頎邦 (6147)-群益金鼎-中壢券商分點個股進出

台股 » 個股 » 頎邦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

頎邦

(6147)

可現股當沖

股價
77.9
漲跌
▲0.6
漲幅
+0.78%
成交量
4,891張
產業
上櫃半導體類股
1167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－群益金鼎-中壢券商分點個股進出

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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢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
2024/05/03	2	77.80	6	77.80	77.90	-4	6,684	-0.06%
2024/05/02	4	76.25	4	77.15	77.30	0	6,632	0.00%
2024/04/30	1	75.50	0	0.00	76.10	1	6,568	0.02%
2024/04/29	0	76.80	1	77.30	77.30	-1	6,519	-0.02%
2024/04/26	0	0.00	0	77.60	77.80	0	6,469	0.00%
2024/04/25	0	0.00	5	76.44	77.00	-5	6,459	-0.08%
2024/04/24	0	0.00	4	75.65	76.10	-4	6,467	-0.06%
2024/04/23	1	73.40	3	74.37	74.20	-2	6,445	-0.03%
2024/04/22	0	73.10	0	73.85	73.30	0	6,438	0.00%
2024/04/19	4	74.33	2	75.45	74.40	2	6,346	0.03%
2024/04/18	9	76.26	0	0.00	75.70	9	6,237	0.14%
2024/04/17	1	76.70	3	77.13	76.80	-2	6,182	-0.03%
2024/04/16	5	76.54	3	76.63	76.30	2	6,184	0.03%
2024/04/12	0	0.00	2	77.65	77.70	-2	6,146	-0.03%
2024/04/11	0	76.60	1	77.10	77.10	-1	6,169	-0.02%
2024/04/10	0	0.00	3	77.44	77.60	-3	6,233	-0.05%
2024/04/09	1	76.40	1	76.90	76.50	0	6,264	0.00%
2024/04/08	0	75.90	2	76.30	76.30	-2	6,319	-0.03%
2024/04/03	8	76.05	1	75.90	76.00	7	6,314	0.11%
2024/04/02	3	77.07	1	76.80	76.80	2	6,293	0.03%
2024/04/01	4	77.80	0.1	78.00	77.50	4	6,276	0.06%
2024/03/29	3	77.47	5	79.02	79.00	-2	6,260	-0.03%
2024/03/28	4	76.63	12	77.77	77.90	-8	5,909	-0.14%
2024/03/27	2.1	75.91	1	76.29	75.80	1	5,749	0.02%
2024/03/26	2	74.15	0	0.00	73.90	2	5,745	0.03%
2024/03/25	4	75.03	0	75.90	75.10	4	5,797	0.07%
2024/03/22	4	75.88	0.1	76.20	75.70	3.9	5,850	0.07%
2024/03/21	1	78.88	0	78.00	78.20	1	5,888	0.02%
2024/03/20	11	80.09	8	80.00	77.60	3	5,965	0.05%
2024/03/19	26.1	79.81	37	80.05	78.50	-10.9	6,188	-0.18%
2024/03/18	0	0.00	3	77.40	77.40	-3	6,031	-0.05%
2024/03/15	6	76.82	0	0.00	76.50	6	6,014	0.10%
2024/03/14	6	77.65	4	77.65	77.50	2	5,953	0.03%
2024/03/13	2	78.05	2	78.20	79.00	0	5,829	0.00%
2024/03/12	1	77.29	2.2	77.30	76.80	-1.2	5,618	-0.02%
2024/03/11	1	75.49	0	0.00	75.70	1	5,522	0.02%
2024/03/08	18	77.23	23	77.21	75.40	-5	5,481	-0.09%
2024/03/07	1	73.80	10	73.81	74.60	-9	5,104	-0.18%
2024/03/05	1	72.80	0	0.00	72.80	1	5,049	0.02%
2024/03/04	1	72.20	2	72.75	72.90	-1	5,058	-0.02%
2024/03/01	1	71.70	2	72.05	71.30	-1	5,042	-0.02%
2024/02/29	6	71.22	2	71.15	71.00	4	5,009	0.08%
2024/02/27	1.1	71.93	2	72.05	71.70	-0.9	4,957	-0.02%
2024/02/26	2	73.55	4	73.48	73.70	-2	4,901	-0.04%
2024/02/23	6	74.52	6.3	75.17	74.00	-0.3	4,829	-0.01%
2024/02/22	1	71.60	0	0.00	71.60	1	4,518	0.02%
2024/02/19	2	70.80	0	71.10	71.00	2	4,447	0.04%
2024/02/16	4	70.03	1	70.20	70.00	3	4,423	0.07%
2024/02/15	2	69.55	0	0.00	69.60	2	4,372	0.05%
2024/02/05	0	71.00	2	70.90	71.00	-2	4,309	-0.05%
2024/01/31	3	71.20	1	72.20	72.00	2	4,209	0.05%
2024/01/30	1	72.00	1.4	71.63	71.60	-0.4	4,194	-0.01%
2024/01/26	0	72.90	0	0.00	73.20	0	4,196	0.00%
2024/01/23	0	0.00	9.1	74.09	74.20	-9.1	4,222	-0.22%
2024/01/22	3	73.27	0	0.00	73.50	3	4,214	0.07%
2024/01/19	0	0.00	1	73.50	73.50	-1	4,239	-0.02%
2024/01/18	1	72.10	0	0.00	73.00	1	4,239	0.02%
2024/01/12	2	72.95	2	72.05	72.60	0	4,185	0.00%
2024/01/11	0	0.00	0	72.30	72.20	0	4,165	0.00%
2024/01/10	0.1	71.72	0	0.00	71.80	0.1	4,167	0.00%
2024/01/09	0	0.00	2	72.70	72.00	-2	4,147	-0.05%
2024/01/08	2	72.85	1.2	73.29	72.80	0.9	4,160	0.02%
2024/01/05	1.2	74.39	1.2	74.49	74.50	0	4,113	0.00%
2024/01/04	2	74.65	2	74.50	74.50	0	4,072	0.00%
2024/01/03	2.1	73.93	3	73.97	74.30	-0.9	4,021	-0.02%
2024/01/02	0	0.00	0	72.90	73.80	0	3,963	0.00%
2023/12/29	0.1	72.38	0	72.70	72.30	0	3,895	0.00%
2023/12/28	0	72.80	1	72.80	72.80	-1	3,869	-0.03%
2023/12/27	2	72.95	1	72.91	72.90	1	3,858	0.03%
2023/12/26	0	72.00	0	0.00	72.30	0	3,821	0.00%
2023/12/25	2.1	73.03	6	72.43	72.30	-3.9	3,766	-0.10%
2023/12/22	2.1	72.76	2	73.30	73.30	0.1	3,742	0.00%
2023/12/21	3	72.80	2	73.50	73.50	1	3,659	0.03%
2023/12/20	5.1	73.23	2	73.75	74.00	3.1	3,558	0.09%
2023/12/19	3.3	72.81	12	73.73	72.60	-8.7	3,435	-0.25%
2023/12/18	4	75.23	5	74.70	75.30	-1	3,301	-0.03%
2023/12/15	18.1	78.27	18	77.18	76.80	0.1	3,202	0.00%
2023/12/14	44.3	77.61	49.1	78.00	78.70	-4.8	3,039	-0.16%
2023/12/13	5	71.40	6	73.25	73.80	-1	2,631	-0.04%
2023/12/12	1	71.40	4	71.10	71.40	-3	2,569	-0.12%
2023/12/08	1	69.80	0	0.00	69.80	1	2,584	0.04%
2023/12/07	2	69.80	0.1	70.20	70.00	2	2,654	0.07%
2023/12/05	2	70.25	0	0.00	70.50	2	2,733	0.07%
2023/12/04	3	71.40	2	71.40	71.50	1	2,777	0.04%
2023/12/01	6.2	71.92	13	71.80	72.00	-6.8	2,966	-0.23%
2023/11/30	14	71.35	10	71.45	72.00	4	2,960	0.14%
2023/11/29	2.1	71.40	2	71.30	71.30	0.1	2,913	0.00%
2023/11/28	1.1	70.90	3	70.67	71.00	-2	2,910	-0.07%
2023/11/27	0	0.00	1	70.19	70.10	-1	2,974	-0.03%
2023/11/24	0	0.00	0	70.00	70.00	0	2,976	0.00%
2023/11/23	1	69.50	1	69.90	69.80	0	2,981	0.00%
2023/11/21	0	0.00	1	70.10	69.80	-1	3,055	-0.03%
2023/11/20	0	0.00	2	69.85	69.90	-2	3,062	-0.07%
2023/11/17	0	0.00	0	69.60	69.50	0	3,071	0.00%
2023/11/16	1	68.80	0	0.00	69.30	1	3,088	0.03%
2023/11/15	0	0.00	3	69.93	69.90	-3	3,118	-0.10%
2023/11/14	0	0.00	1	70.00	70.00	-1	3,145	-0.03%
2023/11/07	1.4	69.79	0	0.00	70.10	1.4	3,249	0.04%
2023/11/06	0	0.00	2	69.95	70.00	-2	3,268	-0.06%
2023/11/03	0	0.00	2	69.50	69.60	-2	3,329	-0.06%
2023/11/02	0	0.00	1	69.20	69.40	-1	3,346	-0.03%
2023/11/01	0	0.00	1	68.20	68.70	-1	3,351	-0.03%
2023/10/27	0	68.00	0	0.00	67.50	0	3,386	0.00%
2023/10/26	0	68.30	0	68.90	68.20	0	3,433	0.00%
2023/10/25	5	69.20	0	0.00	68.90	5	3,596	0.14%
2023/10/24	1	69.00	2	68.95	69.20	-1	3,614	-0.03%
2023/10/23	1	69.70	5	69.50	69.10	-4	3,606	-0.11%
2023/10/20	1	69.00	1	69.00	69.00	0	3,584	0.00%
2023/10/18	1	67.40	1	67.50	67.80	0	3,586	0.00%
2023/10/17	0	0.00	1	68.10	67.90	-1	3,588	-0.03%
2023/10/16	2	66.80	0	0.00	66.80	2	3,604	0.06%
2023/10/13	0	0.00	0	67.80	67.50	0	3,598	0.00%
2023/10/12	6	67.08	0.4	67.26	67.50	5.6	3,641	0.15%
2023/10/11	0	67.10	0	0.00	66.80	0	3,656	0.00%
2023/10/06	3	68.20	0.7	68.29	68.10	2.3	3,672	0.06%
2023/09/28	0	0.00	2	68.15	68.20	-2	3,757	-0.05%
2023/09/26	1	68.10	0.3	69.30	68.10	0.7	3,797	0.02%
2023/09/25	1	68.80	2	68.50	68.50	-1	3,791	-0.03%
2023/09/22	1	68.50	0	69.00	68.50	1	3,771	0.03%
2023/09/21	0	0.00	1	68.40	67.90	-1	3,752	-0.03%
2023/09/20	2	69.75	1	69.70	69.00	1	3,746	0.03%
2023/09/19	0	71.20	0	0.00	71.00	0	3,677	0.00%
2023/09/18	2	71.65	8	71.79	71.30	-6	3,642	-0.16%
2023/09/15	5.1	71.29	9	71.76	71.30	-3.9	3,624	-0.11%
2023/09/14	1	71.00	16	71.06	71.00	-15	3,558	-0.42%
2023/09/13	0.1	71.30	0.2	71.50	71.20	-0.1	3,548	0.00%
2023/09/12	0	0.00	1	71.80	71.50	-1	3,585	-0.03%
2023/09/08	3	70.60	6	71.12	70.90	-3	3,587	-0.08%
2023/09/07	3	72.17	5	71.58	71.50	-2	3,566	-0.06%
2023/09/06	14	71.76	4	71.73	72.00	10	3,501	0.29%
2023/09/05	10	70.00	2	69.85	70.10	8	3,326	0.24%
2023/09/04	2	69.50	0	0.00	69.80	2	3,351	0.06%
2023/09/01	3	69.07	2	69.35	69.20	1	3,398	0.03%
2023/08/31	15	69.88	15	69.82	69.80	0	3,404	0.00%
2023/08/30	8	68.78	2	68.75	69.00	6	3,317	0.18%
2023/08/29	7	68.47	0	0.00	69.00	7	3,368	0.21%
2023/08/28	5	69.42	1	68.80	68.90	4	3,370	0.12%
2023/08/24	0	0.00	3	67.50	67.20	-3	3,303	-0.09%
2023/08/23	0	0.00	0	66.80	66.80	0	3,304	0.00%
2023/08/22	0	66.30	0	0.00	66.30	0	3,310	0.00%
2023/08/21	9	66.71	2	66.60	66.70	7	3,297	0.21%
2023/08/18	5	68.18	4	68.48	67.80	1	3,237	0.03%
2023/08/17	0	0.00	1	68.70	68.70	-1	3,200	-0.03%
2023/08/16	0	0.00	4	68.17	68.00	-4	3,166	-0.13%
2023/08/15	1	67.40	0	0.00	67.00	1	3,164	0.03%
2023/08/14	5	66.76	1	67.00	67.00	4	3,157	0.13%
2023/08/10	1	67.40	2	67.70	67.40	-1	3,169	-0.03%
2023/08/09	4	66.85	0	0.00	67.00	4	3,141	0.13%
2023/08/08	1	69.10	0	0.00	69.10	1	3,078	0.03%
2023/08/07	0.2	68.60	8	68.85	68.70	-7.8	3,077	-0.25%
2023/08/04	0	0.00	5	68.00	68.40	-5	3,076	-0.16%
2023/08/02	2	67.25	0	0.00	67.40	2	3,072	0.07%
2023/08/01	10	68.20	8	68.30	68.20	2	3,055	0.07%
2023/07/31	17	69.62	7	69.50	69.40	10	3,017	0.33%
2023/07/28	24	69.28	28	69.39	69.40	-4	2,937	-0.14%
2023/07/24	10	66.58	0	0.00	66.30	10	2,877	0.35%
2023/07/20	0	0.00	2	66.40	66.70	-2	2,958	-0.07%
2023/07/19	2	66.95	4	66.78	66.70	-2	2,996	-0.07%
