頎邦 (6147)-凱基-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
1166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-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

凱基-中壢券商分點個股進出
凱基-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	77.85	3	78.17	77.90	-1	6,684	-0.02%
2024/05/02	0.1	76.90	0	0.00	77.30	0.1	6,632	0.00%
2024/04/30	0	76.30	0	0.00	76.10	0	6,568	0.00%
2024/04/26	2	77.15	4.2	77.30	77.80	-2.2	6,469	-0.03%
2024/04/24	0	75.30	0	0.00	76.10	0	6,467	0.00%
2024/04/23	1.1	74.26	1	74.10	74.20	0.1	6,445	0.00%
2024/04/22	2	73.05	1	72.50	73.30	1	6,438	0.02%
2024/04/19	3	74.80	3.2	74.66	74.40	-0.2	6,346	0.00%
2024/04/18	1	75.80	10	76.90	75.70	-9	6,237	-0.14%
2024/04/16	0	76.70	0	0.00	76.30	0	6,184	0.00%
2024/04/15	0	0.00	1	78.10	77.80	-1	6,135	-0.02%
2024/04/12	1	77.60	22	77.34	77.70	-21	6,146	-0.34%
2024/04/11	0	76.70	0	0.00	77.10	0	6,169	0.00%
2024/04/10	0	77.40	3	77.70	77.60	-3	6,233	-0.05%
2024/04/09	0	76.50	2	76.60	76.50	-2	6,264	-0.03%
2024/04/08	2	75.70	0	0.00	76.30	2	6,319	0.03%
2024/04/03	3.2	76.03	1	76.00	76.00	2.2	6,314	0.03%
2024/04/02	10.2	76.80	4	76.80	76.80	6.2	6,293	0.10%
2024/04/01	10.1	77.40	1	77.89	77.50	9.1	6,276	0.14%
2024/03/29	10.2	76.70	21.5	79.83	79.00	-11.2	6,260	-0.18%
2024/03/28	0.4	77.36	20.1	77.35	77.90	-19.7	5,909	-0.33%
2024/03/27	1.1	73.77	3.7	75.67	75.80	-2.6	5,749	-0.05%
2024/03/26	2.1	74.40	5	74.60	73.90	-2.9	5,745	-0.05%
2024/03/25	5.3	75.07	0	75.80	75.10	5.3	5,797	0.09%
2024/03/22	13.3	76.34	0	0.00	75.70	13.3	5,850	0.23%
2024/03/21	13	77.80	2	78.45	78.20	11	5,888	0.19%
2024/03/20	10.1	79.31	18	79.47	77.60	-7.9	5,965	-0.13%
2024/03/19	6.2	79.78	20.8	79.50	78.50	-14.6	6,188	-0.24%
2024/03/18	0.3	76.50	0	0.00	77.40	0.3	6,031	0.00%
2024/03/15	2.4	76.77	7	77.03	76.50	-4.6	6,014	-0.08%
2024/03/14	12	78.07	32	77.60	77.50	-20	5,953	-0.34%
2024/03/13	10	78.27	56.4	78.44	79.00	-46.4	5,829	-0.80%
2024/03/12	1.1	76.98	15.1	77.10	76.80	-14	5,618	-0.25%
2024/03/11	2	75.00	7	75.20	75.70	-5	5,522	-0.09%
2024/03/08	25	77.33	30.5	77.15	75.40	-5.5	5,481	-0.10%
2024/03/07	0	0.00	5.1	74.17	74.60	-5.1	5,104	-0.10%
2024/03/06	2	72.60	2	72.90	73.80	0	5,033	0.00%
2024/03/04	1	72.50	5	72.40	72.90	-4	5,058	-0.08%
2024/03/01	7	71.80	0	0.00	71.30	7	5,042	0.14%
2024/02/29	4.2	71.20	2	71.30	71.00	2.2	5,009	0.04%
2024/02/27	1.1	73.35	3	72.10	71.70	-1.9	4,957	-0.04%
2024/02/26	6.4	73.64	4	73.97	73.70	2.4	4,901	0.05%
2024/02/23	39.1	75.15	23.2	75.13	74.00	15.9	4,829	0.33%
2024/02/22	0.1	71.50	3	71.60	71.60	-2.9	4,518	-0.06%
2024/02/21	1.1	70.88	0	0.00	71.10	1.1	4,489	0.02%
2024/02/20	1	70.30	0	0.00	70.40	1	4,458	0.02%
2024/02/16	0.2	70.20	3	70.17	70.00	-2.8	4,423	-0.06%
2024/02/15	6	69.72	2	69.60	69.60	4	4,372	0.09%
2024/02/05	0	70.70	0	0.00	71.00	0	4,309	0.00%
2024/02/02	1	71.60	0	0.00	71.30	1	4,281	0.02%
2024/02/01	2	71.15	0	0.00	71.40	2	4,233	0.05%
2024/01/31	1	71.10	0	0.00	72.00	1	4,209	0.02%
2024/01/29	1.1	72.62	0	0.00	72.60	1.1	4,192	0.03%
2024/01/26	0.2	73.16	0	0.00	73.20	0.2	4,196	0.00%
2024/01/25	0	74.10	0	0.00	73.90	0	4,201	0.00%
2024/01/24	0	0.00	5	74.00	74.20	-5	4,207	-0.12%
2024/01/23	2.9	74.13	4.1	74.10	74.20	-1.2	4,222	-0.03%
2024/01/22	0.3	73.45	0.1	73.50	73.50	0.2	4,214	0.00%
2024/01/18	0	73.90	0	0.00	73.00	0	4,239	0.00%
2024/01/17	0	0.00	3	73.23	73.00	-3	4,229	-0.07%
2024/01/16	0.5	73.00	0	0.00	73.70	0.5	4,199	0.01%
2024/01/12	1	72.60	0	72.80	72.60	1	4,185	0.02%
2024/01/10	0.1	71.88	0	0.00	71.80	0.1	4,167	0.00%
2024/01/09	0.4	72.75	0	0.00	72.00	0.4	4,147	0.01%
2024/01/08	0.3	73.00	0	0.00	72.80	0.3	4,160	0.01%
2024/01/05	0.1	74.10	0	74.30	74.50	0.1	4,113	0.00%
2024/01/04	0.1	74.00	3	74.20	74.50	-2.9	4,072	-0.07%
2024/01/03	2	73.25	31	73.89	74.30	-29	4,021	-0.72%
2024/01/02	0	0.00	2	73.00	73.80	-2	3,963	-0.05%
2023/12/29	4	71.93	0	0.00	72.30	4	3,895	0.10%
2023/12/28	0	72.60	0	0.00	72.80	0	3,869	0.00%
2023/12/27	30	73.23	0	0.00	72.90	30	3,858	0.78%
2023/12/26	8	71.13	7	71.73	72.30	1	3,821	0.03%
2023/12/25	11	72.58	3	72.90	72.30	8	3,766	0.21%
2023/12/22	3	72.90	8	73.15	73.30	-5	3,742	-0.13%
2023/12/21	6	72.62	2	72.80	73.50	4	3,659	0.11%
2023/12/20	15	73.35	2	73.30	74.00	13	3,558	0.37%
2023/12/19	5.7	72.91	1	72.80	72.60	4.7	3,435	0.14%
2023/12/18	9.3	75.86	4	76.80	75.30	5.3	3,301	0.16%
2023/12/15	10.2	78.19	12.5	77.03	76.80	-2.3	3,202	-0.07%
2023/12/14	10	77.05	27	77.62	78.70	-17	3,039	-0.56%
2023/12/13	11	72.34	5	73.00	73.80	6	2,631	0.23%
2023/12/12	0	0.00	1	71.10	71.40	-1	2,569	-0.04%
2023/12/11	1	69.40	0	0.00	70.00	1	2,546	0.04%
2023/12/08	0	69.90	0	0.00	69.80	0	2,584	0.00%
2023/12/07	2	70.10	0	0.00	70.00	2	2,654	0.08%
2023/12/06	1	70.50	0.1	70.70	70.50	1	2,698	0.04%
2023/12/05	0	70.70	3	70.20	70.50	-3	2,733	-0.11%
2023/12/04	2	71.55	2	71.40	71.50	0	2,777	0.00%
2023/12/01	2	72.20	0	0.00	72.00	2	2,966	0.07%
2023/11/30	10	71.50	4	71.75	72.00	6	2,960	0.20%
2023/11/29	1	71.30	4	71.38	71.30	-3	2,913	-0.10%
2023/11/28	1	71.00	15.5	70.90	71.00	-14.5	2,910	-0.50%
2023/11/27	1	70.20	0	0.00	70.10	1	2,974	0.03%
2023/11/24	0	0.00	5	69.90	70.00	-5	2,976	-0.17%
2023/11/22	0	0.00	0.6	69.80	69.50	-0.6	3,024	-0.02%
2023/11/21	0	70.10	0	0.00	69.80	0	3,055	0.00%
2023/11/17	0	0.00	5	69.20	69.50	-5	3,071	-0.16%
2023/11/16	0	0.00	1	69.40	69.30	-1	3,088	-0.03%
2023/11/15	1	70.00	5	69.94	69.90	-4	3,118	-0.13%
2023/11/14	0	0.00	2	70.05	70.00	-2	3,145	-0.06%
2023/11/13	1	69.60	3.3	69.51	69.50	-2.3	3,192	-0.07%
2023/11/09	0	0.00	2	69.30	69.50	-2	3,229	-0.06%
2023/11/08	0	0.00	1	70.20	69.70	-1	3,253	-0.03%
2023/11/07	0	0.00	1	70.10	70.10	-1	3,249	-0.03%
2023/11/06	1	70.00	1	70.00	70.00	0	3,268	0.00%
2023/11/02	3	68.80	0	0.00	69.40	3	3,346	0.09%
2023/11/01	0.1	68.80	0	0.00	68.70	0.1	3,351	0.00%
2023/10/30	5	67.50	0	0.00	68.30	5	3,372	0.15%
2023/10/27	1.4	67.81	1	68.00	67.50	0.4	3,386	0.01%
2023/10/26	0.2	68.60	2	68.00	68.20	-1.8	3,433	-0.05%
2023/10/25	5	69.34	1	69.60	68.90	4	3,596	0.11%
2023/10/23	6	69.80	4	70.10	69.10	2	3,606	0.06%
2023/10/13	1	67.60	0	0.00	67.50	1	3,598	0.03%
2023/10/11	0	0.00	2	67.00	66.80	-2	3,656	-0.05%
2023/10/06	0.2	68.20	0	0.00	68.10	0.2	3,672	0.01%
2023/09/28	0.3	68.40	2	68.30	68.20	-1.7	3,757	-0.05%
2023/09/27	0.2	67.95	0	0.00	67.90	0.2	3,786	0.01%
2023/09/26	0.2	68.20	0	0.00	68.10	0.2	3,797	0.01%
2023/09/22	1	67.30	0	0.00	68.50	1	3,771	0.03%
2023/09/21	1.2	68.12	0	0.00	67.90	1.2	3,752	0.03%
2023/09/20	4	70.23	10	69.92	69.00	-6	3,746	-0.16%
2023/09/18	0.1	72.00	0	0.00	71.30	0.1	3,642	0.00%
2023/09/15	2	72.00	7	71.54	71.30	-5	3,624	-0.14%
2023/09/14	3	71.00	1	71.60	71.00	2	3,558	0.06%
2023/09/13	4	71.35	0	0.00	71.20	4	3,548	0.11%
2023/09/12	3	71.70	1	72.00	71.50	2	3,585	0.06%
2023/09/11	11	70.20	13	70.68	70.90	-2	3,580	-0.06%
2023/09/08	8	70.55	4	71.10	70.90	4	3,587	0.11%
2023/09/07	9.2	71.86	1	71.90	71.50	8.2	3,566	0.23%
2023/09/06	7.3	71.64	5	72.10	72.00	2.3	3,501	0.07%
2023/09/05	10	70.00	2	70.00	70.10	8	3,326	0.24%
2023/09/04	0	0.00	1	69.70	69.80	-1	3,351	-0.03%
2023/08/31	2	69.80	17	70.29	69.80	-15	3,404	-0.44%
2023/08/30	3	68.80	3	68.80	69.00	0	3,317	0.00%
2023/08/28	0.2	68.55	0	0.00	68.90	0.2	3,370	0.01%
2023/08/25	1.2	67.87	0	0.00	68.20	1.2	3,328	0.04%
2023/08/24	1.1	67.47	7	67.30	67.20	-5.9	3,303	-0.18%
2023/08/23	0	0.00	6	66.18	66.80	-6	3,304	-0.18%
2023/08/22	0.1	66.50	1	66.10	66.30	-0.9	3,310	-0.03%
2023/08/21	2.3	66.92	2	66.70	66.70	0.3	3,297	0.01%
2023/08/18	4	68.43	5	69.00	67.80	-1	3,237	-0.03%
2023/08/17	15	68.31	6	68.48	68.70	9	3,200	0.28%
2023/08/16	0	0.00	2	68.20	68.00	-2	3,166	-0.06%
2023/08/15	2	67.00	0	0.00	67.00	2	3,164	0.06%
2023/08/14	0.1	66.70	0	0.00	67.00	0.1	3,157	0.00%
2023/08/11	1.6	67.75	0	0.00	67.80	1.6	3,153	0.05%
2023/08/10	1.1	67.69	1	66.70	67.40	0.1	3,169	0.00%
2023/08/09	4.1	66.75	0	0.00	67.00	4.1	3,141	0.13%
2023/08/08	0	0.00	3	69.03	69.10	-3	3,078	-0.10%
2023/08/07	1.3	68.72	1	68.90	68.70	0.3	3,077	0.01%
2023/08/04	4	67.90	15.5	68.11	68.40	-11.5	3,076	-0.37%
2023/08/02	5.1	67.06	17.5	67.72	67.40	-12.4	3,072	-0.40%
2023/08/01	0.4	67.80	10	68.06	68.20	-9.7	3,055	-0.32%
2023/07/31	19.2	69.58	7.1	69.69	69.40	12.1	3,017	0.40%
2023/07/28	19.1	69.03	9	69.28	69.40	10.1	2,937	0.34%
2023/07/27	1	67.20	3	66.93	67.40	-2	2,771	-0.07%
