頎邦 (6147)-凱基-大里券商分點個股進出

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
77.3
漲跌
▼0.6
漲幅
-0.77%
成交量
6,261張
產業
上櫃半導體類股
1169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－凱基-大里券商分點個股進出

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

凱基-大里券商分點個股進出
凱基-大里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
2024/05/14	0	0.00	1	79.07	78.50	-1	7,069	-0.01%
2024/05/13	1	78.50	9	78.81	79.30	-8	7,021	-0.11%
2024/05/10	4	76.60	0	0.00	76.70	4	6,947	0.06%
2024/05/09	0.1	78.00	2	78.30	77.80	-2	6,878	-0.03%
2024/05/03	1	78.00	1	78.00	77.90	0	6,684	0.00%
2024/05/02	1	77.30	0	0.00	77.30	1	6,632	0.02%
2024/04/26	0.5	77.40	0	0.00	77.80	0.5	6,469	0.01%
2024/04/25	0	0.00	1	76.40	77.00	-1	6,459	-0.02%
2024/04/23	0	0.00	1	74.70	74.20	-1	6,445	-0.02%
2024/04/22	1	73.60	0	0.00	73.30	1	6,438	0.02%
2024/04/18	1	75.70	0	0.00	75.70	1	6,237	0.02%
2024/04/16	1	76.80	8.1	76.74	76.30	-7.1	6,184	-0.11%
2024/04/15	0	0.00	2	77.30	77.80	-2	6,135	-0.03%
2024/04/11	2	76.50	0	0.00	77.10	2	6,169	0.03%
2024/04/10	0.1	77.90	0	0.00	77.60	0.1	6,233	0.00%
2024/04/09	1	76.50	1	76.80	76.50	0	6,264	0.00%
2024/04/08	0	0.00	2	76.60	76.30	-2	6,319	-0.03%
2024/04/03	1	76.00	0	0.00	76.00	1	6,314	0.02%
2024/04/02	2	76.80	2	77.50	76.80	0	6,293	0.00%
2024/04/01	18	77.49	15	79.00	77.50	3	6,276	0.05%
2024/03/29	10	78.76	8	78.00	79.00	2	6,260	0.03%
2024/03/28	3	77.80	4	77.05	77.90	-1	5,909	-0.02%
2024/03/27	3	75.80	3.1	74.00	75.80	-0.1	5,749	0.00%
2024/03/26	4	73.95	3	75.20	73.90	1	5,745	0.02%
2024/03/25	2	75.10	2.2	76.02	75.10	-0.2	5,797	0.00%
2024/03/22	2	76.00	3	76.77	75.70	-1	5,850	-0.02%
2024/03/21	2	77.80	0	0.00	78.20	2	5,888	0.03%
2024/03/20	13	77.89	10.1	79.50	77.60	2.9	5,965	0.05%
2024/03/19	2	78.50	5	79.24	78.50	-3	6,188	-0.05%
2024/03/18	2	77.40	4	77.30	77.40	-2	6,031	-0.03%
2024/03/15	6	76.65	3	77.40	76.50	3	6,014	0.05%
2024/03/14	2	77.95	4	77.58	77.50	-2	5,953	-0.03%
2024/03/13	2.1	78.42	6	78.50	79.00	-3.9	5,829	-0.07%
2024/03/12	5	76.72	6	76.63	76.80	-1	5,618	-0.02%
2024/03/11	4	75.20	5	74.92	75.70	-1	5,522	-0.02%
2024/03/08	1	76.60	4.3	77.58	75.40	-3.3	5,481	-0.06%
2024/03/07	2.1	74.01	3	74.36	74.60	-0.9	5,104	-0.02%
2024/03/06	0	0.00	1	73.40	73.80	-1	5,033	-0.02%
2024/03/05	0	0.00	0	72.80	72.80	0	5,049	0.00%
2024/03/04	3	72.90	3	71.70	72.90	0	5,058	0.00%
2024/02/27	4	72.30	1	71.90	71.70	3	4,957	0.06%
2024/02/26	0.2	73.40	0	0.00	73.70	0.2	4,901	0.00%
2024/02/23	10.2	74.96	0.5	74.23	74.00	9.7	4,829	0.20%
2024/02/22	6	71.27	2	71.10	71.60	4	4,518	0.09%
2024/02/21	4	71.10	4	70.68	71.10	0	4,489	0.00%
2024/02/20	3	70.40	3	71.00	70.40	0	4,458	0.00%
2024/02/19	4	71.00	5	70.22	71.00	-1	4,447	-0.02%
2024/02/16	0.1	70.00	0	0.00	70.00	0.1	4,423	0.00%
2024/02/15	2	69.60	2.1	69.51	69.60	-0.1	4,372	0.00%
2024/02/02	0.6	71.20	0	0.00	71.30	0.6	4,281	0.01%
2024/02/01	0.4	71.46	0	0.00	71.40	0.4	4,233	0.01%
2024/01/31	0.1	71.39	0	0.00	72.00	0.1	4,209	0.00%
2024/01/30	1.1	71.62	1	72.50	71.60	0.1	4,194	0.00%
2024/01/29	2	72.60	2	73.00	72.60	0	4,192	0.00%
2024/01/25	2	73.90	2	74.40	73.90	0	4,201	0.00%
2024/01/24	3	74.20	4	74.15	74.20	-1	4,207	-0.02%
2024/01/23	2	74.10	0	0.00	74.20	2	4,222	0.05%
2024/01/22	2	73.40	0	0.00	73.50	2	4,214	0.05%
2024/01/16	3	73.70	3	73.50	73.70	0	4,199	0.00%
2024/01/12	0	0.00	0	73.10	72.60	0	4,185	0.00%
2024/01/11	0	0.00	1	72.50	72.20	-1	4,165	-0.02%
2024/01/10	0	0.00	1	71.50	71.80	-1	4,167	-0.02%
2024/01/05	0	74.50	0	0.00	74.50	0	4,113	0.00%
2024/01/04	1	73.80	0	0.00	74.50	1	4,072	0.02%
2024/01/03	0	0.00	1	73.80	74.30	-1	4,021	-0.02%
2023/12/28	0	0.00	2	72.70	72.80	-2	3,869	-0.05%
2023/12/27	1	72.90	0	0.00	72.90	1	3,858	0.03%
2023/12/26	1	71.40	3	72.20	72.30	-2	3,821	-0.05%
2023/12/22	5	73.00	0	0.00	73.30	5	3,742	0.13%
2023/12/20	1.1	73.39	0	0.00	74.00	1.1	3,558	0.03%
2023/12/19	19	72.60	20	74.92	72.60	-1	3,435	-0.03%
2023/12/18	22	75.30	23	76.82	75.30	-1	3,301	-0.03%
2023/12/15	1	77.60	5	77.50	76.80	-4	3,202	-0.12%
2023/12/14	1	76.80	14	77.08	78.70	-13	3,039	-0.43%
2023/12/13	3	72.50	4	72.58	73.80	-1	2,631	-0.04%
2023/12/12	0	0.00	3	70.57	71.40	-3	2,569	-0.12%
2023/12/11	0	0.00	1	70.10	70.00	-1	2,546	-0.04%
2023/12/07	1	69.90	0	0.00	70.00	1	2,654	0.04%
2023/12/05	1	69.90	1	70.60	70.50	0	2,733	0.00%
2023/12/04	1	71.50	1	71.40	71.50	0	2,777	0.00%
2023/12/01	0	0.00	3	72.00	72.00	-3	2,966	-0.10%
2023/11/30	1	71.00	1	72.00	72.00	0	2,960	0.00%
2023/11/29	0	0.00	1	71.10	71.30	-1	2,913	-0.03%
2023/11/28	0	0.00	2	70.90	71.00	-2	2,910	-0.07%
2023/11/21	0	70.00	0	0.00	69.80	0	3,055	0.00%
2023/11/14	0	0.00	1.4	70.07	70.00	-1.4	3,145	-0.04%
2023/11/10	0	0.00	3	70.00	69.90	-3	3,216	-0.09%
2023/11/09	0	0.00	3	69.60	69.50	-3	3,229	-0.09%
2023/11/08	0	0.00	1	70.00	69.70	-1	3,253	-0.03%
2023/11/07	0	0.00	2	70.05	70.10	-2	3,249	-0.06%
2023/11/06	0	0.00	1	70.10	70.00	-1	3,268	-0.03%
2023/11/01	0	0.00	5	68.30	68.70	-5	3,351	-0.15%
2023/10/24	1	68.70	0	0.00	69.20	1	3,614	0.03%
2023/10/23	1	69.70	1	69.60	69.10	0	3,606	0.00%
2023/10/20	1	68.00	0	0.00	69.00	1	3,584	0.03%
2023/10/19	5.2	67.81	0	0.00	68.20	5.2	3,574	0.14%
2023/10/18	1	67.30	9	67.10	67.80	-8	3,586	-0.22%
2023/10/16	0.1	66.90	0	0.00	66.80	0.1	3,604	0.00%
2023/10/11	1.2	67.83	0	0.00	66.80	1.2	3,656	0.03%
2023/10/06	1.1	68.29	1	68.10	68.10	0.1	3,672	0.00%
2023/10/05	2	68.40	0	0.00	68.70	2	3,697	0.05%
2023/10/04	0.1	68.20	5	68.20	68.20	-4.9	3,715	-0.13%
2023/10/02	2	68.45	0	0.00	68.70	2	3,742	0.05%
2023/09/28	3	68.17	0	0.00	68.20	3	3,757	0.08%
2023/09/27	0.1	67.90	0	0.00	67.90	0.1	3,786	0.00%
2023/09/26	0.1	68.20	0	0.00	68.10	0.1	3,797	0.00%
2023/09/25	0.2	68.30	0	0.00	68.50	0.2	3,791	0.01%
2023/09/21	1	67.90	2	68.35	67.90	-1	3,752	-0.03%
2023/09/20	3	69.33	2	70.55	69.00	1	3,746	0.03%
2023/09/15	0	0.00	2	72.10	71.30	-2	3,624	-0.06%
2023/09/14	1	71.30	1	71.20	71.00	0	3,558	0.00%
2023/09/12	1	71.90	3	71.93	71.50	-2	3,585	-0.06%
2023/09/11	0	0.00	5	71.00	70.90	-5	3,580	-0.14%
2023/09/08	13	71.45	1	71.30	70.90	12	3,587	0.33%
2023/09/07	5	71.50	1	71.90	71.50	4	3,566	0.11%
2023/09/06	1	71.20	6	71.52	72.00	-5	3,501	-0.14%
2023/09/05	2	69.75	6	69.92	70.10	-4	3,326	-0.12%
2023/09/04	0	0.00	1	69.70	69.80	-1	3,351	-0.03%
2023/09/01	8	69.31	0	0.00	69.20	8	3,398	0.24%
2023/08/31	3	69.87	10	69.95	69.80	-7	3,404	-0.21%
2023/08/28	6	68.58	5	68.92	68.90	1	3,370	0.03%
2023/08/24	3	67.00	0	0.00	67.20	3	3,303	0.09%
2023/08/22	1	66.70	1	66.60	66.30	0	3,310	0.00%
2023/08/16	0	0.00	1.1	67.24	68.00	-1.1	3,166	-0.03%
2023/08/10	0	0.00	4	66.70	67.40	-4	3,169	-0.13%
2023/08/09	6	66.65	0	0.00	67.00	6	3,141	0.19%
2023/07/31	1	69.00	3	69.27	69.40	-2	3,017	-0.07%
2023/07/28	2	69.40	15	69.37	69.40	-13	2,937	-0.44%
2023/07/25	0	0.00	1	66.40	66.10	-1	2,856	-0.04%
2023/07/20	0	0.00	0	66.70	66.70	0	2,958	0.00%
2023/07/18	0	0.00	1	66.10	66.80	-1	3,007	-0.03%
2023/07/13	0	0.00	0.1	64.90	64.90	-0.1	3,022	0.00%
2023/07/07	0	0.00	1	63.40	63.90	-1	2,988	-0.03%
2023/07/05	1	63.70	0	0.00	63.60	1	3,024	0.03%
2023/07/04	3	63.23	0	0.00	62.90	3	3,006	0.10%
2023/07/03	3	63.30	0	0.00	63.30	3	2,997	0.10%
2023/06/29	3	62.80	0	0.00	62.80	3	3,062	0.10%
2023/06/27	1	63.00	0	0.00	62.90	1	3,105	0.03%
2023/06/21	1	63.00	0	0.00	63.00	1	3,110	0.03%
2023/06/20	2.1	62.60	0	0.00	62.70	2.1	3,121	0.07%
2023/06/19	0	0.00	3	64.17	64.20	-3	3,057	-0.10%
2023/06/16	2	64.90	0	0.00	64.90	2	3,031	0.07%
2023/06/13	0	0.00	3	69.80	69.80	-3	2,824	-0.11%
2023/06/09	0	0.00	0.2	69.80	69.90	-0.2	2,799	-0.01%
2023/06/08	0.2	69.50	0	0.00	69.70	0.2	2,794	0.01%
2023/06/07	0	0.00	2	69.50	69.50	-2	2,785	-0.07%
2023/06/05	1	68.70	0	0.00	68.60	1	2,817	0.04%
2023/06/02	6	67.80	1	68.00	67.60	5	2,843	0.18%
2023/06/01	2	67.40	0	0.00	67.00	2	2,872	0.07%
