00	-11	9,316	-0.12%
2021/03/31	29	77.88	6.1	77.93	77.70	22.9	9,285	0.25%
2021/03/30	5	77.20	6	77.42	77.80	-1	9,223	-0.01%
2021/03/29	16	77.44	21	76.93	76.70	-5	9,172	-0.05%
2021/03/26	20	76.45	10	76.80	76.70	10	9,239	0.11%
2021/03/25	31.1	76.35	20.5	76.15	76.10	10.6	9,189	0.12%
2021/03/24	2	76.30	6	76.20	75.50	-4	9,144	-0.04%
2021/03/23	5	75.30	3	75.50	75.80	2	9,116	0.02%
2021/03/22	5	75.02	7	75.11	74.70	-2	9,009	-0.02%
2021/03/19	38	76.34	12	76.74	76.00	26	8,985	0.29%
2021/03/18	23	76.54	38	76.58	77.90	-15	8,602	-0.17%
2021/03/17	1	73.50	1	74.10	73.50	0	8,297	0.00%
2021/03/16	2	73.30	1	73.60	73.70	1	8,465	0.01%
2021/03/15	5	73.90	18	73.04	73.60	-13	8,607	-0.15%
2021/03/12	11	72.70	5	72.78	72.70	6	8,634	0.07%
2021/03/11	16	72.74	24	72.60	73.10	-8	8,692	-0.09%
2021/03/10	1	72.00	1	71.50	71.70	0	8,969	0.00%
2021/03/09	12	70.40	0	0.00	71.40	12	8,988	0.13%
2021/03/08	1	72.50	0	0.00	72.20	1	8,885	0.01%
2021/03/05	4	73.75	6	73.18	72.70	-2	8,795	-0.02%
2021/03/04	1	73.90	2	73.80	74.10	-1	8,709	-0.01%
2021/03/03	1	73.80	12	76.73	75.10	-11	8,584	-0.13%
2021/03/02	15	76.44	4	76.55	75.50	11	8,370	0.13%
2021/02/26	2	73.65	1	74.10	74.10	1	8,284	0.01%
2021/02/25	3	74.20	10	74.32	74.50	-7	8,286	-0.08%
2021/02/24	2	74.55	1	74.90	74.40	1	8,260	0.01%
2021/02/23	6	74.35	2.6	74.44	74.40	3.4	8,214	0.04%
2021/02/22	2	74.85	5	74.56	75.50	-3	8,142	-0.04%
2021/02/19	15	73.09	14	73.10	73.20	1	8,051	0.01%
2021/02/18	1	73.70	0	0.00	73.90	1	8,059	0.01%
2021/02/17	2	73.20	6	73.68	73.50	-4	8,050	-0.05%
2021/02/04	3	70.70	0	0.00	70.30	3	8,045	0.04%
2021/02/03	2	71.50	2	71.50	71.20	0	8,085	0.00%
2021/02/02	10	71.55	8	71.11	72.40	2	8,171	0.02%
2021/02/01	2	68.50	4	68.40	69.50	-2	8,259	-0.02%
2021/01/29	12	71.26	10	71.63	69.20	2	8,380	0.02%
2021/01/28	6	72.90	13	73.23	72.50	-7	8,195	-0.09%
2021/01/27	25	76.05	26	75.85	75.70	-1	8,077	-0.01%
2021/01/25	5	74.62	7	75.86	75.70	-2	7,537	-0.03%
2021/01/22	8	75.54	7	75.30	75.40	1	7,400	0.01%
2021/01/21	3	74.30	2	74.70	74.40	1	7,308	0.01%
2021/01/20	15	75.41	21	75.83	73.70	-6	7,247	-0.08%
2021/01/19	8	74.90	5	74.70	74.50	3	6,991	0.04%
2021/01/18	9	75.16	2	74.10	73.90	7	6,871	0.10%
2021/01/15	23	74.39	24	74.23	74.50	-1	6,733	-0.01%
2021/01/14	9	72.93	27	73.33	73.80	-18	6,597	-0.27%
2021/01/13	12	72.18	37	72.03	72.10	-25	6,359	-0.39%
2021/01/12	60	71.06	64	70.88	70.40	-4	6,189	-0.06%
2021/01/11	10	69.00	20	68.88	69.30	-10	5,733	-0.17%
2021/01/08	2	68.20	10	68.63	68.20	-8	5,658	-0.14%
2021/01/07	8	67.80	5	67.90	68.00	3	5,631	0.05%
2021/01/06	0	0.00	5	67.50	66.30	-5	5,544	-0.09%
2021/01/05	0	0.00	3	67.10	67.40	-3	5,529	-0.05%
2021/01/04	6	67.17	6	67.10	67.40	0	5,549	0.00%
2020/12/29	7	65.80	6	67.10	65.80	1	5,641	0.02%
2020/12/24	2	65.60	2	66.10	65.70	0	5,943	0.00%
2020/12/23	1	66.30	1	65.71	65.70	0	6,053	0.00%
2020/12/22	10	67.14	7	67.26	66.30	3	6,265	0.05%
2020/12/21	7	66.10	2	65.40	66.50	5	6,312	0.08%
2020/12/15	1	65.40	0	0.00	65.30	1	6,937	0.01%
2020/12/14	0	0.00	10	66.90	66.90	-10	7,196	-0.14%
2020/12/11	6	67.12	2	67.50	67.40	4	7,464	0.05%
2020/12/10	26	69.12	57	69.52	68.70	-31	7,457	-0.42%
2020/12/09	23	67.60	26	67.92	69.00	-3	7,231	-0.04%
2020/12/08	1	66.30	1.6	66.34	66.20	-0.6	7,038	-0.01%
2020/12/07	5	67.00	1	67.20	66.60	4	7,006	0.06%
2020/12/04	55	67.40	49	67.73	67.40	6	6,886	0.09%
2020/12/03	20	65.80	6	65.97	66.20	14	6,546	0.21%
2020/12/02	25	65.28	5	65.50	65.80	20	6,477	0.31%
2020/12/01	1	64.50	0	0.00	65.20	1	6,433	0.02%
2020/11/30	6.4	64.89	11	64.87	64.30	-4.6	6,390	-0.07%
2020/11/27	5	64.80	0	0.00	64.70	5	6,320	0.08%
2020/11/25	5	66.86	17	66.21	65.40	-12	6,267	-0.19%
2020/11/24	5	65.84	6	65.60	65.80	-1	6,159	-0.02%
2020/11/23	7	65.47	2	65.65	65.50	5	6,145	0.08%
2020/11/20	0	0.00	1	64.80	64.90	-1	6,156	-0.02%
2020/11/18	6	65.05	17	65.18	64.90	-11	6,152	-0.18%
2020/11/17	8	65.49	11	65.35	65.30	-3	6,139	-0.05%
2020/11/16	10.1	64.86	8	64.78	64.70	2.1	6,165	0.03%
2020/11/12	14	65.99	3	66.00	65.60	11	6,125	0.18%
2020/11/11	0	0.00	7	65.10	65.00	-7	6,016	-0.12%
2020/11/10	7	64.47	3	64.50	64.90	4	5,943	0.07%
2020/11/09	23	64.80	16	64.79	64.20	7	5,793	0.12%
2020/11/06	1	63.80	13	63.82	64.00	-12	5,608	-0.21%
2020/11/04	2	62.10	3	62.50	62.30	-1	5,425	-0.02%
2020/11/03	1	62.60	4	62.63	62.50	-3	5,420	-0.06%