2023/07/26	0.2	66.00	3	66.17	66.40	-2.8	2,769	-0.10%
2023/07/25	2	65.85	15	66.10	66.10	-13	2,856	-0.46%
2023/07/24	2	66.60	2	66.40	66.30	0	2,877	0.00%
2023/07/21	4.1	65.96	3	66.00	66.70	1.1	2,898	0.04%
2023/07/20	0	0.00	2	66.50	66.70	-2	2,958	-0.07%
2023/07/19	2	66.85	3	67.00	66.70	-1	2,996	-0.03%
2023/07/18	11.1	66.64	1	66.20	66.80	10.1	3,007	0.34%
2023/07/17	1.2	66.09	1	66.10	66.50	0.2	2,986	0.01%
2023/07/14	1.1	65.18	1	65.10	65.30	0.1	2,957	0.00%
2023/07/13	0	0.00	5	65.34	64.90	-5	3,022	-0.17%
2023/07/12	0.2	63.80	0	0.00	64.40	0.2	2,983	0.01%
2023/07/11	3	63.50	1	63.80	63.70	2	2,957	0.07%
2023/07/10	4.1	63.27	0	0.00	63.30	4.1	2,979	0.14%
2023/07/07	0	0.00	1	63.20	63.90	-1	2,988	-0.03%
2023/07/06	1.4	64.19	2	64.09	63.80	-0.6	3,002	-0.02%
2023/07/05	3.2	63.68	1	63.50	63.60	2.2	3,024	0.07%
2023/07/03	1	63.30	0	0.00	63.30	1	2,997	0.03%
2023/06/29	2	62.95	0	0.00	62.80	2	3,062	0.07%
2023/06/28	1.2	62.95	0	0.00	63.00	1.2	3,124	0.04%
2023/06/26	1.1	62.31	0	0.00	62.30	1.1	3,109	0.03%
2023/06/20	1	62.70	4	62.80	62.70	-3	3,121	-0.10%
2023/06/19	0	0.00	1	64.80	64.20	-1	3,057	-0.03%
2023/06/16	21.2	64.76	1	64.60	64.90	20.2	3,031	0.67%
2023/06/15	1	69.50	21	69.50	69.60	-20	2,945	-0.68%
2023/06/14	5	69.64	5	69.90	69.60	0	2,870	0.00%
2023/06/12	1.2	69.23	1	69.70	69.80	0.2	2,812	0.01%
2023/06/09	6.3	69.59	0	0.00	69.90	6.3	2,799	0.23%
2023/06/08	1.1	69.58	4	69.48	69.70	-2.9	2,794	-0.10%
2023/06/07	7.1	69.44	0	0.00	69.50	7.1	2,785	0.25%
2023/06/06	0.2	68.70	12	68.80	69.40	-11.8	2,817	-0.42%
2023/06/05	3	68.10	40	68.31	68.60	-37	2,817	-1.31%
2023/06/02	3.3	67.85	1	68.10	67.60	2.3	2,843	0.08%
2023/06/01	2.3	67.34	0	0.00	67.00	2.3	2,872	0.08%
2023/05/29	38	67.23	2	67.30	67.10	36	3,052	1.18%
2023/05/26	0	0.00	11	67.10	66.80	-11	3,078	-0.36%
2023/05/23	0	0.00	1	66.20	66.00	-1	3,188	-0.03%
2023/05/22	0	0.00	3	66.10	66.00	-3	3,186	-0.09%
2023/05/18	0	0.00	3	65.77	65.70	-3	3,157	-0.10%
2023/05/10	2	65.05	50	64.90	65.00	-48	3,166	-1.52%
2023/05/09	1	65.50	0	0.00	65.30	1	3,156	0.03%
2023/05/04	1	65.80	0	0.00	65.80	1	3,260	0.03%
2023/05/02	1	65.30	0	0.00	65.30	1	3,278	0.03%
2023/04/28	18.5	66.28	0	0.00	65.90	18.5	3,254	0.57%
2023/04/27	1.1	66.80	0	0.00	67.30	1.1	3,154	0.03%
2023/04/26	2	65.95	0	0.00	66.70	2	3,108	0.06%
2023/04/25	2	66.50	0	0.00	66.30	2	3,082	0.06%
2023/04/21	0	0.00	33	67.00	67.00	-33	3,016	-1.09%
2023/04/19	1	67.50	1	67.50	67.50	0	2,989	0.00%
2023/04/18	2.1	67.76	0	0.00	67.90	2.1	2,960	0.07%
2023/04/17	1	69.50	1	69.30	69.10	0	2,874	0.00%
2023/04/14	4.1	69.37	1	69.40	69.50	3.1	2,845	0.11%
2023/04/13	1	69.30	0	0.00	69.30	1	2,843	0.04%
2023/04/12	0	0.00	10	69.15	69.30	-10	2,824	-0.35%
2023/04/11	0	0.00	3	68.00	68.70	-3	2,790	-0.11%
2023/04/10	5	68.30	6	67.70	67.50	-1	2,756	-0.04%
2023/04/07	5	69.30	0	0.00	69.10	5	2,711	0.18%
2023/03/31	20	69.40	3	69.80	69.30	17	2,644	0.64%
2023/03/30	0	0.00	1	69.00	68.90	-1	2,608	-0.04%
2023/03/29	2	68.80	0	0.00	68.40	2	2,575	0.08%
2023/03/27	0	70.30	7	70.60	70.60	-7	2,549	-0.27%
2023/03/23	1	71.00	0	0.00	71.00	1	2,533	0.04%
2023/03/22	0	0.00	2	70.80	70.50	-2	2,490	-0.08%
2023/03/21	0	0.00	0.1	70.90	70.60	-0.1	2,463	0.00%
2023/03/20	0	70.30	18.1	70.38	70.40	-18.1	2,441	-0.74%
2023/03/17	0	0.00	1	69.90	70.00	-1	2,425	-0.04%
2023/03/16	0	0.00	1.1	68.80	68.80	-1.1	2,407	-0.05%
2023/03/15	0	0.00	2	69.05	68.80	-2	2,400	-0.08%
2023/03/14	10	69.40	1.1	69.45	69.20	8.9	2,382	0.37%
2023/03/13	0	0.00	0.3	69.10	70.30	-0.3	2,356	-0.01%
2023/03/10	0.5	70.30	4	70.55	70.10	-3.5	2,326	-0.15%
2023/03/09	0	0.00	42.2	71.02	70.90	-42.2	2,292	-1.84%
2023/03/08	2	69.80	4	69.90	70.40	-2	2,200	-0.09%
2023/03/07	0	0.00	2	69.50	70.50	-2	2,158	-0.09%
2023/03/06	0	0.00	39	70.15	70.20	-39	2,104	-1.85%
2023/03/03	0	0.00	1	68.90	69.00	-1	2,012	-0.05%
2023/03/02	1	68.90	3	68.97	69.00	-2	1,967	-0.10%
2023/03/01	0	0.00	22	68.34	69.00	-22	1,912	-1.15%
2023/02/24	2	67.35	2.3	67.03	67.30	-0.3	1,805	-0.02%
2023/02/23	1	66.80	5	67.04	67.10	-4	1,761	-0.23%
2023/02/22	1	65.90	1	65.90	66.00	0	1,712	0.00%
2023/02/21	1	65.30	1	65.10	65.30	0	1,673	0.00%
2023/02/20	0	0.00	0.2	64.20	64.50	-0.2	1,736	-0.01%
2023/02/16	1	64.40	1	64.30	64.30	0	1,759	0.00%
2023/02/15	0	0.00	2.2	64.08	64.40	-2.2	1,796	-0.12%
2023/02/14	0	0.00	1	64.10	64.40	-1	1,806	-0.06%
2023/02/13	0	0.00	0.5	63.03	63.30	-0.5	1,847	-0.03%
2023/02/10	0	0.00	15	63.79	64.00	-15	1,853	-0.81%
2023/02/09	1	63.90	1	64.60	63.70	0	1,877	0.00%
2023/02/08	0	0.00	21.2	63.82	64.30	-21.2	1,849	-1.15%
2023/02/06	0	0.00	3	63.10	63.40	-3	1,766	-0.17%
2023/02/03	2	62.60	10	63.44	63.30	-8	1,753	-0.46%
2023/02/02	0	0.00	1	62.20	61.80	-1	1,701	-0.06%
2023/01/31	1	60.40	0	0.00	60.50	1	1,668	0.06%
2023/01/30	0	0.00	2	60.75	60.80	-2	1,652	-0.12%
2023/01/17	10	60.60	1	60.60	60.70	9	1,648	0.55%
2023/01/13	0.2	61.05	1	60.80	60.90	-0.8	1,674	-0.05%
2023/01/12	0	0.00	4	60.93	61.00	-4	1,670	-0.24%
2023/01/11	1	60.60	7	60.66	60.60	-6	1,673	-0.36%
2023/01/10	0	0.00	10	59.21	59.60	-10	1,669	-0.60%
2022/12/29	5	58.10	1	59.30	58.90	4	1,700	0.24%
2022/12/28	5	58.70	1	59.00	58.90	4	1,698	0.24%
2022/12/22	0	0.00	4	58.35	58.30	-4	1,737	-0.23%
2022/12/21	2	57.90	5	58.00	57.70	-3	1,749	-0.17%
2022/12/19	0	0.00	4	59.70	59.40	-4	1,761	-0.23%
2022/12/15	3	59.50	0	0.00	59.10	3	1,735	0.17%
2022/12/13	0	0.00	8	58.80	58.50	-8	1,766	-0.45%
2022/12/12	8	58.90	17	58.68	58.70	-9	1,829	-0.49%
2022/12/09	8	58.80	2	59.30	59.30	6	1,878	0.32%
2022/12/08	8	58.90	1	58.90	59.00	7	1,874	0.37%
2022/12/07	0	0.00	12	58.63	58.50	-12	1,892	-0.63%
2022/12/06	1	58.80	0	0.00	59.00	1	1,892	0.05%
2022/12/05	25	59.48	1	59.30	59.20	24	1,899	1.26%
2022/12/02	1	59.40	0	0.00	59.40	1	1,936	0.05%
2022/12/01	2	58.90	1	58.80	58.90	1	1,927	0.05%
2022/11/28	1	58.10	0	0.00	57.70	1	1,936	0.05%
2022/11/25	0	0.00	0.2	58.60	58.00	-0.2	1,946	-0.01%
2022/11/24	1	58.40	2	58.90	58.80	-1	1,951	-0.05%
2022/11/23	1	59.00	0	0.00	58.90	1	1,948	0.05%
2022/11/22	1	58.10	1.3	58.10	58.80	-0.3	1,961	-0.01%
2022/11/21	0	0.00	1	58.40	58.30	-1	1,971	-0.05%
2022/11/18	0	0.00	6	59.02	58.90	-6	1,973	-0.30%
2022/11/17	3	58.90	0	0.00	59.30	3	1,982	0.15%
2022/11/16	1	59.40	8	59.16	59.50	-7	1,979	-0.35%
2022/11/15	3	58.10	0	0.00	58.20	3	1,910	0.16%
2022/11/14	0	0.00	5	57.60	57.70	-5	1,904	-0.26%
2022/11/11	1	57.90	0	0.00	57.50	1	1,891	0.05%
2022/11/09	1	57.10	3	57.03	57.20	-2	1,877	-0.11%
2022/11/08	1	56.30	0	0.00	55.70	1	1,849	0.05%
2022/11/07	5	56.28	1	56.10	56.20	4	1,884	0.21%
2022/11/02	5	54.70	0	0.00	54.80	5	1,931	0.26%
2022/10/26	0.1	53.10	0	0.00	52.90	0.1	2,006	0.00%
2022/10/24	1	54.20	1	53.40	53.60	0	2,059	0.00%
2022/10/21	0	0.00	1	53.90	53.30	-1	2,057	-0.05%
2022/10/20	1	52.90	0	0.00	53.30	1	2,086	0.05%
2022/10/19	0	53.10	1	53.00	53.10	-1	2,109	-0.05%
2022/10/17	0	0.00	1	51.10	51.80	-1	2,148	-0.05%
2022/10/05	1	52.20	0	0.00	51.90	1	2,695	0.04%
2022/10/04	0	0.00	1	50.90	51.40	-1	2,727	-0.04%
2022/09/30	1	50.30	0	0.00	50.50	1	2,808	0.04%
2022/09/29	0	0.00	2	50.60	51.30	-2	2,848	-0.07%
2022/09/28	2	50.10	0	0.00	50.00	2	2,880	0.07%
2022/09/26	1	51.20	1	51.30	51.30	0	2,911	0.00%
2022/09/21	1	53.60	0	0.00	53.50	1	3,019	0.03%
2022/09/20	0	0.00	1.1	53.52	53.80	-1.1	3,052	-0.03%
2022/09/19	1	53.90	0	0.00	53.90	1	3,051	0.03%
2022/09/16	1	55.20	0	0.00	54.90	1	3,033	0.03%
2022/09/15	0	55.70	0	56.00	55.80	0	3,053	0.00%
2022/09/14	0	0.00	0.1	55.55	55.60	-0.1	3,106	0.00%
2022/09/13	0	0.00	0.1	56.37	56.20	-0.1	3,116	0.00%
2022/09/12	0	0.00	0	56.30	56.40	0	3,150	0.00%
2022/09/08	0	0.00	0	56.80	56.80	0	3,244	0.00%
2022/09/05	2	55.70	0	0.00	55.60	2	3,238	0.06%
2022/09/02	0	0.00	1	56.20	56.20	-1	3,258	-0.03%
2022/09/01	6	56.50	0	0.00	56.60	6	3,253	0.18%
2022/08/30	1	56.90	0	0.00	56.90	1	3,266	0.03%
2022/08/29	2	56.75	0	0.00	56.80	2	3,287	0.06%
2022/08/26	4	57.50	0	0.00	57.70	4	3,294	0.12%
2022/08/25	0	0.00	1	57.00	57.20	-1	3,293	-0.03%
2022/08/24	0	0.00	1	56.40	56.60	-1	3,305	-0.03%
2022/08/23	1	56.50	0	0.00	56.50	1	3,308	0.03%
2022/08/22	0	0.00	3	57.47	57.00	-3	3,307	-0.09%
2022/08/18	1	56.80	1	56.70	56.80	0	3,308	0.00%
2022/08/16	2	56.55	0	0.00	56.50	2	3,288	0.06%
2022/08/15	2	56.80	1	56.60	56.60	1	3,266	0.03%
2022/08/12	2	56.35	1	55.90	56.20	1	3,247	0.03%
2022/08/11	1	55.50	0	0.00	55.40	1	3,211	0.03%