2023/05/31	0	0.00	1	67.20	67.00	-1	2,905	-0.03%
2023/05/29	0.1	67.40	0	0.00	67.10	0.1	3,052	0.00%
2023/05/26	3	67.10	0	0.00	66.80	3	3,078	0.10%
2023/05/22	0	0.00	0.1	66.00	66.00	-0.1	3,186	0.00%
2023/05/18	0	0.00	1	65.60	65.70	-1	3,157	-0.03%
2023/05/16	4	64.60	0	0.00	64.30	4	3,144	0.13%
2023/05/11	1	64.70	0	0.00	64.70	1	3,126	0.03%
2023/05/02	8	65.30	7	65.90	65.30	1	3,278	0.03%
2023/04/28	1	66.90	0	0.00	65.90	1	3,254	0.03%
2023/04/26	1	66.70	0	0.00	66.70	1	3,108	0.03%
2023/04/24	0	0.00	0.1	67.10	67.50	-0.1	3,024	0.00%
2023/04/17	1	69.30	0	0.00	69.10	1	2,874	0.03%
2023/04/13	0	0.00	2	69.60	69.30	-2	2,843	-0.07%
2023/04/12	0	0.00	2	69.15	69.30	-2	2,824	-0.07%
2023/04/11	0	0.00	5	67.86	68.70	-5	2,790	-0.18%
2023/04/10	3.1	67.62	10	67.67	67.50	-6.9	2,756	-0.25%
2023/04/07	5	69.10	2	69.40	69.10	3	2,711	0.11%
2023/04/06	2	69.90	7	69.57	69.90	-5	2,677	-0.19%
2023/03/30	0	0.00	2	69.10	68.90	-2	2,608	-0.08%
2023/03/29	0	0.00	0.3	69.00	68.40	-0.3	2,575	-0.01%
2023/03/27	0	0.00	4	70.30	70.60	-4	2,549	-0.16%
2023/03/24	5.1	70.48	0	0.00	70.30	5.1	2,552	0.20%
2023/03/17	2	70.00	4	69.93	70.00	-2	2,425	-0.08%
2023/03/16	0	0.00	1	68.90	68.80	-1	2,407	-0.04%
2023/03/15	4	68.80	3.6	69.67	68.80	0.5	2,400	0.02%
2023/03/14	7.1	69.21	7	70.20	69.20	0.1	2,382	0.00%
2023/03/13	0	0.00	1	70.10	70.30	-1	2,356	-0.04%
2023/03/10	13	70.10	13	70.50	70.10	0	2,326	0.00%
2023/03/09	7	70.90	8	70.49	70.90	-1	2,292	-0.04%
2023/03/08	5	70.00	0	0.00	70.40	5	2,200	0.23%
2023/03/07	12.2	70.48	12	70.10	70.50	0.2	2,158	0.01%
2023/03/06	0	0.00	1	69.90	70.20	-1	2,104	-0.05%
2023/03/03	8	69.00	8	69.20	69.00	0	2,012	0.00%
2023/03/02	2.1	68.98	2	69.20	69.00	0.1	1,967	0.01%
2023/03/01	7	69.00	8	67.61	69.00	-1	1,912	-0.05%
2023/02/24	8	67.30	8	67.50	67.30	0	1,805	0.00%
2023/02/23	0	0.00	1	67.10	67.10	-1	1,761	-0.06%
2023/02/22	0.2	65.80	6	65.62	66.00	-5.8	1,712	-0.34%
2023/02/21	0	0.00	3	65.30	65.30	-3	1,673	-0.18%
2023/02/14	1	64.20	14	64.27	64.40	-13	1,806	-0.72%
2023/02/09	0	0.00	3	64.70	63.70	-3	1,877	-0.16%
2023/02/08	0	0.00	1	64.10	64.30	-1	1,849	-0.05%
2023/02/06	0	0.00	2	63.40	63.40	-2	1,766	-0.11%
2023/02/03	0.2	63.10	2	62.85	63.30	-1.8	1,753	-0.10%
2023/02/02	1	61.60	1	62.00	61.80	0	1,701	0.00%
2023/01/12	2	60.80	1	61.40	61.00	1	1,670	0.06%
2023/01/11	2	60.80	1	60.40	60.60	1	1,673	0.06%
2023/01/09	5	59.20	0	0.00	59.60	5	1,684	0.30%
2023/01/05	1	59.00	0	0.00	58.80	1	1,693	0.06%
2022/12/07	1	58.50	0	0.00	58.50	1	1,892	0.05%
2022/12/02	0	0.00	1	59.40	59.40	-1	1,936	-0.05%
2022/11/28	0	0.00	1	58.20	57.70	-1	1,936	-0.05%
2022/11/22	0	0.00	0	58.70	58.80	0	1,961	0.00%
2022/11/18	0	0.00	2	59.20	58.90	-2	1,973	-0.10%
2022/11/17	0	0.00	1	58.80	59.30	-1	1,982	-0.05%
2022/11/16	0	0.00	1	59.50	59.50	-1	1,979	-0.05%
2022/11/14	0	0.00	1	57.50	57.70	-1	1,904	-0.05%
2022/11/11	2	57.75	1	58.50	57.50	1	1,891	0.05%
2022/11/10	0	0.00	4	57.08	57.10	-4	1,879	-0.21%
2022/11/09	0	0.00	3.4	57.04	57.20	-3.4	1,877	-0.18%
2022/11/08	1	56.40	0	0.00	55.70	1	1,849	0.05%
2022/11/07	5	55.18	1.1	56.03	56.20	3.9	1,884	0.21%
2022/11/04	0	0.00	2	54.80	54.60	-2	1,874	-0.11%
2022/11/03	3	54.93	0	0.00	54.90	3	1,904	0.16%
2022/10/31	0	0.00	1	54.20	54.40	-1	1,998	-0.05%
2022/10/28	1	53.00	0	0.00	52.60	1	1,993	0.05%
2022/10/27	0	0.00	1	53.80	53.90	-1	1,971	-0.05%
2022/10/25	0.2	53.70	0	0.00	52.80	0.2	2,055	0.01%
2022/10/21	0	0.00	1	53.90	53.30	-1	2,057	-0.05%
2022/10/18	1.5	52.83	1	53.10	53.70	0.5	2,116	0.02%
2022/10/17	0	0.00	1	51.50	51.80	-1	2,148	-0.05%
2022/10/13	0.1	49.95	0	0.00	49.45	0.1	2,365	0.00%
2022/10/12	0	0.00	1	50.00	50.40	-1	2,485	-0.04%
2022/10/11	1	50.20	0	0.00	50.20	1	2,558	0.04%
2022/10/04	0.1	51.00	0	0.00	51.40	0.1	2,727	0.00%
2022/09/30	0	50.20	0	0.00	50.50	0	2,808	0.00%
2022/09/29	0	0.00	2	50.50	51.30	-2	2,848	-0.07%
2022/09/28	0	50.30	4	50.05	50.00	-4	2,880	-0.14%
2022/09/27	0.8	51.50	1	51.40	51.10	-0.2	2,891	-0.01%
2022/09/26	0.1	51.55	0	0.00	51.30	0.1	2,911	0.00%
2022/09/23	0.1	52.80	0	0.00	52.70	0.1	2,939	0.00%
2022/09/22	1	53.19	0	0.00	53.20	1	2,997	0.03%
2022/09/19	2	54.10	0	0.00	53.90	2	3,051	0.07%
2022/09/06	1.1	55.02	0	0.00	55.10	1.1	3,244	0.03%
2022/09/05	2	55.70	0	0.00	55.60	2	3,238	0.06%
2022/09/01	2	56.70	0	0.00	56.60	2	3,253	0.06%
2022/08/29	1	56.70	0	0.00	56.80	1	3,287	0.03%
2022/08/26	0.2	57.50	1	57.60	57.70	-0.8	3,294	-0.02%
2022/08/22	1	57.10	1	57.60	57.00	0	3,307	0.00%
2022/08/17	1	57.10	1	57.10	56.70	0	3,312	0.00%
2022/08/15	0	0.00	2	56.80	56.60	-2	3,266	-0.06%
2022/08/12	1	56.20	0	0.00	56.20	1	3,247	0.03%
2022/08/11	0	0.00	4	55.70	55.40	-4	3,211	-0.12%
2022/08/08	0	0.00	3	55.50	55.70	-3	3,223	-0.09%
2022/08/05	0	0.00	2	55.60	55.30	-2	3,182	-0.06%
2022/08/04	0	0.00	2	54.90	54.70	-2	3,169	-0.06%
2022/08/03	2	54.05	0	0.00	54.40	2	3,149	0.06%
2022/08/02	0.1	54.70	4	54.60	54.50	-3.9	3,149	-0.12%
2022/08/01	4	55.45	1	55.40	55.60	3	3,115	0.10%
2022/07/29	0	0.00	5	54.88	54.70	-5	3,092	-0.16%
2022/07/27	4	54.13	0	0.00	54.10	4	3,122	0.13%
2022/07/26	3	54.37	2	55.30	54.30	1	3,109	0.03%
2022/07/25	2	55.40	0	0.00	55.40	2	3,111	0.06%
2022/07/22	0.1	54.80	0	0.00	55.80	0.1	3,117	0.00%
2022/07/21	3.1	54.62	4	54.70	55.20	-0.9	3,108	-0.03%
2022/07/20	8	54.70	3	55.00	54.90	5	3,053	0.16%
2022/07/19	5	59.54	5	59.62	59.90	0	2,925	0.00%
2022/07/14	0	0.00	1	56.00	56.00	-1	2,729	-0.04%
2022/07/13	3	55.67	0	0.00	55.20	3	2,705	0.11%
2022/07/11	5	56.96	4	57.60	57.00	1	2,713	0.04%
2022/07/08	7	57.41	4	56.30	57.60	3	2,699	0.11%
2022/07/07	1	54.00	0	0.00	56.00	1	2,654	0.04%
2022/07/06	2.1	55.10	0	0.00	54.60	2.1	2,617	0.08%
2022/07/04	0	0.00	2	56.70	56.60	-2	2,620	-0.08%
2022/07/01	2.3	58.06	1	58.60	57.50	1.3	2,655	0.05%
2022/06/30	10.3	59.56	6	61.80	59.30	4.3	2,660	0.16%
2022/06/28	2.2	63.55	0	0.00	63.30	2.2	2,601	0.08%
2022/06/27	6	64.60	6	64.40	64.60	0	2,607	0.00%
2022/06/24	12.1	64.17	10	64.40	64.20	2.1	2,609	0.08%
2022/06/23	17	64.00	15	64.55	64.40	2	2,603	0.08%
2022/06/22	2	64.95	1	66.70	64.80	1	2,584	0.04%
2022/06/21	8	66.70	8	66.20	66.70	0	2,545	0.00%
2022/06/20	1	66.10	0	0.00	66.00	1	2,607	0.04%
2022/06/17	4	66.40	2	68.30	68.30	2	2,609	0.08%
2022/06/13	8	68.39	0	0.00	68.10	8	2,668	0.30%
2022/06/01	0	0.00	5	69.80	69.50	-5	3,312	-0.15%
2022/05/30	0	0.00	1	69.00	69.10	-1	3,610	-0.03%
2022/05/27	1	68.50	1	68.20	68.30	0	3,696	0.00%
2022/05/26	2	68.15	0	0.00	67.80	2	3,956	0.05%
2022/05/24	1	68.20	0	0.00	68.20	1	4,161	0.02%
2022/05/23	0	0.00	6	68.90	68.60	-6	4,170	-0.14%
2022/05/18	4	70.10	1	70.00	69.60	3	4,247	0.07%
2022/05/17	3	69.10	0	0.00	69.10	3	4,244	0.07%
2022/05/12	1	67.00	0	0.00	66.80	1	4,328	0.02%
2022/05/11	1	68.00	0	0.00	68.00	1	4,348	0.02%
2022/05/06	1	68.30	2	67.65	68.30	-1	4,459	-0.02%
2022/05/04	8	67.46	3	67.40	67.40	5	4,506	0.11%
2022/05/03	1	67.30	1	67.40	67.30	0	4,581	0.00%
2022/04/29	7	67.10	7	68.10	67.10	0	4,652	0.00%
2022/04/28	11	67.49	11	66.38	67.50	0	4,708	0.00%
2022/04/26	6	67.10	6	67.80	67.10	0	4,793	0.00%
2022/04/25	1	67.20	0	0.00	67.50	1	4,996	0.02%
2022/04/22	3	68.90	3	68.40	68.90	0	5,101	0.00%
2022/04/21	2	68.70	2	68.70	68.70	0	5,231	0.00%
2022/04/20	1	68.30	0	0.00	68.40	1	5,576	0.02%
2022/04/19	0	0.00	10	68.60	68.60	-10	5,707	-0.18%
2022/04/18	0	0.00	1	68.40	68.70	-1	5,891	-0.02%
2022/04/13	0	0.00	1	66.60	67.00	-1	5,980	-0.02%
2022/04/12	0.1	66.50	0	0.00	66.40	0.1	6,020	0.00%
2022/04/11	8	66.51	6	67.50	66.50	2	6,035	0.03%
2022/04/08	9	67.50	9	67.50	67.50	0	6,020	0.00%
2022/04/07	11	67.25	9	68.50	67.20	2	6,010	0.03%
2022/04/06	3	68.60	3	69.00	68.60	0	5,998	0.00%
2022/04/01	4	69.18	3	68.70	69.40	1	5,996	0.02%
2022/03/31	8	69.10	8	69.40	69.10	0	6,024	0.00%
2022/03/30	6	69.42	3	70.00	69.40	3	6,038	0.05%