2020/10/29	5	62.30	0	0.00	63.00	5	5,497	0.09%
2020/10/27	0	0.00	2	62.00	62.90	-2	5,640	-0.04%
2020/10/23	4	62.85	2	62.90	62.80	2	5,800	0.03%
2020/10/22	1	61.40	4	62.80	62.80	-3	5,902	-0.05%
2020/10/21	3	61.77	0	0.00	61.50	3	5,936	0.05%
2020/10/20	1	61.70	0	0.00	61.70	1	6,041	0.02%
2020/10/19	6	61.80	7	61.63	61.50	-1	6,278	-0.02%
2020/10/16	0	0.00	1	61.00	61.00	-1	6,454	-0.02%
2020/10/15	1	60.70	6	60.80	60.60	-5	6,530	-0.08%
2020/10/14	3	61.80	1	61.40	61.20	2	6,619	0.03%
2020/10/13	1	62.20	0	0.00	62.40	1	6,640	0.02%
2020/10/12	1	61.80	11	62.93	62.60	-10	6,671	-0.15%
2020/10/08	6	62.00	3	62.50	61.90	3	6,657	0.05%
2020/10/07	1	62.30	3	62.23	62.30	-2	6,683	-0.03%
2020/10/06	4	63.10	3	63.30	62.60	1	6,690	0.01%
2020/10/05	1	63.40	2	62.50	63.50	-1	6,769	-0.01%
2020/09/30	7	64.19	6	63.43	63.40	1	6,793	0.01%
2020/09/29	1	63.10	13	63.32	63.80	-12	6,767	-0.18%
2020/09/28	9	62.54	2	62.65	62.30	7	6,792	0.10%
2020/09/25	11	63.53	11	64.88	61.70	0	6,828	0.00%
2020/09/24	0	0.00	39	63.66	64.50	-39	6,761	-0.58%
2020/09/23	7	64.39	11	63.94	63.70	-4	6,709	-0.06%
2020/09/22	7	62.70	1	62.60	63.10	6	6,519	0.09%
2020/09/21	0	0.00	2	62.60	62.40	-2	6,430	-0.03%
2020/09/18	20	62.05	2	62.20	62.10	18	6,390	0.28%
2020/09/17	12	62.03	16	61.99	62.10	-4	6,440	-0.06%
2020/09/16	7	60.86	23	60.72	61.00	-16	6,182	-0.26%
2020/09/15	5	58.10	15	57.97	59.00	-10	5,942	-0.17%
2020/09/14	3	57.50	8	57.48	57.50	-5	5,956	-0.08%
2020/09/11	3	57.00	3	57.20	57.20	0	6,047	0.00%
2020/09/10	3	57.37	5	57.48	57.20	-2	6,092	-0.03%
2020/09/09	10	57.00	0	0.00	57.20	10	6,143	0.16%
2020/09/08	0	0.00	3	57.10	56.90	-3	6,235	-0.05%
2020/09/07	4	57.00	2	56.90	57.00	2	6,322	0.03%
2020/09/04	5	56.30	0	0.00	56.30	5	6,437	0.08%
2020/09/02	2	56.50	0	0.00	56.30	2	6,662	0.03%
2020/08/27	0	0.00	6	56.80	56.90	-6	7,232	-0.08%
2020/08/26	3	56.60	11	56.62	57.20	-8	7,295	-0.11%
2020/08/25	6	55.30	0	0.00	55.30	6	7,306	0.08%
2020/08/24	1	54.80	0	0.00	55.00	1	7,378	0.01%
2020/08/20	6	54.82	1	56.20	55.20	5	7,528	0.07%
2020/08/19	8	57.58	1	57.20	57.00	7	7,581	0.09%
2020/08/18	1	58.20	0	0.00	58.10	1	7,650	0.01%
2020/08/14	4	57.35	0	0.00	57.70	4	8,121	0.05%
2020/08/13	0	0.00	3	57.47	57.50	-3	8,175	-0.04%
2020/08/12	0	0.00	1	57.20	57.40	-1	8,237	-0.01%
2020/08/10	1	58.20	0	0.00	58.50	1	8,498	0.01%
2020/08/07	3	58.37	53	58.30	58.30	-50	8,783	-0.57%
2020/08/05	0	0.00	7	59.20	59.10	-7	9,043	-0.08%
2020/08/04	0	0.00	2	58.75	59.00	-2	9,170	-0.02%
2020/08/03	8	58.46	2	58.70	58.20	6	9,516	0.06%
2020/07/31	4	59.93	1	60.50	59.90	3	9,528	0.03%
2020/07/30	0	0.00	21	60.30	60.30	-21	9,559	-0.22%
2020/07/29	1	58.20	4	58.10	58.70	-3	9,761	-0.03%
2020/07/28	5	57.96	4	58.25	56.70	1	10,312	0.01%
2020/07/27	6	58.42	10	58.72	57.90	-4	10,360	-0.04%
2020/07/24	7	59.44	4	59.40	59.10	3	10,314	0.03%
2020/07/23	77	60.27	8	60.39	60.20	69	10,247	0.67%
2020/07/22	3	64.57	6	65.00	65.40	-3	10,050	-0.03%
2020/07/21	7	64.47	1	64.50	64.30	6	9,878	0.06%
2020/07/20	7	64.49	1	64.70	64.10	6	9,873	0.06%
2020/07/17	4	65.65	1	65.60	65.30	3	9,864	0.03%
2020/07/16	1	65.80	0	0.00	65.80	1	10,082	0.01%
2020/07/14	6	65.85	4	65.90	65.70	2	10,418	0.02%
2020/07/13	5	65.20	0	0.00	65.80	5	10,395	0.05%
2020/07/10	27	65.53	10	65.10	65.10	17	10,466	0.16%
2020/07/09	3	67.23	14	67.07	66.90	-11	10,336	-0.11%
2020/07/08	1	66.50	4	67.50	67.60	-3	10,258	-0.03%
2020/07/07	27	66.95	2	67.00	66.70	25	10,186	0.25%
2020/07/06	4	67.83	6	67.73	68.00	-2	10,039	-0.02%
2020/07/03	64	66.50	14	66.98	66.90	50	9,910	0.50%
2020/07/02	8	65.34	1	65.50	65.90	7	9,817	0.07%
2020/07/01	1	64.30	5	64.20	64.30	-4	9,704	-0.04%
2020/06/30	0	0.00	4	64.40	64.30	-4	9,635	-0.04%
2020/06/29	1	63.80	4	63.90	64.20	-3	9,556	-0.03%
2020/06/24	2	63.80	6	63.68	64.00	-4	9,483	-0.04%
2020/06/23	10	62.90	11	63.06	63.10	-1	9,367	-0.01%
2020/06/22	4	63.00	1	62.70	62.90	3	9,351	0.03%
2020/06/19	1	62.20	3	62.50	62.90	-2	9,352	-0.02%
2020/06/18	1	62.30	1	62.20	62.30	0	9,280	0.00%
2020/06/17	2	61.75	0	0.00	61.70	2	9,204	0.02%
2020/06/16	11	62.10	8	61.89	61.90	3	9,236	0.03%
2020/06/15	0	0.00	11	60.96	61.00	-11	9,285	-0.12%
2020/06/12	18	59.97	9	59.24	61.00	9	9,248	0.10%
2020/06/11	11	61.15	1	61.20	60.70	10	9,251	0.11%
2020/06/10	9	61.37	11	61.94	62.00	-2	9,156	-0.02%
2020/06/09	8	62.34	2	61.95	61.90	6	9,132	0.07%