2022/08/10	2	55.40	0	0.00	55.10	2	3,237	0.06%
2022/08/09	2	55.35	0	0.00	55.90	2	3,244	0.06%
2022/08/05	2	55.60	1	55.20	55.30	1	3,182	0.03%
2022/08/03	4	54.33	0	0.00	54.40	4	3,149	0.13%
2022/08/02	0	0.00	3	54.80	54.50	-3	3,149	-0.10%
2022/08/01	1	55.50	1	55.00	55.60	0	3,115	0.00%
2022/07/27	1	54.40	0	0.00	54.10	1	3,122	0.03%
2022/07/26	1	54.30	15	54.50	54.30	-14	3,109	-0.45%
2022/07/25	1	55.30	0	0.00	55.40	1	3,111	0.03%
2022/07/22	6	54.83	1	54.90	55.80	5	3,117	0.16%
2022/07/21	6	54.62	6	54.40	55.20	0	3,108	0.00%
2022/07/20	25	55.02	0.3	54.90	54.90	24.7	3,053	0.81%
2022/07/19	0.2	59.50	0	0.00	59.90	0.2	2,925	0.01%
2022/07/18	1	59.20	1	58.90	59.80	0	2,812	0.00%
2022/07/15	2	56.20	0	0.00	57.60	2	2,749	0.07%
2022/07/13	1	55.20	0	0.00	55.20	1	2,705	0.04%
2022/07/11	1	56.90	0	0.00	57.00	1	2,713	0.04%
2022/07/08	1.1	56.85	0	0.00	57.60	1.1	2,699	0.04%
2022/07/07	3	55.73	0	0.00	56.00	3	2,654	0.11%
2022/07/06	5	56.02	0	0.00	54.60	5	2,617	0.19%
2022/07/05	0	0.00	4	56.15	57.00	-4	2,616	-0.15%
2022/07/04	2	56.80	3	56.93	56.60	-1	2,620	-0.04%
2022/07/01	3	58.61	0	0.00	57.50	3	2,655	0.11%
2022/06/29	10	62.35	0	0.00	61.80	10	2,613	0.38%
2022/06/28	2	63.35	0	0.00	63.30	2	2,601	0.08%
2022/06/24	0	64.35	0	0.00	64.20	0	2,609	0.00%
2022/06/23	0	0.00	1	63.80	64.40	-1	2,603	-0.04%
2022/06/22	1	65.00	0	0.00	64.80	1	2,584	0.04%
2022/06/21	4	66.28	0	0.00	66.70	4	2,545	0.16%
2022/06/20	1	66.50	0	0.00	66.00	1	2,607	0.04%
2022/06/17	1	66.30	0	0.00	68.30	1	2,609	0.04%
2022/06/16	1	67.40	0	0.00	67.50	1	2,543	0.04%
2022/06/15	0	0.00	1	68.50	68.00	-1	2,556	-0.04%
2022/06/14	1	67.50	0	0.00	68.40	1	2,600	0.04%
2022/06/13	10	68.50	0	0.00	68.10	10	2,668	0.37%
2022/06/09	0	0.00	2	69.75	69.70	-2	2,752	-0.07%
2022/06/08	0	0.00	5	69.90	69.80	-5	2,781	-0.18%
2022/06/07	0	0.00	1	70.00	70.10	-1	3,013	-0.03%
2022/05/31	1	69.30	1	69.20	69.40	0	3,431	0.00%
2022/05/30	5	69.10	0	0.00	69.10	5	3,610	0.14%
2022/05/27	0	0.00	1	68.50	68.30	-1	3,696	-0.03%
2022/05/23	2	68.85	1	68.90	68.60	1	4,170	0.02%
2022/05/20	1	69.10	1	69.20	69.20	0	4,213	0.00%
2022/05/19	6	68.50	0	0.00	69.10	6	4,244	0.14%
2022/05/18	0.1	69.19	0	0.00	69.60	0.1	4,247	0.00%
2022/05/17	0	0.00	1	68.50	69.10	-1	4,244	-0.02%
2022/05/12	1	67.40	0.1	67.80	66.80	0.9	4,328	0.02%
2022/05/10	6	68.10	2	68.00	68.20	4	4,398	0.09%
2022/05/09	0	0.00	2	67.85	67.50	-2	4,427	-0.05%
2022/05/06	3.2	67.68	9	67.97	68.30	-5.8	4,459	-0.13%
2022/05/05	1	67.70	0	0.00	68.10	1	4,489	0.02%
2022/05/04	0.1	67.73	0	0.00	67.40	0.1	4,506	0.00%
2022/05/03	1	67.80	0	0.00	67.30	1	4,581	0.02%
2022/04/28	0	0.00	2	67.25	67.50	-2	4,708	-0.04%
2022/04/27	1.1	66.00	0	0.00	66.20	1.1	4,755	0.02%
2022/04/26	2	67.30	0	0.00	67.10	2	4,793	0.04%
2022/04/25	16	67.42	0	0.00	67.50	16	4,996	0.32%
2022/04/22	1	68.50	0	0.00	68.90	1	5,101	0.02%
2022/04/21	5	68.80	4	68.75	68.70	1	5,231	0.02%
2022/04/20	26.2	68.40	0	0.00	68.40	26.2	5,576	0.47%
2022/04/19	6.2	68.68	0	0.00	68.60	6.2	5,707	0.11%
2022/04/18	7	68.81	10	68.52	68.70	-3	5,891	-0.05%
2022/04/15	0	0.00	2	66.80	67.20	-2	5,900	-0.03%
2022/04/14	0	0.00	1	67.20	66.90	-1	5,940	-0.02%
2022/04/13	1.1	67.02	0	0.00	67.00	1.1	5,980	0.02%
2022/04/12	8	66.08	1	66.30	66.40	7	6,020	0.12%
2022/04/11	4	66.83	3	67.03	66.50	1	6,035	0.02%
2022/04/08	0	0.00	10	67.10	67.50	-10	6,020	-0.17%
2022/04/07	1.1	67.70	0	0.00	67.20	1.1	6,010	0.02%
2022/04/01	0.1	68.90	0	0.00	69.40	0.1	5,996	0.00%
2022/03/31	1	69.10	9	69.19	69.10	-8	6,024	-0.13%
2022/03/30	0	0.00	2	69.75	69.40	-2	6,038	-0.03%
2022/03/29	0.3	69.99	0	0.00	69.70	0.3	6,019	0.01%
2022/03/28	7.1	69.86	11	69.89	70.10	-3.9	6,014	-0.06%
2022/03/25	3.1	70.90	0	0.00	70.60	3.1	6,012	0.05%
2022/03/24	1	71.30	1	71.20	71.50	0	5,988	0.00%
2022/03/23	22	71.22	1	72.00	71.20	21	6,099	0.34%
2022/03/22	12	71.70	0	0.00	71.90	12	6,060	0.20%
2022/03/21	1	71.40	2	71.40	71.30	-1	6,057	-0.02%
2022/03/18	3	70.70	4	71.43	71.80	-1	6,091	-0.02%
2022/03/17	3	70.53	1	70.50	70.90	2	6,092	0.03%
2022/03/16	0.1	69.50	12	68.95	69.10	-11.9	6,106	-0.19%
2022/03/15	10	70.34	0	0.00	69.50	10	6,110	0.16%
2022/03/14	2	71.10	1	70.80	71.00	1	6,116	0.02%
2022/03/11	1	70.90	9	71.17	71.30	-8	6,124	-0.13%
2022/03/10	8	71.94	8	71.35	71.20	0	6,140	0.00%
2022/03/09	8	69.93	4	70.30	71.60	4	5,957	0.07%
2022/03/08	7	68.80	9	68.89	68.90	-2	5,926	-0.03%
2022/03/07	33	69.52	13	69.15	69.10	20	5,954	0.34%
2022/03/04	7.1	71.68	1	72.10	71.10	6.1	5,901	0.10%
2022/03/03	6	72.62	7	72.31	72.60	-1	5,821	-0.02%
2022/03/02	2	70.70	1	70.80	70.90	1	5,710	0.02%
2022/03/01	17	70.56	21	71.19	71.00	-4	5,644	-0.07%
2022/02/25	0	0.00	6	68.85	68.90	-6	5,436	-0.11%
2022/02/24	7.1	67.03	0	0.00	66.80	7.1	5,384	0.13%
2022/02/23	1	68.50	0	0.00	68.70	1	5,384	0.02%
2022/02/22	1	68.10	2	68.40	68.30	-1	5,427	-0.02%
2022/02/21	0.1	69.28	5	69.04	69.50	-4.9	5,524	-0.09%
2022/02/18	6	68.40	8	68.60	68.90	-2	5,625	-0.04%
2022/02/17	0	0.00	4	68.53	68.80	-4	5,766	-0.07%
2022/02/16	9	68.20	1	68.40	68.00	8	5,908	0.14%
2022/02/15	10	68.35	0	0.00	67.90	10	5,989	0.17%
2022/02/14	23	68.11	1	68.40	68.10	22	6,058	0.36%
2022/02/11	3	69.47	0	0.00	69.30	3	6,065	0.05%
2022/02/10	2	69.45	1	69.80	69.70	1	6,133	0.02%
2022/02/09	5	69.08	2	69.10	69.00	3	6,181	0.05%
2022/02/08	1	68.80	0	0.00	68.90	1	6,192	0.02%
2022/02/07	2	67.75	0	0.00	67.80	2	6,251	0.03%
2022/01/26	1.1	68.03	1	68.10	67.90	0.1	6,270	0.00%
2022/01/25	0	0.00	4	68.63	68.00	-4	6,349	-0.06%
2022/01/24	8.1	68.19	2	68.45	68.70	6.1	6,324	0.10%
2022/01/21	2	68.96	1	69.40	69.00	1	6,414	0.02%
2022/01/20	8	69.60	4	68.93	70.00	4	6,570	0.06%
2022/01/19	3.1	69.50	2	69.80	69.10	1.1	6,547	0.02%
2022/01/18	10	71.00	4	70.55	70.00	6	6,512	0.09%
2022/01/17	4	69.70	20	69.58	69.80	-16	6,332	-0.25%
2022/01/14	5.1	67.97	5	68.40	68.20	0.1	6,251	0.00%
2022/01/13	9	68.86	17	69.23	69.00	-8	6,178	-0.13%
2022/01/12	2.1	67.89	2	67.80	68.00	0.1	5,884	0.00%
2022/01/11	1	67.90	19	67.80	67.90	-18	5,789	-0.31%
2022/01/10	0.1	66.80	3	67.00	67.20	-2.9	5,604	-0.05%
2022/01/07	0	66.70	0	0.00	66.40	0	5,575	0.00%
2022/01/06	0.3	66.43	1	66.90	66.90	-0.7	5,563	-0.01%
2022/01/05	2	66.45	0	0.00	66.50	2	5,612	0.04%
2022/01/04	1.1	66.62	0	0.00	66.50	1.1	5,711	0.02%
2022/01/03	10.1	67.10	1	66.90	66.80	9.1	5,891	0.15%
2021/12/30	2.1	66.64	0	0.00	66.70	2.1	5,912	0.04%
2021/12/29	1	66.40	8	66.50	66.40	-7	5,926	-0.12%
2021/12/28	2.1	67.20	3	67.23	66.90	-0.9	5,968	-0.02%
2021/12/27	0	0.00	7	66.50	67.10	-7	6,008	-0.12%
2021/12/23	0	0.00	1	65.90	66.00	-1	6,077	-0.02%
2021/12/20	3.3	64.92	10	64.70	64.90	-6.7	6,219	-0.11%
2021/12/17	28	65.03	0	0.00	65.10	28	6,237	0.45%
2021/12/16	1.1	66.18	2	66.30	66.30	-0.9	6,179	-0.01%
2021/12/15	17	65.55	12	65.50	65.30	5	6,181	0.08%
2021/12/14	4.1	65.93	1	65.80	65.70	3.1	6,194	0.05%
2021/12/13	5	66.70	14	66.81	66.70	-9	6,159	-0.15%
2021/12/10	1	66.50	0	0.00	66.90	1	6,196	0.02%
2021/12/09	3.1	66.41	6	66.28	66.30	-2.9	6,246	-0.05%
2021/12/08	4	67.30	0	0.00	66.80	4	6,222	0.06%
2021/12/07	2.1	67.27	1	67.00	67.10	1.1	6,240	0.02%
2021/12/06	3	67.53	4	67.75	67.50	-1	6,299	-0.02%
2021/12/03	6	67.57	3	67.83	67.60	3	6,489	0.05%
2021/12/02	9	67.68	3	67.67	67.80	6	6,877	0.09%
2021/12/01	20	67.58	6	67.75	67.90	14	8,230	0.17%
2021/11/30	8.1	67.17	7	67.40	67.00	1.1	8,300	0.01%
2021/11/29	4	65.50	16	65.39	66.60	-12	8,409	-0.14%
2021/11/26	3.2	66.26	3	66.10	66.20	0.2	8,647	0.00%
2021/11/25	12	67.37	3	67.67	67.20	9	8,665	0.10%
2021/11/24	4	67.20	0.7	67.29	67.30	3.3	8,766	0.04%
2021/11/23	4	67.68	0	0.00	67.60	4	8,957	0.04%
2021/11/22	1.1	68.50	9	68.30	68.30	-8	8,989	-0.09%
2021/11/19	4	67.53	0	0.00	67.30	4	9,026	0.04%
2021/11/18	23	67.33	15	67.44	67.20	8	9,051	0.09%
2021/11/17	14	66.59	25	66.98	66.90	-11	8,947	-0.12%
2021/11/16	14	67.20	7	67.20	66.80	7	8,857	0.08%
2021/11/15	27	67.41	11	68.06	68.20	16	8,763	0.18%
2021/11/12	0.1	66.40	8.5	66.41	66.70	-8.5	8,674	-0.10%
2021/11/11	10	65.12	2	65.10	64.90	8	8,625	0.09%
2021/11/10	15.1	65.72	9	66.02	66.00	6.1	8,639	0.07%
2021/11/09	8.2	66.28	7	66.86	66.00	1.2	8,759	0.01%
2021/11/08	2	66.00	3	66.00	65.90	-1	8,730	-0.01%
2021/11/05	3	65.23	6	65.52	65.80	-3	8,761	-0.03%
2021/11/04	1	65.60	7.1	65.53	65.20	-6.1	8,919	-0.07%
2021/11/03	2	65.20	4	64.65	65.20	-2	9,095	-0.02%
2021/11/02	36	64.83	3	64.63	63.60	33	9,371	0.35%