2022/03/29	2	69.70	0	0.00	69.70	2	6,019	0.03%
2022/03/28	0	70.10	0	0.00	70.10	0	6,014	0.00%
2022/03/25	1	70.80	0	0.00	70.60	1	6,012	0.02%
2022/03/24	0	0.00	1	71.50	71.50	-1	5,988	-0.02%
2022/03/21	8	71.30	8	71.70	71.30	0	6,057	0.00%
2022/03/18	5	71.62	10	70.85	71.80	-5	6,091	-0.08%
2022/03/17	5	70.70	1	70.20	70.90	4	6,092	0.07%
2022/03/16	0	0.00	1	68.90	69.10	-1	6,106	-0.02%
2022/03/15	11	69.58	7	70.74	69.50	4	6,110	0.07%
2022/03/14	6	71.00	7	71.39	71.00	-1	6,116	-0.02%
2022/03/11	17	71.29	16	71.10	71.30	1	6,124	0.02%
2022/03/10	8	71.20	9	72.01	71.20	-1	6,140	-0.02%
2022/03/09	12	71.43	12	69.66	71.60	0	5,957	0.00%
2022/03/08	1	69.70	1	69.10	68.90	0	5,926	0.00%
2022/03/07	20	69.14	20	70.97	69.10	0	5,954	0.00%
2022/03/04	0	0.00	2	72.10	71.10	-2	5,901	-0.03%
2022/03/03	15	72.60	17	71.62	72.60	-2	5,821	-0.03%
2022/03/02	17	70.90	17	70.90	70.90	0	5,710	0.00%
2022/03/01	0	0.00	1	71.30	71.00	-1	5,644	-0.02%
2022/02/25	0	0.00	1	69.00	68.90	-1	5,436	-0.02%
2022/02/24	2	67.45	1	66.80	66.80	1	5,384	0.02%
2022/02/22	2	68.10	0	0.00	68.30	2	5,427	0.04%
2022/02/17	3	68.80	3	68.20	68.80	0	5,766	0.00%
2022/02/15	9	67.90	9	68.10	67.90	0	5,989	0.00%
2022/02/14	2	68.00	0	0.00	68.10	2	6,058	0.03%
2022/02/11	9	69.33	6.3	69.21	69.30	2.7	6,065	0.04%
2022/02/10	6	69.50	4.2	69.13	69.70	1.8	6,133	0.03%
2022/02/09	8	69.03	7	69.20	69.00	1	6,181	0.02%
2022/02/08	9	68.90	9	68.10	68.90	0	6,192	0.00%
2022/02/07	0	0.00	1	67.70	67.80	-1	6,251	-0.02%
2022/01/26	14	67.90	18	68.25	67.90	-4	6,270	-0.06%
2022/01/25	14	68.00	14	69.20	68.00	0	6,349	0.00%
2022/01/24	12	68.70	12	68.90	68.70	0	6,324	0.00%
2022/01/21	3	68.90	1	68.90	69.00	2	6,414	0.03%
2022/01/20	15	70.00	18	69.67	70.00	-3	6,570	-0.05%
2022/01/18	9	70.00	9	70.50	70.00	0	6,512	0.00%
2022/01/17	21	69.80	21	68.40	69.80	0	6,332	0.00%
2022/01/14	48	68.20	48	68.50	68.20	0	6,251	0.00%
2022/01/13	21.5	69.00	25	68.14	69.00	-3.5	6,178	-0.06%
2022/01/12	29	68.00	28	68.00	68.00	1	5,884	0.02%
2022/01/11	14	67.89	13	67.40	67.90	1	5,789	0.02%
2022/01/10	10.1	67.16	12	66.40	67.20	-1.9	5,604	-0.03%
2022/01/07	7	66.40	7	67.00	66.40	0	5,575	0.00%
2022/01/06	8	66.90	9	66.08	66.90	-1	5,563	-0.02%
2022/01/05	3	66.50	3	66.50	66.50	0	5,612	0.00%
2022/01/04	6	66.50	6	67.00	66.50	0	5,711	0.00%
2022/01/03	3	66.80	3	67.30	66.80	0	5,891	0.00%
2021/12/30	8	66.70	8	66.40	66.70	0	5,912	0.00%
2021/12/29	10	66.40	9	66.90	66.40	1	5,926	0.02%
2021/12/28	9	66.90	14	67.30	66.90	-5	5,968	-0.08%
2021/12/27	0	0.00	1	67.00	67.10	-1	6,008	-0.02%
2021/12/24	0.1	66.00	0	0.00	66.10	0.1	6,032	0.00%
2021/12/22	3	65.50	3	65.60	65.50	0	6,209	0.00%
2021/12/21	3	65.40	3	64.80	65.40	0	6,223	0.00%
2021/12/20	17	64.90	17	64.80	64.90	0	6,219	0.00%
2021/12/17	1	65.10	0	0.00	65.10	1	6,237	0.02%
2021/12/16	7	66.30	7	65.80	66.30	0	6,179	0.00%
2021/12/15	11	65.30	11	65.60	65.30	0	6,181	0.00%
2021/12/14	8	65.70	13	65.97	65.70	-5	6,194	-0.08%
2021/12/13	10	66.70	10	67.00	66.70	0	6,159	0.00%
2021/12/10	14	66.89	12	66.20	66.90	2	6,196	0.03%
2021/12/09	15	66.27	13	66.77	66.30	2	6,246	0.03%
2021/12/08	11	66.93	7	67.80	66.80	4	6,222	0.06%
2021/12/07	8	67.10	8	67.60	67.10	0	6,240	0.00%
2021/12/06	10	67.50	10	67.50	67.50	0	6,299	0.00%
2021/12/03	13	67.60	13	68.30	67.60	0	6,489	0.00%
2021/12/02	26	67.82	15	67.90	67.80	11	6,877	0.16%
2021/12/01	13	67.90	14	66.89	67.90	-1	8,230	-0.01%
2021/11/30	10	67.06	9	67.10	67.00	1	8,300	0.01%
2021/11/29	0	0.00	7	65.40	66.60	-7	8,409	-0.08%
2021/11/26	8	66.31	7	67.07	66.20	1	8,647	0.01%
2021/11/25	9	67.20	9	67.60	67.20	0	8,665	0.00%
2021/11/24	14	67.28	19	67.51	67.30	-5	8,766	-0.06%
2021/11/23	20	67.67	13	68.30	67.60	7	8,957	0.08%
2021/11/22	15	68.21	9	67.61	68.30	6	8,989	0.07%
2021/11/19	19	67.30	20	67.40	67.30	-1	9,026	-0.01%
2021/11/18	19	67.20	22	66.98	67.20	-3	9,051	-0.03%
2021/11/17	24	66.90	22	66.80	66.90	2	8,947	0.02%
2021/11/16	26	66.82	26.3	67.77	66.80	-0.3	8,857	0.00%
2021/11/15	18	68.21	17	67.00	68.20	1	8,763	0.01%
2021/11/12	28	66.70	28	65.00	66.70	0	8,674	0.00%
2021/11/10	15	66.00	15	66.00	66.00	0	8,639	0.00%
2021/11/09	15.3	66.01	17	66.24	66.00	-1.8	8,759	-0.02%
2021/11/08	5	65.92	4	65.70	65.90	1	8,730	0.01%
2021/11/05	15	65.80	15	65.39	65.80	0	8,761	0.00%
2021/11/04	11	65.20	12	65.62	65.20	-1	8,919	-0.01%
2021/11/03	18	65.20	19	63.83	65.20	-1	9,095	-0.01%
2021/11/02	11	63.77	10	65.40	63.60	1	9,371	0.01%
2021/11/01	25	65.10	25	64.70	65.10	0	9,820	0.00%
2021/10/29	33	64.31	32	65.40	64.30	1	10,157	0.01%
2021/10/28	19	65.17	10	65.60	65.20	9	10,080	0.09%
2021/10/27	10	64.50	11	63.27	64.50	-1	9,998	-0.01%
2021/10/26	8	63.20	8	63.60	63.20	0	10,238	0.00%
2021/10/25	9	63.10	9	63.00	63.10	0	10,223	0.00%
2021/10/22	12	63.40	12	62.00	63.40	0	10,272	0.00%
2021/10/21	12	62.01	11	62.50	62.00	1	10,391	0.01%
2021/10/20	4.1	62.50	4	62.80	62.50	0.1	10,371	0.00%
2021/10/19	3	62.60	3	61.80	62.60	0	10,431	0.00%
2021/10/18	6	61.58	5	62.20	61.60	1	10,449	0.01%
2021/10/15	1	62.10	0	0.00	62.10	1	10,594	0.01%
2021/10/14	13	61.10	13	61.40	61.10	0	10,699	0.00%
2021/10/13	20	61.00	21	61.75	61.00	-1	10,799	-0.01%
2021/10/12	28	62.00	28	62.80	62.00	0	10,866	0.00%
2021/10/08	1.2	64.90	0	0.00	63.30	1.2	11,163	0.01%
2021/10/07	6	65.90	7	65.79	65.90	-1	11,005	-0.01%
2021/10/06	15	64.65	13	65.60	64.60	2	11,053	0.02%
2021/10/05	3	63.80	2	64.20	65.40	1	11,117	0.01%
2021/10/04	13	65.05	12	67.30	65.00	1	11,081	0.01%
2021/10/01	13	67.32	12	67.20	67.30	1	11,063	0.01%
2021/09/30	22.1	67.50	23	67.24	67.50	-0.9	11,044	-0.01%
2021/09/29	8	67.60	0	0.00	67.20	8	11,088	0.07%
2021/09/28	3	70.10	3	70.80	70.10	0	10,983	0.00%
2021/09/27	8	70.84	7	71.70	70.80	1	10,972	0.01%
2021/09/24	10.1	71.40	9	71.30	71.40	1.1	10,977	0.01%
2021/09/23	8	71.00	8	71.10	71.00	0	10,987	0.00%
2021/09/22	1	70.50	0	0.00	70.50	1	11,005	0.01%
2021/09/17	7	71.60	7	71.90	71.60	0	11,223	0.00%
2021/09/16	13	71.80	13	72.36	71.80	0	11,224	0.00%
2021/09/15	16	71.80	16	72.50	71.80	0	11,200	0.00%
2021/09/14	9.1	72.70	9	74.00	72.70	0.1	11,146	0.00%
2021/09/13	7	73.70	8	74.39	73.70	-1	11,062	-0.01%
2021/09/10	15	74.45	16.3	73.74	74.50	-1.3	11,038	-0.01%
2021/09/09	33.1	73.50	32	73.10	73.50	1.1	10,992	0.01%
2021/09/08	59.1	73.30	60	74.02	73.30	-0.9	10,921	-0.01%
2021/09/07	1	74.60	2	74.90	74.40	-1	10,732	-0.01%
2021/09/06	11.3	83.63	6	81.65	78.00	5.3	10,307	0.05%
2021/09/03	28	81.04	29	80.00	81.10	-1	8,879	-0.01%
2021/09/02	38	79.40	39	79.79	79.40	-1	8,739	-0.01%
2021/09/01	15	80.23	15	77.47	80.40	0	8,616	0.00%
2021/08/31	19	77.05	18	76.40	77.10	1	8,442	0.01%
2021/08/30	34	76.99	34	77.00	77.00	0	8,363	0.00%
2021/08/27	14	74.70	14	73.95	75.80	0	8,235	0.00%
2021/08/26	8	73.70	11	72.92	73.70	-3	8,014	-0.04%
2021/08/25	8	72.70	1	72.70	72.50	7	7,914	0.09%
2021/08/24	4.1	73.70	6	74.45	73.60	-1.9	7,814	-0.02%
2021/08/23	10	74.50	0	0.00	74.50	10	7,774	0.13%
2021/08/20	11	73.20	11	73.15	73.20	0	7,784	0.00%
2021/08/19	0.2	74.00	1	74.40	73.10	-0.8	7,799	-0.01%
2021/08/18	2	74.10	2	74.40	75.00	0	7,769	0.00%
2021/08/17	16	73.60	16	74.20	73.60	0	7,721	0.00%
2021/08/16	2	72.90	0	0.00	73.90	2	7,666	0.03%
2021/08/13	12	74.00	12	78.09	73.60	0	7,604	0.00%
2021/08/12	18	77.70	19	76.60	77.70	-1	7,512	-0.01%
2021/08/11	31	76.21	42	77.23	76.10	-11	7,479	-0.15%
2021/08/10	38	77.61	37	78.10	77.60	1	7,395	0.01%
2021/08/09	53	78.67	50	81.27	78.40	3	7,253	0.04%
2021/08/06	78	80.90	75	80.91	80.90	3	7,024	0.04%
2021/08/05	60	80.28	62.1	80.82	80.20	-2.1	6,752	-0.03%
2021/08/04	30	78.69	33	78.01	79.30	-3	6,309	-0.05%
2021/08/03	11	75.97	11	75.79	76.00	0	6,020	0.00%
2021/08/02	42	75.29	51	76.22	75.30	-9	5,948	-0.15%
2021/07/30	1	74.60	6	75.20	75.00	-5	5,915	-0.08%
2021/07/29	14	72.70	15	71.95	72.70	-1	5,731	-0.02%