2020/06/08	4	62.98	11	63.15	63.10	-7	9,098	-0.08%
2020/06/05	1	62.60	15	62.68	62.80	-14	8,902	-0.16%
2020/06/04	13	61.40	2	61.60	61.50	11	8,719	0.13%
2020/06/03	6	61.40	3	61.30	61.40	3	8,688	0.03%
2020/06/02	13	61.62	7	61.24	61.30	6	8,577	0.07%
2020/06/01	1	61.70	4	61.63	61.70	-3	8,496	-0.04%
2020/05/29	0	0.00	4	61.13	61.40	-4	8,429	-0.05%
2020/05/28	4	60.93	3	61.60	60.90	1	8,383	0.01%
2020/05/27	3	61.20	13	60.96	61.40	-10	8,324	-0.12%
2020/05/26	4	61.15	9	61.01	61.10	-5	8,290	-0.06%
2020/05/25	1	60.40	2	60.10	60.70	-1	8,155	-0.01%
2020/05/22	9	60.60	18	60.87	60.20	-9	8,059	-0.11%
2020/05/21	2	59.50	44	59.68	59.70	-42	7,789	-0.54%
2020/05/20	8	58.59	0	0.00	58.40	8	7,631	0.10%
2020/05/19	5	58.90	5	58.88	58.80	0	7,618	0.00%
2020/05/18	3	58.47	12	58.32	58.20	-9	7,609	-0.12%
2020/05/15	47	59.02	4	59.00	58.90	43	7,552	0.57%
2020/05/14	39	59.11	25	58.77	58.10	14	7,383	0.19%
2020/05/13	25	60.64	11	60.62	60.80	14	7,110	0.20%
2020/05/12	5	61.16	0	0.00	61.30	5	6,963	0.07%
2020/05/11	11	61.54	22	61.63	61.40	-11	6,866	-0.16%
2020/05/08	33	61.40	81	61.30	60.80	-48	6,743	-0.71%
2020/05/07	72	59.30	5	59.34	59.50	67	6,377	1.05%
2020/05/06	16	59.16	11	59.32	59.00	5	6,287	0.08%
2020/05/05	24	58.63	26	58.83	59.20	-2	6,175	-0.03%
2020/05/04	31	58.47	15	58.79	59.00	16	5,859	0.27%
2020/04/30	5	55.22	9	55.48	56.60	-4	5,207	-0.08%
2020/04/29	0	0.00	1	54.30	54.20	-1	5,088	-0.02%
2020/04/28	1	54.20	7	54.00	54.00	-6	5,101	-0.12%
2020/04/27	0	0.00	6	54.10	54.10	-6	5,143	-0.12%
2020/04/24	1	53.00	0	0.00	53.00	1	5,093	0.02%
2020/04/23	7	52.86	0	0.00	52.60	7	5,093	0.14%
2020/04/22	6	52.38	0	0.00	52.60	6	5,010	0.12%
2020/04/21	39	54.27	13	54.12	53.10	26	4,869	0.53%
2020/04/20	11	57.85	9	57.53	57.30	2	4,575	0.04%
2020/04/17	12	55.61	7	55.43	56.00	5	4,292	0.12%
2020/04/16	16	54.23	3	54.20	54.40	13	4,181	0.31%
2020/04/15	10	53.90	2	54.20	53.80	8	4,173	0.19%
2020/04/14	1	54.30	1	54.40	54.20	0	4,077	0.00%
2020/04/13	1	53.90	1	53.80	53.60	0	4,114	0.00%
2020/04/10	2	53.30	0	0.00	53.00	2	4,166	0.05%
2020/04/09	2	53.10	0	0.00	53.40	2	4,259	0.05%
2020/04/08	0	0.00	3	53.77	53.60	-3	4,296	-0.07%
2020/04/07	0	0.00	1	53.00	52.60	-1	4,269	-0.02%
2020/04/06	0	0.00	1	50.40	50.60	-1	4,187	-0.02%
2020/03/31	3	49.67	1	49.60	49.50	2	4,200	0.05%
2020/03/27	1	50.90	0	0.00	50.50	1	4,142	0.02%
2020/03/26	1	50.10	11	50.23	50.50	-10	4,083	-0.24%
2020/03/25	1	48.90	0	0.00	49.40	1	4,059	0.02%
2020/03/24	1	46.35	2	46.83	46.75	-1	4,033	-0.02%
2020/03/20	8	47.44	1	45.85	45.85	7	4,202	0.17%
2020/03/19	6	45.40	4	46.00	45.10	2	4,310	0.05%
2020/03/17	8	51.83	0	0.00	51.00	8	4,312	0.19%
2020/03/16	1	53.70	0	0.00	53.60	1	4,319	0.02%
2020/03/13	4	51.45	2	51.95	54.60	2	4,334	0.05%
2020/03/12	3	56.00	9	55.12	54.70	-6	4,346	-0.14%
2020/03/09	1	57.60	1	58.20	57.60	0	4,873	0.00%
2020/03/06	1	59.10	0	0.00	59.30	1	4,868	0.02%
2020/03/05	1	59.80	2	59.70	59.80	-1	4,914	-0.02%
2020/03/03	4	59.03	0	0.00	58.70	4	5,164	0.08%
2020/03/02	2	58.25	0	0.00	58.20	2	5,453	0.04%
2020/02/27	1	59.00	0	0.00	58.50	1	5,706	0.02%
2020/02/26	8	59.65	0	0.00	59.30	8	5,731	0.14%
2020/02/24	1	60.00	1	59.70	59.60	0	5,713	0.00%
2020/02/21	1	60.60	6	60.05	60.00	-5	5,704	-0.09%
2020/02/19	4	60.60	0	0.00	60.30	4	5,715	0.07%
2020/02/18	6	60.80	0	0.00	60.50	6	5,718	0.10%
2020/02/17	0	0.00	2	61.50	61.10	-2	5,721	-0.03%
2020/02/14	0	0.00	7	61.97	61.70	-7	5,692	-0.12%
2020/02/13	2	62.30	6	61.45	61.00	-4	5,677	-0.07%
2020/02/12	2	62.00	0	0.00	62.00	2	5,655	0.04%
2020/02/11	0	0.00	1	61.30	61.50	-1	5,653	-0.02%
2020/02/06	1	61.40	0	0.00	61.50	1	5,769	0.02%
2020/02/05	2	60.45	5	60.58	60.70	-3	5,954	-0.05%
2020/02/04	5	59.90	0	0.00	60.80	5	6,003	0.08%
2020/02/03	8	58.35	0	0.00	59.40	8	6,032	0.13%
2020/01/31	2	60.50	1	59.90	60.60	1	6,006	0.02%
2020/01/30	4	61.80	9	60.42	60.30	-5	6,060	-0.08%
2020/01/20	0	0.00	1	66.00	65.60	-1	5,989	-0.02%
2020/01/17	4	65.20	1	65.30	65.70	3	6,026	0.05%
2020/01/16	2	65.80	3	65.90	65.80	-1	6,075	-0.02%
2020/01/15	3	66.90	0	0.00	66.60	3	6,115	0.05%
2020/01/14	1	66.60	0	0.00	66.50	1	6,184	0.02%
2020/01/13	7	66.24	3	66.30	66.10	4	6,246	0.06%
2020/01/06	3	65.07	0	0.00	64.80	3	6,394	0.05%
2020/01/03	4	67.58	0	0.00	67.20	4	6,405	0.06%
2020/01/02	1	68.10	1	68.40	68.40	0	6,381	0.00%
2019/12/31	0	0.00	4	67.40	67.20	-4	6,322	-0.06%