2021/11/01	1.1	64.72	5	64.88	65.10	-4	9,820	-0.04%
2021/10/29	12.1	64.59	8	64.41	64.30	4.1	10,157	0.04%
2021/10/28	10.8	65.10	1	65.60	65.20	9.8	10,080	0.10%
2021/10/27	1	64.20	1	64.00	64.50	0	9,998	0.00%
2021/10/26	8	63.74	1	63.80	63.20	7	10,238	0.07%
2021/10/25	3	63.03	0	0.00	63.10	3	10,223	0.03%
2021/10/22	0	0.00	5	62.50	63.40	-5	10,272	-0.05%
2021/10/21	15	62.32	5	62.30	62.00	10	10,391	0.10%
2021/10/20	11	62.91	3	62.87	62.50	8	10,371	0.08%
2021/10/19	3	62.60	2	62.50	62.60	1	10,431	0.01%
2021/10/18	2	61.50	0	0.00	61.60	2	10,449	0.02%
2021/10/15	1	62.30	4	62.25	62.10	-3	10,594	-0.03%
2021/10/14	2	61.10	1	61.00	61.10	1	10,699	0.01%
2021/10/13	3	61.00	1	60.60	61.00	2	10,799	0.02%
2021/10/12	7.1	62.16	1	62.60	62.00	6.1	10,866	0.06%
2021/10/08	11.1	64.26	11	64.45	63.30	0.1	11,163	0.00%
2021/10/07	2	65.60	3	65.90	65.90	-1	11,005	-0.01%
2021/10/06	4	65.38	1	65.20	64.60	3	11,053	0.03%
2021/10/05	3	63.80	0	0.00	65.40	3	11,117	0.03%
2021/10/04	4	65.48	2	65.70	65.00	2	11,081	0.02%
2021/10/01	2	66.80	1	66.60	67.30	1	11,063	0.01%
2021/09/30	4	67.78	0	0.00	67.50	4	11,044	0.04%
2021/09/29	16.1	67.58	8	67.88	67.20	8.1	11,088	0.07%
2021/09/28	1	70.30	1	70.30	70.10	0	10,983	0.00%
2021/09/27	3	71.07	1	71.70	70.80	2	10,972	0.02%
2021/09/24	1	71.10	0	71.50	71.40	1	10,977	0.01%
2021/09/23	2	70.90	0	0.00	71.00	2	10,987	0.02%
2021/09/22	4	69.60	5	70.14	70.50	-1	11,005	-0.01%
2021/09/17	4.5	71.56	0	0.00	71.60	4.5	11,223	0.04%
2021/09/16	3.7	71.90	0	0.00	71.80	3.7	11,224	0.03%
2021/09/15	4.7	72.10	4	72.30	71.80	0.7	11,200	0.01%
2021/09/14	3.5	72.84	5	72.74	72.70	-1.5	11,146	-0.01%
2021/09/13	1.2	73.62	3	73.70	73.70	-1.8	11,062	-0.02%
2021/09/10	6	74.13	5	74.40	74.50	1	11,038	0.01%
2021/09/09	34	73.84	1	73.40	73.50	33	10,992	0.30%
2021/09/08	3	74.30	2	73.65	73.30	1	10,921	0.01%
2021/09/07	18.1	75.04	23	75.30	74.40	-4.9	10,732	-0.05%
2021/09/06	68.4	82.58	21.4	81.61	78.00	47	10,307	0.46%
2021/09/03	2.4	79.96	22.7	80.08	81.10	-20.3	8,879	-0.23%
2021/09/02	1	79.30	8	79.48	79.40	-7	8,739	-0.08%
2021/09/01	5	79.20	17	78.40	80.40	-12	8,616	-0.14%
2021/08/31	2	76.20	1	76.80	77.10	1	8,442	0.01%
2021/08/30	9	77.23	10	76.84	77.00	-1	8,363	-0.01%
2021/08/27	5	74.74	18	75.38	75.80	-13	8,235	-0.16%
2021/08/26	7	73.30	1	73.40	73.70	6	8,014	0.07%
2021/08/25	5	72.74	3	72.63	72.50	2	7,914	0.03%
2021/08/24	2.1	74.64	3	73.93	73.60	-0.9	7,814	-0.01%
2021/08/23	3	74.37	1	74.70	74.50	2	7,774	0.03%
2021/08/20	0.1	73.20	0	0.00	73.20	0.1	7,784	0.00%
2021/08/19	0	0.00	1	74.30	73.10	-1	7,799	-0.01%
2021/08/18	1.1	73.46	4	74.25	75.00	-2.9	7,769	-0.04%
2021/08/17	5	73.92	1	74.00	73.60	4	7,721	0.05%
2021/08/16	4.4	73.35	4	72.75	73.90	0.4	7,666	0.01%
2021/08/13	20	75.79	1	74.40	73.60	19	7,604	0.25%
2021/08/12	2	76.50	1	76.30	77.70	1	7,512	0.01%
2021/08/11	8	76.86	22	76.73	76.10	-14	7,479	-0.19%
2021/08/10	2	77.70	37.3	77.05	77.60	-35.3	7,395	-0.48%
2021/08/09	5	80.38	18	79.39	78.40	-13	7,253	-0.18%
2021/08/06	17	81.09	45.2	80.89	80.90	-28.2	7,024	-0.40%
2021/08/05	56.2	80.61	66	80.13	80.20	-9.8	6,752	-0.15%
2021/08/04	49	78.18	34	78.21	79.30	15	6,309	0.24%
2021/08/03	1	76.00	18	75.76	76.00	-17	6,020	-0.28%
2021/08/02	15	75.17	7	75.44	75.30	8	5,948	0.13%
2021/07/30	16.1	74.88	40.1	74.92	75.00	-24	5,915	-0.41%
2021/07/29	0.2	72.00	1.4	71.91	72.70	-1.2	5,731	-0.02%
2021/07/28	6.4	71.34	2	71.35	71.40	4.4	5,731	0.08%
2021/07/27	14	73.87	19	74.15	73.30	-5	5,775	-0.09%
2021/07/26	0	0.00	6	72.92	72.90	-6	5,705	-0.11%
2021/07/23	9	72.34	7	73.06	72.10	2	5,714	0.04%
2021/07/22	3	70.80	3	72.03	71.40	0	5,670	0.00%
2021/07/21	6.2	70.63	0	0.00	69.70	6.2	5,620	0.11%
2021/07/20	9	75.00	12.1	74.80	74.30	-3.1	5,503	-0.06%
2021/07/19	32	76.67	14	76.65	76.70	18	5,366	0.34%
2021/07/16	5	77.10	48	77.33	77.70	-43	5,334	-0.81%
2021/07/15	45	77.48	28	77.45	77.20	17	5,233	0.33%
2021/07/14	2	74.30	1	74.50	74.40	1	4,848	0.02%
2021/07/13	3	74.53	1	75.20	73.90	2	4,873	0.04%
2021/07/12	4.3	73.91	10	73.58	74.70	-5.8	4,849	-0.12%
2021/07/09	1.3	73.72	11	73.63	72.90	-9.8	4,783	-0.20%
2021/07/08	11	73.48	1	74.50	73.80	10	4,827	0.21%
2021/07/07	0.5	73.20	1	73.00	73.10	-0.5	4,826	-0.01%
2021/07/06	13.1	73.42	9	73.30	73.30	4.1	4,837	0.08%
2021/07/05	5	72.00	2	72.20	72.50	3	4,784	0.06%
2021/07/02	6	71.27	10	71.50	71.50	-4	4,789	-0.08%
2021/07/01	11	71.10	0	0.00	71.10	11	4,861	0.23%
2021/06/30	2.2	71.55	0	0.00	72.00	2.2	4,933	0.04%
2021/06/29	9.2	71.94	3	72.00	71.90	6.2	4,933	0.13%
2021/06/28	19.1	72.11	17	72.45	72.80	2.1	4,940	0.04%
2021/06/25	6.3	70.23	4	70.33	70.20	2.3	4,782	0.05%
2021/06/24	2	69.85	0	0.00	70.00	2	4,811	0.04%
2021/06/23	1	69.70	1	69.70	69.60	0	4,879	0.00%
2021/06/22	0.2	69.60	2	69.70	69.60	-1.8	4,933	-0.04%
2021/06/21	5	68.70	15	69.10	69.10	-10	4,978	-0.20%
2021/06/18	7	70.21	4	70.75	69.00	3	5,103	0.06%
2021/06/17	2	70.00	0	0.00	70.60	2	5,159	0.04%
2021/06/16	17	70.46	0	0.00	70.00	17	5,570	0.31%
2021/06/15	1	70.10	7	70.16	70.20	-6	5,934	-0.10%
2021/06/11	2.5	70.58	1	70.30	70.30	1.5	5,983	0.03%
2021/06/10	0	0.00	4	70.00	70.50	-4	6,026	-0.07%
2021/06/09	1	70.10	1	69.60	69.20	0	6,028	0.00%
2021/06/08	17	70.43	8	70.43	70.80	9	6,018	0.15%
2021/06/04	0	0.00	2	67.90	68.40	-2	6,017	-0.03%
2021/06/03	1.5	68.23	6	68.35	68.30	-4.5	6,179	-0.07%
2021/06/02	0	0.00	5	68.50	68.20	-5	6,293	-0.08%
2021/06/01	3.5	68.14	2	68.30	68.20	1.5	6,438	0.02%
2021/05/28	3.2	67.26	3	67.80	68.20	0.2	6,787	0.00%
2021/05/27	0.5	67.00	0	0.00	66.00	0.5	6,957	0.01%
2021/05/25	1	66.90	1	67.20	66.90	0	7,011	0.00%
2021/05/24	0	0.00	1	64.90	65.10	-1	7,036	-0.01%
2021/05/21	4	64.27	3	65.10	64.50	1	7,126	0.01%
2021/05/20	2	65.25	1	64.40	64.40	1	7,215	0.01%
2021/05/19	1	66.70	0	0.00	66.60	1	7,194	0.01%
2021/05/18	4	65.28	0	66.60	66.50	4	7,226	0.06%
2021/05/17	0	0.00	7	63.06	62.80	-7	7,313	-0.10%
2021/05/14	2	66.35	0	0.00	66.60	2	7,287	0.03%
2021/05/13	1.1	65.42	0	0.00	65.20	1.1	7,294	0.02%
2021/05/12	9	64.91	14	65.45	64.50	-5	7,288	-0.07%
2021/05/11	8	68.25	3	67.73	67.10	5	7,276	0.07%
2021/05/07	6	70.70	0	0.00	71.00	6	7,429	0.08%
2021/05/06	8	71.46	2	72.10	70.60	6	7,469	0.08%
2021/05/05	4	71.10	8	70.98	70.40	-4	7,787	-0.05%
2021/05/04	4.1	70.80	4	71.25	71.60	0.1	7,862	0.00%
2021/05/03	6.5	74.78	1	74.80	73.90	5.5	7,892	0.07%
2021/04/29	0.7	77.40	13	77.65	77.40	-12.3	7,910	-0.16%
2021/04/28	0	0.00	5	77.88	78.20	-5	7,975	-0.06%
2021/04/27	3	76.97	19	76.69	76.90	-16	8,214	-0.19%
2021/04/26	0	0.00	6	76.68	76.90	-6	8,350	-0.07%
2021/04/23	1	75.70	7	76.00	76.00	-6	8,475	-0.07%
2021/04/22	8	75.73	1	75.50	75.20	7	8,655	0.08%
2021/04/21	10	77.74	5	77.44	77.50	5	8,814	0.06%
2021/04/20	7	76.66	4	77.30	76.60	3	8,958	0.03%
2021/04/19	25	77.15	5.2	77.68	77.10	19.8	9,392	0.21%
2021/04/16	23	78.21	30.5	77.91	77.90	-7.5	9,443	-0.08%
2021/04/14	5	73.82	11	74.88	75.30	-6	9,628	-0.06%
2021/04/13	4.2	76.74	11	76.75	76.40	-6.8	9,586	-0.07%
2021/04/12	10	78.19	9	78.59	77.50	1	9,552	0.01%
2021/04/09	3	77.80	34	77.56	78.00	-31	9,547	-0.32%
2021/04/08	6	77.63	7	77.64	77.60	-1	9,492	-0.01%
2021/04/07	9.1	77.71	7	77.79	77.80	2.1	9,452	0.02%
2021/04/06	46	79.17	5	78.88	79.00	41	9,396	0.44%
2021/04/01	13	77.88	5	77.92	78.00	8	9,316	0.09%
2021/03/31	33	77.87	11	77.78	77.70	22	9,285	0.24%
2021/03/30	5	77.30	17	77.72	77.80	-12	9,223	-0.13%
2021/03/29	2	76.90	11	76.87	76.70	-9	9,172	-0.10%
2021/03/26	8	76.58	5.1	76.90	76.70	2.9	9,239	0.03%
2021/03/25	0	0.00	24	76.01	76.10	-24	9,189	-0.26%
2021/03/24	18	75.64	14	76.05	75.50	4	9,144	0.04%
2021/03/23	3	76.17	1	75.49	75.80	2	9,116	0.02%
2021/03/22	14	75.30	15.5	75.28	74.70	-1.5	9,009	-0.02%
2021/03/19	49	76.60	53	76.51	76.00	-4	8,985	-0.04%
2021/03/18	9	76.71	22	76.72	77.90	-13	8,602	-0.15%
2021/03/17	4	73.58	13	74.18	73.50	-9	8,297	-0.11%
2021/03/16	3	73.40	4	73.38	73.70	-1	8,465	-0.01%
2021/03/15	6	72.60	0	0.00	73.60	6	8,607	0.07%
2021/03/12	13	72.79	6	73.05	72.70	7	8,634	0.08%
2021/03/11	1	73.09	3	72.70	73.10	-2	8,692	-0.02%
2021/03/10	3	71.50	3	71.63	71.70	0	8,969	0.00%
2021/03/09	7	70.50	3	71.23	71.40	4	8,988	0.04%
2021/03/08	11	72.28	8	71.83	72.20	3	8,885	0.03%
2021/03/05	18	73.27	0	0.00	72.70	18	8,795	0.20%
2021/03/04	24	74.05	1	74.50	74.10	23	8,709	0.26%
2021/03/03	19	74.05	9	74.56	75.10	10	8,584	0.12%