2023/07/17	0	0.00	8	66.00	66.50	-8	2,986	-0.27%
2023/07/14	0	0.00	1	65.30	65.30	-1	2,957	-0.03%
2023/07/13	10	65.31	2	65.00	64.90	8	3,022	0.26%
2023/07/12	0	0.00	2	64.00	64.40	-2	2,983	-0.07%
2023/07/10	0	63.20	0	0.00	63.30	0	2,979	0.00%
2023/07/04	0	0.00	1	63.50	62.90	-1	3,006	-0.03%
2023/06/29	1	62.90	0	0.00	62.80	1	3,062	0.03%
2023/06/28	1	62.90	2	63.00	63.00	-1	3,124	-0.03%
2023/06/27	0	0.00	1	62.70	62.90	-1	3,105	-0.03%
2023/06/21	2.1	63.00	0	0.00	63.00	2.1	3,110	0.07%
2023/06/20	2	62.65	0	0.00	62.70	2	3,121	0.06%
2023/06/19	0	0.00	2	64.80	64.20	-2	3,057	-0.07%
2023/06/16	5	64.80	2	64.80	64.90	3	3,031	0.10%
2023/06/09	0	0.00	1	69.90	69.90	-1	2,799	-0.04%
2023/06/08	0	0.00	2	69.60	69.70	-2	2,794	-0.07%
2023/06/07	0	0.00	5	69.50	69.50	-5	2,785	-0.18%
2023/06/05	1	68.70	3	68.80	68.60	-2	2,817	-0.07%
2023/06/02	0	0.00	4	67.93	67.60	-4	2,843	-0.14%
2023/06/01	0	0.00	2	67.40	67.00	-2	2,872	-0.07%
2023/05/31	0	0.00	7	67.00	67.00	-7	2,905	-0.24%
2023/05/30	0	0.00	1	67.00	66.90	-1	2,950	-0.03%
2023/05/26	0	0.00	4.3	66.88	66.80	-4.3	3,078	-0.14%
2023/05/25	0	0.00	1	66.30	66.40	-1	3,112	-0.03%
2023/05/22	0	0.00	1	66.20	66.00	-1	3,186	-0.03%
2023/05/18	2	65.60	1	65.50	65.70	1	3,157	0.03%
2023/05/12	3.1	65.43	0	0.00	65.00	3.1	3,124	0.10%
2023/05/11	1	65.00	5	64.70	64.70	-4	3,126	-0.13%
2023/05/08	1.2	66.28	0	0.00	66.00	1.2	3,139	0.04%
2023/05/02	0	0.00	2	65.30	65.30	-2	3,278	-0.06%
2023/04/28	1	65.90	0	0.00	65.90	1	3,254	0.03%
2023/04/27	1	66.90	0	0.00	67.30	1	3,154	0.03%
2023/04/26	1.1	65.91	0	0.00	66.70	1.1	3,108	0.03%
2023/04/25	1	66.50	0	0.00	66.30	1	3,082	0.03%
2023/04/24	0	0.00	1	67.30	67.50	-1	3,024	-0.03%
2023/04/21	0	0.00	2	67.00	67.00	-2	3,016	-0.07%
2023/04/20	0	0.00	1	67.80	67.50	-1	2,976	-0.03%
2023/04/18	2	67.85	0	0.00	67.90	2	2,960	0.07%
2023/04/13	0	0.00	1	69.60	69.30	-1	2,843	-0.04%
2023/04/12	0	0.00	2	69.10	69.30	-2	2,824	-0.07%
2023/04/11	1	68.40	0	0.00	68.70	1	2,790	0.04%
2023/04/10	2.1	67.76	2	67.60	67.50	0.1	2,756	0.00%
2023/04/07	1	69.40	0	0.00	69.10	1	2,711	0.04%
2023/04/06	1	69.90	1	69.60	69.90	0	2,677	0.00%
2023/03/30	1	68.20	0	0.00	68.90	1	2,608	0.04%
2023/03/29	3	68.53	1	68.60	68.40	2	2,575	0.08%
2023/03/28	3	70.20	13	70.04	70.00	-10	2,525	-0.40%
2023/03/27	0	0.00	2	70.20	70.60	-2	2,549	-0.08%
2023/03/24	0	0.00	0.7	70.43	70.30	-0.7	2,552	-0.03%
2023/03/23	2.7	70.90	1	71.10	71.00	1.7	2,533	0.07%
2023/03/22	4	70.73	1	70.50	70.50	3	2,490	0.12%
2023/03/21	1	71.00	0	0.00	70.60	1	2,463	0.04%
2023/03/16	1	68.50	2	69.20	68.80	-1	2,407	-0.04%
2023/03/15	1	69.10	1	69.00	68.80	0	2,400	0.00%
2023/03/13	0	0.00	1	69.60	70.30	-1	2,356	-0.04%
2023/03/09	1	71.20	1	70.50	70.90	0	2,292	0.00%
2023/03/08	1	69.90	2	70.15	70.40	-1	2,200	-0.05%
2023/03/07	1.5	69.73	3	69.77	70.50	-1.5	2,158	-0.07%
2023/03/06	1	70.60	3	70.03	70.20	-2	2,104	-0.10%
2023/03/03	3	68.83	4	68.98	69.00	-1	2,012	-0.05%
2023/03/02	13	68.63	2	69.10	69.00	11	1,967	0.56%
2023/03/01	4	68.85	1	68.40	69.00	3	1,912	0.16%
2023/02/24	0	0.00	2	67.45	67.30	-2	1,805	-0.11%
2023/02/23	1	67.10	0	0.00	67.10	1	1,761	0.06%
2023/02/22	2	65.60	1	65.60	66.00	1	1,712	0.06%
2023/02/14	1	64.30	0	0.00	64.40	1	1,806	0.06%
2023/02/08	4	64.30	7	63.77	64.30	-3	1,849	-0.16%
2023/02/07	0	0.00	2	63.40	63.40	-2	1,778	-0.11%
2023/02/06	0	0.00	3	63.30	63.40	-3	1,766	-0.17%
2023/02/03	2	63.20	4	63.17	63.30	-2	1,753	-0.12%
2023/02/02	0	0.00	2	62.05	61.80	-2	1,701	-0.12%
2023/02/01	0	0.00	1	59.80	60.50	-1	1,692	-0.06%
2023/01/31	1	60.30	0	0.00	60.50	1	1,668	0.06%
2023/01/30	2	60.95	1	60.70	60.80	1	1,652	0.06%
2023/01/17	0	0.00	1	60.50	60.70	-1	1,648	-0.06%
2023/01/16	0	0.00	3	60.50	60.40	-3	1,661	-0.18%
2023/01/13	1	60.90	0	0.00	60.90	1	1,674	0.06%
2023/01/10	0	0.00	2	59.30	59.60	-2	1,669	-0.12%
2023/01/09	2	59.40	0	0.00	59.60	2	1,684	0.12%
2023/01/05	0	58.80	0	0.00	58.80	0	1,693	0.00%
2022/12/30	1	57.80	0	0.00	57.40	1	1,723	0.06%
2022/12/28	0	0.00	0	58.90	58.90	0	1,698	0.00%
2022/12/27	0	58.40	0	0.00	59.00	0	1,690	0.00%
2022/12/15	0	0.00	1	58.90	59.10	-1	1,735	-0.06%
2022/12/14	1	58.90	0	0.00	59.00	1	1,741	0.06%
2022/12/08	0	0.00	1	58.30	59.00	-1	1,874	-0.05%
2022/12/07	0	0.00	1	58.80	58.50	-1	1,892	-0.05%
2022/12/06	2	59.00	1	58.90	59.00	1	1,892	0.05%
2022/12/02	0	0.00	2	59.00	59.40	-2	1,936	-0.10%
2022/11/29	1	57.70	1	57.50	57.80	0	1,930	0.00%
2022/11/28	1	58.10	0	0.00	57.70	1	1,936	0.05%
2022/11/24	0	0.00	1	58.70	58.80	-1	1,951	-0.05%
2022/11/23	1	58.70	2	58.60	58.90	-1	1,948	-0.05%
2022/11/21	1	58.90	0	0.00	58.30	1	1,971	0.05%
2022/11/18	2	58.90	2	58.80	58.90	0	1,973	0.00%
2022/11/16	1	59.60	5	59.16	59.50	-4	1,979	-0.20%
2022/11/15	0	0.00	1	58.20	58.20	-1	1,910	-0.05%
2022/11/14	0	0.00	1	58.00	57.70	-1	1,904	-0.05%
2022/11/11	0	0.00	3	57.67	57.50	-3	1,891	-0.16%
2022/11/10	1	57.30	3	57.17	57.10	-2	1,879	-0.11%
2022/11/09	2	56.70	1	57.00	57.20	1	1,877	0.05%
2022/11/08	0	0.00	3	56.00	55.70	-3	1,849	-0.16%
2022/11/07	1	55.40	2	56.20	56.20	-1	1,884	-0.05%
2022/11/04	1	54.60	0	0.00	54.60	1	1,874	0.05%
2022/11/03	5	54.80	0	0.00	54.90	5	1,904	0.26%
2022/11/02	1	54.80	0	0.00	54.80	1	1,931	0.05%
2022/11/01	5	54.30	1	54.10	54.60	4	1,970	0.20%
2022/10/31	1	52.90	0	0.00	54.40	1	1,998	0.05%
2022/10/26	2	53.20	3	52.93	52.90	-1	2,006	-0.05%
2022/10/25	0	0.00	5	53.10	52.80	-5	2,055	-0.24%
2022/10/24	5	54.12	0	0.00	53.60	5	2,059	0.24%
2022/10/21	0	0.00	1	53.90	53.30	-1	2,057	-0.05%
2022/10/20	1	53.20	1	53.30	53.30	0	2,086	0.00%
2022/10/17	1	50.90	3	51.40	51.80	-2	2,148	-0.09%
2022/10/14	1	50.20	0	0.00	50.30	1	2,213	0.05%
2022/10/12	1	50.20	3	50.00	50.40	-2	2,485	-0.08%
2022/10/11	1	50.30	0	0.00	50.20	1	2,558	0.04%
2022/10/04	1	51.20	1	51.40	51.40	0	2,727	0.00%
2022/10/03	1	50.60	1	50.40	50.40	0	2,753	0.00%
2022/09/30	0	0.00	1	49.90	50.50	-1	2,808	-0.04%
2022/09/26	1	51.50	0	0.00	51.30	1	2,911	0.03%
2022/09/23	3	52.80	0	0.00	52.70	3	2,939	0.10%
2022/09/22	1	53.20	0	0.00	53.20	1	2,997	0.03%
2022/09/20	1	53.80	1	53.90	53.80	0	3,052	0.00%
2022/09/19	1	54.20	0	0.00	53.90	1	3,051	0.03%
2022/09/12	1	56.50	0	0.00	56.40	1	3,150	0.03%
2022/09/08	3	56.80	5	55.46	56.80	-2	3,244	-0.06%
2022/09/07	1	54.70	0	0.00	54.50	1	3,246	0.03%
2022/09/06	1	55.50	0	0.00	55.10	1	3,244	0.03%
2022/09/05	1	55.60	5	55.62	55.60	-4	3,238	-0.12%
2022/08/26	0	0.00	0	57.50	57.70	0	3,294	0.00%
2022/08/24	0	56.50	0	0.00	56.60	0	3,305	0.00%
2022/08/19	1	57.00	0	0.00	57.30	1	3,297	0.03%
2022/08/17	3	56.87	1	56.70	56.70	2	3,312	0.06%
2022/08/16	1	56.50	0	0.00	56.50	1	3,288	0.03%
2022/08/15	3	56.70	0	0.00	56.60	3	3,266	0.09%
2022/08/12	1	56.20	0	0.00	56.20	1	3,247	0.03%
2022/08/11	3	55.50	15	55.59	55.40	-12	3,211	-0.37%
2022/08/10	10	55.40	0.1	55.40	55.10	9.9	3,237	0.31%
2022/08/09	5	55.16	2	55.50	55.90	3	3,244	0.09%
2022/08/05	0	0.00	0	55.37	55.30	0	3,182	0.00%
2022/08/03	1	54.20	0	0.00	54.40	1	3,149	0.03%
2022/08/02	0	54.70	1	54.60	54.50	-1	3,149	-0.03%
2022/08/01	3.2	55.19	0	0.00	55.60	3.2	3,115	0.10%
2022/07/22	1	55.10	2	54.70	55.80	-1	3,117	-0.03%
2022/07/21	2	54.95	0	0.00	55.20	2	3,108	0.06%
2022/07/20	6	54.88	2	54.20	54.90	4	3,053	0.13%
2022/07/19	0	0.00	49	59.59	59.90	-49	2,925	-1.67%
2022/07/18	0	0.00	3	59.10	59.80	-3	2,812	-0.11%
2022/07/15	17	57.40	0	57.50	57.60	17	2,749	0.62%
2022/07/14	3	55.60	0	0.00	56.00	3	2,729	0.11%
2022/07/13	1	55.60	0	0.00	55.20	1	2,705	0.04%
2022/07/11	1	56.50	0	0.00	57.00	1	2,713	0.04%
2022/07/08	0	0.00	2	57.00	57.60	-2	2,699	-0.07%
2022/07/07	0	54.60	0	0.00	56.00	0	2,654	0.00%
2022/07/06	9	55.41	1	55.20	54.60	8	2,617	0.31%
2022/07/05	6	56.38	0	0.00	57.00	6	2,616	0.23%
2022/07/04	8	56.64	0	0.00	56.60	8	2,620	0.31%
2022/07/01	1	59.00	2	58.95	57.50	-1	2,655	-0.04%
2022/06/30	9	59.69	0	0.00	59.30	9	2,660	0.34%
2022/06/29	0	0.00	1	62.00	61.80	-1	2,613	-0.04%
2022/06/28	4	63.13	2	63.20	63.30	2	2,601	0.08%
2022/06/27	13	64.50	0	0.00	64.60	13	2,607	0.50%
2022/06/24	16	64.14	24	64.20	64.20	-8	2,609	-0.31%
2022/06/23	5	64.00	11	63.95	64.40	-6	2,603	-0.23%
2022/06/22	9	65.44	3	65.50	64.80	6	2,584	0.23%
2022/06/21	1	66.10	1	65.90	66.70	0	2,545	0.00%
2022/06/20	6	66.50	1	66.70	66.00	5	2,607	0.19%
2022/06/17	10	66.21	9	68.30	68.30	1	2,609	0.04%
2022/06/16	2	67.65	1	68.50	67.50	1	2,543	0.04%