2019/12/30	0	0.00	1	67.50	67.40	-1	6,351	-0.02%
2019/12/27	2	67.55	9	67.56	67.70	-7	6,366	-0.11%
2019/12/26	1	67.00	7	66.93	67.20	-6	6,365	-0.09%
2019/12/23	5	67.00	5	66.76	66.20	0	6,485	0.00%
2019/12/20	0	0.00	1	67.10	66.80	-1	6,508	-0.02%
2019/12/19	2	66.75	2	67.20	67.30	0	6,508	0.00%
2019/12/18	6	68.03	4	67.88	67.50	2	6,518	0.03%
2019/12/17	1	67.10	7	67.17	67.20	-6	6,526	-0.09%
2019/12/16	8	67.27	21	67.54	66.40	-13	6,471	-0.20%
2019/12/13	9	65.38	18	65.25	66.10	-9	6,351	-0.14%
2019/12/12	4	65.43	7	65.51	65.30	-3	6,471	-0.05%
2019/12/11	6	65.53	12	65.59	65.80	-6	6,678	-0.09%
2019/12/10	7	65.84	1	66.10	66.10	6	6,612	0.09%
2019/12/09	0	0.00	45	65.92	66.10	-45	6,643	-0.68%
2019/12/06	32	65.07	0	0.00	65.00	32	6,611	0.48%
2019/12/05	5	65.16	7	65.26	65.50	-2	6,614	-0.03%
2019/12/04	8	63.75	9	63.27	63.90	-1	6,409	-0.02%
2019/12/03	3	62.30	1	62.50	62.50	2	6,279	0.03%
2019/12/02	3	62.83	0	0.00	62.30	3	6,303	0.05%
2019/11/29	8	63.50	16	63.30	62.80	-8	6,357	-0.13%
2019/11/28	2	63.30	14	63.26	63.40	-12	6,317	-0.19%
2019/11/27	5	62.30	41	61.73	62.60	-36	6,228	-0.58%
2019/11/26	17	62.61	10	62.50	62.30	7	5,915	0.12%
2019/11/25	3	61.67	1	61.30	61.90	2	5,640	0.04%
2019/11/22	0	0.00	3	60.57	60.50	-3	5,624	-0.05%
2019/11/21	5	60.20	0	0.00	60.60	5	5,689	0.09%
2019/11/20	20	60.25	0	0.00	60.30	20	5,715	0.35%
2019/11/19	4	61.08	0	0.00	60.60	4	5,754	0.07%
2019/11/18	1	61.90	0	0.00	61.80	1	5,727	0.02%
2019/11/15	1	61.50	5	61.10	61.50	-4	5,763	-0.07%
2019/11/14	1	60.00	7	60.10	60.00	-6	5,750	-0.10%
2019/11/13	1	60.70	0	0.00	60.40	1	5,748	0.02%
2019/11/11	2	60.40	0	0.00	60.10	2	5,816	0.03%
2019/11/08	9	61.13	0	0.00	61.10	9	5,824	0.15%
2019/11/07	6	61.00	10	60.80	60.70	-4	5,840	-0.07%
2019/11/06	1	61.60	0	0.00	61.60	1	5,802	0.02%
2019/11/05	6	63.08	10	62.63	62.20	-4	5,800	-0.07%
2019/11/04	6	62.90	14	62.43	62.60	-8	5,761	-0.14%
2019/11/01	2	61.40	0	0.00	61.10	2	5,616	0.04%
2019/10/30	10	60.10	0	0.00	60.70	10	5,858	0.17%
2019/10/29	5	60.00	4	60.55	59.90	1	5,913	0.02%
2019/10/28	2	61.10	0	0.00	61.20	2	5,865	0.03%
2019/10/25	2	61.20	0	0.00	61.20	2	5,863	0.03%
2019/10/24	0	0.00	9	61.87	62.00	-9	5,906	-0.15%
2019/10/23	2	60.90	1	61.00	61.10	1	5,934	0.02%
2019/10/22	0	0.00	3	60.60	60.30	-3	5,994	-0.05%
2019/10/21	0	0.00	1	59.80	60.60	-1	6,022	-0.02%
2019/10/18	1	59.20	0	0.00	59.60	1	6,050	0.02%
2019/10/17	1	57.90	2	58.00	58.50	-1	6,041	-0.02%
2019/10/16	2	58.05	0	0.00	57.50	2	6,184	0.03%
2019/10/15	5	57.98	2	57.70	57.70	3	6,207	0.05%
2019/10/14	1	57.80	0	0.00	57.30	1	6,316	0.02%
2019/10/09	0	0.00	2	57.50	57.00	-2	6,355	-0.03%
2019/10/04	1	59.00	6	59.20	59.20	-5	6,556	-0.08%
2019/10/03	3	58.90	0	0.00	58.90	3	6,588	0.05%
2019/10/02	2	59.20	0	0.00	59.20	2	6,596	0.03%
2019/09/27	0	0.00	1	57.80	57.50	-1	6,683	-0.01%
2019/09/25	1	58.40	0	0.00	58.40	1	6,888	0.01%
2019/09/24	5	59.20	4	59.20	58.80	1	7,255	0.01%
2019/09/23	1	58.50	0	0.00	58.60	1	7,281	0.01%
2019/09/20	3	58.80	11	59.09	58.50	-8	7,282	-0.11%
2019/09/18	13	59.65	1	59.70	59.70	12	7,220	0.17%
2019/09/17	17	59.68	7	59.81	59.50	10	7,192	0.14%
2019/09/16	8	61.08	12	61.08	61.00	-4	7,126	-0.06%
2019/09/12	8	63.40	9	63.80	63.40	-1	7,180	-0.01%
2019/09/11	5	62.92	1	63.00	63.50	4	7,329	0.05%
2019/09/10	0	0.00	1	63.50	63.00	-1	7,299	-0.01%
2019/09/09	7	63.54	8	64.80	63.20	-1	7,261	-0.01%
2019/09/06	1	64.50	4	64.80	64.30	-3	7,277	-0.04%
2019/09/05	12	64.67	12	64.79	64.10	0	7,245	0.00%
2019/09/04	1	63.60	1	63.80	63.80	0	7,168	0.00%
2019/09/03	0	0.00	43	63.33	63.40	-43	7,294	-0.59%
2019/09/02	4	62.93	2	62.90	62.80	2	7,328	0.03%
2019/08/30	3	62.20	3	62.43	62.60	0	7,377	0.00%
2019/08/29	0	0.00	3	61.10	61.20	-3	7,448	-0.04%
2019/08/28	0	0.00	4	60.50	60.90	-4	7,596	-0.05%
2019/08/27	4	60.83	0	0.00	60.50	4	7,664	0.05%
2019/08/22	0	0.00	1	63.40	61.90	-1	7,863	-0.01%
2019/08/21	0	0.00	2	62.20	62.20	-2	7,882	-0.03%
2019/08/20	23	63.26	0	0.00	62.50	23	8,046	0.29%
2019/08/19	0	0.00	7	62.89	63.20	-7	8,193	-0.09%
2019/08/16	0	0.00	1	62.30	62.00	-1	8,637	-0.01%
2019/08/15	0	0.00	9	61.23	61.20	-9	8,810	-0.10%
2019/08/14	1	62.60	6	62.10	62.10	-5	9,019	-0.06%
2019/08/13	0	0.00	2	61.90	61.60	-2	9,115	-0.02%
2019/08/12	8	62.58	1	62.50	62.50	7	9,207	0.08%
2019/08/08	0	0.00	10	62.39	62.40	-10	9,224	-0.11%
2019/08/07	1	62.10	6	62.00	61.80	-5	9,268	-0.05%