2021/03/02	11	75.67	22	75.55	75.50	-11	8,370	-0.13%
2021/02/26	1	73.70	2	73.90	74.10	-1	8,284	-0.01%
2021/02/25	4	74.23	4	74.43	74.50	0	8,286	0.00%
2021/02/24	10.1	74.64	3	74.67	74.40	7.1	8,260	0.09%
2021/02/23	10	74.46	8	74.48	74.40	2	8,214	0.02%
2021/02/22	10	73.74	16	75.26	75.50	-6	8,142	-0.07%
2021/02/19	35	73.24	21	73.08	73.20	14	8,051	0.17%
2021/02/18	15	73.53	4	73.55	73.90	11	8,059	0.14%
2021/02/17	55	73.55	22	73.78	73.50	33	8,050	0.41%
2021/02/05	2	71.10	7	71.30	71.30	-5	7,963	-0.06%
2021/02/04	3	70.30	0	0.00	70.30	3	8,045	0.04%
2021/02/03	3	71.50	2	71.50	71.20	1	8,085	0.01%
2021/02/02	5	71.32	6	71.95	72.40	-1	8,171	-0.01%
2021/02/01	0	0.00	4	68.23	69.50	-4	8,259	-0.05%
2021/01/29	24	70.00	21	70.76	69.20	3	8,380	0.04%
2021/01/28	9	72.98	2	72.85	72.50	7	8,195	0.09%
2021/01/27	54	76.98	29	76.15	75.70	25	8,077	0.31%
2021/01/26	3	75.43	1	75.50	75.70	2	7,652	0.03%
2021/01/25	32	75.91	16	76.31	75.70	16	7,537	0.21%
2021/01/22	27	75.03	2	74.90	75.40	25	7,400	0.34%
2021/01/21	6	74.42	74.1	74.63	74.40	-68.1	7,308	-0.93%
2021/01/20	78	75.51	64.1	74.95	73.70	13.9	7,247	0.19%
2021/01/19	16	74.26	10	74.63	74.50	6	6,991	0.09%
2021/01/18	5	74.80	9	74.97	73.90	-4	6,871	-0.06%
2021/01/15	31.1	74.41	16	73.58	74.50	15.1	6,733	0.22%
2021/01/14	12	73.38	12	72.56	73.80	0	6,597	0.00%
2021/01/13	5	72.00	2	71.95	72.10	3	6,359	0.05%
2021/01/12	22	71.81	52	71.16	70.40	-30	6,189	-0.48%
2021/01/11	11	68.98	7	68.86	69.30	4	5,733	0.07%
2021/01/08	12	68.41	10	68.76	68.20	2	5,658	0.04%
2021/01/07	7	67.84	42	67.83	68.00	-35	5,631	-0.62%
2021/01/04	5	67.22	1	67.20	67.40	4	5,549	0.07%
2020/12/31	3	66.20	2	66.10	66.40	1	5,526	0.02%
2020/12/30	0	0.00	1	65.70	65.90	-1	5,566	-0.02%
2020/12/29	1	65.90	0	0.00	65.80	1	5,641	0.02%
2020/12/28	5	66.32	1	66.40	66.40	4	5,700	0.07%
2020/12/24	4	65.73	2	66.20	65.70	2	5,943	0.03%
2020/12/23	23	66.11	4	65.90	65.70	19	6,053	0.31%
2020/12/22	9	67.10	17.8	67.42	66.30	-8.8	6,265	-0.14%
2020/12/21	2	65.85	3	65.10	66.50	-1	6,312	-0.02%
2020/12/18	0	0.00	2	65.60	65.00	-2	6,562	-0.03%
2020/12/17	3	65.57	7	65.63	65.40	-4	6,740	-0.06%
2020/12/16	14	65.99	0	0.00	66.20	14	6,843	0.20%
2020/12/15	3	65.87	1	66.00	65.30	2	6,937	0.03%
2020/12/14	1	66.90	1	67.30	66.90	0	7,196	0.00%
2020/12/11	27	67.24	13	66.85	67.40	14	7,464	0.19%
2020/12/10	25	69.10	46	68.71	68.70	-21	7,457	-0.28%
2020/12/09	2	67.55	26	68.40	69.00	-24	7,231	-0.33%
2020/12/08	5	66.60	4	65.95	66.20	1	7,038	0.01%
2020/12/07	23	66.93	9	67.04	66.60	14	7,006	0.20%
2020/12/04	47	67.43	33	67.53	67.40	14	6,886	0.20%
2020/12/03	23	66.00	7	66.10	66.20	16	6,546	0.24%
2020/12/02	10	65.29	3	65.80	65.80	7	6,477	0.11%
2020/12/01	2	64.35	3	64.30	65.20	-1	6,433	-0.02%
2020/11/30	6.1	64.43	1	64.70	64.30	5.1	6,390	0.08%
2020/11/27	2	64.85	6	65.20	64.70	-4	6,320	-0.06%
2020/11/26	2	65.00	2	64.90	65.00	0	6,301	0.00%
2020/11/25	12	66.73	3	65.80	65.40	9	6,267	0.14%
2020/11/24	1	65.80	0	0.00	65.80	1	6,159	0.02%
2020/11/23	2	65.65	15	65.40	65.50	-13	6,145	-0.21%
2020/11/20	1	64.90	29	64.61	64.90	-28	6,156	-0.45%
2020/11/19	11	64.60	2	64.40	64.50	9	6,148	0.15%
2020/11/18	18	64.92	1	65.00	64.90	17	6,152	0.28%
2020/11/17	2	65.45	31	65.30	65.30	-29	6,139	-0.47%
2020/11/16	11	64.70	19	64.80	64.70	-8	6,165	-0.13%
2020/11/13	16	64.80	0	0.00	65.00	16	6,144	0.26%
2020/11/12	20	65.94	18	65.51	65.60	2	6,125	0.03%
2020/11/11	9	65.26	28	65.29	65.00	-19	6,016	-0.32%
2020/11/10	17	64.41	14	64.89	64.90	3	5,943	0.05%
2020/11/09	40	64.53	19	64.36	64.20	21	5,793	0.36%
2020/11/06	18	63.82	33	63.82	64.00	-15	5,608	-0.27%
2020/11/05	1	61.70	20	61.60	61.90	-19	5,446	-0.35%
2020/11/04	14	62.09	3	62.10	62.30	11	5,425	0.20%
2020/11/03	20	62.60	8	62.50	62.50	12	5,420	0.22%
2020/11/02	0	0.00	6	61.90	62.00	-6	5,444	-0.11%
2020/10/30	6	63.45	5	62.50	62.50	1	5,478	0.02%
2020/10/29	7	62.86	8	62.89	63.00	-1	5,497	-0.02%
2020/10/28	4	62.98	3	62.67	62.90	1	5,606	0.02%
2020/10/27	1	62.50	33	62.43	62.90	-32	5,640	-0.57%
2020/10/26	0	0.00	1	61.60	61.80	-1	5,717	-0.02%
2020/10/23	2	62.90	1	62.90	62.80	1	5,800	0.02%
2020/10/22	5	62.38	1	62.50	62.80	4	5,902	0.07%
2020/10/20	3	61.90	0	0.00	61.70	3	6,041	0.05%
2020/10/19	0	0.00	3	61.97	61.50	-3	6,278	-0.05%
2020/10/16	5	61.10	6	61.00	61.00	-1	6,454	-0.02%
2020/10/15	35	60.62	17	60.92	60.60	18	6,530	0.28%
2020/10/14	7	61.84	0	0.00	61.20	7	6,619	0.11%
2020/10/13	2	62.60	0	0.00	62.40	2	6,640	0.03%
2020/10/12	0	0.00	3	62.47	62.60	-3	6,671	-0.04%
2020/10/08	4	62.35	6	62.28	61.90	-2	6,657	-0.03%
2020/10/07	2	62.60	2	62.30	62.30	0	6,683	0.00%
2020/10/06	18	63.42	3	62.87	62.60	15	6,690	0.22%
2020/10/05	5	62.84	7	63.03	63.50	-2	6,769	-0.03%
2020/09/30	7	63.81	6	63.58	63.40	1	6,793	0.01%
2020/09/29	8	63.43	15	63.49	63.80	-7	6,767	-0.10%
2020/09/28	6	62.83	13	62.74	62.30	-7	6,792	-0.10%
2020/09/25	25	62.81	22	62.35	61.70	3	6,828	0.04%
2020/09/24	16	64.16	29	63.78	64.50	-13	6,761	-0.19%
2020/09/23	23	64.00	24	63.93	63.70	-1	6,709	-0.01%
2020/09/22	22	62.96	15	62.94	63.10	7	6,519	0.11%
2020/09/21	3	62.97	18	62.68	62.40	-15	6,430	-0.23%
2020/09/18	12	62.37	17	62.34	62.10	-5	6,390	-0.08%
2020/09/17	24	61.87	14	62.07	62.10	10	6,440	0.16%
2020/09/16	1	61.30	25	60.61	61.00	-24	6,182	-0.39%
2020/09/15	7	58.50	21	58.46	59.00	-14	5,942	-0.24%
2020/09/14	2	57.50	1	57.60	57.50	1	5,956	0.02%
2020/09/11	0	0.00	8	57.10	57.20	-8	6,047	-0.13%
2020/09/10	5	57.62	2	57.50	57.20	3	6,092	0.05%
2020/09/09	1	56.60	0	0.00	57.20	1	6,143	0.02%
2020/09/08	1	56.90	0	0.00	56.90	1	6,235	0.02%
2020/09/07	6	56.83	2	57.00	57.00	4	6,322	0.06%
2020/09/04	0	0.00	2	56.25	56.30	-2	6,437	-0.03%
2020/09/03	1	56.90	0	0.00	57.00	1	6,538	0.02%
2020/09/02	1	56.30	0	0.00	56.30	1	6,662	0.02%
2020/09/01	1	55.70	12	55.73	56.20	-11	6,876	-0.16%
2020/08/31	4	56.30	2	56.65	56.20	2	7,075	0.03%
2020/08/28	6	56.45	0	0.00	56.70	6	7,139	0.08%
2020/08/27	1	57.00	18	56.92	56.90	-17	7,232	-0.24%
2020/08/26	11	57.03	4	56.73	57.20	7	7,295	0.10%
2020/08/24	2	55.05	3	54.93	55.00	-1	7,378	-0.01%
2020/08/21	6	55.40	2	55.30	55.40	4	7,460	0.05%
2020/08/20	3	54.87	35	55.34	55.20	-32	7,528	-0.43%
2020/08/19	11	57.36	0	0.00	57.00	11	7,581	0.15%
2020/08/18	7	58.24	0	0.00	58.10	7	7,650	0.09%
2020/08/17	0	0.00	4	58.25	58.60	-4	7,938	-0.05%
2020/08/14	3	57.33	27	57.30	57.70	-24	8,121	-0.30%
2020/08/13	3	57.50	18	57.40	57.50	-15	8,175	-0.18%
2020/08/12	7	57.46	7	57.31	57.40	0	8,237	0.00%
2020/08/11	3	57.97	21	57.84	57.80	-18	8,324	-0.22%
2020/08/10	3	58.17	23	58.46	58.50	-20	8,498	-0.24%
2020/08/07	0	0.00	5	58.52	58.30	-5	8,783	-0.06%
2020/08/06	3	59.23	15	59.01	58.80	-12	8,943	-0.13%
2020/08/05	10	59.27	6	59.15	59.10	4	9,043	0.04%
2020/08/04	1	58.60	1	59.00	59.00	0	9,170	0.00%
2020/08/03	9	58.36	2	58.20	58.20	7	9,516	0.07%
2020/07/31	5	60.32	6	60.08	59.90	-1	9,528	-0.01%
2020/07/30	3	60.40	3	59.90	60.30	0	9,559	0.00%
2020/07/29	1	57.90	4	57.95	58.70	-3	9,761	-0.03%
2020/07/28	17	57.67	12	57.03	56.70	5	10,312	0.05%
2020/07/27	8	58.46	9	58.27	57.90	-1	10,360	-0.01%
2020/07/24	9	59.28	9	59.11	59.10	0	10,314	0.00%
2020/07/23	12	60.73	11	60.74	60.20	1	10,247	0.01%
2020/07/22	19	64.96	5	64.86	65.40	14	10,050	0.14%
2020/07/21	34	64.47	27	64.68	64.30	7	9,878	0.07%
2020/07/20	4	64.58	0	0.00	64.10	4	9,873	0.04%
2020/07/17	9	65.73	2	65.30	65.30	7	9,864	0.07%
2020/07/16	1	65.80	0	0.00	65.80	1	10,082	0.01%
2020/07/15	6	65.88	0	0.00	65.70	6	10,334	0.06%
2020/07/14	5	65.90	8	65.73	65.70	-3	10,418	-0.03%
2020/07/13	2	65.70	21	65.58	65.80	-19	10,395	-0.18%
2020/07/10	5	65.68	8	65.88	65.10	-3	10,466	-0.03%
2020/07/09	15	66.97	3	66.97	66.90	12	10,336	0.12%
2020/07/08	0	0.00	4	67.20	67.60	-4	10,258	-0.04%
2020/07/07	22	66.97	39	66.68	66.70	-17	10,186	-0.17%
2020/07/06	10	67.80	11	67.75	68.00	-1	10,039	-0.01%
2020/07/03	8	66.60	28	66.59	66.90	-20	9,910	-0.20%
2020/07/02	4	65.43	7	65.74	65.90	-3	9,817	-0.03%
2020/07/01	9	64.03	7	64.47	64.30	2	9,704	0.02%
2020/06/30	31	64.39	7	64.33	64.30	24	9,635	0.25%
2020/06/29	6	64.15	11	63.89	64.20	-5	9,556	-0.05%
2020/06/24	34	63.81	25	63.85	64.00	9	9,483	0.09%
2020/06/23	0	0.00	2	63.05	63.10	-2	9,367	-0.02%
2020/06/22	4	62.90	4	63.00	62.90	0	9,351	0.00%
2020/06/19	4	62.68	6	62.57	62.90	-2	9,352	-0.02%
2020/06/18	10	61.84	4	61.93	62.30	6	9,280	0.06%