2022/06/15	1	68.10	0	0.00	68.00	1	2,556	0.04%
2022/06/14	1	67.61	1	67.90	68.40	0	2,600	0.00%
2022/06/13	1	68.41	0	0.00	68.10	1	2,668	0.04%
2022/06/08	0	0.00	2	70.20	69.80	-2	2,781	-0.07%
2022/06/06	0	0.00	3	69.50	69.60	-3	3,113	-0.10%
2022/06/01	0.1	69.70	0	0.00	69.50	0.1	3,312	0.00%
2022/05/31	2	69.40	0	0.00	69.40	2	3,431	0.06%
2022/05/30	0	0.00	3	68.97	69.10	-3	3,610	-0.08%
2022/05/27	2	68.25	0	0.00	68.30	2	3,696	0.05%
2022/05/26	1	68.00	0	0.00	67.80	1	3,956	0.03%
2022/05/24	1	68.50	0	0.00	68.20	1	4,161	0.02%
2022/05/20	0	0.00	1	69.10	69.20	-1	4,213	-0.02%
2022/05/18	3	69.50	0	69.75	69.60	3	4,247	0.07%
2022/05/17	0	0.00	4.1	68.60	69.10	-4.1	4,244	-0.10%
2022/05/16	1	67.60	4	68.03	67.80	-3	4,246	-0.07%
2022/05/13	0	0.00	1	67.80	67.60	-1	4,270	-0.02%
2022/05/12	6	67.17	0	0.00	66.80	6	4,328	0.14%
2022/05/10	0	0.00	2	68.10	68.20	-2	4,398	-0.05%
2022/05/09	3	67.73	2	68.05	67.50	1	4,427	0.02%
2022/05/06	1	68.40	2	68.10	68.30	-1	4,459	-0.02%
2022/05/05	1	67.70	7	67.81	68.10	-6	4,489	-0.13%
2022/05/04	3	67.53	1	67.40	67.40	2	4,506	0.04%
2022/05/03	8	67.20	0	0.00	67.30	8	4,581	0.17%
2022/04/29	1	68.10	1	67.10	67.10	0	4,652	0.00%
2022/04/28	0	67.40	6.1	67.75	67.50	-6	4,708	-0.13%
2022/04/27	5	66.18	1	66.10	66.20	4	4,755	0.08%
2022/04/26	1	67.79	4	67.40	67.10	-3	4,793	-0.06%
2022/04/25	3	67.63	2	67.50	67.50	1	4,996	0.02%
2022/04/21	0	0.00	2	68.80	68.70	-2	5,231	-0.04%
2022/04/20	4	68.30	0	0.00	68.40	4	5,576	0.07%
2022/04/19	1	68.60	0	0.00	68.60	1	5,707	0.02%
2022/04/18	1	69.20	2.1	68.62	68.70	-1.1	5,891	-0.02%
2022/04/15	0	66.70	0	0.00	67.20	0	5,900	0.00%
2022/04/14	0.1	66.90	0	0.00	66.90	0.1	5,940	0.00%
2022/04/13	1	67.00	0	66.90	67.00	1	5,980	0.02%
2022/04/12	2	66.25	0	0.00	66.40	2	6,020	0.03%
2022/04/11	4	66.50	0	0.00	66.50	4	6,035	0.07%
2022/04/08	2	67.20	3	67.27	67.50	-1	6,020	-0.02%
2022/04/07	4.1	67.53	11	67.55	67.20	-7	6,010	-0.12%
2022/04/06	2	68.45	1	68.60	68.60	1	5,998	0.02%
2022/04/01	1	69.20	6	69.32	69.40	-5	5,996	-0.08%
2022/03/31	0	69.30	0	0.00	69.10	0	6,024	0.00%
2022/03/30	1	69.40	0	0.00	69.40	1	6,038	0.02%
2022/03/29	0	0.00	3	69.97	69.70	-3	6,019	-0.05%
2022/03/28	1	69.80	0	0.00	70.10	1	6,014	0.02%
2022/03/25	1	71.10	2	70.70	70.60	-1	6,012	-0.02%
2022/03/23	1	71.60	5	70.90	71.20	-4	6,099	-0.07%
2022/03/22	0	0.00	4	71.30	71.90	-4	6,060	-0.07%
2022/03/21	1	71.50	3	71.30	71.30	-2	6,057	-0.03%
2022/03/18	0	0.00	2	70.65	71.80	-2	6,091	-0.03%
2022/03/17	1	70.90	8	70.14	70.90	-7	6,092	-0.11%
2022/03/16	4	68.85	17	69.12	69.10	-13	6,106	-0.21%
2022/03/15	11	69.42	3.2	70.00	69.50	7.8	6,110	0.13%
2022/03/14	7	71.17	1	71.00	71.00	6	6,116	0.10%
2022/03/11	2	70.90	3	71.10	71.30	-1	6,124	-0.02%
2022/03/10	6	72.06	2	71.45	71.20	4	6,140	0.07%
2022/03/09	4	70.48	0.1	70.61	71.60	3.9	5,957	0.07%
2022/03/08	4	68.95	0	0.00	68.90	4	5,926	0.07%
2022/03/07	7.1	70.51	8	69.36	69.10	-1	5,954	-0.02%
2022/03/04	8	71.71	0.7	71.50	71.10	7.3	5,901	0.12%
2022/03/03	2	72.10	11	72.16	72.60	-9	5,821	-0.15%
2022/03/02	2	70.85	6	70.97	70.90	-4	5,710	-0.07%
2022/03/01	3	71.00	13.1	70.73	71.00	-10.1	5,644	-0.18%
2022/02/25	3	68.77	17	68.66	68.90	-14	5,436	-0.26%
2022/02/24	6	67.02	1.1	66.55	66.80	4.9	5,384	0.09%
2022/02/23	3	68.40	2	68.50	68.70	1	5,384	0.02%
2022/02/22	2	68.15	1	68.30	68.30	1	5,427	0.02%
2022/02/21	1	69.40	4	69.30	69.50	-3	5,524	-0.05%
2022/02/18	3	68.43	0	0.00	68.90	3	5,625	0.05%
2022/02/17	0	0.00	3	68.47	68.80	-3	5,766	-0.05%
2022/02/16	3	68.27	1	68.40	68.00	2	5,908	0.03%
2022/02/14	3	68.10	0	0.00	68.10	3	6,058	0.05%
2022/02/11	0	0.00	2	69.50	69.30	-2	6,065	-0.03%
2022/02/10	2	69.70	8	69.24	69.70	-6	6,133	-0.10%
2022/02/09	6	68.98	0	0.00	69.00	6	6,181	0.10%
2022/02/08	1	68.90	4	68.40	68.90	-3	6,192	-0.05%
2022/02/07	2	67.80	0.1	68.10	67.80	1.9	6,251	0.03%
2022/01/25	2	68.30	1.1	68.70	68.00	1	6,349	0.01%
2022/01/24	6	68.00	0.1	68.66	68.70	5.9	6,324	0.09%
2022/01/21	2.1	68.95	8	68.91	69.00	-5.9	6,414	-0.09%
2022/01/20	0	68.70	5.2	69.78	70.00	-5.2	6,570	-0.08%
2022/01/19	0	69.50	6.1	69.87	69.10	-6.1	6,547	-0.09%
2022/01/18	11.1	70.47	22.1	70.30	70.00	-11	6,512	-0.17%
2022/01/17	15	69.78	9	69.44	69.80	6	6,332	0.09%
2022/01/14	11	67.86	12	67.74	68.20	-1	6,251	-0.02%
2022/01/13	19	68.66	9.3	68.65	69.00	9.7	6,178	0.16%
2022/01/12	7.1	68.00	9	67.99	68.00	-1.9	5,884	-0.03%
2022/01/11	6	67.67	21.3	67.99	67.90	-15.3	5,789	-0.26%
2022/01/07	1	66.00	0	0.00	66.40	1	5,575	0.02%
2022/01/06	2	66.70	0	0.00	66.90	2	5,563	0.04%
2022/01/05	0	66.50	0	0.00	66.50	0	5,612	0.00%
2022/01/04	2.1	66.66	0	0.00	66.50	2.1	5,711	0.04%
2022/01/03	3	66.90	4.1	67.33	66.80	-1.1	5,891	-0.02%
2021/12/30	2	66.70	2	66.90	66.70	0	5,912	0.00%
2021/12/29	3	66.50	1	66.70	66.40	2	5,926	0.03%
2021/12/28	5	67.00	3	67.23	66.90	2	5,968	0.03%
2021/12/27	0	0.00	3	66.70	67.10	-3	6,008	-0.05%
2021/12/24	1	66.10	3	66.07	66.10	-2	6,032	-0.03%
2021/12/23	1	65.70	0	0.00	66.00	1	6,077	0.02%
2021/12/22	1	65.50	5	65.40	65.50	-4	6,209	-0.06%
2021/12/20	2	64.75	3	64.83	64.90	-1	6,219	-0.02%
2021/12/17	3	65.00	0	0.00	65.10	3	6,237	0.05%
2021/12/16	3	66.27	2	65.90	66.30	1	6,179	0.02%
2021/12/15	1	65.50	0	0.00	65.30	1	6,181	0.02%
2021/12/14	5	65.74	11	65.98	65.70	-6	6,194	-0.10%
2021/12/13	1	66.60	0	0.00	66.70	1	6,159	0.02%
2021/12/09	4.1	66.11	0	0.00	66.30	4.1	6,246	0.07%
2021/12/08	1	66.90	0	0.00	66.80	1	6,222	0.02%
2021/12/07	2	67.45	5	67.12	67.10	-3	6,240	-0.05%
2021/12/06	4	67.50	3	67.60	67.50	1	6,299	0.02%
2021/12/03	17	67.71	4	67.65	67.60	13	6,489	0.20%
2021/12/02	5	67.80	1	67.60	67.80	4	6,877	0.06%
2021/12/01	1	67.30	15	67.72	67.90	-14	8,230	-0.17%
2021/11/30	5	67.08	3	66.93	67.00	2	8,300	0.02%
2021/11/29	3	66.60	7	65.43	66.60	-4	8,409	-0.05%
2021/11/26	4	66.33	4	66.68	66.20	0	8,647	0.00%
2021/11/23	9	67.63	3	67.77	67.60	6	8,957	0.07%
2021/11/22	5	68.34	14	68.27	68.30	-9	8,989	-0.10%
2021/11/19	8	67.50	9	67.41	67.30	-1	9,026	-0.01%
2021/11/18	8	67.14	19	67.88	67.20	-11	9,051	-0.12%
2021/11/17	9	66.83	1	66.40	66.90	8	8,947	0.09%
2021/11/16	20	67.19	18	67.01	66.80	2	8,857	0.02%
2021/11/15	27	67.86	24	67.85	68.20	3	8,763	0.03%
2021/11/12	2	66.70	19	66.62	66.70	-17	8,674	-0.20%
2021/11/11	4	65.20	10	65.50	64.90	-6	8,625	-0.07%
2021/11/10	0	0.00	4	66.00	66.00	-4	8,639	-0.05%
2021/11/09	25	66.29	3	66.33	66.00	22	8,759	0.25%
2021/11/08	1	65.90	7	66.06	65.90	-6	8,730	-0.07%
2021/11/05	2	65.30	4	65.70	65.80	-2	8,761	-0.02%
2021/11/04	8	65.55	1	65.60	65.20	7	8,919	0.08%
2021/11/03	1	65.20	30	64.73	65.20	-29	9,095	-0.32%
2021/11/02	13	64.05	4	65.08	63.60	9	9,371	0.10%
2021/11/01	20	65.28	0	0.00	65.10	20	9,820	0.20%
2021/10/29	4	64.48	0	0.00	64.30	4	10,157	0.04%
2021/10/28	32	65.23	1	65.00	65.20	31	10,080	0.31%
2021/10/27	22	64.29	21	64.12	64.50	1	9,998	0.01%
2021/10/26	5	63.58	9	63.52	63.20	-4	10,238	-0.04%
2021/10/25	8	62.86	6	63.12	63.10	2	10,223	0.02%
2021/10/22	1	62.40	8	62.40	63.40	-7	10,272	-0.07%
2021/10/21	7	62.66	1	62.90	62.00	6	10,391	0.06%
2021/10/20	15	62.79	10	63.20	62.50	5	10,371	0.05%
2021/10/19	28.5	62.55	0	0.00	62.60	28.5	10,431	0.27%
2021/10/18	4	61.88	0	0.00	61.60	4	10,449	0.04%
2021/10/15	5	62.42	6	62.02	62.10	-1	10,594	-0.01%
2021/10/14	3	61.03	8	61.18	61.10	-5	10,699	-0.05%
2021/10/13	1.1	61.74	1	60.70	61.00	0.1	10,799	0.00%
2021/10/12	6.1	62.06	2	62.55	62.00	4.1	10,866	0.04%
2021/10/08	14.2	63.98	7	64.40	63.30	7.2	11,163	0.06%
2021/10/07	3	65.70	5	65.88	65.90	-2	11,005	-0.02%
2021/10/06	1	65.20	1	66.00	64.60	0	11,053	0.00%
2021/10/05	1	64.00	0	0.00	65.40	1	11,117	0.01%
2021/10/04	2	65.80	0	0.00	65.00	2	11,081	0.02%
2021/10/01	2.2	67.09	0	0.00	67.30	2.2	11,063	0.02%
2021/09/30	11	68.10	7	67.53	67.50	4	11,044	0.04%
2021/09/29	14	67.56	4	67.93	67.20	10	11,088	0.09%
2021/09/28	0	0.00	30	70.27	70.10	-30	10,983	-0.27%
2021/09/27	7	71.07	10	71.25	70.80	-3	10,972	-0.03%
2021/09/24	6	71.12	0	0.00	71.40	6	10,977	0.05%
2021/09/23	5	71.60	0	0.00	71.00	5	10,987	0.05%
2021/09/22	6	70.42	10	70.30	70.50	-4	11,005	-0.04%
2021/09/17	12	71.37	1	71.20	71.60	11	11,223	0.10%
2021/09/16	0	0.00	1	72.80	71.80	-1	11,224	-0.01%
2021/09/15	20	72.16	2	71.60	71.80	18	11,200	0.16%
2021/09/14	12	73.09	4	73.00	72.70	8	11,146	0.07%
2021/09/13	12	74.27	4	73.88	73.70	8	11,062	0.07%