2019/08/06	4	60.10	0	0.00	61.20	4	9,323	0.04%
2019/08/05	1	60.50	1	60.40	61.10	0	9,370	0.00%
2019/08/02	40	61.00	2	61.20	60.80	38	9,463	0.40%
2019/08/01	5	63.08	0	0.00	63.00	5	9,370	0.05%
2019/07/31	5	62.62	1	62.90	63.10	4	9,303	0.04%
2019/07/30	19	63.77	7	63.86	63.30	12	9,468	0.13%
2019/07/29	16	65.10	20	65.00	64.80	-4	9,725	-0.04%
2019/07/26	11	64.49	0	0.00	64.60	11	10,007	0.11%
2019/07/25	6	64.55	8	64.60	64.70	-2	10,123	-0.02%
2019/07/24	4	67.30	71	67.20	67.30	-67	10,078	-0.66%
2019/07/23	10	67.40	5	67.40	67.50	5	9,997	0.05%
2019/07/22	12	67.06	15	67.33	67.30	-3	10,012	-0.03%
2019/07/19	11	66.45	16	66.25	66.40	-5	10,063	-0.05%
2019/07/18	4	65.73	3	66.00	65.10	1	10,122	0.01%
2019/07/17	0	0.00	31	66.59	67.00	-31	10,026	-0.31%
2019/07/16	2	67.00	4	67.15	67.00	-2	10,032	-0.02%
2019/07/15	0	0.00	3	65.80	66.00	-3	9,885	-0.03%
2019/07/12	3	65.20	11	65.48	65.50	-8	9,921	-0.08%
2019/07/11	58	65.79	12	65.53	65.50	46	9,976	0.46%
2019/07/10	3	65.00	1	64.80	64.80	2	9,919	0.02%
2019/07/09	1	64.50	1	64.70	64.70	0	9,934	0.00%
2019/07/08	1	65.00	2	64.90	65.00	-1	10,023	-0.01%
2019/07/05	5	64.48	1	64.80	64.90	4	10,056	0.04%
2019/07/04	1	64.00	8	64.46	64.80	-7	10,070	-0.07%
2019/07/03	3	64.63	2	65.05	64.60	1	10,040	0.01%
2019/07/02	5	65.46	16	65.38	65.60	-11	9,969	-0.11%
2019/07/01	15	64.00	21	64.30	64.90	-6	9,925	-0.06%
2019/06/28	4	60.90	0	0.00	60.50	4	9,612	0.04%
2019/06/27	1	61.50	1	61.50	61.50	0	9,646	0.00%
2019/06/26	2	60.80	0	0.00	60.80	2	9,660	0.02%
2019/06/25	2	60.50	2	60.40	60.40	0	9,666	0.00%
2019/06/24	2	61.30	3	61.50	61.10	-1	9,635	-0.01%
2019/06/21	13	61.85	2	61.15	60.80	11	9,674	0.11%
2019/06/20	13	61.22	25	61.60	61.80	-12	9,584	-0.13%
2019/06/19	13	58.58	23	58.83	59.20	-10	9,430	-0.11%
2019/06/18	4	57.35	4	57.50	57.00	0	9,376	0.00%
2019/06/17	1	57.00	0	0.00	57.00	1	9,591	0.01%
2019/06/14	8	56.58	1	57.20	56.30	7	9,938	0.07%
2019/06/13	11	57.98	10	57.90	58.10	1	9,936	0.01%
2019/06/12	0	0.00	5	57.54	58.00	-5	9,981	-0.05%
2019/06/11	32	57.70	20	57.60	57.30	12	9,965	0.12%
2019/06/10	0	0.00	22	57.43	57.60	-22	9,804	-0.22%
2019/06/06	20	56.25	10	55.70	55.10	10	9,743	0.10%
2019/06/05	14	56.53	29	56.98	56.60	-15	9,652	-0.16%
2019/06/04	41	56.69	31	56.40	55.80	10	9,555	0.10%
2019/06/03	20	57.45	29	57.70	57.30	-9	9,476	-0.09%
2019/05/30	5	56.32	2	55.70	56.00	3	9,417	0.03%
2019/05/29	24	54.63	5	55.20	55.10	19	9,420	0.20%
2019/05/28	1	54.80	19	54.82	54.60	-18	9,400	-0.19%
2019/05/27	4	53.65	0	0.00	54.70	4	9,378	0.04%
2019/05/24	33	56.08	3	55.77	55.60	30	9,242	0.32%
2019/05/23	14	55.83	3	56.20	55.60	11	9,259	0.12%
2019/05/22	3	62.70	1	61.60	61.60	2	8,835	0.02%
2019/05/21	0	0.00	1	61.50	62.70	-1	8,704	-0.01%
2019/05/20	4	63.63	0	0.00	63.00	4	8,563	0.05%
2019/05/17	3	65.53	2	65.40	64.80	1	8,522	0.01%
2019/05/14	0	0.00	1	64.00	68.20	-1	8,587	-0.01%
2019/05/13	2	68.40	45	67.98	67.60	-43	8,553	-0.50%
2019/05/10	3	71.47	20	71.70	70.30	-17	8,577	-0.20%
2019/05/09	3	71.00	5	71.20	71.70	-2	8,565	-0.02%
2019/05/08	1	72.00	1	72.40	72.10	0	8,627	0.00%
2019/05/07	30	73.33	20	73.05	73.00	10	8,588	0.12%
2019/05/06	61	71.23	0	0.00	72.10	61	8,464	0.72%
2019/05/03	5	72.52	2	73.00	72.70	3	8,301	0.04%
2019/05/02	39	72.21	25	72.10	71.30	14	8,258	0.17%
2019/04/30	0	0.00	1	69.40	70.00	-1	8,171	-0.01%
2019/04/29	0	0.00	3	70.57	70.10	-3	8,247	-0.04%
2019/04/25	9	72.57	8	72.30	72.50	1	8,158	0.01%
2019/04/24	0	0.00	21	71.95	71.20	-21	8,092	-0.26%
2019/04/22	0	0.00	1	70.10	71.00	-1	7,933	-0.01%
2019/04/18	2	71.20	2.2	71.19	69.40	-0.2	7,908	0.00%
2019/04/17	2	71.55	0	0.00	71.50	2	7,871	0.03%
2019/04/16	0	0.00	3	70.07	71.00	-3	7,812	-0.04%
2019/04/15	10	69.05	0	0.00	69.00	10	7,722	0.13%
2019/04/12	9.2	70.00	1	69.20	69.20	8.2	7,806	0.11%
2019/04/11	2	72.45	5	72.46	72.10	-3	7,751	-0.04%
2019/04/10	20	71.74	0	0.00	72.00	20	7,716	0.26%
2019/04/09	2	72.50	40	72.10	72.20	-38	7,665	-0.50%
2019/04/08	5	73.88	2	73.20	73.10	3	7,654	0.04%
2019/04/03	4	73.27	7	73.20	73.50	-3	7,618	-0.04%
2019/04/01	0	0.00	1	72.50	72.50	-1	7,552	-0.01%
2019/03/29	2	71.00	0	0.00	71.00	2	7,477	0.03%
2019/03/27	0	0.00	1	70.90	71.10	-1	7,489	-0.01%
2019/03/26	42	71.02	3	70.80	71.00	39	7,478	0.52%
2019/03/25	6	70.92	0	0.00	71.20	6	7,445	0.08%
2019/03/22	7	72.73	1	72.00	72.30	6	7,390	0.08%