2020/06/17	2	61.90	9	61.82	61.70	-7	9,204	-0.08%
2020/06/16	6	61.73	33	61.80	61.90	-27	9,236	-0.29%
2020/06/15	4	61.15	10	61.51	61.00	-6	9,285	-0.06%
2020/06/12	35	59.79	1	60.60	61.00	34	9,248	0.37%
2020/06/11	5	61.38	9	61.02	60.70	-4	9,251	-0.04%
2020/06/10	8	61.70	13	61.98	62.00	-5	9,156	-0.05%
2020/06/09	2	62.50	15	62.46	61.90	-13	9,132	-0.14%
2020/06/08	13	62.58	48	63.13	63.10	-35	9,098	-0.38%
2020/06/05	11	62.25	39	62.46	62.80	-28	8,902	-0.31%
2020/06/04	0	0.00	17	61.35	61.50	-17	8,719	-0.19%
2020/06/03	13	61.40	3	61.47	61.40	10	8,688	0.12%
2020/06/02	36	61.40	11	61.39	61.30	25	8,577	0.29%
2020/06/01	13	61.64	8	61.66	61.70	5	8,496	0.06%
2020/05/29	9	61.04	10	61.36	61.40	-1	8,429	-0.01%
2020/05/28	66	61.44	15	61.58	60.90	51	8,383	0.61%
2020/05/27	10	60.95	5	61.14	61.40	5	8,324	0.06%
2020/05/26	31	61.07	64	60.91	61.10	-33	8,290	-0.40%
2020/05/25	17	60.45	11	60.34	60.70	6	8,155	0.07%
2020/05/22	76	60.50	35	60.51	60.20	41	8,059	0.51%
2020/05/21	14	59.56	14	59.56	59.70	0	7,789	0.00%
2020/05/20	6	58.52	4	58.50	58.40	2	7,631	0.03%
2020/05/19	19	58.81	14	58.81	58.80	5	7,618	0.07%
2020/05/18	3	58.33	5	58.54	58.20	-2	7,609	-0.03%
2020/05/15	9	58.66	21	59.00	58.90	-12	7,552	-0.16%
2020/05/14	37	59.34	35	58.95	58.10	2	7,383	0.03%
2020/05/13	17	60.60	7	60.71	60.80	10	7,110	0.14%
2020/05/12	14	60.99	6	61.10	61.30	8	6,963	0.11%
2020/05/11	25	61.70	24	61.82	61.40	1	6,866	0.01%
2020/05/08	89	61.09	44	61.15	60.80	45	6,743	0.67%
2020/05/07	19	59.23	1	59.20	59.50	18	6,377	0.28%
2020/05/06	24	59.23	11	59.14	59.00	13	6,287	0.21%
2020/05/05	91	58.98	23	58.73	59.20	68	6,175	1.10%
2020/05/04	64	58.60	37	58.74	59.00	27	5,859	0.46%
2020/04/30	17	55.30	25	55.56	56.60	-8	5,207	-0.15%
2020/04/29	6	54.15	6	54.22	54.20	0	5,088	0.00%
2020/04/28	2	54.05	6	54.22	54.00	-4	5,101	-0.08%
2020/04/27	6	53.88	8	53.85	54.10	-2	5,143	-0.04%
2020/04/24	11	53.05	11	52.97	53.00	0	5,093	0.00%
2020/04/23	16	52.58	2	52.95	52.60	14	5,093	0.27%
2020/04/22	23	52.52	12	52.51	52.60	11	5,010	0.22%
2020/04/21	22	54.80	5	54.16	53.10	17	4,869	0.35%
2020/04/20	29	57.67	23	57.62	57.30	6	4,575	0.13%
2020/04/17	10	55.31	23	55.19	56.00	-13	4,292	-0.30%
2020/04/16	9	53.53	7	54.40	54.40	2	4,181	0.05%
2020/04/15	18	53.93	4	54.23	53.80	14	4,173	0.34%
2020/04/14	2	54.40	4	54.30	54.20	-2	4,077	-0.05%
2020/04/13	8	53.78	11	53.80	53.60	-3	4,114	-0.07%
2020/04/10	0	0.00	15	52.90	53.00	-15	4,166	-0.36%
2020/04/09	0	0.00	3	53.47	53.40	-3	4,259	-0.07%
2020/04/08	16	52.91	1	53.60	53.60	15	4,296	0.35%
2020/04/07	13	52.49	11	52.31	52.60	2	4,269	0.05%
2020/04/06	22	50.45	34	50.54	50.60	-12	4,187	-0.29%
2020/04/01	3	49.53	6	49.98	50.10	-3	4,187	-0.07%
2020/03/31	38	49.97	0	0.00	49.50	38	4,200	0.90%
2020/03/30	0	0.00	1	49.15	49.70	-1	4,167	-0.02%
2020/03/27	2	51.65	5	51.14	50.50	-3	4,142	-0.07%
2020/03/26	2	49.88	6	50.09	50.50	-4	4,083	-0.10%
2020/03/25	2	48.60	7	49.44	49.40	-5	4,059	-0.12%
2020/03/24	8	46.78	4	46.85	46.75	4	4,033	0.10%
2020/03/23	4	44.63	1	46.20	44.85	3	4,126	0.07%
2020/03/20	4	47.15	2	47.50	45.85	2	4,202	0.05%
2020/03/19	3	46.07	0	0.00	45.10	3	4,310	0.07%
2020/03/18	2	50.85	0	0.00	50.10	2	4,301	0.05%
2020/03/17	5	52.42	4	51.00	51.00	1	4,312	0.02%
2020/03/16	1	54.50	1	54.80	53.60	0	4,319	0.00%
2020/03/13	10	51.98	6	53.00	54.60	4	4,334	0.09%
2020/03/12	0	55.00	2	55.30	54.70	-2	4,346	-0.05%
2020/03/11	1	58.40	0	0.00	57.50	1	4,353	0.02%
2020/03/05	1	59.90	0	0.00	59.80	1	4,914	0.02%
2020/03/04	1	58.80	1	58.80	58.90	0	5,013	0.00%
2020/03/03	11	59.24	24	58.76	58.70	-13	5,164	-0.25%
2020/03/02	15	58.30	16	58.18	58.20	-1	5,453	-0.02%
2020/02/27	0	0.00	21	58.72	58.50	-21	5,706	-0.37%
2020/02/26	6	59.70	1	59.50	59.30	5	5,731	0.09%
2020/02/25	9	59.64	2	59.90	59.90	7	5,712	0.12%
2020/02/24	3	59.97	1	60.10	59.60	2	5,713	0.04%
2020/02/21	1	60.00	0	0.00	60.00	1	5,704	0.02%
2020/02/20	2	60.95	3	60.60	60.40	-1	5,729	-0.02%
2020/02/19	6	60.63	5	60.52	60.30	1	5,715	0.02%
2020/02/18	10	61.15	0	0.00	60.50	10	5,718	0.17%
2020/02/17	1	61.00	1	61.70	61.10	0	5,721	0.00%
2020/02/14	7	61.87	7	61.70	61.70	0	5,692	0.00%
2020/02/13	5	61.36	0	0.00	61.00	5	5,677	0.09%
2020/02/12	1	62.00	1	62.10	62.00	0	5,655	0.00%
2020/02/11	1	61.00	2	61.50	61.50	-1	5,653	-0.02%
2020/02/10	2	59.80	0	0.00	60.00	2	5,684	0.04%
2020/02/05	2	60.50	0	0.00	60.70	2	5,954	0.03%
2020/02/04	0	0.00	1	60.70	60.80	-1	6,003	-0.02%
2020/02/03	3	58.73	0	0.00	59.40	3	6,032	0.05%
2020/01/31	5	60.76	1	61.00	60.60	4	6,006	0.07%
2020/01/30	8	61.43	1.1	61.13	60.30	6.9	6,060	0.11%
2020/01/20	1	65.70	1	65.60	65.60	0	5,989	0.00%
2020/01/17	3	65.47	1	65.70	65.70	2	6,026	0.03%
2020/01/16	2	66.05	1	65.80	65.80	1	6,075	0.02%
2020/01/14	6	66.47	5	66.50	66.50	1	6,184	0.02%
2020/01/13	22	66.49	5	66.10	66.10	17	6,246	0.27%
2020/01/10	3	65.43	6	65.08	64.90	-3	6,333	-0.05%
2020/01/09	2	64.80	3	65.37	65.50	-1	6,358	-0.02%
2020/01/07	2	64.40	3	64.13	64.30	-1	6,423	-0.02%
2020/01/06	3	64.83	0	0.00	64.80	3	6,394	0.05%
2020/01/03	7	67.94	4	67.13	67.20	3	6,405	0.05%
2020/01/02	4	68.00	12.1	68.23	68.40	-8.1	6,381	-0.13%
2019/12/31	3	67.50	4	67.30	67.20	-1	6,322	-0.02%
2019/12/30	2	68.00	4	67.50	67.40	-2	6,351	-0.03%
2019/12/27	7	67.59	6	67.50	67.70	1	6,366	0.02%
2019/12/26	4	66.95	11	67.08	67.20	-7	6,365	-0.11%
2019/12/25	5	66.20	6	66.68	66.70	-1	6,378	-0.02%
2019/12/24	3	66.27	2	65.80	65.70	1	6,444	0.02%
2019/12/23	0.1	66.20	0	0.00	66.20	0.1	6,485	0.00%
2019/12/20	1	67.00	0	0.00	66.80	1	6,508	0.02%
2019/12/19	6	67.42	1	66.90	67.30	5	6,508	0.08%
2019/12/18	15	68.21	12	67.78	67.50	3	6,518	0.05%
2019/12/17	0	0.00	4	67.13	67.20	-4	6,526	-0.06%
2019/12/16	5	67.46	7	67.41	66.40	-2	6,471	-0.03%
2019/12/13	0	0.00	47	65.61	66.10	-47	6,351	-0.74%
2019/12/12	12	65.54	0	0.00	65.30	12	6,471	0.19%
2019/12/11	3	65.57	1	65.30	65.80	2	6,678	0.03%
2019/12/10	5	65.94	11	66.04	66.10	-6	6,612	-0.09%
2019/12/09	6	65.73	13	65.77	66.10	-7	6,643	-0.11%
2019/12/06	22	66.15	31	65.11	65.00	-9	6,611	-0.14%
2019/12/05	33	65.29	40	65.43	65.50	-7	6,614	-0.11%
2019/12/04	17.1	63.50	21	63.89	63.90	-3.9	6,409	-0.06%
2019/12/03	4	62.38	22	62.43	62.50	-18	6,279	-0.29%
2019/12/02	3	62.90	3	62.20	62.30	0	6,303	0.00%
2019/11/29	14	63.34	12	63.07	62.80	2	6,357	0.03%
2019/11/28	7	63.19	17	63.17	63.40	-10	6,317	-0.16%
2019/11/27	20	61.70	24	62.68	62.60	-4	6,228	-0.06%
2019/11/26	20	62.70	12	62.52	62.30	8	5,915	0.14%
2019/11/25	6	61.28	8	61.83	61.90	-2	5,640	-0.04%
2019/11/22	1	60.50	0	0.00	60.50	1	5,624	0.02%
2019/11/21	1	60.40	1	60.60	60.60	0	5,689	0.00%
2019/11/20	11	60.20	22	60.30	60.30	-11	5,715	-0.19%
2019/11/19	10	61.10	0	0.00	60.60	10	5,754	0.17%
2019/11/18	4	61.80	2	61.80	61.80	2	5,727	0.03%
2019/11/15	18	61.39	9	61.50	61.50	9	5,763	0.16%
2019/11/14	0	0.00	2	60.00	60.00	-2	5,750	-0.03%
2019/11/13	17	60.49	1	60.40	60.40	16	5,748	0.28%
2019/11/12	3	60.33	0	0.00	60.30	3	5,779	0.05%
2019/11/11	2	60.10	5	60.30	60.10	-3	5,816	-0.05%
2019/11/08	13	61.21	18	61.12	61.10	-5	5,824	-0.09%
2019/11/07	2	61.10	7	60.60	60.70	-5	5,840	-0.09%
2019/11/06	34	61.84	4	61.85	61.60	30	5,802	0.52%
2019/11/05	15	63.00	33	62.40	62.20	-18	5,800	-0.31%
2019/11/04	41	62.64	48	62.69	62.60	-7	5,761	-0.12%
2019/11/01	1	60.90	4	61.13	61.10	-3	5,616	-0.05%
2019/10/31	5	60.38	6	60.88	60.40	-1	5,729	-0.02%
2019/10/30	10	60.44	8	60.58	60.70	2	5,858	0.03%
2019/10/29	10	60.30	6	59.98	59.90	4	5,913	0.07%
2019/10/28	1	61.30	3	61.10	61.20	-2	5,865	-0.03%
2019/10/25	0	0.00	10	61.47	61.20	-10	5,863	-0.17%
2019/10/24	3	62.03	17	61.85	62.00	-14	5,906	-0.24%
2019/10/23	10	61.00	7	61.01	61.10	3	5,934	0.05%
2019/10/22	8	60.73	1	60.60	60.30	7	5,994	0.12%
2019/10/21	3	60.00	15	60.41	60.60	-12	6,022	-0.20%
2019/10/18	2	59.50	7	59.43	59.60	-5	6,050	-0.08%
2019/10/17	0	0.00	4	58.10	58.50	-4	6,041	-0.07%
2019/10/16	4	57.83	4	58.33	57.50	0	6,184	0.00%
2019/10/15	7	58.10	9	57.83	57.70	-2	6,207	-0.03%
2019/10/14	1	57.70	7	57.67	57.30	-6	6,316	-0.09%
2019/10/09	3	57.00	0	0.00	57.00	3	6,355	0.05%
2019/10/08	8	57.75	4	57.68	57.50	4	6,326	0.06%
2019/10/07	2	59.10	6	59.17	59.10	-4	6,446	-0.06%
2019/10/04	0	0.00	7	59.03	59.20	-7	6,556	-0.11%
2019/10/03	6	59.07	1	58.70	58.90	5	6,588	0.08%
2019/10/02	1	59.20	3	59.13	59.20	-2	6,596	-0.03%