2021/07/28	24	71.39	23	72.80	71.40	1	5,731	0.02%
2021/07/27	9	73.30	9	73.20	73.30	0	5,775	0.00%
2021/07/26	0	0.00	2	72.90	72.90	-2	5,705	-0.04%
2021/07/23	11	72.10	11	72.47	72.10	0	5,714	0.00%
2021/07/22	0	0.00	1	71.10	71.40	-1	5,670	-0.02%
2021/07/21	6	69.73	1	70.40	69.70	5	5,620	0.09%
2021/07/20	3	74.93	0	0.00	74.30	3	5,503	0.05%
2021/07/19	1	76.70	0	0.00	76.70	1	5,366	0.02%
2021/07/16	1	77.30	0	0.00	77.70	1	5,334	0.02%
2021/07/15	11	77.17	25	76.19	77.20	-14	5,233	-0.27%
2021/07/14	7	74.40	7	74.20	74.40	0	4,848	0.00%
2021/07/13	9	74.19	11	75.26	73.90	-2	4,873	-0.04%
2021/07/12	8	74.70	9	73.63	74.70	-1	4,849	-0.02%
2021/07/09	0	0.00	1.5	73.53	72.90	-1.5	4,783	-0.03%
2021/07/08	10	73.80	9	73.50	73.80	1	4,827	0.02%
2021/07/07	20	73.10	20	73.09	73.10	0	4,826	0.00%
2021/07/06	9	73.30	10.5	72.24	73.30	-1.5	4,837	-0.03%
2021/07/05	2	72.50	4	72.28	72.50	-2	4,784	-0.04%
2021/07/02	3	71.50	4	71.10	71.50	-1	4,789	-0.02%
2021/07/01	9	71.16	11	72.34	71.10	-2	4,861	-0.04%
2021/06/30	15	71.89	12	71.50	72.00	3	4,933	0.06%
2021/06/29	6	73.15	6	71.75	71.90	0	4,933	0.00%
2021/06/28	16	72.29	2	71.80	72.80	14	4,940	0.28%
2021/06/22	6	69.60	6	69.50	69.60	0	4,933	0.00%
2021/06/21	2	68.70	0	0.00	69.10	2	4,978	0.04%
2021/06/18	5	69.64	3	70.80	69.00	2	5,103	0.04%
2021/06/11	6	70.30	8	70.78	70.30	-2	5,983	-0.03%
2021/06/10	11	70.50	11	69.70	70.50	0	6,026	0.00%
2021/06/09	2	70.40	0	0.00	69.20	2	6,028	0.03%
2021/06/08	0	0.00	3	70.40	70.80	-3	6,018	-0.05%
2021/06/04	3	68.40	3	68.00	68.40	0	6,017	0.00%
2021/06/03	3	68.30	3	68.50	68.30	0	6,179	0.00%
2021/06/02	7	68.40	4	68.15	68.20	3	6,293	0.05%
2021/06/01	7	68.19	6	68.30	68.20	1	6,438	0.02%
2021/05/28	9	68.20	9	66.70	68.20	0	6,787	0.00%
2021/05/26	4	67.30	4	67.10	67.30	0	6,957	0.00%
2021/05/25	8	66.60	11	65.96	66.90	-3	7,011	-0.04%
2021/05/24	4	65.10	4	64.00	65.10	0	7,036	0.00%
2021/05/21	13	64.50	13	64.90	64.50	0	7,126	0.00%
2021/05/20	4	64.75	0	0.00	64.40	4	7,215	0.06%
2021/05/19	7	66.57	5	66.00	66.60	2	7,194	0.03%
2021/05/18	11.2	66.49	16	64.29	66.50	-4.8	7,226	-0.07%
2021/05/17	3	62.80	0	0.00	62.80	3	7,313	0.04%
2021/05/14	16	66.60	12	66.20	66.60	4	7,287	0.05%
2021/05/13	4	64.60	3	64.57	65.20	1	7,294	0.01%
2021/05/12	5	64.58	4	65.18	64.50	1	7,288	0.01%
2021/05/11	3	68.70	2	66.90	67.10	1	7,276	0.01%
2021/05/10	8	71.00	8	71.40	71.00	0	7,238	0.00%
2021/05/07	20	70.98	18	71.27	71.00	2	7,429	0.03%
2021/05/06	15	72.35	13	72.41	70.60	2	7,469	0.03%
2021/05/05	1	70.90	0	0.00	70.40	1	7,787	0.01%
2021/05/03	12	74.20	13	76.75	73.90	-1	7,892	-0.01%
2021/04/29	2	77.50	10	77.60	77.40	-8	7,910	-0.10%
2021/04/28	3	78.20	5	76.86	78.20	-2	7,975	-0.03%
2021/04/27	14	76.91	7	76.97	76.90	7	8,214	0.09%
2021/04/26	3	76.90	3.1	76.51	76.90	-0.1	8,350	0.00%
2021/04/23	9.1	75.81	8	74.96	76.00	1.1	8,475	0.01%
2021/04/22	16	76.09	9	77.70	75.20	7	8,655	0.08%
2021/04/21	10	77.48	11	76.71	77.50	-1	8,814	-0.01%
2021/04/20	12	76.60	11	76.70	76.60	1	8,958	0.01%
2021/04/19	15	77.16	33	77.98	77.10	-18	9,392	-0.19%
2021/04/16	1	77.50	4	77.65	77.90	-3	9,443	-0.03%
2021/04/15	0	0.00	11	76.12	76.50	-11	9,484	-0.12%
2021/04/14	1	76.00	3	74.67	75.30	-2	9,628	-0.02%
2021/04/13	6	76.75	0	0.00	76.40	6	9,586	0.06%
2021/04/12	1	77.70	0	0.00	77.50	1	9,552	0.01%
2021/04/09	35	77.87	10.1	78.26	78.00	24.9	9,547	0.26%
2021/04/08	13.1	77.60	14	77.70	77.60	-0.9	9,492	-0.01%
2021/04/07	7	77.80	8	78.90	77.80	-1	9,452	-0.01%
2021/04/06	3	79.30	3	79.30	79.00	0	9,396	0.00%
2021/04/01	14	77.96	13	78.20	78.00	1	9,316	0.01%
2021/03/31	17	77.72	16	78.20	77.70	1	9,285	0.01%
2021/03/30	6	77.80	8	77.19	77.80	-2	9,223	-0.02%
2021/03/29	7	76.69	7	77.44	76.70	0	9,172	0.00%
2021/03/26	13	76.70	13	76.90	76.70	0	9,239	0.00%
2021/03/25	11	76.10	16	75.77	76.10	-5	9,189	-0.05%
2021/03/24	22	75.49	22	76.01	75.50	0	9,144	0.00%
2021/03/23	16	75.78	15	76.10	75.80	1	9,116	0.01%
2021/03/22	49	74.70	63	75.33	74.70	-14	9,009	-0.16%
2021/03/19	61	76.05	55	78.23	76.00	6	8,985	0.07%
2021/03/18	2	77.90	5	76.96	77.90	-3	8,602	-0.03%
2021/03/17	13	73.69	10	73.88	73.50	3	8,297	0.04%
2021/03/16	8	73.68	6	73.50	73.70	2	8,465	0.02%
2021/03/15	10	73.60	10	72.50	73.60	0	8,607	0.00%
2021/03/12	8	72.66	6	73.27	72.70	2	8,634	0.02%
2021/03/11	11	73.05	12	72.03	73.10	-1	8,692	-0.01%
2021/03/10	24	71.69	24	72.00	71.70	0	8,969	0.00%
2021/03/09	12	71.33	10	71.70	71.40	2	8,988	0.02%
2021/03/08	23	72.20	23	73.20	72.20	0	8,885	0.00%
2021/03/05	23	72.77	21	73.60	72.70	2	8,795	0.02%
2021/03/04	1	73.70	1	74.50	74.10	0	8,709	0.00%
2021/03/03	35	75.16	32	76.32	75.10	3	8,584	0.03%
2021/03/02	15	75.83	12	74.93	75.50	3	8,370	0.04%
2021/02/26	3	74.00	0	0.00	74.10	3	8,284	0.04%
2021/02/25	12	74.51	14	75.33	74.50	-2	8,286	-0.02%
2021/02/24	16	74.36	15	74.10	74.40	1	8,260	0.01%
2021/02/22	11	75.50	11	73.50	75.50	0	8,142	0.00%
2021/02/19	11	73.20	11	73.60	73.20	0	8,051	0.00%
2021/02/18	9	73.90	10	73.84	73.90	-1	8,059	-0.01%
2021/02/17	2	73.30	0	0.00	73.50	2	8,050	0.02%
2021/02/05	9	71.30	9	70.50	71.30	0	7,963	0.00%
2021/02/04	0	0.00	1	70.40	70.30	-1	8,045	-0.01%
2021/02/03	9	71.33	9	72.33	71.20	0	8,085	0.00%
2021/02/02	0	0.00	15	70.78	72.40	-15	8,171	-0.18%
2021/02/01	16	69.39	2	68.60	69.50	14	8,259	0.17%
2021/01/29	22	69.20	22	73.10	69.20	0	8,380	0.00%
2021/01/28	3	72.93	0	0.00	72.50	3	8,195	0.04%
2021/01/27	51	77.02	38	75.97	75.70	13	8,077	0.16%
2021/01/26	23	75.70	23	75.70	75.70	0	7,652	0.00%
2021/01/25	18	75.71	37	76.80	75.70	-19	7,537	-0.25%
2021/01/22	28	75.25	20	74.83	75.40	8	7,400	0.11%
2021/01/21	109	74.44	110	74.49	74.40	-1	7,308	-0.01%	大買/大賣/
2021/01/20	22	74.53	20	75.87	73.70	2	7,247	0.03%
2021/01/19	26	74.45	24	74.50	74.50	2	6,991	0.03%
2021/01/18	14	73.90	15	75.35	73.90	-1	6,871	-0.01%
2021/01/15	46	74.43	59	74.19	74.50	-13	6,733	-0.19%
2021/01/14	16	73.73	15	72.57	73.80	1	6,597	0.02%
2021/01/13	11	72.10	2	72.10	72.10	9	6,359	0.14%
2021/01/12	35	70.96	27	70.59	70.40	8	6,189	0.13%
2021/01/11	9	69.23	8	69.00	69.30	1	5,733	0.02%
2021/01/08	17	68.38	13	68.94	68.20	4	5,658	0.07%
2021/01/07	1	67.90	11	67.63	68.00	-10	5,631	-0.18%
2021/01/06	1	67.20	1	67.00	66.30	0	5,544	0.00%
2021/01/05	1	66.90	0	0.00	67.40	1	5,529	0.02%
2021/01/04	1	67.00	0	0.00	67.40	1	5,549	0.02%
2020/12/31	1	66.40	1	66.30	66.40	0	5,526	0.00%
2020/12/30	6	65.90	7	65.87	65.90	-1	5,566	-0.02%
2020/12/29	2	65.80	2	67.10	65.80	0	5,641	0.00%
2020/12/28	3	66.40	3	66.40	66.40	0	5,700	0.00%
2020/12/25	4	66.30	4	66.05	66.20	0	5,808	0.00%
2020/12/24	9	65.70	9	65.90	65.70	0	5,943	0.00%
2020/12/23	22	65.74	22.1	66.47	65.70	-0.1	6,053	0.00%
2020/12/22	8	66.49	18	67.20	66.30	-10	6,265	-0.16%
2020/12/21	7	66.50	7	65.10	66.50	0	6,312	0.00%
2020/12/18	9	65.02	10	65.72	65.00	-1	6,562	-0.02%
2020/12/17	4	65.40	4	65.80	65.40	0	6,740	0.00%
2020/12/16	4	66.00	5	65.94	66.20	-1	6,843	-0.01%
2020/12/15	17	65.66	15	66.62	65.30	2	6,937	0.03%
2020/12/14	19	66.92	15	67.70	66.90	4	7,196	0.06%
2020/12/11	35	67.37	31	68.70	67.40	4	7,464	0.05%
2020/12/10	35	68.83	31	69.45	68.70	4	7,457	0.05%
2020/12/09	10	68.85	10	67.11	69.00	0	7,231	0.00%
2020/12/08	8	66.20	10	66.54	66.20	-2	7,038	-0.03%
2020/12/07	48	66.64	57	67.73	66.60	-9	7,006	-0.13%
2020/12/04	42	67.68	44	67.16	67.40	-2	6,886	-0.03%
2020/12/03	7	66.14	6	66.23	66.20	1	6,546	0.02%
2020/12/02	14	65.59	4	65.30	65.80	10	6,477	0.15%
2020/12/01	13	65.15	12	64.40	65.20	1	6,433	0.02%
2020/11/30	6	64.30	6	64.80	64.30	0	6,390	0.00%
2020/11/27	7	64.70	7	65.00	64.70	0	6,320	0.00%
2020/11/26	23	64.98	18	65.70	65.00	5	6,301	0.08%
2020/11/25	14	66.08	15	66.34	65.40	-1	6,267	-0.02%
2020/11/24	5	65.82	4	66.00	65.80	1	6,159	0.02%
2020/11/23	3	65.50	5	65.36	65.50	-2	6,145	-0.03%