2019/03/21	5	75.50	10	75.55	75.00	-5	7,272	-0.07%
2019/03/20	10	75.83	4	75.95	75.50	6	7,225	0.08%
2019/03/19	23	74.28	33	74.49	75.30	-10	7,156	-0.14%
2019/03/18	1	68.50	0	0.00	70.00	1	6,847	0.01%
2019/03/15	0	68.80	4	69.33	69.10	-4	6,800	-0.06%
2019/03/14	6	69.13	2	68.95	69.00	4	6,800	0.06%
2019/03/13	1	68.10	0	0.00	68.50	1	6,946	0.01%
2019/03/12	8	69.06	0	0.00	68.20	8	7,133	0.11%
2019/03/11	1	67.90	0	0.00	68.20	1	7,398	0.01%
2019/03/07	0	67.80	0	0.00	67.80	0	7,544	0.00%
2019/03/06	2	68.55	1	67.90	68.00	1	7,654	0.01%
2019/03/05	3	68.73	9	68.42	68.20	-6	7,669	-0.08%
2019/03/04	5	67.18	0	0.00	67.20	5	7,760	0.06%
2019/02/27	1	67.30	1	67.50	67.50	0	7,709	0.00%
2019/02/26	1	67.10	0	0.00	67.20	1	7,679	0.01%
2019/02/22	8	68.58	11	68.39	67.80	-3	7,692	-0.04%
2019/02/21	1	66.30	0	0.00	66.90	1	7,593	0.01%
2019/02/20	1	66.10	0	0.00	66.00	1	7,611	0.01%
2019/02/19	3	65.93	0	0.00	65.80	3	7,634	0.04%
2019/02/18	5	67.10	5	66.70	66.80	0	7,680	0.00%
2019/02/15	1	68.30	0	0.00	68.50	1	7,661	0.01%
2019/02/14	7	68.04	1	68.30	68.00	6	7,634	0.08%
2019/02/13	1	66.80	1	67.80	67.00	0	7,649	0.00%
2019/02/12	1	67.60	0	0.00	67.80	1	7,629	0.01%
2019/02/11	12	67.90	17	67.56	67.80	-5	7,714	-0.06%
2019/01/30	22	66.21	23	65.93	66.00	-1	7,873	-0.01%
2019/01/29	1	65.00	4	64.93	65.40	-3	7,934	-0.04%
2019/01/28	1	64.10	1	64.20	64.50	0	7,957	0.00%
2019/01/25	1	64.10	0	0.00	63.40	1	8,103	0.01%
2019/01/24	1	63.90	5	63.08	63.90	-4	8,265	-0.05%
2019/01/23	8	61.48	1	62.00	61.70	7	8,199	0.09%
2019/01/22	0	0.00	1	65.10	65.10	-1	7,988	-0.01%
2019/01/21	2	64.50	2	64.10	64.30	0	7,936	0.00%
2019/01/18	0	0.00	10	62.00	62.70	-10	7,898	-0.13%
2019/01/17	5	62.30	1	61.80	61.80	4	7,972	0.05%
2019/01/16	0	0.00	1	63.50	63.50	-1	7,960	-0.01%
2019/01/15	0	0.00	2	61.70	62.30	-2	7,913	-0.03%
2019/01/11	0	0.00	5	60.90	60.90	-5	7,973	-0.06%
2019/01/10	8	60.59	3	60.80	61.40	5	7,984	0.06%
2019/01/09	3	58.80	4	60.05	60.30	-1	8,001	-0.01%
2019/01/08	6	58.13	4	58.10	58.00	2	7,992	0.03%
2019/01/07	7	57.74	3	58.30	57.50	4	7,979	0.05%
2019/01/04	7	57.16	3	56.63	56.40	4	8,016	0.05%
2019/01/03	16	60.10	10	60.80	59.80	6	8,023	0.07%
2019/01/02	3	62.00	14	62.42	61.90	-11	7,968	-0.14%
2018/12/27	1	61.30	1	62.20	61.80	0	8,236	0.00%
2018/12/26	11	61.39	12	60.81	60.80	-1	8,213	-0.01%
2018/12/25	1	60.10	0	0.00	60.10	1	8,312	0.01%
2018/12/24	6	63.40	9	62.88	62.30	-3	8,307	-0.04%
2018/12/22	9	62.91	3	62.70	62.50	6	8,295	0.07%
2018/12/21	10	61.50	9	61.99	62.80	1	8,358	0.01%
2018/12/20	2	61.20	3	61.10	60.90	-1	8,558	-0.01%
2018/12/19	0	0.00	4	60.80	60.80	-4	8,554	-0.05%
2018/12/18	1	60.80	0	0.00	61.30	1	8,578	0.01%
2018/12/14	1	60.20	0	0.00	60.60	1	8,772	0.01%
2018/12/13	3	61.50	0	0.00	61.50	3	8,770	0.03%
2018/12/12	10	62.27	12	62.36	62.00	-2	8,743	-0.02%
2018/12/11	0	0.00	1	61.30	61.50	-1	8,564	-0.01%
2018/12/10	0	0.00	11	59.22	60.00	-11	8,563	-0.13%
2018/12/07	0	0.00	3	59.70	59.10	-3	8,575	-0.03%
2018/12/06	18	60.43	0	0.00	58.20	18	8,607	0.21%
2018/12/05	20	62.13	13	62.09	62.60	7	8,527	0.08%
2018/12/04	2	63.20	16	63.79	63.10	-14	8,441	-0.17%
2018/12/03	9	61.10	6	60.77	61.00	3	8,220	0.04%
2018/11/30	9	59.51	1	60.10	59.50	8	8,169	0.10%
2018/11/29	0	0.00	4	60.35	59.90	-4	8,257	-0.05%
2018/11/28	6	58.80	1	58.40	59.00	5	8,210	0.06%
2018/11/27	5	58.22	3	58.33	58.20	2	8,238	0.02%
2018/11/26	0	0.00	6	55.03	55.50	-6	8,183	-0.07%
2018/11/22	0	0.00	1	54.70	54.50	-1	8,620	-0.01%
2018/11/21	0	0.00	4	54.90	55.10	-4	8,614	-0.05%
2018/11/19	5	54.18	1	54.40	54.10	4	8,406	0.05%
2018/11/16	5	55.44	2	55.25	54.80	3	8,349	0.04%
2018/11/15	1	55.90	11	54.90	55.90	-10	8,243	-0.12%
2018/11/13	8	53.65	2	53.40	54.00	6	8,069	0.07%
2018/11/12	5	54.26	0	0.00	54.10	5	8,012	0.06%
2018/11/09	3	54.40	0	0.00	54.60	3	7,979	0.04%
2018/11/08	5	54.48	3	54.87	53.80	2	7,904	0.03%
2018/11/07	13	54.81	10	54.93	54.80	3	7,787	0.04%
2018/11/06	1	57.80	1	58.10	56.10	0	7,650	0.00%
2018/11/05	1	59.90	6	61.53	59.30	-5	7,507	-0.07%
2018/11/02	5	60.78	2	61.15	61.40	3	7,391	0.04%
2018/11/01	6	60.45	3	59.23	61.10	3	7,228	0.04%
2018/10/31	2	57.05	1	57.50	56.80	1	6,983	0.01%
2018/10/29	0	0.00	2	55.60	55.30	-2	6,984	-0.03%
2018/10/25	3	54.43	0	0.00	53.70	3	6,943	0.04%
2018/10/24	1	58.10	1	58.50	58.00	0	6,925	0.00%
2018/10/23	2	58.50	1	58.70	58.00	1	6,891	0.01%
2018/10/22	0	0.00	2	57.40	59.70	-2	6,896	-0.03%