2021/09/10	9	74.11	3	74.23	74.50	6	11,038	0.05%
2021/09/09	5	73.72	1	74.00	73.50	4	10,992	0.04%
2021/09/08	14	73.66	5	74.24	73.30	9	10,921	0.08%
2021/09/07	142	75.67	135	76.57	74.40	7	10,732	0.07%	大買/大賣/
2021/09/06	48.1	83.23	27	84.02	78.00	21.1	10,307	0.20%
2021/09/03	11	79.99	13	80.37	81.10	-2	8,879	-0.02%
2021/09/02	4	79.65	16	79.31	79.40	-12	8,739	-0.14%
2021/09/01	13	77.74	77	79.17	80.40	-64	8,616	-0.74%
2021/08/31	1	77.00	6	76.48	77.10	-5	8,442	-0.06%
2021/08/30	14	76.95	4	76.98	77.00	10	8,363	0.12%
2021/08/27	7	74.86	2	75.40	75.80	5	8,235	0.06%
2021/08/26	0	0.00	0.4	73.30	73.70	-0.4	8,014	0.00%
2021/08/25	11	72.58	6	72.95	72.50	5	7,914	0.06%
2021/08/24	0	0.00	10	74.00	73.60	-10	7,814	-0.13%
2021/08/23	0	0.00	1	73.90	74.50	-1	7,774	-0.01%
2021/08/20	5	73.10	14	73.26	73.20	-9	7,784	-0.12%
2021/08/19	1	74.20	1	73.10	73.10	0	7,799	0.00%
2021/08/18	4	72.98	4	73.83	75.00	0	7,769	0.00%
2021/08/17	1	73.80	7	73.83	73.60	-6	7,721	-0.08%
2021/08/16	11	73.92	10	73.47	73.90	1	7,666	0.01%
2021/08/13	44	75.72	1.1	76.41	73.60	42.9	7,604	0.56%
2021/08/12	0	0.00	3	76.40	77.70	-3	7,512	-0.04%
2021/08/11	9	76.70	11	76.54	76.10	-2	7,479	-0.03%
2021/08/10	2	77.35	3	77.23	77.60	-1	7,395	-0.01%
2021/08/09	4.1	80.75	8	79.30	78.40	-3.9	7,253	-0.05%
2021/08/06	10.9	81.16	5.5	80.96	80.90	5.4	7,024	0.08%
2021/08/05	37	81.14	51	80.13	80.20	-14	6,752	-0.21%
2021/08/04	16	78.33	7	78.56	79.30	9	6,309	0.14%
2021/08/03	7	75.81	6	75.78	76.00	1	6,020	0.02%
2021/08/02	5	75.66	26	76.03	75.30	-21	5,948	-0.35%
2021/07/30	31.5	75.10	31	75.08	75.00	0.5	5,915	0.01%
2021/07/29	0	0.00	2	72.20	72.70	-2	5,731	-0.03%
2021/07/28	7	71.26	1	71.50	71.40	6	5,731	0.10%
2021/07/27	1	74.50	2	73.80	73.30	-1	5,775	-0.02%
2021/07/26	3.4	73.04	1	72.90	72.90	2.4	5,705	0.04%
2021/07/23	1	72.00	2.7	73.29	72.10	-1.7	5,714	-0.03%
2021/07/22	4	71.25	21.3	71.74	71.40	-17.3	5,670	-0.31%
2021/07/21	39.6	70.58	1	70.50	69.70	38.6	5,620	0.69%
2021/07/20	1.1	75.25	19.3	74.36	74.30	-18.2	5,503	-0.33%
2021/07/19	5.2	76.69	2	76.55	76.70	3.2	5,366	0.06%
2021/07/16	0.2	77.00	5	77.34	77.70	-4.9	5,334	-0.09%
2021/07/15	29.3	76.91	27	76.83	77.20	2.3	5,233	0.04%
2021/07/14	8	74.90	0	0.00	74.40	8	4,848	0.16%
2021/07/13	2	74.20	10	74.81	73.90	-8	4,873	-0.16%
2021/07/12	3	73.93	3	73.73	74.70	0	4,849	0.00%
2021/07/09	0	0.00	1	73.60	72.90	-1	4,783	-0.02%
2021/07/08	4	73.58	4	73.50	73.80	0	4,827	0.00%
2021/07/07	20	72.80	1	73.10	73.10	19	4,826	0.39%
2021/07/06	2	73.60	5	73.22	73.30	-3	4,837	-0.06%
2021/07/05	0	0.00	1	72.50	72.50	-1	4,784	-0.02%
2021/07/02	0	0.00	1	71.30	71.50	-1	4,789	-0.02%
2021/07/01	2	71.40	2	71.15	71.10	0	4,861	0.00%
2021/06/30	0	0.00	1	71.20	72.00	-1	4,933	-0.02%
2021/06/29	1	71.90	0	0.00	71.90	1	4,933	0.02%
2021/06/28	5	72.08	5	72.20	72.80	0	4,940	0.00%
2021/06/25	5	70.20	0	0.00	70.20	5	4,782	0.10%
2021/06/23	2	69.70	1	69.50	69.60	1	4,879	0.02%
2021/06/22	1	69.00	2	69.20	69.60	-1	4,933	-0.02%
2021/06/21	1	69.20	0	0.00	69.10	1	4,978	0.02%
2021/06/18	4	70.28	2	70.90	69.00	2	5,103	0.04%
2021/06/17	1	70.00	0	0.00	70.60	1	5,159	0.02%
2021/06/10	6	69.98	4	70.15	70.50	2	6,026	0.03%
2021/06/08	9	70.34	4	70.43	70.80	5	6,018	0.08%
2021/06/01	1	68.40	1	68.10	68.20	0	6,438	0.00%
2021/05/26	0	0.00	1	67.40	67.30	-1	6,957	-0.01%
2021/05/25	0	0.00	2	66.70	66.90	-2	7,011	-0.03%
2021/05/24	1	64.30	3	64.67	65.10	-2	7,036	-0.03%
2021/05/21	1	64.90	3	64.73	64.50	-2	7,126	-0.03%
2021/05/20	3	65.07	1	64.80	64.40	2	7,215	0.03%
2021/05/19	0	0.00	1	66.60	66.60	-1	7,194	-0.01%
2021/05/13	10	65.36	11	63.38	65.20	-1	7,294	-0.01%
2021/05/12	4	63.73	6	66.80	64.50	-2	7,288	-0.03%
2021/05/11	3.1	67.85	1	66.80	67.10	2.1	7,276	0.03%
2021/05/10	0	0.00	3	71.13	71.00	-3	7,238	-0.04%
2021/05/07	2	70.65	0	0.00	71.00	2	7,429	0.03%
2021/05/06	9	71.48	10	72.00	70.60	-1	7,469	-0.01%
2021/05/05	0	0.00	1	71.60	70.40	-1	7,787	-0.01%
2021/05/04	0	0.00	16	71.19	71.60	-16	7,862	-0.20%
2021/04/29	0	0.00	4	77.58	77.40	-4	7,910	-0.05%
2021/04/28	0	0.00	1	77.50	78.20	-1	7,975	-0.01%
2021/04/27	1	76.60	15	76.72	76.90	-14	8,214	-0.17%
2021/04/26	0	0.00	8	76.60	76.90	-8	8,350	-0.10%
2021/04/23	0	0.00	4	75.70	76.00	-4	8,475	-0.05%
2021/04/22	3	75.93	0	0.00	75.20	3	8,655	0.03%
2021/04/21	0	0.00	1	77.50	77.50	-1	8,814	-0.01%
2021/04/20	2	76.60	1	77.20	76.60	1	8,958	0.01%
2021/04/19	4	77.18	7	77.29	77.10	-3	9,392	-0.03%
2021/04/16	20	77.70	2	78.10	77.90	18	9,443	0.19%
2021/04/15	2	76.30	5	76.42	76.50	-3	9,484	-0.03%
2021/04/14	3	75.30	27	74.46	75.30	-24	9,628	-0.25%
2021/04/13	3	76.97	4	76.63	76.40	-1	9,586	-0.01%
2021/04/12	22	77.74	2	77.60	77.50	20	9,552	0.21%
2021/04/09	5	77.70	2	77.60	78.00	3	9,547	0.03%
2021/04/07	5	77.52	5	77.90	77.80	0	9,452	0.00%
2021/04/06	20	79.66	1	78.70	79.00	19	9,396	0.20%
2021/04/01	3	77.53	0	0.00	78.00	3	9,316	0.03%
2021/03/31	0	0.00	5	78.02	77.70	-5	9,285	-0.05%
2021/03/30	8	77.71	5	77.44	77.80	3	9,223	0.03%
2021/03/29	6	77.13	2	76.60	76.70	4	9,172	0.04%
2021/03/26	1	76.30	2	77.05	76.70	-1	9,239	-0.01%
2021/03/24	3	75.57	2	75.45	75.50	1	9,144	0.01%
2021/03/22	5	75.30	8	75.11	74.70	-3	9,009	-0.03%
2021/03/19	25	76.55	17	76.22	76.00	8	8,985	0.09%
2021/03/18	16	75.85	24.1	77.08	77.90	-8.1	8,602	-0.09%
2021/03/17	0	0.00	1	74.10	73.50	-1	8,297	-0.01%
2021/03/16	4	73.50	3	73.53	73.70	1	8,465	0.01%
2021/03/15	1	73.60	8	72.94	73.60	-7	8,607	-0.08%
2021/03/12	3	72.60	2	73.00	72.70	1	8,634	0.01%
2021/03/11	6	72.68	8	72.73	73.10	-2	8,692	-0.02%
2021/03/10	2	71.70	4	71.45	71.70	-2	8,969	-0.02%
2021/03/09	3	71.03	11	70.39	71.40	-8	8,988	-0.09%
2021/03/08	5	72.54	2	72.65	72.20	3	8,885	0.03%
2021/03/05	9	73.43	6	73.33	72.70	3	8,795	0.03%
2021/03/04	7	74.10	17	74.41	74.10	-10	8,709	-0.11%
2021/03/03	40.1	75.13	12	74.80	75.10	28.1	8,584	0.33%
2021/03/02	12	76.05	17	76.44	75.50	-5	8,370	-0.06%
2021/02/26	0	0.00	2	73.75	74.10	-2	8,284	-0.02%
2021/02/25	4	74.53	30	73.90	74.50	-26	8,286	-0.31%
2021/02/24	16	74.35	4	74.53	74.40	12	8,260	0.15%
2021/02/23	5	74.52	0	0.00	74.40	5	8,214	0.06%
2021/02/22	2	74.80	1	75.50	75.50	1	8,142	0.01%
2021/02/19	22	73.01	0	0.00	73.20	22	8,051	0.27%
2021/02/18	10	73.10	1	73.50	73.90	9	8,059	0.11%
2021/02/17	1	74.00	4	73.53	73.50	-3	8,050	-0.04%
2021/02/05	2	71.35	3	71.33	71.30	-1	7,963	-0.01%
2021/02/04	1	70.30	0	0.00	70.30	1	8,045	0.01%
2021/02/03	3	72.03	3	71.17	71.20	0	8,085	0.00%
2021/02/02	6	71.97	8	72.05	72.40	-2	8,171	-0.02%
2021/02/01	3	68.60	2	69.10	69.50	1	8,259	0.01%
2021/01/29	3	70.77	5	71.44	69.20	-2	8,380	-0.02%
2021/01/28	20	73.11	7	73.14	72.50	13	8,195	0.16%
2021/01/27	11	77.31	7	76.50	75.70	4	8,077	0.05%
2021/01/26	4	75.53	2	75.60	75.70	2	7,652	0.03%
2021/01/25	4	75.10	12	75.63	75.70	-8	7,537	-0.11%
2021/01/22	2	74.75	1	75.20	75.40	1	7,400	0.01%
2021/01/21	7	74.60	1	74.80	74.40	6	7,308	0.08%
2021/01/20	5	75.02	14	75.91	73.70	-9	7,247	-0.12%
2021/01/19	6	74.33	7	74.43	74.50	-1	6,991	-0.01%
2021/01/18	41	75.17	2	75.05	73.90	39	6,871	0.57%
2021/01/15	3	73.83	39	74.31	74.50	-36	6,733	-0.53%
2021/01/14	6	74.03	11	73.08	73.80	-5	6,597	-0.08%
2021/01/13	2	72.00	26	71.92	72.10	-24	6,359	-0.38%
2021/01/12	8	71.68	36	70.92	70.40	-28	6,189	-0.45%
2021/01/11	5	69.26	26	68.73	69.30	-21	5,733	-0.37%
2021/01/08	0	0.00	27	68.95	68.20	-27	5,658	-0.48%
2021/01/07	0	0.00	2	67.90	68.00	-2	5,631	-0.04%
2021/01/06	5	66.60	1	67.20	66.30	4	5,544	0.07%
2021/01/05	14	67.17	2	67.30	67.40	12	5,529	0.22%
2021/01/04	2	67.05	8	67.20	67.40	-6	5,549	-0.11%
2020/12/31	2	66.40	0	0.00	66.40	2	5,526	0.04%
2020/12/30	8	65.83	10	65.90	65.90	-2	5,566	-0.04%
2020/12/29	1	65.90	5	66.14	65.80	-4	5,641	-0.07%
2020/12/28	10	66.40	1	66.30	66.40	9	5,700	0.16%
2020/12/25	0	0.00	3	66.47	66.20	-3	5,808	-0.05%
2020/12/24	1	65.90	1	66.10	65.70	0	5,943	0.00%
2020/12/23	3	66.20	1	65.80	65.70	2	6,053	0.03%
2020/12/22	23	66.66	12	67.33	66.30	11	6,265	0.18%
2020/12/21	1	65.00	4	66.05	66.50	-3	6,312	-0.05%
2020/12/18	1	65.10	2	65.00	65.00	-1	6,562	-0.02%
2020/12/17	1	65.70	0	0.00	65.40	1	6,740	0.01%
2020/12/16	14	66.09	5	66.80	66.20	9	6,843	0.13%
2020/12/15	5	66.28	2	66.15	65.30	3	6,937	0.04%
2020/12/14	7	67.03	2	68.00	66.90	5	7,196	0.07%
2020/12/11	10.1	67.20	7	67.86	67.40	3.1	7,464	0.04%