2019/10/01	6	57.97	5	58.32	58.40	1	6,620	0.02%
2019/09/27	9	57.11	10	57.00	57.50	-1	6,683	-0.01%
2019/09/26	3	58.37	1	58.90	58.10	2	6,755	0.03%
2019/09/25	1	58.40	0	0.00	58.40	1	6,888	0.01%
2019/09/24	12	59.12	3	59.00	58.80	9	7,255	0.12%
2019/09/23	4	58.63	0	0.00	58.60	4	7,281	0.05%
2019/09/20	13	58.88	14	58.83	58.50	-1	7,282	-0.01%
2019/09/19	24	59.95	8	59.94	59.80	16	7,180	0.22%
2019/09/18	13	59.91	30	59.57	59.70	-17	7,220	-0.24%
2019/09/17	36	59.91	33	59.42	59.50	3	7,192	0.04%
2019/09/16	14	61.07	9	61.11	61.00	5	7,126	0.07%
2019/09/12	2	63.40	4	63.80	63.40	-2	7,180	-0.03%
2019/09/11	4	63.50	0	0.00	63.50	4	7,329	0.05%
2019/09/10	34	63.53	21	63.13	63.00	13	7,299	0.18%
2019/09/09	12	63.65	2	64.70	63.20	10	7,261	0.14%
2019/09/06	3	64.87	2.1	64.50	64.30	0.9	7,277	0.01%
2019/09/05	10	64.46	27	64.25	64.10	-17	7,245	-0.23%
2019/09/04	4	63.68	3	63.73	63.80	1	7,168	0.01%
2019/09/03	6	63.40	3	63.40	63.40	3	7,294	0.04%
2019/09/02	6	63.13	5	62.62	62.80	1	7,328	0.01%
2019/08/30	10	62.42	9	62.29	62.60	1	7,377	0.01%
2019/08/29	19	61.29	5	61.20	61.20	14	7,448	0.19%
2019/08/28	7	60.71	5	60.90	60.90	2	7,596	0.03%
2019/08/27	6	60.97	5	60.80	60.50	1	7,664	0.01%
2019/08/26	1	60.70	0	0.00	60.60	1	7,810	0.01%
2019/08/23	34	61.80	8	61.76	62.30	26	7,845	0.33%
2019/08/22	8	62.64	3	62.10	61.90	5	7,863	0.06%
2019/08/21	3	62.43	3	62.10	62.20	0	7,882	0.00%
2019/08/20	10	63.19	2	62.60	62.50	8	8,046	0.10%
2019/08/19	8	62.83	7	63.16	63.20	1	8,193	0.01%
2019/08/16	1	62.00	3	62.13	62.00	-2	8,637	-0.02%
2019/08/15	0	0.00	2	61.20	61.20	-2	8,810	-0.02%
2019/08/14	2	62.25	21	62.40	62.10	-19	9,019	-0.21%
2019/08/13	3	61.97	1	61.60	61.60	2	9,115	0.02%
2019/08/12	4	62.58	0	0.00	62.50	4	9,207	0.04%
2019/08/08	8	62.38	0	0.00	62.40	8	9,224	0.09%
2019/08/07	5	61.76	2	61.80	61.80	3	9,268	0.03%
2019/08/06	6	59.73	4	61.30	61.20	2	9,323	0.02%
2019/08/05	25	61.09	3	61.13	61.10	22	9,370	0.23%
2019/08/02	15	60.71	13	60.95	60.80	2	9,463	0.02%
2019/08/01	15	63.30	9	62.71	63.00	6	9,370	0.06%
2019/07/31	9	63.17	6	62.85	63.10	3	9,303	0.03%
2019/07/30	2	63.50	8	64.20	63.30	-6	9,468	-0.06%
2019/07/29	5	65.04	3	64.93	64.80	2	9,725	0.02%
2019/07/26	2	64.35	0	0.00	64.60	2	10,007	0.02%
2019/07/25	11	64.44	3	64.63	64.70	8	10,123	0.08%
2019/07/24	2	67.50	6	67.40	67.30	-4	10,078	-0.04%
2019/07/23	3	67.50	15	67.56	67.50	-12	9,997	-0.12%
2019/07/22	9	67.17	5	67.08	67.30	4	10,012	0.04%
2019/07/19	3	66.43	1	66.00	66.40	2	10,063	0.02%
2019/07/18	2	65.30	4	65.33	65.10	-2	10,122	-0.02%
2019/07/17	1	66.00	11	66.25	67.00	-10	10,026	-0.10%
2019/07/16	3	67.17	3	67.00	67.00	0	10,032	0.00%
2019/07/15	1	65.50	2	65.90	66.00	-1	9,885	-0.01%
2019/07/12	18	65.54	2	65.55	65.50	16	9,921	0.16%
2019/07/11	6	65.75	2	65.60	65.50	4	9,976	0.04%
2019/07/10	0	0.00	1	65.00	64.80	-1	9,919	-0.01%
2019/07/08	1	65.00	1	65.00	65.00	0	10,023	0.00%
2019/07/04	2	64.80	6	64.78	64.80	-4	10,070	-0.04%
2019/07/03	1	64.20	12	64.18	64.60	-11	10,040	-0.11%
2019/07/02	1	65.20	2	65.35	65.60	-1	9,969	-0.01%
2019/07/01	19	64.64	4	63.90	64.90	15	9,925	0.15%
2019/06/28	2	60.95	0	0.00	60.50	2	9,612	0.02%
2019/06/27	2	61.55	0	0.00	61.50	2	9,646	0.02%
2019/06/26	2	60.80	0	0.00	60.80	2	9,660	0.02%
2019/06/25	1	59.80	14	61.16	60.40	-13	9,666	-0.13%
2019/06/24	10	61.10	0	0.00	61.10	10	9,635	0.10%
2019/06/21	4	61.53	2	61.45	60.80	2	9,674	0.02%
2019/06/20	19	60.61	31	61.32	61.80	-12	9,584	-0.13%
2019/06/19	11	58.45	8	58.55	59.20	3	9,430	0.03%
2019/06/18	1	57.30	1	57.50	57.00	0	9,376	0.00%
2019/06/17	0	0.00	4	56.73	57.00	-4	9,591	-0.04%
2019/06/14	9	57.38	6	56.83	56.30	3	9,938	0.03%
2019/06/13	4	58.00	4	57.95	58.10	0	9,936	0.00%
2019/06/12	4	57.28	23	57.28	58.00	-19	9,981	-0.19%
2019/06/11	37	57.98	9	57.60	57.30	28	9,965	0.28%
2019/06/10	17	57.19	13	57.19	57.60	4	9,804	0.04%
2019/06/06	2	55.05	1	57.00	55.10	1	9,743	0.01%
2019/06/05	1	57.10	3	57.00	56.60	-2	9,652	-0.02%
2019/06/04	2	57.50	6	56.87	55.80	-4	9,555	-0.04%
2019/06/03	1	57.40	1	57.10	57.30	0	9,476	0.00%
2019/05/31	3	57.97	27	57.69	58.30	-24	9,479	-0.25%
2019/05/30	1	56.10	0	0.00	56.00	1	9,417	0.01%
2019/05/29	23	54.83	7	54.96	55.10	16	9,420	0.17%
2019/05/28	1	54.60	1	55.10	54.60	0	9,400	0.00%
2019/05/27	15	55.49	6	54.72	54.70	9	9,378	0.10%
2019/05/24	6	56.02	136	56.43	55.60	-130	9,242	-1.41%	大賣/鉅額交易
2019/05/23	13	56.01	11	55.84	55.60	2	9,259	0.02%
2019/05/22	4	63.08	4	62.88	61.60	0	8,835	0.00%
2019/05/21	6	61.82	3	61.43	62.70	3	8,704	0.03%
2019/05/20	5	62.94	2	63.80	63.00	3	8,563	0.04%
2019/05/17	4	65.48	4	65.83	64.80	0	8,522	0.00%
2019/05/16	3	67.60	4	67.88	67.30	-1	8,512	-0.01%
2019/05/15	6	69.35	6	68.95	68.80	0	8,547	0.00%
2019/05/14	4	66.38	5	65.04	68.20	-1	8,587	-0.01%
2019/05/13	12	68.40	6	68.43	67.60	6	8,553	0.07%
2019/05/10	7	70.91	20	71.51	70.30	-13	8,577	-0.15%
2019/05/09	0	0.00	5	72.20	71.70	-5	8,565	-0.06%
2019/05/08	5	72.26	1	72.10	72.10	4	8,627	0.05%
2019/05/07	7	73.03	2	73.80	73.00	5	8,588	0.06%
2019/05/06	18	71.12	1	71.60	72.10	17	8,464	0.20%
2019/05/03	1	72.70	16	72.71	72.70	-15	8,301	-0.18%
2019/05/02	8	71.28	15	71.50	71.30	-7	8,258	-0.08%
2019/04/30	15	69.37	0	0.00	70.00	15	8,171	0.18%
2019/04/29	1	71.80	15	70.20	70.10	-14	8,247	-0.17%
2019/04/26	1	71.40	0	0.00	71.30	1	8,221	0.01%
2019/04/25	1	72.00	1	72.50	72.50	0	8,158	0.00%
2019/04/24	20	71.91	27	71.89	71.20	-7	8,092	-0.09%
2019/04/23	0	0.00	31	70.29	70.30	-31	8,014	-0.39%
2019/04/22	3	70.90	51	70.89	71.00	-48	7,933	-0.61%
2019/04/19	21	69.79	50	69.60	69.60	-29	7,859	-0.37%
2019/04/18	2	69.95	4	71.35	69.40	-2	7,908	-0.03%
2019/04/17	0	0.00	1	70.70	71.50	-1	7,871	-0.01%
2019/04/16	2	69.70	5	70.36	71.00	-3	7,812	-0.04%
2019/04/15	8	68.69	2	68.40	69.00	6	7,722	0.08%
2019/04/12	6	70.23	1	69.20	69.20	5	7,806	0.06%
2019/04/11	2	72.75	7	72.49	72.10	-5	7,751	-0.06%
2019/04/10	2	71.65	1	71.70	72.00	1	7,716	0.01%
2019/04/09	104	72.46	17	72.67	72.20	87	7,665	1.13%	大買/
2019/04/08	2	73.65	2	73.65	73.10	0	7,654	0.00%
2019/04/03	155	73.60	2	73.65	73.50	153	7,618	2.01%	大買/鉅額交易
2019/04/02	20	72.12	2	72.10	72.00	18	7,558	0.24%
2019/04/01	1	72.30	2	71.75	72.50	-1	7,552	-0.01%
2019/03/28	1	70.60	1	71.40	70.60	0	7,486	0.00%
2019/03/27	7	71.09	0	0.00	71.10	7	7,489	0.09%
2019/03/26	2	71.70	0	0.00	71.00	2	7,478	0.03%
2019/03/25	0	0.00	1	70.90	71.20	-1	7,445	-0.01%
2019/03/22	5	73.94	2	75.20	72.30	3	7,390	0.04%
2019/03/21	3	75.57	12	75.06	75.00	-9	7,272	-0.12%
2019/03/20	22	75.99	14	76.11	75.50	8	7,225	0.11%
2019/03/19	8	75.20	10	74.67	75.30	-2	7,156	-0.03%
2019/03/18	1	68.50	8	69.68	70.00	-7	6,847	-0.10%
2019/03/15	15	69.33	29	69.77	69.10	-14	6,800	-0.21%
2019/03/14	0	0.00	4	69.10	69.00	-4	6,800	-0.06%
2019/03/13	6	68.10	1	68.30	68.50	5	6,946	0.07%
2019/03/12	25	68.72	24	69.03	68.20	1	7,133	0.01%
2019/03/11	15	67.97	11	68.10	68.20	4	7,398	0.05%
2019/03/08	9	67.49	7	67.60	67.50	2	7,518	0.03%
2019/03/07	29	68.30	19	67.75	67.80	10	7,544	0.13%
2019/03/06	16	69.08	22	69.20	68.00	-6	7,654	-0.08%
2019/03/05	18	68.26	25	68.40	68.20	-7	7,669	-0.09%
2019/03/04	8	67.43	7	68.27	67.20	1	7,760	0.01%
2019/02/27	1	67.50	12	67.49	67.50	-11	7,709	-0.14%
2019/02/26	6	67.80	2	67.25	67.20	4	7,679	0.05%
2019/02/25	1	68.40	6	67.97	68.10	-5	7,671	-0.07%
2019/02/22	22	68.75	13	68.24	67.80	9	7,692	0.12%
2019/02/21	2	66.15	4	66.40	66.90	-2	7,593	-0.03%
2019/02/20	2	65.95	8	66.24	66.00	-6	7,611	-0.08%
2019/02/19	28	66.08	8	65.79	65.80	20	7,634	0.26%
2019/02/18	16	66.92	7	68.43	66.80	9	7,680	0.12%
2019/02/15	1	69.30	16	68.10	68.50	-15	7,661	-0.20%
2019/02/14	0	0.00	2	68.20	68.00	-2	7,634	-0.03%
2019/02/13	19	66.77	1	67.80	67.00	18	7,649	0.24%
2019/02/12	1	67.70	14	68.33	67.80	-13	7,629	-0.17%
2019/02/11	3	67.33	22	67.74	67.80	-19	7,714	-0.25%
2019/01/30	5	66.22	2	65.90	66.00	3	7,873	0.04%
2019/01/29	2	64.85	6	64.85	65.40	-4	7,934	-0.05%
2019/01/28	1	63.10	2	64.20	64.50	-1	7,957	-0.01%
2019/01/25	5	64.12	4	63.95	63.40	1	8,103	0.01%
2019/01/24	5	62.22	8	62.91	63.90	-3	8,265	-0.04%
2019/01/23	29	61.48	5	62.10	61.70	24	8,199	0.29%
2019/01/22	0	0.00	14	64.80	65.10	-14	7,988	-0.18%
2019/01/21	1	64.90	3	64.10	64.30	-2	7,936	-0.03%
2019/01/18	1	62.40	10	62.60	62.70	-9	7,898	-0.11%
2019/01/17	5	62.56	2	63.60	61.80	3	7,972	0.04%