2020/11/20	6	64.90	6	64.70	64.90	0	6,156	0.00%
2020/11/19	4	64.50	4	64.80	64.50	0	6,148	0.00%
2020/11/18	8	65.03	6.5	65.45	64.90	1.5	6,152	0.02%
2020/11/17	5	65.30	10	65.30	65.30	-5	6,139	-0.08%
2020/11/16	11	64.73	8	65.10	64.70	3	6,165	0.05%
2020/11/13	18	65.00	18	65.60	65.00	0	6,144	0.00%
2020/11/12	9	65.64	9	65.91	65.60	0	6,125	0.00%
2020/11/11	22	65.00	22	65.20	65.00	0	6,016	0.00%
2020/11/10	14	64.90	14	64.90	64.90	0	5,943	0.00%
2020/11/09	33	64.41	29	65.40	64.20	4	5,793	0.07%
2020/11/02	2	62.50	0	0.00	62.00	2	5,444	0.04%
2020/10/30	2	63.20	2	62.70	62.50	0	5,478	0.00%
2020/10/27	1	62.30	1	62.40	62.90	0	5,640	0.00%
2020/10/26	7	61.80	12	62.37	61.80	-5	5,717	-0.09%
2020/10/23	16	62.86	12	62.92	62.80	4	5,800	0.07%
2020/10/22	3	62.80	6	61.98	62.80	-3	5,902	-0.05%
2020/10/21	6	61.50	6	61.80	61.50	0	5,936	0.00%
2020/10/20	6	61.70	16	61.56	61.70	-10	6,041	-0.17%
2020/10/19	8	61.50	8	61.30	61.50	0	6,278	0.00%
2020/10/16	13	61.00	13	60.40	61.00	0	6,454	0.00%
2020/10/15	14	60.60	15	61.19	60.60	-1	6,530	-0.02%
2020/10/14	17	61.49	7	62.80	61.20	10	6,619	0.15%
2020/10/13	5	62.40	6	62.53	62.40	-1	6,640	-0.02%
2020/10/12	3	62.60	29.4	62.16	62.60	-26.4	6,671	-0.40%
2020/10/08	10	61.96	12	62.44	61.90	-2	6,657	-0.03%
2020/10/07	7	62.30	7	62.40	62.30	0	6,683	0.00%
2020/10/06	15	62.63	15	63.45	62.60	0	6,690	0.00%
2020/10/05	18	63.50	19	63.38	63.50	-1	6,769	-0.01%
2020/09/30	23	63.50	23	63.81	63.40	0	6,793	0.00%
2020/09/29	10	63.79	10.3	63.19	63.80	-0.3	6,767	0.00%
2020/09/25	29	61.72	46	63.38	61.70	-17	6,828	-0.25%
2020/09/24	39	64.48	39.3	63.33	64.50	-0.3	6,761	0.00%
2020/09/23	34	63.78	45	64.17	63.70	-11	6,709	-0.16%
2020/09/22	35	63.07	27	62.94	63.10	8	6,519	0.12%
2020/09/21	26	62.42	26	62.53	62.40	0	6,430	0.00%
2020/09/18	47	62.10	57	62.45	62.10	-10	6,390	-0.16%
2020/09/17	21	62.10	35	61.67	62.10	-14	6,440	-0.22%
2020/09/16	9	60.28	7	60.63	61.00	2	6,182	0.03%
2020/09/15	1	58.60	14	58.21	59.00	-13	5,942	-0.22%
2020/09/14	0	0.00	7	57.50	57.50	-7	5,956	-0.12%
2020/09/03	0	0.00	18	56.91	57.00	-18	6,538	-0.28%
2020/08/31	3	56.20	3	56.90	56.20	0	7,075	0.00%
2020/08/28	8	56.70	7	56.70	56.70	1	7,139	0.01%
2020/08/27	11	56.87	10	57.20	56.90	1	7,232	0.01%
2020/08/26	2	57.20	3	55.73	57.20	-1	7,295	-0.01%
2020/08/25	18	55.39	6	55.30	55.30	12	7,306	0.16%
2020/08/24	5	54.92	3	55.40	55.00	2	7,378	0.03%
2020/08/21	1	55.30	0	0.00	55.40	1	7,460	0.01%
2020/08/19	6	57.00	6	58.10	57.00	0	7,581	0.00%
2020/08/18	1	58.10	0	0.00	58.10	1	7,650	0.01%
2020/08/13	3	57.50	3	57.90	57.50	0	8,175	0.00%
2020/08/12	5	57.40	0	0.00	57.40	5	8,237	0.06%
2020/08/11	5	57.90	3	58.70	57.80	2	8,324	0.02%
2020/08/10	7	58.50	8	58.20	58.50	-1	8,498	-0.01%
2020/08/07	6	58.30	3	59.00	58.30	3	8,783	0.03%
2020/08/06	9	58.87	9	59.43	58.80	0	8,943	0.00%
2020/08/05	4	59.10	5	59.30	59.10	-1	9,043	-0.01%
2020/08/04	19	59.00	19	58.50	59.00	0	9,170	0.00%
2020/08/03	2	58.50	4	59.00	58.20	-2	9,516	-0.02%
2020/07/31	10	59.90	11	60.07	59.90	-1	9,528	-0.01%
2020/07/30	34	60.22	20	59.62	60.30	14	9,559	0.15%
2020/07/29	1	57.90	3	58.30	58.70	-2	9,761	-0.02%
2020/07/27	18	57.90	18	59.20	57.90	0	10,360	0.00%
2020/07/24	1	59.70	8	58.93	59.10	-7	10,314	-0.07%
2020/07/23	22	60.18	9	60.31	60.20	13	10,247	0.13%
2020/07/22	4	64.50	20	65.06	65.40	-16	10,050	-0.16%
2020/07/21	16	64.33	9	64.90	64.30	7	9,878	0.07%
2020/07/20	8	64.20	1	65.30	64.10	7	9,873	0.07%
2020/07/17	13	65.38	10	66.00	65.30	3	9,864	0.03%
2020/07/16	9	65.79	8	66.00	65.80	1	10,082	0.01%
2020/07/15	10	65.70	10	66.10	65.70	0	10,334	0.00%
2020/07/14	10	65.70	10	65.90	65.70	0	10,418	0.00%
2020/07/13	23	65.80	24	65.30	65.80	-1	10,395	-0.01%
2020/07/10	39	65.16	20	66.33	65.10	19	10,466	0.18%
2020/07/09	15	66.90	14	67.70	66.90	1	10,336	0.01%
2020/07/08	24.5	67.60	29	66.75	67.60	-4.5	10,258	-0.04%
2020/07/07	12	66.73	11	68.50	66.70	1	10,186	0.01%
2020/07/06	51	67.81	26	67.70	68.00	25	10,039	0.25%
2020/07/03	24.5	66.85	20	66.50	66.90	4.5	9,910	0.05%
2020/07/02	22	65.66	38	65.29	65.90	-16	9,817	-0.16%
2020/07/01	22	64.28	17	64.30	64.30	5	9,704	0.05%
2020/06/30	35	64.47	16	64.78	64.30	19	9,635	0.20%
2020/06/29	1	63.20	1	64.20	64.20	0	9,556	0.00%
2020/06/24	13	64.00	12	63.40	64.00	1	9,483	0.01%
2020/06/23	12	63.10	12	63.30	63.10	0	9,367	0.00%
2020/06/22	16.2	62.90	21	62.70	62.90	-4.8	9,351	-0.05%
2020/06/19	15	62.90	16	62.50	62.90	-1	9,352	-0.01%
2020/06/18	8.3	62.30	9	61.76	62.30	-0.8	9,280	-0.01%
2020/06/17	5	61.70	5	62.20	61.70	0	9,204	0.00%
2020/06/16	2	61.90	0	0.00	61.90	2	9,236	0.02%
2020/06/15	13	61.00	13	61.10	61.00	0	9,285	0.00%
2020/06/12	0	0.00	4	60.50	61.00	-4	9,248	-0.04%
2020/06/11	0	0.00	3	61.67	60.70	-3	9,251	-0.03%
2020/06/10	1	61.70	3	61.37	62.00	-2	9,156	-0.02%
2020/06/09	1	62.60	0	0.00	61.90	1	9,132	0.01%
2020/06/08	32	63.11	42	63.41	63.10	-10	9,098	-0.11%
2020/06/05	16	62.68	11	61.78	62.80	5	8,902	0.06%
2020/06/04	8	61.50	8	61.70	61.50	0	8,719	0.00%
2020/06/03	15	61.40	15	61.60	61.40	0	8,688	0.00%
2020/06/02	11	61.30	11	61.80	61.30	0	8,577	0.00%
2020/06/01	13	61.70	14	61.79	61.70	-1	8,496	-0.01%
2020/05/29	17	61.36	16	61.00	61.40	1	8,429	0.01%
2020/05/28	14	60.90	14	61.90	60.90	0	8,383	0.00%
2020/05/27	26	61.33	37	61.08	61.40	-11	8,324	-0.13%
2020/05/26	15	61.10	15	61.30	61.10	0	8,290	0.00%
2020/05/25	40	60.70	110	60.38	60.70	-70	8,155	-0.86%	大賣/
2020/05/22	102	60.49	23	60.21	60.20	79	8,059	0.98%	大買/
2020/05/21	13	59.65	28	58.83	59.70	-15	7,789	-0.19%
2020/05/20	13	58.63	3	58.80	58.40	10	7,631	0.13%
2020/05/19	11	58.80	12	58.90	58.80	-1	7,618	-0.01%
2020/05/18	2	58.40	0	0.00	58.20	2	7,609	0.03%
2020/05/15	3	58.90	12	58.10	58.90	-9	7,552	-0.12%
2020/05/14	0	0.00	106	59.00	58.10	-106	7,383	-1.44%	大賣/鉅額交易
2020/05/13	104	60.70	0	0.00	60.80	104	7,110	1.46%	大買/鉅額交易
2020/05/12	2	61.05	22	61.30	61.30	-20	6,963	-0.29%
2020/05/11	33	61.43	34	61.44	61.40	-1	6,866	-0.01%
2020/05/08	18	60.88	14	61.29	60.80	4	6,743	0.06%
2020/05/07	11	59.48	12	59.23	59.50	-1	6,377	-0.02%
2020/05/06	34	59.12	23	59.40	59.00	11	6,287	0.17%
2020/05/05	12	58.74	0	0.00	59.20	12	6,175	0.19%
2020/05/04	108	58.60	101	58.99	59.00	7	5,859	0.12%	大買/大賣/
2020/04/30	4	56.10	4	55.20	56.60	0	5,207	0.00%
2020/04/29	8	54.20	16	54.26	54.20	-8	5,088	-0.16%
2020/04/28	125	54.10	126	54.10	54.00	-1	5,101	-0.02%	大買/大賣/
2020/04/27	11	53.83	6	53.50	54.10	5	5,143	0.10%
2020/04/24	0	0.00	1	53.00	53.00	-1	5,093	-0.02%
2020/04/23	23	52.74	17	53.21	52.60	6	5,093	0.12%
2020/04/22	4	52.33	3	52.70	52.60	1	5,010	0.02%
2020/04/21	21	54.04	7	54.40	53.10	14	4,869	0.29%
2020/04/20	32	57.76	9	57.64	57.30	23	4,575	0.50%
2020/04/17	3	55.57	22	55.24	56.00	-19	4,292	-0.44%
2020/04/15	22	53.80	0	0.00	53.80	22	4,173	0.53%
2020/04/09	1	53.00	1	53.30	53.40	0	4,259	0.00%
2020/04/06	0	50.80	0	0.00	50.60	0	4,187	0.00%
2020/04/01	1	50.10	1	49.80	50.10	0	4,187	0.00%
2020/03/27	2	50.75	2	51.10	50.50	0	4,142	0.00%
2020/03/20	2	47.90	0	0.00	45.85	2	4,202	0.05%
2020/03/19	0	0.00	1	48.00	45.10	-1	4,310	-0.02%
2020/03/18	1	50.10	0	0.00	50.10	1	4,301	0.02%
2020/03/16	13	53.60	13	54.60	53.60	0	4,319	0.00%
2020/03/13	0	54.60	8	50.33	54.60	-8	4,334	-0.18%
2020/03/12	1	55.10	0	0.00	54.70	1	4,346	0.02%
2020/03/11	1	57.80	0	0.00	57.50	1	4,353	0.02%
2020/03/09	2	58.40	2	58.40	57.60	0	4,873	0.00%
2020/03/06	3	59.30	3	59.30	59.30	0	4,868	0.00%
2020/03/05	7	59.73	2	59.40	59.80	5	4,914	0.10%
2020/03/04	7	58.90	7	58.90	58.90	0	5,013	0.00%
2020/02/27	2	58.50	2	59.60	58.50	0	5,706	0.00%
2020/02/26	1	59.70	0	0.00	59.30	1	5,731	0.02%
2020/02/24	10	59.60	8	60.00	59.60	2	5,713	0.04%
2020/02/21	10	60.00	10	60.40	60.00	0	5,704	0.00%
2020/02/20	9	60.40	9	60.70	60.40	0	5,729	0.00%
2020/02/19	8	60.30	8	60.50	60.30	0	5,715	0.00%