2020/12/10	10	68.80	20	69.10	68.70	-10	7,457	-0.13%
2020/12/09	13	68.26	26	67.95	69.00	-13	7,231	-0.18%
2020/12/08	2	66.30	1	66.40	66.20	1	7,038	0.01%
2020/12/07	5	66.88	1	66.70	66.60	4	7,006	0.06%
2020/12/04	18	67.53	24	67.27	67.40	-6	6,886	-0.09%
2020/12/03	18	66.01	8	66.16	66.20	10	6,546	0.15%
2020/12/02	1	65.60	3	65.10	65.80	-2	6,477	-0.03%
2020/12/01	1	65.00	5	65.08	65.20	-4	6,433	-0.06%
2020/11/30	5	64.70	1	64.80	64.30	4	6,390	0.06%
2020/11/26	2	65.10	0	0.00	65.00	2	6,301	0.03%
2020/11/25	3	66.27	4	66.70	65.40	-1	6,267	-0.02%
2020/11/24	4	65.68	1	65.80	65.80	3	6,159	0.05%
2020/11/23	0	0.00	22	65.68	65.50	-22	6,145	-0.36%
2020/11/20	0	0.00	1	64.80	64.90	-1	6,156	-0.02%
2020/11/19	0	0.00	5	64.60	64.50	-5	6,148	-0.08%
2020/11/18	15	64.93	1	64.90	64.90	14	6,152	0.23%
2020/11/17	0	0.00	13	65.34	65.30	-13	6,139	-0.21%
2020/11/16	2	64.70	1	65.00	64.70	1	6,165	0.02%
2020/11/13	6	64.83	1	65.30	65.00	5	6,144	0.08%
2020/11/12	2	65.85	7	65.87	65.60	-5	6,125	-0.08%
2020/11/11	1	65.00	7	65.10	65.00	-6	6,016	-0.10%
2020/11/10	3	64.80	1	64.80	64.90	2	5,943	0.03%
2020/11/09	8	64.70	7	64.86	64.20	1	5,793	0.02%
2020/11/06	0	0.00	6	63.85	64.00	-6	5,608	-0.11%
2020/11/05	1	61.70	1	62.20	61.90	0	5,446	0.00%
2020/11/04	2	61.85	0	0.00	62.30	2	5,425	0.04%
2020/11/02	3	62.37	1	62.20	62.00	2	5,444	0.04%
2020/10/30	0	0.00	3	62.77	62.50	-3	5,478	-0.05%
2020/10/28	12	62.37	14	62.85	62.90	-2	5,606	-0.04%
2020/10/27	0	0.00	1	62.40	62.90	-1	5,640	-0.02%
2020/10/26	3	61.80	0	0.00	61.80	3	5,717	0.05%
2020/10/23	0	0.00	6	62.87	62.80	-6	5,800	-0.10%
2020/10/22	5	62.80	5	62.66	62.80	0	5,902	0.00%
2020/10/21	1	62.10	1	61.50	61.50	0	5,936	0.00%
2020/10/16	1	61.10	5	61.10	61.00	-4	6,454	-0.06%
2020/10/14	1	61.40	23	61.60	61.20	-22	6,619	-0.33%
2020/10/13	2	62.40	3	62.10	62.40	-1	6,640	-0.02%
2020/10/12	0	0.00	10	62.42	62.60	-10	6,671	-0.15%
2020/10/07	3	62.37	0	0.00	62.30	3	6,683	0.04%
2020/10/06	6	62.65	15	62.83	62.60	-9	6,690	-0.13%
2020/10/05	5	62.90	7	62.96	63.50	-2	6,769	-0.03%
2020/09/30	7	63.96	7	63.59	63.40	0	6,793	0.00%
2020/09/29	3	63.73	11	63.65	63.80	-8	6,767	-0.12%
2020/09/28	7	62.83	6	62.60	62.30	1	6,792	0.01%
2020/09/25	56	62.76	40	63.07	61.70	16	6,828	0.23%
2020/09/24	5	63.72	44	64.01	64.50	-39	6,761	-0.58%
2020/09/23	7	64.07	6	64.22	63.70	1	6,709	0.01%
2020/09/22	5	62.14	20	62.66	63.10	-15	6,519	-0.23%
2020/09/21	14	62.43	18	62.77	62.40	-4	6,430	-0.06%
2020/09/18	2	62.35	15	62.13	62.10	-13	6,390	-0.20%
2020/09/17	43	62.02	8	62.01	62.10	35	6,440	0.54%
2020/09/16	5	61.08	46	59.76	61.00	-41	6,182	-0.66%
2020/09/15	21	58.17	2	58.30	59.00	19	5,942	0.32%
2020/09/14	1	57.40	0	0.00	57.50	1	5,956	0.02%
2020/09/11	1	57.10	0	0.00	57.20	1	6,047	0.02%
2020/09/10	5	57.40	1	57.70	57.20	4	6,092	0.07%
2020/09/08	0	0.00	3	56.87	56.90	-3	6,235	-0.05%
2020/09/07	1	56.90	2	57.00	57.00	-1	6,322	-0.02%
2020/09/04	2	55.90	3	56.23	56.30	-1	6,437	-0.02%
2020/09/03	3	57.00	11	56.93	57.00	-8	6,538	-0.12%
2020/09/02	0	0.00	2	56.00	56.30	-2	6,662	-0.03%
2020/09/01	1	55.80	1	56.20	56.20	0	6,876	0.00%
2020/08/31	1	56.90	0	0.00	56.20	1	7,075	0.01%
2020/08/28	1	56.40	1	56.70	56.70	0	7,139	0.00%
2020/08/27	2	56.50	3	57.27	56.90	-1	7,232	-0.01%
2020/08/26	1	57.20	4	56.75	57.20	-3	7,295	-0.04%
2020/08/25	1	55.30	11	55.48	55.30	-10	7,306	-0.14%
2020/08/24	1	55.00	16	55.00	55.00	-15	7,378	-0.20%
2020/08/21	8	55.60	0	0.00	55.40	8	7,460	0.11%
2020/08/20	10	55.17	0	0.00	55.20	10	7,528	0.13%
2020/08/19	4	57.45	3	57.63	57.00	1	7,581	0.01%
2020/08/18	3	58.07	1	58.10	58.10	2	7,650	0.03%
2020/08/17	2	58.15	2	58.50	58.60	0	7,938	0.00%
2020/08/14	9	57.43	2	57.40	57.70	7	8,121	0.09%
2020/08/12	2	57.45	2	57.40	57.40	0	8,237	0.00%
2020/08/11	2	57.95	1	57.80	57.80	1	8,324	0.01%
2020/08/10	6	58.22	0	0.00	58.50	6	8,498	0.07%
2020/08/07	0	0.00	2	58.50	58.30	-2	8,783	-0.02%
2020/08/06	1	59.10	1	58.80	58.80	0	8,943	0.00%
2020/08/05	1	59.10	3	59.23	59.10	-2	9,043	-0.02%
2020/08/04	4	58.85	18	58.57	59.00	-14	9,170	-0.15%
2020/08/03	18	58.37	8	58.30	58.20	10	9,516	0.11%
2020/07/31	9	60.01	2	60.10	59.90	7	9,528	0.07%
2020/07/30	20	60.26	3	60.20	60.30	17	9,559	0.18%
2020/07/29	1	58.20	11	58.41	58.70	-10	9,761	-0.10%
2020/07/28	8	57.64	27	58.94	56.70	-19	10,312	-0.18%
2020/07/27	11	58.15	4	58.03	57.90	7	10,360	0.07%
2020/07/24	24	59.31	2	59.25	59.10	22	10,314	0.21%
2020/07/23	21	60.06	3	61.07	60.20	18	10,247	0.18%
2020/07/22	8	64.79	0	0.00	65.40	8	10,050	0.08%
2020/07/21	1	64.30	0	0.00	64.30	1	9,878	0.01%
2020/07/20	4	64.33	4	64.63	64.10	0	9,873	0.00%
2020/07/17	6	66.13	0	0.00	65.30	6	9,864	0.06%
2020/07/16	2	65.75	0	0.00	65.80	2	10,082	0.02%
2020/07/15	1	65.60	0	0.00	65.70	1	10,334	0.01%
2020/07/14	4	65.73	0	0.00	65.70	4	10,418	0.04%
2020/07/13	2	65.35	2	65.80	65.80	0	10,395	0.00%
2020/07/10	9	65.33	3	65.07	65.10	6	10,466	0.06%
2020/07/09	7	67.30	18	67.21	66.90	-11	10,336	-0.11%
2020/07/08	2	67.40	3	67.47	67.60	-1	10,258	-0.01%
2020/07/07	15.3	66.89	14	66.64	66.70	1.3	10,186	0.01%
2020/07/06	32	67.78	6	67.78	68.00	26	10,039	0.26%
2020/07/03	10.2	66.90	16	66.46	66.90	-5.8	9,910	-0.06%
2020/07/02	7	65.23	6	65.73	65.90	1	9,817	0.01%
2020/07/01	1	64.30	1	64.70	64.30	0	9,704	0.00%
2020/06/30	2	64.45	3	64.40	64.30	-1	9,635	-0.01%
2020/06/29	1	63.50	3	63.90	64.20	-2	9,556	-0.02%
2020/06/24	2	63.85	5	63.68	64.00	-3	9,483	-0.03%
2020/06/23	1	62.50	1	63.10	63.10	0	9,367	0.00%
2020/06/22	0	0.00	1	62.80	62.90	-1	9,351	-0.01%
2020/06/19	0	0.00	5	62.48	62.90	-5	9,352	-0.05%
2020/06/18	2	61.45	0	0.00	62.30	2	9,280	0.02%
2020/06/17	3	61.73	3	61.80	61.70	0	9,204	0.00%
2020/06/16	1	61.70	8	62.05	61.90	-7	9,236	-0.08%
2020/06/12	0	0.00	1	60.50	61.00	-1	9,248	-0.01%
2020/06/11	8	61.51	8	61.01	60.70	0	9,251	0.00%
2020/06/10	0	0.00	2	61.20	62.00	-2	9,156	-0.02%
2020/06/09	6	62.18	0	0.00	61.90	6	9,132	0.07%
2020/06/08	28	62.86	18	63.20	63.10	10	9,098	0.11%
2020/06/05	10	62.71	8	62.54	62.80	2	8,902	0.02%
2020/06/04	0	0.00	11	61.39	61.50	-11	8,719	-0.13%
2020/06/03	9	61.37	11	61.30	61.40	-2	8,688	-0.02%
2020/06/02	6	61.68	20	61.44	61.30	-14	8,577	-0.16%
2020/06/01	0	0.00	6	61.60	61.70	-6	8,496	-0.07%
2020/05/29	6	61.05	5	60.90	61.40	1	8,429	0.01%
2020/05/28	12	61.38	6	61.57	60.90	6	8,383	0.07%
2020/05/27	0	0.00	19	61.09	61.40	-19	8,324	-0.23%
2020/05/26	18	61.11	15	61.06	61.10	3	8,290	0.04%
2020/05/25	12	60.53	2	60.15	60.70	10	8,155	0.12%
2020/05/22	11	60.46	13	60.62	60.20	-2	8,059	-0.02%
2020/05/21	28	59.11	3	59.57	59.70	25	7,789	0.32%
2020/05/20	0	0.00	5	58.40	58.40	-5	7,631	-0.07%
2020/05/19	3	58.73	0	0.00	58.80	3	7,618	0.04%
2020/05/18	6	58.52	7	58.30	58.20	-1	7,609	-0.01%
2020/05/15	20	59.10	21	59.15	58.90	-1	7,552	-0.01%
2020/05/14	14	59.24	16	59.51	58.10	-2	7,383	-0.03%
2020/05/13	10	60.70	1	60.60	60.80	9	7,110	0.13%
2020/05/12	80	61.28	87	61.29	61.30	-7	6,963	-0.10%
2020/05/11	17	61.65	3	61.60	61.40	14	6,866	0.20%
2020/05/08	42	60.67	59	61.15	60.80	-17	6,743	-0.25%
2020/05/07	36	59.37	14	59.29	59.50	22	6,377	0.34%
2020/05/06	4	59.28	9	59.22	59.00	-5	6,287	-0.08%
2020/05/05	18	58.54	12	58.79	59.20	6	6,175	0.10%
2020/05/04	23	58.67	19	58.37	59.00	4	5,859	0.07%
2020/04/30	2	55.30	36	55.40	56.60	-34	5,207	-0.65%
2020/04/29	10	54.28	3	54.43	54.20	7	5,088	0.14%
2020/04/28	2	54.20	7	53.71	54.00	-5	5,101	-0.10%
2020/04/27	7	53.90	12	54.02	54.10	-5	5,143	-0.10%
2020/04/24	7	52.97	1	52.90	53.00	6	5,093	0.12%
2020/04/23	12	53.18	0	0.00	52.60	12	5,093	0.24%
2020/04/22	13	52.50	2	52.60	52.60	11	5,010	0.22%
2020/04/21	9	54.77	2	53.95	53.10	7	4,869	0.14%
2020/04/20	29	57.60	5	58.18	57.30	24	4,575	0.52%
2020/04/17	2	55.25	4	55.55	56.00	-2	4,292	-0.05%
2020/04/16	3	53.43	1	54.30	54.40	2	4,181	0.05%
2020/04/15	9	54.19	0	0.00	53.80	9	4,173	0.22%
2020/04/14	1	54.30	4	54.48	54.20	-3	4,077	-0.07%
2020/04/13	0	0.00	4	53.88	53.60	-4	4,114	-0.10%
2020/04/10	6	52.88	2	53.10	53.00	4	4,166	0.10%
2020/04/09	4	53.85	0	0.00	53.40	4	4,259	0.09%
2020/04/08	5	52.78	2	53.80	53.60	3	4,296	0.07%
2020/04/07	0	0.00	3	52.03	52.60	-3	4,269	-0.07%
2020/04/06	0	0.00	2	50.50	50.60	-2	4,187	-0.05%
2020/04/01	3	49.77	1	50.10	50.10	2	4,187	0.05%
2020/03/31	4	49.70	2	50.55	49.50	2	4,200	0.05%
2020/03/30	1	49.65	0	0.00	49.70	1	4,167	0.02%