2018/10/19	4	56.13	0	0.00	56.30	4	6,825	0.06%
2018/10/18	1	56.60	0	0.00	57.20	1	6,855	0.01%
2018/10/17	5	56.86	6	57.02	56.80	-1	6,934	-0.01%
2018/10/16	2	55.30	2	55.20	54.80	0	6,906	0.00%
2018/10/12	1	55.60	3	55.67	56.60	-2	7,000	-0.03%
2018/10/11	5	51.92	3	52.50	54.10	2	7,002	0.03%
2018/10/08	0	0.00	1	53.30	55.00	-1	7,013	-0.01%
2018/10/05	1	55.00	0	0.00	55.10	1	7,012	0.01%
2018/10/01	1	60.30	1	60.80	60.70	0	7,363	0.00%
2018/09/28	0	0.00	1	59.90	59.00	-1	7,398	-0.01%
2018/09/27	10	59.85	14	59.43	59.00	-4	7,422	-0.05%
2018/09/26	1	61.40	0	0.00	61.20	1	7,261	0.01%
2018/09/25	3	60.57	2	60.50	60.80	1	7,301	0.01%
2018/09/21	5	60.42	3	60.50	61.00	2	7,262	0.03%
2018/09/20	3	62.77	0	0.00	61.00	3	7,221	0.04%
2018/09/19	1	64.90	1	64.40	63.10	0	7,113	0.00%
2018/09/14	1	66.00	0	0.00	65.80	1	7,265	0.01%
2018/09/13	0	0.00	1	65.00	65.60	-1	7,211	-0.01%
2018/09/12	5	65.32	0	0.00	65.20	5	7,151	0.07%
2018/09/11	0	0.00	4	67.20	67.50	-4	7,060	-0.06%
2018/09/10	0	0.00	2	67.45	66.00	-2	6,972	-0.03%
2018/09/07	0	0.00	2	68.75	68.40	-2	6,897	-0.03%
2018/09/06	1	70.20	1	68.50	70.20	0	6,824	0.00%
2018/09/05	7	70.59	7	70.17	70.00	0	6,777	0.00%
2018/09/04	1	70.00	1	70.40	70.30	0	6,672	0.00%
2018/09/03	0	0.00	2	69.45	68.50	-2	6,594	-0.03%
2018/08/31	2	69.85	5	69.70	70.30	-3	6,509	-0.05%
2018/08/30	31	68.81	33	68.77	68.80	-2	6,386	-0.03%
2018/08/29	7	67.59	18	67.04	67.90	-11	6,219	-0.18%
2018/08/28	3	64.83	1	64.80	64.80	2	6,063	0.03%
2018/08/27	6	64.27	3	64.10	64.00	3	6,052	0.05%
2018/08/24	4	63.88	3	64.27	64.40	1	6,091	0.02%
2018/08/23	1	64.10	5	64.80	64.50	-4	6,137	-0.07%
2018/08/22	2	64.00	2	64.15	64.00	0	6,177	0.00%
2018/08/21	3	63.90	5	64.36	64.10	-2	6,385	-0.03%
2018/08/20	6	63.15	7	63.37	63.10	-1	6,436	-0.02%
2018/08/17	7	63.90	2	63.95	64.00	5	6,465	0.08%
2018/08/16	4	63.03	9.1	64.25	64.90	-5.1	6,473	-0.08%
2018/08/15	5	63.74	4	63.38	63.30	1	6,466	0.02%
2018/08/14	5	63.96	9	64.40	64.50	-4	6,455	-0.06%
2018/08/13	16	64.72	12	64.96	63.50	4	6,418	0.06%
2018/08/10	5	65.52	5	66.10	66.90	0	6,285	0.00%
2018/08/09	16	66.11	9	66.94	66.00	7	6,275	0.11%
2018/08/08	25	66.26	8	66.24	65.80	17	6,234	0.27%
2018/08/07	4	67.78	0	0.00	67.00	4	6,244	0.06%
2018/08/06	0	0.00	4	68.13	67.90	-4	6,283	-0.06%
2018/08/03	0	0.00	25	66.60	66.90	-25	6,323	-0.40%
2018/08/02	10	64.80	0	0.00	65.00	10	6,316	0.16%
2018/08/01	7	65.97	5	66.58	65.90	2	6,320	0.03%
2018/07/31	7	66.11	6	66.95	65.80	1	6,390	0.02%
2018/07/30	4	66.88	0	0.00	66.30	4	6,429	0.06%
2018/07/27	4	66.75	14	68.09	67.50	-10	6,464	-0.15%
2018/07/26	1	67.20	0	0.00	67.30	1	6,523	0.02%
2018/07/25	13	66.80	13	67.00	67.10	0	6,650	0.00%
2018/07/24	4	68.38	0	0.00	68.30	4	6,579	0.06%
2018/07/23	1	66.50	0	0.00	67.00	1	6,593	0.02%
2018/07/20	17	67.96	1	67.60	67.60	16	6,600	0.24%
2018/07/19	1	68.20	14	68.40	69.20	-13	6,575	-0.20%
2018/07/18	1	68.20	5	68.88	68.70	-4	6,582	-0.06%
2018/07/17	2	68.50	4	68.53	68.60	-2	6,553	-0.03%
2018/07/16	7	67.61	8	67.48	67.20	-1	6,443	-0.02%
2018/07/13	15	66.68	1	67.50	67.00	14	6,415	0.22%
2018/07/12	9	68.19	9	68.19	66.60	0	6,459	0.00%
2018/07/11	6	66.30	0	0.00	67.20	6	6,367	0.09%
2018/07/10	2	66.90	2	66.80	67.00	0	6,380	0.00%
2018/07/09	0	0.00	9	66.60	66.90	-9	6,331	-0.14%
2018/07/04	3	65.10	5	65.30	64.40	-2	6,281	-0.03%
2018/07/03	1	63.50	0	0.00	63.50	1	6,254	0.02%
2018/06/29	1	60.50	3	61.70	63.30	-2	6,310	-0.03%
2018/06/27	13	60.52	16	60.59	60.60	-3	6,340	-0.05%
2018/06/26	9	61.18	5	61.80	60.10	4	6,554	0.06%
2018/06/25	0	0.00	1	63.90	63.70	-1	6,651	-0.02%
2018/06/22	0	0.00	1	63.70	63.60	-1	6,929	-0.01%
2018/06/21	8	63.50	0	0.00	63.70	8	7,020	0.11%
2018/06/20	0	0.00	15	63.00	63.40	-15	7,092	-0.21%
2018/06/19	1	62.80	0	0.00	62.80	1	7,201	0.01%
2018/06/15	1	64.50	0	0.00	64.50	1	7,260	0.01%
2018/06/14	2	64.05	2	64.60	64.30	0	7,251	0.00%
2018/06/13	1	63.60	0	0.00	63.50	1	7,270	0.01%
2018/06/12	16	64.72	0	0.00	64.00	16	7,350	0.22%
2018/06/11	2	64.60	0	0.00	64.50	2	7,459	0.03%
2018/06/08	1	66.30	1	66.00	65.90	0	7,500	0.00%
2018/06/07	4	66.23	4	66.10	66.00	0	7,717	0.00%
2018/06/06	1	67.70	14	67.02	66.10	-13	7,722	-0.17%
2018/06/05	10	65.10	1	65.10	64.50	9	7,680	0.12%
2018/06/04	2	64.70	6	63.67	64.80	-4	7,716	-0.05%
2018/06/01	6	62.58	4	62.80	62.60	2	7,776	0.03%