2020/02/18	8	60.50	7	61.20	60.50	1	5,718	0.02%
2020/02/17	6	61.10	6	61.70	61.10	0	5,721	0.00%
2020/02/14	8	61.70	8	61.30	61.70	0	5,692	0.00%
2020/02/13	6	61.00	6	62.30	61.00	0	5,677	0.00%
2020/02/12	8	62.00	8	62.00	62.00	0	5,655	0.00%
2020/02/11	0	0.00	1	60.90	61.50	-1	5,653	-0.02%
2020/02/10	10	59.99	9	60.00	60.00	1	5,684	0.02%
2020/02/07	3	60.60	3	61.10	60.60	0	5,717	0.00%
2020/02/06	6	61.50	6	61.20	61.50	0	5,769	0.00%
2020/02/05	2	60.70	2	61.10	60.70	0	5,954	0.00%
2020/02/04	10	60.80	10	59.70	60.80	0	6,003	0.00%
2020/01/30	0	0.00	1	61.10	60.30	-1	6,060	-0.02%
2020/01/20	0	0.00	1	65.60	65.60	-1	5,989	-0.02%
2020/01/17	7	65.70	7	65.80	65.70	0	6,026	0.00%
2020/01/16	6	65.80	6	66.40	65.80	0	6,075	0.00%
2020/01/15	6	66.60	6	66.40	66.60	0	6,115	0.00%
2020/01/14	6	66.50	6	66.60	66.50	0	6,184	0.00%
2020/01/10	6	64.90	7	65.74	64.90	-1	6,333	-0.02%
2020/01/09	8	65.44	7	64.80	65.50	1	6,358	0.02%
2020/01/08	11	64.00	11	63.80	64.00	0	6,401	0.00%
2020/01/07	1	63.30	1	64.20	64.30	0	6,423	0.00%
2020/01/06	1	64.80	1	64.80	64.80	0	6,394	0.00%
2020/01/03	14	67.36	13	68.64	67.20	1	6,405	0.02%
2020/01/02	2	68.40	14	67.97	68.40	-12	6,381	-0.19%
2019/12/31	3	67.20	3	67.50	67.20	0	6,322	0.00%
2019/12/30	7	67.41	6	68.10	67.40	1	6,351	0.02%
2019/12/27	7	67.70	6	67.40	67.70	1	6,366	0.02%
2019/12/26	2	67.20	2	67.00	67.20	0	6,365	0.00%
2019/12/25	2	66.70	2	65.90	66.70	0	6,378	0.00%
2019/12/24	2	65.70	2	66.20	65.70	0	6,444	0.00%
2019/12/23	8	66.21	8	66.94	66.20	0	6,485	0.00%
2019/12/20	9	66.80	9	67.60	66.80	0	6,508	0.00%
2019/12/19	20	67.26	18	67.30	67.30	2	6,508	0.03%
2019/12/18	15	67.50	16	68.18	67.50	-1	6,518	-0.02%
2019/12/17	25	67.20	34	67.09	67.20	-9	6,526	-0.14%
2019/12/16	16	66.40	17	67.18	66.40	-1	6,471	-0.02%
2019/12/13	11	66.05	11	65.90	66.10	0	6,351	0.00%
2019/12/12	16	65.30	16	66.06	65.30	0	6,471	0.00%
2019/12/11	9	65.74	8	66.00	65.80	1	6,678	0.01%
2019/12/10	15	66.10	15	66.30	66.10	0	6,612	0.00%
2019/12/09	15	66.10	17	65.55	66.10	-2	6,643	-0.03%
2019/12/06	36	65.00	36	66.10	65.00	0	6,611	0.00%
2019/12/05	36	65.50	37	64.92	65.50	-1	6,614	-0.02%
2019/12/04	7	63.80	7	62.97	63.90	0	6,409	0.00%
2019/12/03	8	62.50	9	62.33	62.50	-1	6,279	-0.02%
2019/12/02	18	62.33	18	63.06	62.30	0	6,303	0.00%
2019/11/29	23	62.81	23	63.60	62.80	0	6,357	0.00%
2019/11/28	43	63.39	42	63.00	63.40	1	6,317	0.02%
2019/11/27	4	62.35	5	63.02	62.60	-1	6,228	-0.02%
2019/11/26	14	62.31	16	62.42	62.30	-2	5,915	-0.03%
2019/11/25	2	61.90	2	60.70	61.90	0	5,640	0.00%
2019/11/22	2	60.50	2	60.60	60.50	0	5,624	0.00%
2019/11/21	6	60.60	6	60.10	60.60	0	5,689	0.00%
2019/11/20	11	60.30	11	60.60	60.30	0	5,715	0.00%
2019/11/19	8	60.60	8	61.50	60.60	0	5,754	0.00%
2019/11/18	10	61.80	10	61.90	61.80	0	5,727	0.00%
2019/11/15	11	61.45	9	60.60	61.50	2	5,763	0.03%
2019/11/14	3	60.00	2	60.50	60.00	1	5,750	0.02%
2019/11/13	2	60.40	2	60.30	60.40	0	5,748	0.00%
2019/11/12	6	60.30	6	60.20	60.30	0	5,779	0.00%
2019/11/11	6	60.10	6	60.70	60.10	0	5,816	0.00%
2019/11/08	11	61.10	11	61.10	61.10	0	5,824	0.00%
2019/11/07	10	60.70	11	61.51	60.70	-1	5,840	-0.02%
2019/11/06	15	61.60	15	62.20	61.60	0	5,802	0.00%
2019/11/05	37	62.23	28	62.91	62.20	9	5,800	0.16%
2019/11/01	8	61.10	8	61.00	61.10	0	5,616	0.00%
2019/10/31	7	60.40	7	60.80	60.40	0	5,729	0.00%
2019/10/30	18	60.70	18	60.00	60.70	0	5,858	0.00%
2019/10/29	9	60.07	6	61.30	59.90	3	5,913	0.05%
2019/10/28	9	61.20	9	61.80	61.20	0	5,865	0.00%
2019/10/25	12	61.20	12	62.00	61.20	0	5,863	0.00%
2019/10/24	13	61.96	11	61.80	62.00	2	5,906	0.03%
2019/10/23	15	61.09	15	61.00	61.10	0	5,934	0.00%
2019/10/22	14	60.30	14	60.90	60.30	0	5,994	0.00%
2019/10/21	17	60.60	17	59.70	60.60	0	6,022	0.00%
2019/10/18	7	59.60	8	59.35	59.60	-1	6,050	-0.02%
2019/10/17	11	58.50	11	57.50	58.50	0	6,041	0.00%
2019/10/16	9	57.50	9	58.10	57.50	0	6,184	0.00%
2019/10/15	8	57.70	8	57.70	57.70	0	6,207	0.00%
2019/10/09	1	57.00	0	0.00	57.00	1	6,355	0.02%
2019/10/07	7	59.10	7	59.30	59.10	0	6,446	0.00%
2019/10/04	7	59.20	7	59.30	59.20	0	6,556	0.00%
2019/10/02	9	59.13	8	58.50	59.20	1	6,596	0.02%
2019/10/01	14	58.31	12	57.70	58.40	2	6,620	0.03%
2019/09/27	8	57.50	9	58.03	57.50	-1	6,683	-0.01%
2019/09/26	7	58.10	7	58.40	58.10	0	6,755	0.00%
2019/09/25	7	58.40	7	58.80	58.40	0	6,888	0.00%
2019/09/24	10	58.80	10	58.90	58.80	0	7,255	0.00%
2019/09/23	20	58.60	22	58.43	58.60	-2	7,281	-0.03%
2019/09/20	9	58.57	9	59.61	58.50	0	7,282	0.00%
2019/09/19	10	59.80	10	59.90	59.80	0	7,180	0.00%
2019/09/18	0	0.00	1	59.70	59.70	-1	7,220	-0.01%
2019/09/17	5	59.44	1	60.00	59.50	4	7,192	0.06%
2019/09/16	2	60.70	0	0.00	61.00	2	7,126	0.03%
2019/09/12	13	63.43	17	63.94	63.40	-4	7,180	-0.06%
2019/09/11	11	63.50	11	63.00	63.50	0	7,329	0.00%
2019/09/10	17	63.02	15	63.50	63.00	2	7,299	0.03%
2019/09/09	20	63.63	17	64.58	63.20	3	7,261	0.04%
2019/09/06	21	64.30	21	64.80	64.30	0	7,277	0.00%
2019/09/05	11	64.20	13	64.55	64.10	-2	7,245	-0.03%
2019/09/04	15	63.80	15	63.60	63.80	0	7,168	0.00%
2019/09/03	12	63.40	12	63.20	63.40	0	7,294	0.00%
2019/09/02	11	62.80	11	63.00	62.80	0	7,328	0.00%
2019/08/30	7	62.39	3	62.13	62.60	4	7,377	0.05%
2019/08/29	0	0.00	1	61.20	61.20	-1	7,448	-0.01%
2019/08/28	11	60.90	11	60.70	60.90	0	7,596	0.00%
2019/08/27	10	60.50	10	60.90	60.50	0	7,664	0.00%
2019/08/26	1	61.00	0	0.00	60.60	1	7,810	0.01%
2019/08/23	11	62.30	12	61.90	62.30	-1	7,845	-0.01%
2019/08/22	8	61.90	8	62.50	61.90	0	7,863	0.00%
2019/08/21	13	62.19	12	62.40	62.20	1	7,882	0.01%
2019/08/20	9	62.59	8	63.20	62.50	1	8,046	0.01%
2019/08/19	8	63.20	19	62.97	63.20	-11	8,193	-0.13%
2019/08/16	7	62.00	7	61.50	62.00	0	8,637	0.00%
2019/08/14	7	62.10	7	62.70	62.10	0	9,019	0.00%
2019/08/13	8	61.60	8	62.00	61.60	0	9,115	0.00%
2019/08/12	1	62.40	0	0.00	62.50	1	9,207	0.01%
2019/08/08	9	62.40	10	62.41	62.40	-1	9,224	-0.01%
2019/08/07	10	61.80	10	61.50	61.80	0	9,268	0.00%
2019/08/06	1	59.80	0	0.00	61.20	1	9,323	0.01%
2019/08/05	25	61.10	25	60.50	61.10	0	9,370	0.00%
2019/08/02	11	60.79	3	60.50	60.80	8	9,463	0.08%
2019/08/01	14	63.00	21	62.97	63.00	-7	9,370	-0.07%
2019/07/31	14	63.03	12	63.30	63.10	2	9,303	0.02%
2019/07/30	0	0.00	2	63.30	63.30	-2	9,468	-0.02%
2019/07/29	14	64.80	14	64.80	64.80	0	9,725	0.00%
2019/07/26	3	64.60	0	0.00	64.60	3	10,007	0.03%
2019/07/25	0	0.00	1	64.70	64.70	-1	10,123	-0.01%
2019/07/24	5	67.30	10	67.21	67.30	-5	10,078	-0.05%
2019/07/23	11	67.32	0	0.00	67.50	11	9,997	0.11%
2019/07/19	25	66.40	30	65.73	66.40	-5	10,063	-0.05%
2019/07/18	14	65.10	14	66.60	65.10	0	10,122	0.00%
2019/07/17	32	66.88	22	66.60	67.00	10	10,026	0.10%
2019/07/16	13	67.00	16	66.44	67.00	-3	10,032	-0.03%
2019/07/15	12	65.97	12	65.79	66.00	0	9,885	0.00%
2019/07/12	33	65.47	28	65.60	65.50	5	9,921	0.05%
2019/07/11	2	66.40	0	0.00	65.50	2	9,976	0.02%
2019/07/10	14	64.80	16	65.06	64.80	-2	9,919	-0.02%
2019/07/09	8	64.70	8	65.30	64.70	0	9,934	0.00%
2019/07/08	9	65.00	10	64.55	65.00	-1	10,023	-0.01%
2019/07/05	16	64.88	15	64.80	64.90	1	10,056	0.01%
2019/07/04	20	64.80	20	64.60	64.80	0	10,070	0.00%
2019/07/03	29	64.55	24	65.30	64.60	5	10,040	0.05%
2019/07/02	51	65.60	52	65.21	65.60	-1	9,969	-0.01%
2019/07/01	0	0.00	1	65.00	64.90	-1	9,925	-0.01%
2019/06/28	10	60.50	10	61.30	60.50	0	9,612	0.00%
2019/06/27	9	61.54	8	61.30	61.50	1	9,646	0.01%
2019/06/26	13	60.80	13	60.30	60.80	0	9,660	0.00%
2019/06/25	8	60.34	8	61.40	60.40	0	9,666	0.00%
2019/06/24	30	61.13	29	61.02	61.10	1	9,635	0.01%
2019/06/21	45	60.89	49	62.17	60.80	-4	9,674	-0.04%
2019/06/20	29	61.72	27	59.84	61.80	2	9,584	0.02%
2019/06/19	5	58.50	5	59.08	59.20	0	9,430	0.00%
2019/06/18	7	57.00	7	57.24	57.00	0	9,376	0.00%
2019/06/17	17	57.00	17	56.10	57.00	0	9,591	0.00%