2020/03/27	1	51.40	5	51.02	50.50	-4	4,142	-0.10%
2020/03/26	5	49.63	1	49.15	50.50	4	4,083	0.10%
2020/03/25	2	49.48	3	50.20	49.40	-1	4,059	-0.02%
2020/03/24	2	46.73	0	0.00	46.75	2	4,033	0.05%
2020/03/23	0	0.00	5	45.55	44.85	-5	4,126	-0.12%
2020/03/20	2	47.28	1	47.60	45.85	1	4,202	0.02%
2020/03/19	5	46.27	5	45.95	45.10	0	4,310	0.00%
2020/03/18	4	51.05	0	0.00	50.10	4	4,301	0.09%
2020/03/17	3	51.67	0	0.00	51.00	3	4,312	0.07%
2020/03/16	1	53.20	1	53.60	53.60	0	4,319	0.00%
2020/03/13	1	50.30	4	51.45	54.60	-3	4,334	-0.07%
2020/03/12	7	55.46	6	55.13	54.70	1	4,346	0.02%
2020/03/11	5	58.00	0	0.00	57.50	5	4,353	0.11%
2020/03/10	5	57.18	2	57.60	57.70	3	4,610	0.07%
2020/03/09	3	57.97	12	58.14	57.60	-9	4,873	-0.18%
2020/03/05	3	59.63	4	59.73	59.80	-1	4,914	-0.02%
2020/03/04	2	58.50	2	58.60	58.90	0	5,013	0.00%
2020/03/03	0	0.00	2	58.80	58.70	-2	5,164	-0.04%
2020/03/02	4	58.48	5	58.50	58.20	-1	5,453	-0.02%
2020/02/27	7	59.03	3	59.13	58.50	4	5,706	0.07%
2020/02/26	3	59.53	1	59.60	59.30	2	5,731	0.03%
2020/02/25	1	59.30	0	0.00	59.90	1	5,712	0.02%
2020/02/24	2	59.70	2	59.60	59.60	0	5,713	0.00%
2020/02/21	13	60.20	0	0.00	60.00	13	5,704	0.23%
2020/02/20	2	60.40	5	60.80	60.40	-3	5,729	-0.05%
2020/02/19	9	60.40	0	0.00	60.30	9	5,715	0.16%
2020/02/18	6	60.92	2	60.50	60.50	4	5,718	0.07%
2020/02/17	1	62.00	6	61.60	61.10	-5	5,721	-0.09%
2020/02/14	1	61.80	1	62.00	61.70	0	5,692	0.00%
2020/02/13	15	61.28	3	61.00	61.00	12	5,677	0.21%
2020/02/12	10	62.20	6	62.20	62.00	4	5,655	0.07%
2020/02/11	1	61.10	11	61.30	61.50	-10	5,653	-0.18%
2020/02/10	1	59.50	1	60.00	60.00	0	5,684	0.00%
2020/02/07	2	61.05	0	0.00	60.60	2	5,717	0.03%
2020/02/06	7	61.09	0	0.00	61.50	7	5,769	0.12%
2020/02/05	1	60.70	1	60.70	60.70	0	5,954	0.00%
2020/02/04	1	60.20	0	0.00	60.80	1	6,003	0.02%
2020/02/03	9	58.69	4	58.70	59.40	5	6,032	0.08%
2020/01/31	7	60.51	1	60.00	60.60	6	6,006	0.10%
2020/01/30	8	61.25	2	60.60	60.30	6	6,060	0.10%
2020/01/20	1	65.70	0	0.00	65.60	1	5,989	0.02%
2020/01/16	1	66.20	0	0.00	65.80	1	6,075	0.02%
2020/01/15	0	0.00	3	66.43	66.60	-3	6,115	-0.05%
2020/01/14	0	0.00	5	66.56	66.50	-5	6,184	-0.08%
2020/01/13	4	66.28	0	0.00	66.10	4	6,246	0.06%
2020/01/09	0	0.00	7	65.24	65.50	-7	6,358	-0.11%
2020/01/07	3	64.10	1	64.20	64.30	2	6,423	0.03%
2020/01/06	4	65.35	0	0.00	64.80	4	6,394	0.06%
2020/01/03	7	67.57	7	67.96	67.20	0	6,405	0.00%
2020/01/02	7	67.84	1	68.30	68.40	6	6,381	0.09%
2019/12/31	0	0.00	2	67.40	67.20	-2	6,322	-0.03%
2019/12/30	1	68.00	2	67.55	67.40	-1	6,351	-0.02%
2019/12/27	3	67.47	12	67.60	67.70	-9	6,366	-0.14%
2019/12/26	1	67.20	15	66.98	67.20	-14	6,365	-0.22%
2019/12/25	1	66.40	25	66.58	66.70	-24	6,378	-0.38%
2019/12/24	1	66.20	1	65.90	65.70	0	6,444	0.00%
2019/12/20	0	0.00	13	67.07	66.80	-13	6,508	-0.20%
2019/12/19	0	0.00	2	67.40	67.30	-2	6,508	-0.03%
2019/12/18	10	67.89	8	68.20	67.50	2	6,518	0.03%
2019/12/17	1	67.10	8	67.14	67.20	-7	6,526	-0.11%
2019/12/16	6	67.05	2.8	66.97	66.40	3.2	6,471	0.05%
2019/12/13	3	65.10	6	65.22	66.10	-3	6,351	-0.05%
2019/12/12	1	65.40	0	0.00	65.30	1	6,471	0.02%
2019/12/11	1	65.50	2	65.35	65.80	-1	6,678	-0.01%
2019/12/10	6	65.82	1	66.00	66.10	5	6,612	0.08%
2019/12/09	1	65.40	7	65.77	66.10	-6	6,643	-0.09%
2019/12/06	2	65.50	8	65.63	65.00	-6	6,611	-0.09%
2019/12/05	18	65.52	15	65.48	65.50	3	6,614	0.05%
2019/12/04	5	63.60	38	63.37	63.90	-33	6,409	-0.51%
2019/11/29	7	62.60	9	63.21	62.80	-2	6,357	-0.03%
2019/11/28	7	63.36	27	62.95	63.40	-20	6,317	-0.32%
2019/11/27	2	62.40	17	62.39	62.60	-15	6,228	-0.24%
2019/11/26	3	63.40	6	62.82	62.30	-3	5,915	-0.05%
2019/11/25	2	61.45	10	61.57	61.90	-8	5,640	-0.14%
2019/11/22	1	60.60	0	0.00	60.50	1	5,624	0.02%
2019/11/21	0	0.00	3	60.27	60.60	-3	5,689	-0.05%
2019/11/20	1	60.20	0	0.00	60.30	1	5,715	0.02%
2019/11/19	0	0.00	3	61.10	60.60	-3	5,754	-0.05%
2019/11/15	0	0.00	1	61.10	61.50	-1	5,763	-0.02%
2019/11/14	3	60.10	6	60.23	60.00	-3	5,750	-0.05%
2019/11/11	1	60.10	17	60.36	60.10	-16	5,816	-0.28%
2019/11/08	2	61.10	0	0.00	61.10	2	5,824	0.03%
2019/11/07	0	0.00	8	60.64	60.70	-8	5,840	-0.14%
2019/11/06	0	0.00	20	61.70	61.60	-20	5,802	-0.34%
2019/11/05	11	62.69	6	63.00	62.20	5	5,800	0.09%
2019/11/04	54	62.60	20	62.54	62.60	34	5,761	0.59%
2019/11/01	4	61.15	3	61.30	61.10	1	5,616	0.02%
2019/10/31	0	0.00	6	60.30	60.40	-6	5,729	-0.10%
2019/10/30	0	0.00	2	60.25	60.70	-2	5,858	-0.03%
2019/10/29	10	60.79	2	60.10	59.90	8	5,913	0.14%
2019/10/25	2	61.60	0	0.00	61.20	2	5,863	0.03%
2019/10/24	4	61.75	3	61.87	62.00	1	5,906	0.02%
2019/10/23	3	61.00	3	61.00	61.10	0	5,934	0.00%
2019/10/22	1	60.70	0	0.00	60.30	1	5,994	0.02%
2019/10/21	2	60.40	2	60.35	60.60	0	6,022	0.00%
2019/10/18	1	59.00	12	59.41	59.60	-11	6,050	-0.18%
2019/10/17	0	0.00	1	58.00	58.50	-1	6,041	-0.02%
2019/10/16	0	0.00	3	57.70	57.50	-3	6,184	-0.05%
2019/10/14	5	57.60	3	58.00	57.30	2	6,316	0.03%
2019/10/09	1	57.40	0	0.00	57.00	1	6,355	0.02%
2019/10/08	3	57.50	0	0.00	57.50	3	6,326	0.05%
2019/10/07	0	0.00	7	59.17	59.10	-7	6,446	-0.11%
2019/10/02	3	59.00	15	58.53	59.20	-12	6,596	-0.18%
2019/10/01	15	58.23	1	58.20	58.40	14	6,620	0.21%
2019/09/27	3	57.70	2	57.00	57.50	1	6,683	0.01%
2019/09/26	10	58.62	0	0.00	58.10	10	6,755	0.15%
2019/09/25	1	58.50	0	0.00	58.40	1	6,888	0.01%
2019/09/24	5	59.14	3	59.23	58.80	2	7,255	0.03%
2019/09/23	1	58.50	4	58.85	58.60	-3	7,281	-0.04%
2019/09/20	4	58.83	8	59.00	58.50	-4	7,282	-0.05%
2019/09/19	9	59.99	0	0.00	59.80	9	7,180	0.13%
2019/09/18	8	59.84	13	59.65	59.70	-5	7,220	-0.07%
2019/09/17	20	59.67	18	60.03	59.50	2	7,192	0.03%
2019/09/16	35	61.59	14	61.14	61.00	21	7,126	0.29%
2019/09/12	2	63.40	4	63.70	63.40	-2	7,180	-0.03%
2019/09/11	6	62.95	2	63.00	63.50	4	7,329	0.05%
2019/09/10	5	63.28	1	63.40	63.00	4	7,299	0.05%
2019/09/09	19	63.76	1	64.20	63.20	18	7,261	0.25%
2019/09/06	1	64.80	7	64.64	64.30	-6	7,277	-0.08%
2019/09/05	4	64.48	18	64.70	64.10	-14	7,245	-0.19%
2019/09/04	8	63.66	6	63.85	63.80	2	7,168	0.03%
2019/09/03	2	64.20	11	63.42	63.40	-9	7,294	-0.12%
2019/09/02	3	62.77	1	62.40	62.80	2	7,328	0.03%
2019/08/30	5	62.68	5	62.38	62.60	0	7,377	0.00%
2019/08/28	2	60.75	2	60.80	60.90	0	7,596	0.00%
2019/08/27	2	61.00	1	60.50	60.50	1	7,664	0.01%
2019/08/26	5	60.86	0	0.00	60.60	5	7,810	0.06%
2019/08/23	2	62.00	2	61.75	62.30	0	7,845	0.00%
2019/08/22	2	62.30	2	62.80	61.90	0	7,863	0.00%
2019/08/21	6	62.12	0	0.00	62.20	6	7,882	0.08%
2019/08/20	8	62.96	4	63.15	62.50	4	8,046	0.05%
2019/08/16	0	0.00	1	61.50	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	1	62.00	3	62.27	62.10	-2	9,019	-0.02%
2019/08/13	2	61.75	0	0.00	61.60	2	9,115	0.02%
2019/08/12	2	62.30	0	0.00	62.50	2	9,207	0.02%
2019/08/08	0	0.00	4	62.45	62.40	-4	9,224	-0.04%
2019/08/07	5	61.94	4	62.28	61.80	1	9,268	0.01%
2019/08/06	6	61.00	2	60.55	61.20	4	9,323	0.04%
2019/08/05	0	0.00	14	60.50	61.10	-14	9,370	-0.15%
2019/08/02	9	60.79	3	60.97	60.80	6	9,463	0.06%
2019/08/01	9	63.32	0	0.00	63.00	9	9,370	0.10%
2019/07/31	15	62.74	0	0.00	63.10	15	9,303	0.16%
2019/07/30	16	63.73	3	63.67	63.30	13	9,468	0.14%
2019/07/29	2	64.90	1	65.00	64.80	1	9,725	0.01%
2019/07/26	11	64.42	0	0.00	64.60	11	10,007	0.11%
2019/07/25	9	64.64	6	64.62	64.70	3	10,123	0.03%
2019/07/24	8	67.26	3	67.57	67.30	5	10,078	0.05%
2019/07/23	5	67.64	0	0.00	67.50	5	9,997	0.05%
2019/07/22	16	67.12	21	67.06	67.30	-5	10,012	-0.05%
2019/07/19	23	66.37	71	66.02	66.40	-48	10,063	-0.48%
2019/07/18	13	66.06	19	65.58	65.10	-6	10,122	-0.06%
2019/07/17	12	66.29	3	66.67	67.00	9	10,026	0.09%
2019/07/16	2	67.35	10	67.05	67.00	-8	10,032	-0.08%
2019/07/15	5	65.90	4	65.78	66.00	1	9,885	0.01%
2019/07/12	2	65.50	1	65.80	65.50	1	9,921	0.01%
2019/07/11	18	65.76	3	65.93	65.50	15	9,976	0.15%
2019/07/10	1	64.90	5	64.90	64.80	-4	9,919	-0.04%
2019/07/09	1	64.50	2	64.80	64.70	-1	9,934	-0.01%
2019/07/08	2	65.00	1	65.10	65.00	1	10,023	0.01%
2019/07/05	2	64.85	5	64.82	64.90	-3	10,056	-0.03%
2019/07/04	12	64.66	11	64.55	64.80	1	10,070	0.01%
2019/07/03	4	64.30	0	0.00	64.60	4	10,040	0.04%
2019/07/02	5	65.00	3	65.40	65.60	2	9,969	0.02%
2019/07/01	5	64.90	24	64.22	64.90	-19	9,925	-0.19%
2019/06/28	2	60.95	0	0.00	60.50	2	9,612	0.02%
2019/06/27	2	61.40	1	61.50	61.50	1	9,646	0.01%
2019/06/26	1	60.80	0	0.00	60.80	1	9,660	0.01%