2018/05/30	1	63.00	1	63.30	63.50	0	7,992	0.00%
2018/05/29	6	66.15	2	65.50	64.90	4	8,167	0.05%
2018/05/28	1	65.10	11	64.78	65.30	-10	8,128	-0.12%
2018/05/25	0	0.00	1	65.00	65.00	-1	8,205	-0.01%
2018/05/23	1	64.70	0	0.00	62.60	1	8,792	0.01%
2018/05/22	1	64.30	0	0.00	63.60	1	8,795	0.01%
2018/05/21	5	64.60	0	0.00	63.90	5	8,905	0.06%
2018/05/17	10	64.30	10	64.20	64.40	0	9,066	0.00%
2018/05/15	0	0.00	1	63.80	63.40	-1	9,204	-0.01%
2018/05/14	2	62.30	2	62.60	64.40	0	9,308	0.00%
2018/05/11	9	62.41	13	62.09	62.00	-4	9,289	-0.04%
2018/05/10	13	60.44	9	60.58	60.70	4	9,225	0.04%
2018/05/09	8	59.75	12	59.87	60.20	-4	9,260	-0.04%
2018/05/08	11	58.87	7	59.70	59.80	4	9,247	0.04%
2018/05/07	0	0.00	4	58.68	57.00	-4	9,287	-0.04%
2018/05/04	8	59.50	4	59.05	58.80	4	9,340	0.04%
2018/05/03	5	60.90	9	60.56	59.00	-4	9,347	-0.04%
2018/05/02	8	62.00	4	62.00	62.60	4	9,378	0.04%
2018/04/30	0	0.00	2	58.30	59.30	-2	9,381	-0.02%
2018/04/27	3	57.20	5	58.36	57.60	-2	9,469	-0.02%
2018/04/26	4	60.50	1	59.20	59.30	3	9,446	0.03%
2018/04/25	1	61.10	0	0.00	59.60	1	9,596	0.01%
2018/04/24	1	61.10	0	0.00	61.10	1	9,726	0.01%
2018/04/23	2	62.80	0	0.00	62.30	2	9,687	0.02%
2018/04/20	1	64.40	4	64.30	64.30	-3	9,786	-0.03%
2018/04/19	4	64.30	1	64.60	64.60	3	10,048	0.03%
2018/04/18	2	65.10	6	64.57	63.70	-4	10,150	-0.04%
2018/04/17	4	62.70	4	63.80	64.50	0	10,495	0.00%
2018/04/16	0	62.20	1	62.40	62.00	-1	10,372	-0.01%
2018/04/13	5	63.38	4	63.50	63.00	1	10,268	0.01%
2018/04/12	13	63.32	8	63.10	63.10	5	10,241	0.05%
2018/04/11	1	64.20	5	63.72	63.30	-4	10,183	-0.04%
2018/04/10	10	63.30	11	63.31	63.00	-1	10,095	-0.01%
2018/04/09	1	64.10	1	63.40	64.20	0	9,980	0.00%
2018/04/03	11	64.80	11	64.40	64.40	0	9,903	0.00%
2018/04/02	6	67.05	5	67.34	66.30	1	9,875	0.01%
2018/03/31	8	66.98	8	67.48	67.10	0	9,895	0.00%
2018/03/30	21	68.73	3	67.87	67.30	18	9,954	0.18%
2018/03/29	1	67.80	7	66.77	68.50	-6	10,020	-0.06%
2018/03/28	1	62.50	0	0.00	64.00	1	9,747	0.01%
2018/03/27	16	64.81	11	65.25	65.40	5	9,494	0.05%
2018/03/26	1	66.80	0	0.00	66.60	1	9,229	0.01%
2018/03/23	8	67.40	10	67.52	67.30	-2	9,172	-0.02%
2018/03/22	8	70.10	1	69.50	69.50	7	9,149	0.08%
2018/03/21	1	69.50	0	0.00	69.50	1	9,133	0.01%
2018/03/19	1	70.40	1	70.50	70.00	0	9,612	0.00%
2018/03/16	0	71.50	1	71.60	71.60	-1	9,597	-0.01%
2018/03/15	1	70.50	1	71.00	71.20	0	9,530	0.00%
2018/03/14	5	69.40	10	69.95	70.20	-5	9,456	-0.05%
2018/03/13	15	69.56	10	69.36	69.30	5	9,385	0.05%
2018/03/12	1	69.00	0	0.00	68.00	1	9,170	0.01%
2018/03/08	0	0.00	3	69.13	68.30	-3	9,212	-0.03%
2018/03/07	3	68.30	0	0.00	68.30	3	9,197	0.03%
2018/03/06	0	0.00	1	70.10	70.00	-1	9,313	-0.01%
2018/03/05	1	69.60	2	68.60	67.30	-1	9,315	-0.01%
2018/03/02	10	67.71	15	68.59	70.10	-5	9,268	-0.05%
2018/03/01	8	66.73	8	67.15	67.40	0	9,158	0.00%
2018/02/27	2	68.90	0	0.00	68.50	2	9,426	0.02%
2018/02/26	11	72.12	11	71.40	70.80	0	9,317	0.00%
2018/02/23	1	69.40	14	68.53	70.30	-13	9,106	-0.14%
2018/02/22	0	0.00	2	64.90	65.00	-2	8,887	-0.02%
2018/02/09	6	62.35	3	62.30	62.20	3	8,821	0.03%
2018/02/08	6	64.50	3	64.80	65.20	3	8,771	0.03%
2018/02/07	0	0.00	2	65.90	63.30	-2	8,799	-0.02%
2018/02/06	7	62.26	5	62.50	62.50	2	8,720	0.02%
2018/02/05	5	62.90	5	64.30	64.90	0	8,674	0.00%
2018/02/01	2	65.45	12	66.10	65.10	-10	8,771	-0.11%
2018/01/31	6	66.15	9	66.61	67.40	-3	8,863	-0.03%
2018/01/30	5	67.20	0	0.00	66.10	5	8,844	0.06%
2018/01/29	10	70.10	3	69.50	69.30	7	8,766	0.08%
2018/01/25	5	66.78	4	67.30	66.70	1	8,749	0.01%
2018/01/24	0	0.00	6	65.97	66.20	-6	8,670	-0.07%
2018/01/23	10	65.29	3	65.30	64.50	7	8,576	0.08%
2018/01/22	5	66.24	4	66.75	66.80	1	8,594	0.01%
2018/01/19	0	0.00	4	66.55	66.30	-4	8,681	-0.05%
2018/01/18	3	65.73	2	66.70	65.50	1	8,722	0.01%
2018/01/17	1	63.60	0	0.00	64.50	1	8,627	0.01%
2018/01/16	3	65.07	24	64.41	65.00	-21	8,693	-0.24%
2018/01/15	4	63.48	3	63.23	64.30	1	8,858	0.01%
2018/01/12	0	0.00	2	61.60	61.50	-2	8,642	-0.02%
2018/01/11	1	60.70	15	60.09	60.90	-14	8,590	-0.16%
2018/01/10	1	56.50	2	57.00	58.50	-1	8,431	-0.01%
2018/01/09	4	57.85	0	56.40	56.30	4	8,517	0.05%
2018/01/08	1	57.20	21	57.24	58.00	-20	8,802	-0.23%
2018/01/05	1	56.90	2	57.30	57.10	-1	9,082	-0.01%
2018/01/04	0	0.00	5	56.40	57.00	-5	9,268	-0.05%
2018/01/03	4	55.58	4	56.35	56.30	0	9,327	0.00%
2018/01/02	2	55.95	1	56.50	55.60	1	9,338	0.01%