2019/06/14	11	56.35	8	57.70	56.30	3	9,938	0.03%
2019/06/13	12	58.10	12	57.90	58.10	0	9,936	0.00%
2019/06/12	24	58.00	25	57.13	58.00	-1	9,981	-0.01%
2019/06/10	0	0.00	1	57.30	57.60	-1	9,804	-0.01%
2019/06/06	21	55.15	20	56.61	55.10	1	9,743	0.01%
2019/06/05	0	0.00	10	56.70	56.60	-10	9,652	-0.10%
2019/06/04	1	57.40	1	56.10	55.80	0	9,555	0.00%
2019/05/31	31	58.03	18	56.71	58.30	13	9,479	0.14%
2019/05/30	12	56.02	9	55.30	56.00	3	9,417	0.03%
2019/05/27	31	54.73	30	56.00	54.70	1	9,378	0.01%
2019/05/23	8	56.14	11	55.65	55.60	-3	9,259	-0.03%
2019/05/22	38	61.74	33	63.01	61.60	5	8,835	0.06%
2019/05/21	0	0.00	1	62.20	62.70	-1	8,704	-0.01%
2019/05/20	0	0.00	1	63.10	63.00	-1	8,563	-0.01%
2019/05/17	1	65.00	0	0.00	64.80	1	8,522	0.01%
2019/05/16	12	67.30	12	69.10	67.30	0	8,512	0.00%
2019/05/15	16	68.80	16	68.70	68.80	0	8,547	0.00%
2019/05/13	0	0.00	8	68.25	67.60	-8	8,553	-0.09%
2019/05/10	14	70.30	21	70.67	70.30	-7	8,577	-0.08%
2019/05/09	0	0.00	3	72.20	71.70	-3	8,565	-0.04%
2019/05/08	10	72.40	0	0.00	72.10	10	8,627	0.12%
2019/05/07	5	73.18	0	0.00	73.00	5	8,588	0.06%
2019/05/06	5	71.20	1	71.90	72.10	4	8,464	0.05%
2019/05/03	28	72.70	39	70.93	72.70	-11	8,301	-0.13%
2019/05/02	19	71.21	19	71.74	71.30	0	8,258	0.00%
2019/04/30	0	0.00	1	69.80	70.00	-1	8,171	-0.01%
2019/04/29	3	70.00	0	0.00	70.10	3	8,247	0.04%
2019/04/26	20	71.53	22	71.93	71.30	-2	8,221	-0.02%
2019/04/25	16	72.56	11	71.50	72.50	5	8,158	0.06%
2019/04/24	7	71.27	6	71.20	71.20	1	8,092	0.01%
2019/04/23	7	70.30	7	70.40	70.30	0	8,014	0.00%
2019/04/22	2	71.00	2	70.10	71.00	0	7,933	0.00%
2019/04/19	1	69.80	0	0.00	69.60	1	7,859	0.01%
2019/04/18	8	69.40	9	71.48	69.40	-1	7,908	-0.01%
2019/04/17	10	71.50	15	71.04	71.50	-5	7,871	-0.06%
2019/04/16	3	69.37	0	0.00	71.00	3	7,812	0.04%
2019/04/15	13	68.88	9	69.00	69.00	4	7,722	0.05%
2019/04/12	14	70.57	9	69.50	69.20	5	7,806	0.06%
2019/04/11	1	72.20	1	72.70	72.10	0	7,751	0.00%
2019/04/10	9	71.80	9	71.50	72.00	0	7,716	0.00%
2019/04/09	9	72.00	9	72.20	72.20	0	7,665	0.00%
2019/04/08	15	73.26	9	74.30	73.10	6	7,654	0.08%
2019/04/03	11	73.07	5	73.30	73.50	6	7,618	0.08%
2019/04/02	8	71.99	7	72.90	72.00	1	7,558	0.01%
2019/04/01	6	72.50	6	71.20	72.50	0	7,552	0.00%
2019/03/28	2	70.60	2	70.90	70.60	0	7,486	0.00%
2019/03/27	3	71.10	3	71.00	71.10	0	7,489	0.00%
2019/03/26	6	71.00	6	71.70	71.00	0	7,478	0.00%
2019/03/25	1	71.10	0	0.00	71.20	1	7,445	0.01%
2019/03/22	10	72.30	14	74.79	72.30	-4	7,390	-0.05%
2019/03/21	17	75.00	18	75.31	75.00	-1	7,272	-0.01%
2019/03/20	19	75.50	19	75.90	75.50	0	7,225	0.00%
2019/03/19	6	73.00	1	74.90	75.30	5	7,156	0.07%
2019/03/18	10	70.00	10	69.20	70.00	0	6,847	0.00%
2019/03/15	20	69.53	10	69.50	69.10	10	6,800	0.15%
2019/03/14	4	69.00	3	68.80	69.00	1	6,800	0.01%
2019/03/12	7	68.20	7	68.90	68.20	0	7,133	0.00%
2019/03/11	8	68.20	8	67.80	68.20	0	7,398	0.00%
2019/03/07	15	67.80	15	68.00	67.80	0	7,544	0.00%
2019/03/06	21	68.00	21	69.50	68.00	0	7,654	0.00%
2019/03/05	15	68.20	20	67.91	68.20	-5	7,669	-0.07%
2019/03/04	8	67.21	7	68.40	67.20	1	7,760	0.01%
2019/02/27	11	67.50	11	67.40	67.50	0	7,709	0.00%
2019/02/26	11	67.20	12	68.43	67.20	-1	7,679	-0.01%
2019/02/25	33	68.10	32	68.30	68.10	1	7,671	0.01%
2019/02/22	13	67.96	10	67.90	67.80	3	7,692	0.04%
2019/02/21	15	66.89	13	66.40	66.90	2	7,593	0.03%
2019/02/19	15	65.80	15	67.00	65.80	0	7,634	0.00%
2019/02/18	17	66.80	17	69.00	66.80	0	7,680	0.00%
2019/02/15	16	68.54	16	68.73	68.50	0	7,661	0.00%
2019/02/14	17	68.00	20	67.75	68.00	-3	7,634	-0.04%
2019/02/13	12	67.00	12	68.00	67.00	0	7,649	0.00%
2019/02/12	19	67.80	20	67.99	67.80	-1	7,629	-0.01%
2019/02/11	19	67.80	19	67.60	67.80	0	7,714	0.00%
2019/01/30	22	66.00	22	66.00	66.00	0	7,873	0.00%
2019/01/29	11	65.40	12	64.98	65.40	-1	7,934	-0.01%
2019/01/28	19	64.50	20	63.15	64.50	-1	7,957	-0.01%
2019/01/25	23	63.40	23	63.70	63.40	0	8,103	0.00%
2019/01/24	34	63.90	34	61.20	63.90	0	8,265	0.00%
2019/01/22	19	65.10	20	64.34	65.10	-1	7,988	-0.01%
2019/01/17	15	61.80	15	64.00	61.80	0	7,972	0.00%
2019/01/16	14	63.50	15	62.91	63.50	-1	7,960	-0.01%
2019/01/15	2	62.30	2	61.30	62.30	0	7,913	0.00%
2019/01/11	11	60.90	11	61.90	60.90	0	7,973	0.00%
2019/01/10	13	61.40	13	60.30	61.40	0	7,984	0.00%
2019/01/09	10	60.30	10	58.80	60.30	0	8,001	0.00%
2019/01/08	10	58.00	10	57.90	58.00	0	7,992	0.00%
2019/01/04	1	56.90	0	0.00	56.40	1	8,016	0.01%
2019/01/03	7	59.80	7	62.40	59.80	0	8,023	0.00%
2019/01/02	3	61.90	4	62.50	61.90	-1	7,968	-0.01%
2018/12/28	8	62.00	8	61.60	62.00	0	8,044	0.00%
2018/12/27	8	61.80	57	61.72	61.80	-49	8,236	-0.59%
2018/12/25	1	61.50	0	0.00	60.10	1	8,312	0.01%
2018/12/24	3	62.30	4	62.90	62.30	-1	8,307	-0.01%
2018/12/21	9	62.71	8	61.10	62.80	1	8,358	0.01%
2018/12/20	1	60.70	0	0.00	60.90	1	8,558	0.01%
2018/12/19	7	60.80	8	61.68	60.80	-1	8,554	-0.01%
2018/12/18	1	60.10	0	0.00	61.30	1	8,578	0.01%
2018/12/14	14	60.59	15	61.03	60.60	-1	8,772	-0.01%
2018/12/13	26	61.50	27	62.00	61.50	-1	8,770	-0.01%
2018/12/12	11	62.00	16	62.44	62.00	-5	8,743	-0.06%
2018/12/11	11	61.50	11	60.40	61.50	0	8,564	0.00%
2018/12/07	27	59.10	27	58.90	59.10	0	8,575	0.00%
2018/12/06	3	58.07	1	59.20	58.20	2	8,607	0.02%
2018/12/04	3	62.83	4	63.10	63.10	-1	8,441	-0.01%
2018/12/03	13	61.00	11	60.90	61.00	2	8,220	0.02%
2018/11/30	28	59.50	28	60.60	59.50	0	8,169	0.00%
2018/11/29	18	59.90	18	60.30	59.90	0	8,257	0.00%
2018/11/28	35	59.00	35	58.60	59.00	0	8,210	0.00%
2018/11/27	9	58.20	10	56.93	58.20	-1	8,238	-0.01%
2018/11/26	2	55.50	2	54.40	55.50	0	8,183	0.00%
2018/11/23	11	54.10	11	54.50	54.10	0	8,415	0.00%
2018/11/22	15	54.50	15	55.10	54.50	0	8,620	0.00%
2018/11/21	22	55.10	22	54.30	55.10	0	8,614	0.00%
2018/11/20	14	55.80	20	53.76	55.80	-6	8,547	-0.07%
2018/11/19	18	54.10	18	54.80	54.10	0	8,406	0.00%
2018/11/16	23	54.83	22	55.90	54.80	1	8,349	0.01%
2018/11/15	14	55.90	14	54.60	55.90	0	8,243	0.00%
2018/11/14	16	53.55	15	54.60	53.50	1	8,119	0.01%
2018/11/13	19	53.92	18	52.30	54.00	1	8,069	0.01%
2018/11/12	16	54.10	16	54.90	54.10	0	8,012	0.00%
2018/11/09	24	54.60	24	54.20	54.60	0	7,979	0.00%
2018/11/08	42	53.80	44	55.24	53.80	-2	7,904	-0.03%
2018/11/07	3	54.97	1	54.90	54.80	2	7,787	0.03%
2018/11/06	30	56.36	29	59.76	56.10	1	7,650	0.01%
2018/11/05	32	59.39	33	60.99	59.30	-1	7,507	-0.01%
2018/11/02	46	61.37	44	60.91	61.40	2	7,391	0.03%
2018/11/01	1	59.80	5	59.82	61.10	-4	7,228	-0.06%
2018/10/31	12	57.13	10	57.10	56.80	2	6,983	0.03%
2018/10/30	12	56.50	12	54.60	56.50	0	6,977	0.00%
2018/10/26	1	52.00	0	0.00	52.80	1	6,996	0.01%
2018/10/24	11	58.00	12	58.07	58.00	-1	6,925	-0.01%
2018/10/23	16	58.00	16	58.60	58.00	0	6,891	0.00%
2018/10/22	10	59.70	10	55.90	59.70	0	6,896	0.00%
2018/10/19	8	56.30	8	56.40	56.30	0	6,825	0.00%
2018/10/18	14	57.20	14	56.50	57.20	0	6,855	0.00%
2018/10/17	13	56.80	14	56.02	56.80	-1	6,934	-0.01%
2018/10/16	1	55.20	0	0.00	54.80	1	6,906	0.01%
2018/10/15	16	55.20	16	56.00	55.20	0	6,948	0.00%
2018/10/12	34	56.56	33	54.70	56.60	1	7,000	0.01%
2018/10/11	9	51.34	9	53.98	54.10	0	7,002	0.00%
2018/10/09	18	54.40	18	55.10	54.40	0	6,935	0.00%
2018/10/08	31	55.00	31	55.10	55.00	0	7,013	0.00%
2018/10/05	8	53.70	9	58.02	55.10	-1	7,012	-0.01%
2018/10/04	22	59.00	22	58.00	59.00	0	7,104	0.00%
2018/10/03	13	58.82	12	60.60	58.80	1	7,203	0.01%
2018/10/02	12	61.20	13	60.45	61.20	-1	7,209	-0.01%
2018/10/01	14	60.70	14	58.60	60.70	0	7,363	0.00%
2018/09/28	41	59.00	41	59.10	59.00	0	7,398	0.00%
2018/09/27	9	59.00	8	60.30	59.00	1	7,422	0.01%
2018/09/26	16	61.41	12	60.70	61.20	4	7,261	0.06%
2018/09/25	19	60.80	19	60.70	60.80	0	7,301	0.00%
2018/09/21	4	60.45	0	0.00	61.00	4	7,262	0.06%
2018/09/20	1	63.00	6	62.70	61.00	-5	7,221	-0.07%