2019/06/25	14	60.50	0	0.00	60.40	14	9,666	0.14%
2019/06/24	1	61.00	0	0.00	61.10	1	9,635	0.01%
2019/06/21	25	62.15	4	61.35	60.80	21	9,674	0.22%
2019/06/20	8	60.41	18	61.25	61.80	-10	9,584	-0.10%
2019/06/19	2	59.10	14	58.61	59.20	-12	9,430	-0.13%
2019/06/17	0	0.00	1	56.10	57.00	-1	9,591	-0.01%
2019/06/14	6	57.15	2	56.90	56.30	4	9,938	0.04%
2019/06/13	7	57.74	0	0.00	58.10	7	9,936	0.07%
2019/06/12	2	58.00	1	57.90	58.00	1	9,981	0.01%
2019/06/11	72	57.87	1	57.30	57.30	71	9,965	0.71%
2019/06/10	0	0.00	3	56.87	57.60	-3	9,804	-0.03%
2019/06/06	1	55.30	0	0.00	55.10	1	9,743	0.01%
2019/06/05	1	56.50	3	57.03	56.60	-2	9,652	-0.02%
2019/06/04	16	56.59	9	56.36	55.80	7	9,555	0.07%
2019/06/03	2	57.50	1	57.10	57.30	1	9,476	0.01%
2019/05/31	25	57.71	19	58.82	58.30	6	9,479	0.06%
2019/05/30	12	56.14	2	56.20	56.00	10	9,417	0.11%
2019/05/29	2	54.55	4	55.10	55.10	-2	9,420	-0.02%
2019/05/28	0	0.00	1	55.00	54.60	-1	9,400	-0.01%
2019/05/27	1	55.80	2	53.60	54.70	-1	9,378	-0.01%
2019/05/24	21	56.23	4	56.10	55.60	17	9,242	0.18%
2019/05/23	8	56.00	25	55.94	55.60	-17	9,259	-0.18%
2019/05/22	7	62.94	5	62.66	61.60	2	8,835	0.02%
2019/05/21	5	61.68	15	61.30	62.70	-10	8,704	-0.11%
2019/05/20	2	63.50	2	63.85	63.00	0	8,563	0.00%
2019/05/17	8	65.96	8	65.61	64.80	0	8,522	0.00%
2019/05/16	0	0.00	2	67.60	67.30	-2	8,512	-0.02%
2019/05/15	4	68.93	0	0.00	68.80	4	8,547	0.05%
2019/05/14	5	65.92	2	66.95	68.20	3	8,587	0.03%
2019/05/13	3	68.97	2	67.95	67.60	1	8,553	0.01%
2019/05/10	14	71.61	16	70.90	70.30	-2	8,577	-0.02%
2019/05/09	3	71.83	9	71.21	71.70	-6	8,565	-0.07%
2019/05/08	11	72.42	0	0.00	72.10	11	8,627	0.13%
2019/05/07	3	73.13	3	74.13	73.00	0	8,588	0.00%
2019/05/06	8	70.69	4	71.80	72.10	4	8,464	0.05%
2019/05/03	4	72.73	9	72.29	72.70	-5	8,301	-0.06%
2019/05/02	7	71.63	12	70.90	71.30	-5	8,258	-0.06%
2019/04/30	10	70.80	0	0.00	70.00	10	8,171	0.12%
2019/04/29	3	70.67	1	71.80	70.10	2	8,247	0.02%
2019/04/26	22	71.99	11	72.42	71.30	11	8,221	0.13%
2019/04/25	5	72.32	4	72.70	72.50	1	8,158	0.01%
2019/04/24	0	0.00	17	71.70	71.20	-17	8,092	-0.21%
2019/04/23	2	70.15	0	0.00	70.30	2	8,014	0.02%
2019/04/22	10	70.95	2	70.90	71.00	8	7,933	0.10%
2019/04/19	1	70.10	0	0.00	69.60	1	7,859	0.01%
2019/04/18	7	70.43	3	70.33	69.40	4	7,908	0.05%
2019/04/17	0	0.00	2	71.65	71.50	-2	7,871	-0.03%
2019/04/16	1	69.10	27	69.17	71.00	-26	7,812	-0.33%
2019/04/15	5	68.50	1	68.40	69.00	4	7,722	0.05%
2019/04/12	9	70.42	4	70.00	69.20	5	7,806	0.06%
2019/04/11	1	72.10	3	72.97	72.10	-2	7,751	-0.03%
2019/04/10	1	71.20	1	72.00	72.00	0	7,716	0.00%
2019/04/09	4	72.25	0	0.00	72.20	4	7,665	0.05%
2019/04/08	3	73.27	2	73.70	73.10	1	7,654	0.01%
2019/04/03	11	73.66	9	73.70	73.50	2	7,618	0.03%
2019/04/02	3	72.40	1	73.00	72.00	2	7,558	0.03%
2019/04/01	2	71.75	4	72.38	72.50	-2	7,552	-0.03%
2019/03/29	1	71.60	0	0.00	71.00	1	7,477	0.01%
2019/03/27	0	0.00	10	71.36	71.10	-10	7,489	-0.13%
2019/03/26	4	71.05	1	71.00	71.00	3	7,478	0.04%
2019/03/25	4	70.88	4	71.00	71.20	0	7,445	0.00%
2019/03/22	10	72.95	20	74.38	72.30	-10	7,390	-0.14%
2019/03/21	15	75.31	7	75.51	75.00	8	7,272	0.11%
2019/03/20	32	75.96	5	75.52	75.50	27	7,225	0.37%
2019/03/19	15	74.17	25	74.32	75.30	-10	7,156	-0.14%
2019/03/18	2	68.55	10	69.65	70.00	-8	6,847	-0.12%
2019/03/15	6	69.30	4	70.03	69.10	2	6,800	0.03%
2019/03/14	2	69.05	4	69.10	69.00	-2	6,800	-0.03%
2019/03/13	1	68.10	0	0.00	68.50	1	6,946	0.01%
2019/03/12	4	68.53	4	69.10	68.20	0	7,133	0.00%
2019/03/11	1	68.00	2	68.40	68.20	-1	7,398	-0.01%
2019/03/08	5	67.44	0	0.00	67.50	5	7,518	0.07%
2019/03/07	5	67.92	3	68.43	67.80	2	7,544	0.03%
2019/03/06	17	68.50	0	0.00	68.00	17	7,654	0.22%
2019/03/05	7	68.29	8	68.30	68.20	-1	7,669	-0.01%
2019/03/04	11	67.47	4	67.85	67.20	7	7,760	0.09%
2019/02/27	1	67.40	1	67.70	67.50	0	7,709	0.00%
2019/02/26	4	67.38	1	67.40	67.20	3	7,679	0.04%
2019/02/25	6	67.90	0	0.00	68.10	6	7,671	0.08%
2019/02/22	6	68.98	7	68.59	67.80	-1	7,692	-0.01%
2019/02/21	1	66.60	0	0.00	66.90	1	7,593	0.01%
2019/02/20	2	66.30	9	66.32	66.00	-7	7,611	-0.09%
2019/02/19	2	65.80	2	66.35	65.80	0	7,634	0.00%
2019/02/18	5	67.16	3	67.33	66.80	2	7,680	0.03%
2019/02/15	15	68.17	15	68.13	68.50	0	7,661	0.00%
2019/02/13	0	0.00	3	67.73	67.00	-3	7,649	-0.04%
2019/02/12	1	67.70	0	0.00	67.80	1	7,629	0.01%
2019/02/11	2	67.65	2	66.90	67.80	0	7,714	0.00%
2019/01/30	1	66.20	0	0.00	66.00	1	7,873	0.01%
2019/01/29	0	0.00	10	65.15	65.40	-10	7,934	-0.13%
2019/01/28	1	63.70	4	64.15	64.50	-3	7,957	-0.04%
2019/01/25	3	63.20	3	63.87	63.40	0	8,103	0.00%
2019/01/24	4	62.83	6	62.92	63.90	-2	8,265	-0.02%
2019/01/23	8	61.66	5	61.54	61.70	3	8,199	0.04%
2019/01/22	3	65.10	4	64.80	65.10	-1	7,988	-0.01%
2019/01/21	0	0.00	4	64.45	64.30	-4	7,936	-0.05%
2019/01/17	5	63.62	6	62.27	61.80	-1	7,972	-0.01%
2019/01/16	2	63.00	1	63.20	63.50	1	7,960	0.01%
2019/01/15	0	0.00	5	62.04	62.30	-5	7,913	-0.06%
2019/01/11	0	0.00	1	60.90	60.90	-1	7,973	-0.01%
2019/01/10	0	0.00	2	61.45	61.40	-2	7,984	-0.03%
2019/01/09	2	59.40	4	59.40	60.30	-2	8,001	-0.02%
2019/01/08	1	58.00	0	0.00	58.00	1	7,992	0.01%
2019/01/07	6	57.75	0	0.00	57.50	6	7,979	0.08%
2019/01/04	4	57.13	5	57.12	56.40	-1	8,016	-0.01%
2019/01/03	0	0.00	1	62.20	59.80	-1	8,023	-0.01%
2019/01/02	0	0.00	1	62.00	61.90	-1	7,968	-0.01%
2018/12/28	0	0.00	6	61.67	62.00	-6	8,044	-0.07%
2018/12/26	1	61.40	1	60.70	60.80	0	8,213	0.00%
2018/12/25	1	60.90	2	60.70	60.10	-1	8,312	-0.01%
2018/12/24	8	62.84	2	63.15	62.30	6	8,307	0.07%
2018/12/22	18	62.53	10	62.80	62.50	8	8,295	0.10%
2018/12/19	0	0.00	5	61.70	60.80	-5	8,554	-0.06%
2018/12/17	10	60.50	11	60.80	61.10	-1	8,657	-0.01%
2018/12/13	1	61.70	1	61.60	61.50	0	8,770	0.00%
2018/12/12	10	62.70	16	63.91	62.00	-6	8,743	-0.07%
2018/12/11	2	61.50	1	61.30	61.50	1	8,564	0.01%
2018/12/10	4	59.55	1	59.80	60.00	3	8,563	0.04%
2018/12/07	1	59.60	1	59.30	59.10	0	8,575	0.00%
2018/12/06	9	59.24	1	58.10	58.20	8	8,607	0.09%
2018/12/05	1	61.20	0	0.00	62.60	1	8,527	0.01%
2018/12/04	3	63.23	3	62.90	63.10	0	8,441	0.00%
2018/12/03	2	60.80	0	0.00	61.00	2	8,220	0.02%
2018/11/30	0	0.00	1	60.00	59.50	-1	8,169	-0.01%
2018/11/29	3	60.10	1	60.50	59.90	2	8,257	0.02%
2018/11/28	11	58.70	11	58.33	59.00	0	8,210	0.00%
2018/11/27	3	57.57	4	57.98	58.20	-1	8,238	-0.01%
2018/11/26	0	0.00	2	55.50	55.50	-2	8,183	-0.02%
2018/11/22	13	54.69	10	55.10	54.50	3	8,620	0.03%
2018/11/21	1	55.10	4	54.80	55.10	-3	8,614	-0.03%
2018/11/20	6	54.57	4	53.90	55.80	2	8,547	0.02%
2018/11/19	4	54.60	4	54.20	54.10	0	8,406	0.00%
2018/11/16	1	55.10	5	55.58	54.80	-4	8,349	-0.05%
2018/11/15	6	55.32	4	54.63	55.90	2	8,243	0.02%
2018/11/14	6	54.05	6	53.75	53.50	0	8,119	0.00%
2018/11/13	3	52.23	1	53.20	54.00	2	8,069	0.02%
2018/11/12	1	54.00	1	54.00	54.10	0	8,012	0.00%
2018/11/09	3	54.17	1	54.40	54.60	2	7,979	0.03%
2018/11/08	3.1	54.68	2	54.50	53.80	1.1	7,904	0.01%
2018/11/07	7.1	54.85	10	54.73	54.80	-2.9	7,787	-0.04%
2018/11/06	10	58.22	2	57.55	56.10	8	7,650	0.10%
2018/11/05	3	60.90	1	60.20	59.30	2	7,507	0.03%
2018/11/02	2	59.80	9	60.86	61.40	-7	7,391	-0.09%
2018/11/01	6	59.07	9	60.02	61.10	-3	7,228	-0.04%
2018/10/31	8	57.46	0	0.00	56.80	8	6,983	0.11%
2018/10/29	1	53.60	2	54.85	55.30	-1	6,984	-0.01%
2018/10/26	1	54.80	0	0.00	52.80	1	6,996	0.01%
2018/10/24	12	58.18	13	58.05	58.00	-1	6,925	-0.01%
2018/10/23	3	58.47	9	58.40	58.00	-6	6,891	-0.09%
2018/10/22	12	58.74	1	57.90	59.70	11	6,896	0.16%
2018/10/19	1.1	56.02	10	56.20	56.30	-8.9	6,825	-0.13%
2018/10/18	1	56.50	0	0.00	57.20	1	6,855	0.01%
2018/10/17	0	0.00	3	56.80	56.80	-3	6,934	-0.04%
2018/10/16	3	55.40	1	55.90	54.80	2	6,906	0.03%
2018/10/15	2.1	55.74	1	55.80	55.20	1.1	6,948	0.02%
2018/10/12	59	56.09	58	55.93	56.60	1	7,000	0.01%
2018/10/11	1.1	51.19	6	52.47	54.10	-4.9	7,002	-0.07%
2018/10/09	1.1	54.29	5	54.80	54.40	-3.9	6,935	-0.06%
2018/10/08	6	55.15	8	54.81	55.00	-2	7,013	-0.03%
2018/10/05	8.1	55.77	11	56.15	55.10	-2.9	7,012	-0.04%
2018/10/04	2	58.00	1	58.80	59.00	1	7,104	0.01%
2018/10/03	64.1	59.62	50	60.49	58.80	14.1	7,203	0.20%
2018/10/02	0	0.00	3	60.67	61.20	-3	7,209	-0.04%
2018/10/01	1	60.60	2	60.40	60.70	-1	7,363	-0.01%
2018/09/28	6	59.52	0	0.00	59.00	6	7,398	0.08%
2018/09/27	5.1	59.38	3	59.53	59.00	2.1	7,422	0.03%
2018/09/26	1	61.30	0	0.00	61.20	1	7,261	0.01%
2018/09/25	0	0.00	1	60.40	60.80	-1	7,301	-0.01%
2018/09/21	8	60.79	0	0.00	61.00	8	7,262	0.11%
2018/09/20	6.1	62.22	4	62.13	61.00	2.1	7,221	0.03%
2018/09/19	2	64.20	0	0.00	63.10	2	7,113	0.03%
2018/09/18	0.1	65.00	2	64.40	64.20	-1.9	7,138	-0.03%
2018/09/17	1	66.10	0	0.00	65.90	1	7,262	0.01%
2018/09/14	7	66.21	4	65.78	65.80	3	7,265	0.04%
2018/09/13	2	65.60	0	0.00	65.60	2	7,211	0.03%
2018/09/12	0	0.00	1	66.80	65.20	-1	7,151	-0.01%
2018/09/11	3	64.80	5	66.54	67.50	-2	7,060	-0.03%
2018/09/10	5	66.82	4	66.85	66.00	1	6,972	0.01%
2018/09/07	10.2	69.17	13	68.83	68.40	-2.9	6,897	-0.04%
2018/09/06	4	69.08	10	69.86	70.20	-6	6,824	-0.09%
2018/09/05	1	69.30	4	70.68	70.00	-3	6,777	-0.04%
2018/09/04	1	70.20	9	70.18	70.30	-8	6,672	-0.12%
2018/09/03	14	69.11	11	69.76	68.50	3	6,594	0.05%
2018/08/31	14	69.77	1	70.00	70.30	13	6,509	0.20%
2018/08/30	5	69.74	5	69.36	68.80	0	6,386	0.00%
2018/08/29	1	67.60	14	67.05	67.90	-13	6,219	-0.21%
2018/08/28	11	64.69	9	64.80	64.80	2	6,063	0.03%
2018/08/24	1	64.00	0	0.00	64.40	1	6,091	0.02%
2018/08/23	0	0.00	1	64.50	64.50	-1	6,137	-0.02%
2018/08/22	1	64.00	2	64.45	64.00	-1	6,177	-0.02%
2018/08/21	1	64.10	3	64.33	64.10	-2	6,385	-0.03%
2018/08/20	3	63.23	2	63.00	63.10	1	6,436	0.02%
2018/08/17	7	63.64	0	0.00	64.00	7	6,465	0.11%
2018/08/16	3	61.97	4	64.45	64.90	-1	6,473	-0.02%
2018/08/15	9	63.21	0	0.00	63.30	9	6,466	0.14%
2018/08/14	3	64.07	1	64.30	64.50	2	6,455	0.03%
2018/08/13	6	64.57	2	65.20	63.50	4	6,418	0.06%
2018/08/10	10	65.54	10	66.20	66.90	0	6,285	0.00%
2018/08/09	1	66.70	2	65.40	66.00	-1	6,275	-0.02%
2018/08/08	3	66.77	6	66.03	65.80	-3	6,234	-0.05%
2018/08/07	12	67.12	0	0.00	67.00	12	6,244	0.19%
2018/08/06	1	67.10	0	0.00	67.90	1	6,283	0.02%
2018/08/03	1	66.20	3	66.20	66.90	-2	6,323	-0.03%
2018/08/02	1	65.10	0	0.00	65.00	1	6,316	0.02%
2018/08/01	3	66.80	4	66.80	65.90	-1	6,320	-0.02%
2018/07/30	5	66.42	4	66.50	66.30	1	6,429	0.02%
2018/07/27	0	0.00	1	68.00	67.50	-1	6,464	-0.02%
2018/07/26	0	0.00	1	67.40	67.30	-1	6,523	-0.02%
2018/07/25	3	66.80	1	67.00	67.10	2	6,650	0.03%
2018/07/24	0	0.00	1	68.90	68.30	-1	6,579	-0.02%
2018/07/23	0	0.00	3	67.43	67.00	-3	6,593	-0.05%
2018/07/20	4	69.58	4	69.68	67.60	0	6,600	0.00%
2018/07/19	0	0.00	2	69.15	69.20	-2	6,575	-0.03%
2018/07/18	1	69.00	2	68.70	68.70	-1	6,582	-0.02%
2018/07/17	3	68.57	3	68.50	68.60	0	6,553	0.00%
2018/07/16	19	67.66	8	68.10	67.20	11	6,443	0.17%
2018/07/13	1	67.40	5	67.06	67.00	-4	6,415	-0.06%
2018/07/12	10	68.26	8	68.04	66.60	2	6,459	0.03%
2018/07/11	1	65.10	1	66.50	67.20	0	6,367	0.00%
2018/07/10	2	66.25	0	0.00	67.00	2	6,380	0.03%
2018/07/09	0	0.00	28	66.30	66.90	-28	6,331	-0.44%
2018/07/06	6	63.45	3	65.60	63.00	3	6,209	0.05%
2018/07/05	4	64.70	9	65.82	64.60	-5	6,229	-0.08%
2018/07/04	7	64.29	16	65.46	64.40	-9	6,281	-0.14%
2018/07/03	5	64.20	12	64.85	63.50	-7	6,254	-0.11%
2018/07/02	0	0.00	1	63.80	63.30	-1	6,272	-0.02%
2018/06/29	1	62.80	3	62.80	63.30	-2	6,310	-0.03%
2018/06/28	5	60.10	7	60.20	60.10	-2	6,260	-0.03%
2018/06/26	12	60.38	0	0.00	60.10	12	6,554	0.18%
2018/06/22	1	64.10	1	63.60	63.60	0	6,929	0.00%
2018/06/21	0	0.00	1	63.70	63.70	-1	7,020	-0.01%
2018/06/20	5	63.02	0	0.00	63.40	5	7,092	0.07%
2018/06/19	2	63.20	0	0.00	62.80	2	7,201	0.03%
2018/06/14	2	63.40	1	65.20	64.30	1	7,251	0.01%
2018/06/13	4	63.75	0	0.00	63.50	4	7,270	0.06%
2018/06/12	2	64.00	0	0.00	64.00	2	7,350	0.03%
2018/06/11	5	64.58	0	0.00	64.50	5	7,459	0.07%
2018/06/08	2	66.15	0	0.00	65.90	2	7,500	0.03%
2018/06/07	11	66.17	1	67.70	66.00	10	7,717	0.13%
2018/06/06	9	66.28	14	66.84	66.10	-5	7,722	-0.06%
2018/06/05	1	64.80	2	65.25	64.50	-1	7,680	-0.01%
2018/06/04	0	0.00	4	64.90	64.80	-4	7,716	-0.05%
2018/06/01	12	62.56	7	62.76	62.60	5	7,776	0.06%
2018/05/31	7	63.84	2	63.90	63.00	5	7,887	0.06%
2018/05/30	4	63.40	0	0.00	63.50	4	7,992	0.05%
2018/05/29	37	66.08	30	67.14	64.90	7	8,167	0.09%
2018/05/28	2	65.25	0	0.00	65.30	2	8,128	0.02%
2018/05/25	4	65.05	7	64.94	65.00	-3	8,205	-0.04%
2018/05/24	3	62.87	2	63.10	63.00	1	8,439	0.01%
2018/05/23	2	63.20	2	64.35	62.60	0	8,792	0.00%
2018/05/22	2	63.95	3	64.70	63.60	-1	8,795	-0.01%
2018/05/21	3	63.50	1	64.20	63.90	2	8,905	0.02%
2018/05/18	1	64.10	3	64.43	64.00	-2	8,955	-0.02%
2018/05/17	0	0.00	4	64.70	64.40	-4	9,066	-0.04%
2018/05/16	2	63.30	1	63.50	63.80	1	9,110	0.01%
2018/05/15	3	63.47	4	64.35	63.40	-1	9,204	-0.01%
2018/05/14	0	0.00	7	64.19	64.40	-7	9,308	-0.08%
2018/05/11	0	0.00	2	62.40	62.00	-2	9,289	-0.02%
2018/05/10	3	60.93	4	60.58	60.70	-1	9,225	-0.01%
2018/05/08	0	0.00	10	60.01	59.80	-10	9,247	-0.11%
2018/05/07	10.3	57.67	0	0.00	57.00	10.3	9,287	0.11%
2018/05/04	4.3	59.06	12	59.32	58.80	-7.7	9,340	-0.08%
2018/05/03	10.2	59.96	0	0.00	59.00	10.2	9,347	0.11%
2018/05/02	0	0.00	9	62.11	62.60	-9	9,378	-0.10%
2018/04/30	0	0.00	2	58.30	59.30	-2	9,381	-0.02%
2018/04/27	5	58.38	0	0.00	57.60	5	9,469	0.05%
2018/04/26	2	59.70	0	0.00	59.30	2	9,446	0.02%
2018/04/25	17	60.84	6	60.08	59.60	11	9,596	0.11%
2018/04/24	3	61.10	3	61.00	61.10	0	9,726	0.00%
2018/04/23	8	62.25	2	62.90	62.30	6	9,687	0.06%
2018/04/20	1	64.10	0	0.00	64.30	1	9,786	0.01%
2018/04/18	2	64.25	1	64.10	63.70	1	10,150	0.01%
2018/04/17	16	63.98	24	63.97	64.50	-8	10,495	-0.08%
2018/04/16	2	63.00	0	0.00	62.00	2	10,372	0.02%
2018/04/12	1	63.30	0	0.00	63.10	1	10,241	0.01%
2018/04/11	1	63.30	3	64.20	63.30	-2	10,183	-0.02%
2018/04/10	13	63.36	2	63.00	63.00	11	10,095	0.11%
2018/04/09	5	64.00	11	64.10	64.20	-6	9,980	-0.06%
2018/04/03	3	64.43	0	0.00	64.40	3	9,903	0.03%
2018/04/02	10	67.00	10	67.20	66.30	0	9,875	0.00%
2018/03/31	1	67.00	0	0.00	67.10	1	9,895	0.01%
2018/03/30	7	68.39	1	67.80	67.30	6	9,954	0.06%
2018/03/29	5	66.50	30	67.05	68.50	-25	10,020	-0.25%
2018/03/28	5	63.80	5	63.74	64.00	0	9,747	0.00%
2018/03/27	22	65.26	2	65.05	65.40	20	9,494	0.21%
2018/03/26	2	67.30	2	66.75	66.60	0	9,229	0.00%
2018/03/23	4	66.70	2	67.80	67.30	2	9,172	0.02%
2018/03/22	12	70.17	11	69.77	69.50	1	9,149	0.01%
2018/03/21	3	69.43	4	69.70	69.50	-1	9,133	-0.01%
2018/03/20	2	69.05	22	68.83	69.00	-20	9,509	-0.21%
2018/03/19	3	70.30	3	70.87	70.00	0	9,612	0.00%
2018/03/16	13	69.80	2	71.60	71.60	11	9,597	0.11%
2018/03/15	6	70.83	7	71.03	71.20	-1	9,530	-0.01%
2018/03/14	41	69.69	24	69.89	70.20	17	9,456	0.18%
2018/03/13	13	70.56	21	70.13	69.30	-8	9,385	-0.09%
2018/03/12	6	68.90	4	69.10	68.00	2	9,170	0.02%
2018/03/09	2	68.40	3	67.73	68.30	-1	9,170	-0.01%
2018/03/07	8	68.54	0	0.00	68.30	8	9,197	0.09%
2018/03/06	0	0.00	3	70.10	70.00	-3	9,313	-0.03%
2018/03/05	5	69.46	0	0.00	67.30	5	9,315	0.05%
2018/03/02	11	68.14	23	69.19	70.10	-12	9,268	-0.13%
2018/03/01	6	67.68	16	67.70	67.40	-10	9,158	-0.11%
2018/02/27	2	69.95	2	69.30	68.50	0	9,426	0.00%
2018/02/26	19	70.47	22	71.20	70.80	-3	9,317	-0.03%
2018/02/23	8	69.55	24	68.91	70.30	-16	9,106	-0.18%
2018/02/22	11	64.77	0	0.00	65.00	11	8,887	0.12%
2018/02/21	0	0.00	11	64.92	64.70	-11	8,873	-0.12%
2018/02/12	16	61.91	0	0.00	61.60	16	8,805	0.18%
2018/02/09	8	62.64	5	62.38	62.20	3	8,821	0.03%
2018/02/08	6	64.62	6	64.40	65.20	0	8,771	0.00%
2018/02/07	10	66.00	10	64.50	63.30	0	8,799	0.00%
2018/02/06	6	61.70	7	61.23	62.50	-1	8,720	-0.01%
2018/02/05	8	63.29	7	63.73	64.90	1	8,674	0.01%
2018/02/02	2	64.80	0	0.00	65.50	2	8,663	0.02%
2018/02/01	0	0.00	1	67.30	65.10	-1	8,771	-0.01%
2018/01/31	1	64.80	1	66.40	67.40	0	8,863	0.00%
2018/01/30	2	67.85	41	67.02	66.10	-39	8,844	-0.44%
2018/01/29	0	0.00	2	69.50	69.30	-2	8,766	-0.02%
2018/01/26	5	67.68	5	67.06	67.40	0	8,731	0.00%
2018/01/25	14	66.46	13	66.52	66.70	1	8,749	0.01%
2018/01/23	0	0.00	1	65.50	64.50	-1	8,576	-0.01%
2018/01/22	4	66.48	1	66.30	66.80	3	8,594	0.03%
2018/01/19	43	66.67	2	66.70	66.30	41	8,681	0.47%
2018/01/18	2	66.00	12	65.99	65.50	-10	8,722	-0.11%
2018/01/17	1	64.10	0	0.00	64.50	1	8,627	0.01%
2018/01/16	1	64.60	1	65.80	65.00	0	8,693	0.00%
2018/01/15	2	64.05	7.2	63.48	64.30	-5.2	8,858	-0.06%
2018/01/12	1	61.50	1.7	61.46	61.50	-0.7	8,642	-0.01%
2018/01/11	2	59.70	21	60.38	60.90	-19	8,590	-0.22%
2018/01/09	0	0.00	1	56.50	56.30	-1	8,517	-0.01%
2018/01/08	0	0.00	1	58.00	58.00	-1	8,802	-0.01%
2018/01/03	2	55.75	2	56.20	56.30	0	9,327	0.00%
2018/01/02	1	55.80	1	56.10	55.60	0	9,338	0.00%