2018/09/19	13	63.19	10	64.70	63.10	3	7,113	0.04%
2018/09/18	3	64.20	3	65.00	64.20	0	7,138	0.00%
2018/09/17	12	65.90	12	65.70	65.90	0	7,262	0.00%
2018/09/14	20	65.91	14	66.70	65.80	6	7,265	0.08%
2018/09/13	19	65.60	19	65.30	65.60	0	7,211	0.00%
2018/09/12	19	65.20	19	67.50	65.20	0	7,151	0.00%
2018/09/11	1	66.50	1	67.40	67.50	0	7,060	0.00%
2018/09/10	19	66.02	18	68.40	66.00	1	6,972	0.01%
2018/09/07	17	68.40	17	70.20	68.40	0	6,897	0.00%
2018/09/06	24	70.20	24	69.70	70.20	0	6,824	0.00%
2018/09/05	22	70.00	22	70.20	70.00	0	6,777	0.00%
2018/09/04	22	70.30	22	69.00	70.30	0	6,672	0.00%
2018/09/03	28	68.50	31	70.31	68.50	-3	6,594	-0.05%
2018/08/31	40	70.30	41	68.63	70.30	-1	6,509	-0.02%
2018/08/30	31	68.80	31	68.90	68.80	0	6,386	0.00%
2018/08/29	10	67.90	10	65.10	67.90	0	6,219	0.00%
2018/08/28	6	64.80	6	64.50	64.80	0	6,063	0.00%
2018/08/27	2	64.00	2	64.40	64.00	0	6,052	0.00%
2018/08/24	7	64.33	6	64.30	64.40	1	6,091	0.02%
2018/08/23	2	64.50	2	64.10	64.50	0	6,137	0.00%
2018/08/22	6	64.00	6	63.80	64.00	0	6,177	0.00%
2018/08/21	8	64.10	10	63.42	64.10	-2	6,385	-0.03%
2018/08/20	7	63.10	8	63.83	63.10	-1	6,436	-0.02%
2018/08/17	13	64.00	13	64.30	64.00	0	6,465	0.00%
2018/08/16	7	64.59	7	62.40	64.90	0	6,473	0.00%
2018/08/15	11	63.30	10	64.35	63.30	1	6,466	0.02%
2018/08/14	23	64.50	23	63.90	64.50	0	6,455	0.00%
2018/08/13	20	63.98	12	67.03	63.50	8	6,418	0.12%
2018/08/10	11	66.90	14	65.65	66.90	-3	6,285	-0.05%
2018/08/09	12	66.02	10	65.50	66.00	2	6,275	0.03%
2018/08/08	10	65.80	11	67.49	65.80	-1	6,234	-0.02%
2018/08/07	17	67.07	16	68.20	67.00	1	6,244	0.02%
2018/08/06	13	67.91	12	67.35	67.90	1	6,283	0.02%
2018/08/03	15	66.86	15	65.87	66.90	0	6,323	0.00%
2018/08/02	15	64.72	9	65.70	65.00	6	6,316	0.09%
2018/08/01	19	65.95	13	66.10	65.90	6	6,320	0.09%
2018/07/31	7	65.80	7	65.60	65.80	0	6,390	0.00%
2018/07/30	29	66.66	12	67.32	66.30	17	6,429	0.26%
2018/07/27	8	67.41	7	67.30	67.50	1	6,464	0.02%
2018/07/26	1	67.40	0	0.00	67.30	1	6,523	0.02%
2018/07/25	0	0.00	3	67.13	67.10	-3	6,650	-0.05%
2018/07/23	2	66.95	1	67.20	67.00	1	6,593	0.02%
2018/07/20	4	68.75	1	69.00	67.60	3	6,600	0.05%
2018/07/19	16	69.20	24	69.21	69.20	-8	6,575	-0.12%
2018/07/18	25	68.74	25	69.20	68.70	0	6,582	0.00%
2018/07/17	25	68.55	21	67.67	68.60	4	6,553	0.06%
2018/07/16	18	67.23	17	67.80	67.20	1	6,443	0.02%
2018/07/13	42	66.99	41	66.60	67.00	1	6,415	0.02%
2018/07/12	36	67.17	31	67.72	66.60	5	6,459	0.08%
2018/07/11	22	67.21	21	66.00	67.20	1	6,367	0.02%
2018/07/10	32	67.00	31	66.80	67.00	1	6,380	0.02%
2018/07/09	16	66.90	18	63.49	66.90	-2	6,331	-0.03%
2018/07/06	16	63.00	16	65.10	63.00	0	6,209	0.00%
2018/07/05	18	64.60	20	64.85	64.60	-2	6,229	-0.03%
2018/07/04	13	64.38	12	64.30	64.40	1	6,281	0.02%
2018/07/03	9	63.93	6	64.30	63.50	3	6,254	0.05%
2018/07/02	12	63.30	12	64.00	63.30	0	6,272	0.00%
2018/06/29	6	63.30	6	60.50	63.30	0	6,310	0.00%
2018/06/28	12	60.10	12	60.10	60.10	0	6,260	0.00%
2018/06/27	24	60.60	24	60.20	60.60	0	6,340	0.00%
2018/06/26	2	60.10	2	63.00	60.10	0	6,554	0.00%
2018/06/25	2	63.70	2	63.60	63.70	0	6,651	0.00%
2018/06/22	3	63.60	3	63.40	63.60	0	6,929	0.00%
2018/06/21	6	63.70	6	63.50	63.70	0	7,020	0.00%
2018/06/20	7	63.40	7	62.80	63.40	0	7,092	0.00%
2018/06/19	8	62.80	8	64.00	62.80	0	7,201	0.00%
2018/06/15	8	64.50	8	64.40	64.50	0	7,260	0.00%
2018/06/14	10	64.30	10	63.40	64.30	0	7,251	0.00%
2018/06/13	9	63.50	9	64.00	63.50	0	7,270	0.00%
2018/06/12	11	64.00	11	64.50	64.00	0	7,350	0.00%
2018/06/11	9	64.50	9	66.40	64.50	0	7,459	0.00%
2018/06/08	11	65.90	13	66.00	65.90	-2	7,500	-0.03%
2018/06/07	16	66.00	17	67.42	66.00	-1	7,717	-0.01%
2018/06/06	11	66.10	15	65.76	66.10	-4	7,722	-0.05%
2018/06/05	7	64.50	7	65.30	64.50	0	7,680	0.00%
2018/06/01	9	62.60	9	62.50	62.60	0	7,776	0.00%
2018/05/31	10	63.00	10	64.10	63.00	0	7,887	0.00%
2018/05/30	29	63.50	29	64.10	63.50	0	7,992	0.00%
2018/05/29	15	65.17	13	66.06	64.90	2	8,167	0.02%
2018/05/28	11	65.20	10	65.50	65.30	1	8,128	0.01%
2018/05/25	8	65.00	9	62.96	65.00	-1	8,205	-0.01%
2018/05/24	12	63.02	12	63.05	63.00	0	8,439	0.00%
2018/05/23	5	63.76	3	64.30	62.60	2	8,792	0.02%
2018/05/22	3	63.93	4	64.20	63.60	-1	8,795	-0.01%
2018/05/21	4	64.00	3	64.50	63.90	1	8,905	0.01%
2018/05/18	8	64.00	9	65.26	64.00	-1	8,955	-0.01%
2018/05/17	6	64.40	9	64.60	64.40	-3	9,066	-0.03%
2018/05/16	0	0.00	1	63.40	63.80	-1	9,110	-0.01%
2018/05/15	14	63.40	15	63.99	63.40	-1	9,204	-0.01%
2018/05/14	21	64.31	21	62.20	64.40	0	9,308	0.00%
2018/05/11	12	61.97	10	61.37	62.00	2	9,289	0.02%
2018/05/10	13	60.70	18	60.38	60.70	-5	9,225	-0.05%
2018/05/09	17	60.20	19	59.82	60.20	-2	9,260	-0.02%
2018/05/08	23	59.90	19	57.43	59.80	4	9,247	0.04%
2018/05/07	12	57.03	10	59.10	57.00	2	9,287	0.02%
2018/05/04	2	58.80	0	0.00	58.80	2	9,340	0.02%
2018/05/03	25	59.22	22	62.00	59.00	3	9,347	0.03%
2018/05/02	3	62.33	12	62.25	62.60	-9	9,378	-0.10%
2018/04/27	1	57.50	3	57.67	57.60	-2	9,469	-0.02%
2018/04/24	16	61.01	16	63.49	61.10	0	9,726	0.00%
2018/04/23	8	62.30	8	63.70	62.30	0	9,687	0.00%
2018/04/19	22	64.60	22	63.30	64.60	0	10,048	0.00%
2018/04/18	29	63.70	29	64.60	63.70	0	10,150	0.00%
2018/04/17	2	64.10	0	0.00	64.50	2	10,495	0.02%
2018/04/13	3	63.53	0	0.00	63.00	3	10,268	0.03%
2018/04/12	6	63.25	0	0.00	63.10	6	10,241	0.06%
2018/04/10	2	63.20	0	0.00	63.00	2	10,095	0.02%
2018/04/03	3	64.73	0	0.00	64.40	3	9,903	0.03%
2018/04/02	6	66.30	6	67.30	66.30	0	9,875	0.00%
2018/03/30	29	67.30	29	69.00	67.30	0	9,954	0.00%
2018/03/29	1	67.80	7	67.64	68.50	-6	10,020	-0.06%
2018/03/28	8	63.46	0	0.00	64.00	8	9,747	0.08%
2018/03/26	14	66.60	14	66.80	66.60	0	9,229	0.00%
2018/03/22	15	69.54	14	70.50	69.50	1	9,149	0.01%
2018/03/21	7	69.50	7	69.00	69.50	0	9,133	0.00%
2018/03/19	20	70.00	21	70.98	70.00	-1	9,612	-0.01%
2018/03/16	22	71.60	22	71.20	71.60	0	9,597	0.00%
2018/03/15	16	71.20	16	70.20	71.20	0	9,530	0.00%
2018/03/14	28	70.20	28	69.40	70.20	0	9,456	0.00%
2018/03/13	2	69.75	2	70.80	69.30	0	9,385	0.00%
2018/03/09	1	68.20	0	0.00	68.30	1	9,170	0.01%
2018/03/08	15	68.30	15	69.80	68.30	0	9,212	0.00%
2018/03/07	25	68.36	24	69.41	68.30	1	9,197	0.01%
2018/03/06	21	70.00	21	68.80	70.00	0	9,313	0.00%
2018/03/05	28	67.30	28	69.90	67.30	0	9,315	0.00%
2018/03/01	1	68.80	0	0.00	67.40	1	9,158	0.01%
2018/02/27	26	68.83	25	71.26	68.50	1	9,426	0.01%
2018/02/26	23	70.85	23	71.94	70.80	0	9,317	0.00%
2018/02/23	11	70.20	44	68.15	70.30	-33	9,106	-0.36%
2018/02/12	9	61.60	9	62.30	61.60	0	8,805	0.00%
2018/02/07	11	63.30	11	65.20	63.30	0	8,799	0.00%
2018/02/02	13	65.50	13	65.40	65.50	0	8,663	0.00%
2018/02/01	15	65.61	16	67.54	65.10	-1	8,771	-0.01%
2018/01/31	1	66.60	2	65.20	67.40	-1	8,863	-0.01%
2018/01/30	21	66.10	21	68.80	66.10	0	8,844	0.00%
2018/01/29	16	69.44	17	68.85	69.30	-1	8,766	-0.01%
2018/01/26	23	67.37	21	67.50	67.40	2	8,731	0.02%
2018/01/25	23	66.70	23	66.22	66.70	0	8,749	0.00%
2018/01/24	22	66.52	22	65.05	66.20	0	8,670	0.00%
2018/01/23	17	64.59	17	67.38	64.50	0	8,576	0.00%
2018/01/22	22	66.80	22	66.20	66.80	0	8,594	0.00%
2018/01/19	23	66.30	29	65.92	66.30	-6	8,681	-0.07%
2018/01/18	0	0.00	6	65.97	65.50	-6	8,722	-0.07%
2018/01/17	23	64.50	24	64.57	64.50	-1	8,627	-0.01%
2018/01/16	29	65.02	29	64.46	65.00	0	8,693	0.00%
2018/01/15	25	64.27	25	62.71	64.30	0	8,858	0.00%
2018/01/12	12	61.82	14	61.69	61.50	-2	8,642	-0.02%
2018/01/11	26	60.28	45	60.04	60.90	-19	8,590	-0.22%
2018/01/10	9	58.50	12	56.93	58.50	-3	8,431	-0.04%
2018/01/09	11	56.30	11	58.00	56.30	0	8,517	0.00%
2018/01/08	8	58.00	13	57.61	58.00	-5	8,802	-0.06%
2018/01/05	7	57.10	7	57.10	57.10	0	9,082	0.00%
2018/01/04	8	57.00	8	56.30	57.00	0	9,268	0.00%
2018/01/03	3	56.30	3	55.70	56.30	0	9,327	0.00%
2018/01/02	2	55.60	2	56.20	55.60	0	9,338	0.00%