2019/01/16	2	62.85	3	63.40	63.50	-1	7,960	-0.01%
2019/01/15	17	61.64	4	61.88	62.30	13	7,913	0.16%
2019/01/14	2	61.20	0	0.00	60.90	2	7,925	0.03%
2019/01/11	0	0.00	1	62.00	60.90	-1	7,973	-0.01%
2019/01/10	1	60.90	3	60.93	61.40	-2	7,984	-0.03%
2019/01/09	9	59.26	15	60.22	60.30	-6	8,001	-0.07%
2019/01/08	5	58.08	6	58.22	58.00	-1	7,992	-0.01%
2019/01/07	1	58.00	3	57.77	57.50	-2	7,979	-0.03%
2019/01/04	12	56.68	2	56.40	56.40	10	8,016	0.12%
2019/01/03	5	60.84	2	60.90	59.80	3	8,023	0.04%
2019/01/02	2	62.00	2	62.00	61.90	0	7,968	0.00%
2018/12/27	1	61.80	2	62.05	61.80	-1	8,236	-0.01%
2018/12/26	0	0.00	0	60.90	60.80	0	8,213	0.00%
2018/12/25	3	60.17	0	0.00	60.10	3	8,312	0.04%
2018/12/24	1	62.60	2	63.10	62.30	-1	8,307	-0.01%
2018/12/22	4	62.30	6	62.85	62.50	-2	8,295	-0.02%
2018/12/21	7	61.67	11	61.71	62.80	-4	8,358	-0.05%
2018/12/20	21	61.15	24	60.94	60.90	-3	8,558	-0.04%
2018/12/19	6	61.43	5	61.04	60.80	1	8,554	0.01%
2018/12/18	12	60.44	12	60.84	61.30	0	8,578	0.00%
2018/12/17	7	60.76	6	61.05	61.10	1	8,657	0.01%
2018/12/14	2	60.40	12	60.60	60.60	-10	8,772	-0.11%
2018/12/13	1	61.90	0	0.00	61.50	1	8,770	0.01%
2018/12/12	6	63.28	21	62.45	62.00	-15	8,743	-0.17%
2018/12/11	5	61.16	1	60.70	61.50	4	8,564	0.05%
2018/12/10	12	59.55	2	60.00	60.00	10	8,563	0.12%
2018/12/07	1	59.70	1	59.50	59.10	0	8,575	0.00%
2018/12/06	12	59.83	16	59.23	58.20	-4	8,607	-0.05%
2018/12/05	21	61.89	18	62.53	62.60	3	8,527	0.04%
2018/12/04	26	62.59	14	63.64	63.10	12	8,441	0.14%
2018/12/03	13	60.92	30	61.17	61.00	-17	8,220	-0.21%
2018/11/30	11	60.34	3	59.70	59.50	8	8,169	0.10%
2018/11/29	17	60.83	27	60.07	59.90	-10	8,257	-0.12%
2018/11/28	24	58.75	5	58.42	59.00	19	8,210	0.23%
2018/11/27	17	57.65	30	58.04	58.20	-13	8,238	-0.16%
2018/11/26	1	55.50	20	55.05	55.50	-19	8,183	-0.23%
2018/11/23	6	54.33	2	54.20	54.10	4	8,415	0.05%
2018/11/22	18	54.79	9	55.51	54.50	9	8,620	0.10%
2018/11/21	17	54.54	12	55.11	55.10	5	8,614	0.06%
2018/11/20	19	54.14	20	54.71	55.80	-1	8,547	-0.01%
2018/11/19	20	54.38	1	54.20	54.10	19	8,406	0.23%
2018/11/16	11	55.77	2	55.60	54.80	9	8,349	0.11%
2018/11/15	1	54.85	17	54.94	55.90	-16	8,243	-0.19%
2018/11/14	7	54.07	5	54.68	53.50	2	8,119	0.02%
2018/11/13	3	52.60	3	53.13	54.00	0	8,069	0.00%
2018/11/12	17	54.33	15	55.03	54.10	2	8,012	0.02%
2018/11/09	9	54.66	1	54.50	54.60	8	7,979	0.10%
2018/11/08	6	54.30	0	0.00	53.80	6	7,904	0.08%
2018/11/07	7	54.90	0	0.00	54.80	7	7,787	0.09%
2018/11/06	6	58.03	0	0.00	56.10	6	7,650	0.08%
2018/11/05	4	60.80	2	61.15	59.30	2	7,507	0.03%
2018/11/02	1	61.00	6	60.83	61.40	-5	7,391	-0.07%
2018/11/01	3	59.77	12	60.28	61.10	-9	7,228	-0.12%
2018/10/31	5	57.14	7	57.79	56.80	-2	6,983	-0.03%
2018/10/30	1	56.90	2	55.60	56.50	-1	6,977	-0.01%
2018/10/29	1	54.70	3	55.07	55.30	-2	6,984	-0.03%
2018/10/26	4	52.65	0	0.00	52.80	4	6,996	0.06%
2018/10/25	1	54.50	0	0.00	53.70	1	6,943	0.01%
2018/10/24	2	58.95	2	58.50	58.00	0	6,925	0.00%
2018/10/23	2	58.65	2	58.25	58.00	0	6,891	0.00%
2018/10/22	2	57.55	4	58.83	59.70	-2	6,896	-0.03%
2018/10/19	1	55.90	6	56.22	56.30	-5	6,825	-0.07%
2018/10/18	2	56.65	0	0.00	57.20	2	6,855	0.03%
2018/10/17	5	57.40	2	56.65	56.80	3	6,934	0.04%
2018/10/16	2	55.30	0	0.00	54.80	2	6,906	0.03%
2018/10/15	3	55.30	4	55.98	55.20	-1	6,948	-0.01%
2018/10/12	3	55.27	6	55.83	56.60	-3	7,000	-0.04%
2018/10/11	0	0.00	3	51.60	54.10	-3	7,002	-0.04%
2018/10/09	2	54.40	2	54.40	54.40	0	6,935	0.00%
2018/10/08	1	53.70	0	0.00	55.00	1	7,013	0.01%
2018/10/05	3	55.20	13	54.05	55.10	-10	7,012	-0.14%
2018/10/04	0	0.00	2	58.90	59.00	-2	7,104	-0.03%
2018/10/03	9	59.42	1	59.00	58.80	8	7,203	0.11%
2018/10/02	20	60.78	5	60.68	61.20	15	7,209	0.21%
2018/10/01	2	60.30	4	60.50	60.70	-2	7,363	-0.03%
2018/09/28	4	58.60	4	59.10	59.00	0	7,398	0.00%
2018/09/27	8	59.53	4	59.20	59.00	4	7,422	0.05%
2018/09/26	3	61.93	4	61.43	61.20	-1	7,261	-0.01%
2018/09/25	1	60.40	0	0.00	60.80	1	7,301	0.01%
2018/09/21	4	60.80	3	60.87	61.00	1	7,262	0.01%
2018/09/20	6	61.30	4	60.90	61.00	2	7,221	0.03%
2018/09/19	1	64.20	0	0.00	63.10	1	7,113	0.01%
2018/09/18	0	0.00	1	64.50	64.20	-1	7,138	-0.01%
2018/09/17	2	66.00	0	0.00	65.90	2	7,262	0.03%
2018/09/13	6	65.48	5	65.60	65.60	1	7,211	0.01%
2018/09/12	4	65.80	1	65.30	65.20	3	7,151	0.04%
2018/09/11	0	0.00	1	65.20	67.50	-1	7,060	-0.01%
2018/09/10	15	66.79	12	66.18	66.00	3	6,972	0.04%
2018/09/07	17	69.35	24	68.45	68.40	-7	6,897	-0.10%
2018/09/06	11	69.70	24	70.06	70.20	-13	6,824	-0.19%
2018/09/05	5	70.30	4	69.95	70.00	1	6,777	0.01%
2018/09/04	1	70.60	2	70.20	70.30	-1	6,672	-0.01%
2018/09/03	8	69.13	1	68.60	68.50	7	6,594	0.11%
2018/08/31	8	69.69	11	70.03	70.30	-3	6,509	-0.05%
2018/08/30	28	69.73	31	69.79	68.80	-3	6,386	-0.05%
2018/08/29	17	67.51	6	66.25	67.90	11	6,219	0.18%
2018/08/28	1	64.50	1	65.10	64.80	0	6,063	0.00%
2018/08/27	1	64.40	1	64.10	64.00	0	6,052	0.00%
2018/08/22	1	63.90	1	64.40	64.00	0	6,177	0.00%
2018/08/21	7	64.06	1	63.70	64.10	6	6,385	0.09%
2018/08/20	1	63.60	1	63.40	63.10	0	6,436	0.00%
2018/08/17	2	64.55	2	63.85	64.00	0	6,465	0.00%
2018/08/16	1	64.70	1	64.70	64.90	0	6,473	0.00%
2018/08/15	0	0.00	2	62.95	63.30	-2	6,466	-0.03%
2018/08/14	0	0.00	6	63.80	64.50	-6	6,455	-0.09%
2018/08/13	17	65.91	12	64.04	63.50	5	6,418	0.08%
2018/08/10	2	65.95	2	65.65	66.90	0	6,285	0.00%
2018/08/09	2	66.10	2	66.00	66.00	0	6,275	0.00%
2018/08/08	3	66.17	0	0.00	65.80	3	6,234	0.05%
2018/08/07	10	67.00	1	67.00	67.00	9	6,244	0.14%
2018/08/06	4	68.20	7	68.16	67.90	-3	6,283	-0.05%
2018/08/03	3	66.27	3	66.07	66.90	0	6,323	0.00%
2018/08/02	4	65.15	6	65.17	65.00	-2	6,316	-0.03%
2018/08/01	1	66.10	1	66.70	65.90	0	6,320	0.00%
2018/07/31	4	65.98	2	66.10	65.80	2	6,390	0.03%
2018/07/30	2	66.70	2	66.40	66.30	0	6,429	0.00%
2018/07/27	7	67.34	8	68.01	67.50	-1	6,464	-0.02%
2018/07/26	0	0.00	5	67.54	67.30	-5	6,523	-0.08%
2018/07/25	4	66.65	4	67.00	67.10	0	6,650	0.00%
2018/07/24	0	0.00	1	68.70	68.30	-1	6,579	-0.02%
2018/07/23	1	67.50	2	66.20	67.00	-1	6,593	-0.02%
2018/07/20	7	69.50	4	68.33	67.60	3	6,600	0.05%
2018/07/19	2	69.10	33	69.12	69.20	-31	6,575	-0.47%
2018/07/18	0	0.00	3.2	68.66	68.70	-3.2	6,582	-0.05%
2018/07/17	7	68.49	19	68.69	68.60	-12	6,553	-0.18%
2018/07/16	8	67.84	2	67.85	67.20	6	6,443	0.09%
2018/07/13	7	66.51	5	67.00	67.00	2	6,415	0.03%
2018/07/12	34	67.20	32	68.06	66.60	2	6,459	0.03%
2018/07/11	11	66.02	13	66.96	67.20	-2	6,367	-0.03%
2018/07/10	16	66.76	5	66.64	67.00	11	6,380	0.17%
2018/07/09	3	66.13	41	65.65	66.90	-38	6,331	-0.60%
2018/07/06	0	0.00	2	64.30	63.00	-2	6,209	-0.03%
2018/07/05	2	65.90	8	65.35	64.60	-6	6,229	-0.10%
2018/07/04	11	65.35	21	65.57	64.40	-10	6,281	-0.16%
2018/07/03	0.2	65.00	2	64.20	63.50	-1.8	6,254	-0.03%
2018/07/02	15	63.93	11	64.07	63.30	4	6,272	0.06%
2018/06/29	1	63.00	25	62.40	63.30	-24	6,310	-0.38%
2018/06/28	30	60.53	0	0.00	60.10	30	6,260	0.48%
2018/06/27	24	60.55	5	60.60	60.60	19	6,340	0.30%
2018/06/26	22	60.82	2	59.35	60.10	20	6,554	0.31%
2018/06/22	0	0.00	5	63.64	63.60	-5	6,929	-0.07%
2018/06/21	7	64.79	7	63.83	63.70	0	7,020	0.00%
2018/06/20	4	63.55	2	63.05	63.40	2	7,092	0.03%
2018/06/19	1	63.40	0	0.00	62.80	1	7,201	0.01%
2018/06/15	3	64.20	3	64.63	64.50	0	7,260	0.00%
2018/06/14	2	64.20	2	64.70	64.30	0	7,251	0.00%
2018/06/13	3	63.93	5	63.82	63.50	-2	7,270	-0.03%
2018/06/12	12	64.61	5	64.42	64.00	7	7,350	0.10%
2018/06/11	3	64.63	5	65.00	64.50	-2	7,459	-0.03%
2018/06/08	3	66.23	1	66.50	65.90	2	7,500	0.03%
2018/06/07	3	66.17	10	67.70	66.00	-7	7,717	-0.09%
2018/06/06	0	0.00	4	66.40	66.10	-4	7,722	-0.05%
2018/06/05	0	0.00	15	65.20	64.50	-15	7,680	-0.20%
2018/06/04	0	0.00	6	64.35	64.80	-6	7,716	-0.08%
2018/06/01	6	62.68	0	0.00	62.60	6	7,776	0.08%
2018/05/31	2	64.10	3	64.13	63.00	-1	7,887	-0.01%
2018/05/30	16	63.97	0	0.00	63.50	16	7,992	0.20%
2018/05/29	39	66.56	3	65.73	64.90	36	8,167	0.44%
2018/05/28	11	64.13	3	64.77	65.30	8	8,128	0.10%
2018/05/25	3	64.80	3	64.00	65.00	0	8,205	0.00%
2018/05/22	0	0.00	2	64.20	63.60	-2	8,795	-0.02%
2018/05/21	1	64.50	1	63.40	63.90	0	8,905	0.00%
2018/05/18	4	64.90	0	0.00	64.00	4	8,955	0.04%
2018/05/17	0	0.00	1	64.20	64.40	-1	9,066	-0.01%
2018/05/16	1	63.40	2	63.60	63.80	-1	9,110	-0.01%
2018/05/15	1	64.00	6	63.68	63.40	-5	9,204	-0.05%
2018/05/14	1	61.90	3	62.97	64.40	-2	9,308	-0.02%
2018/05/11	2	62.75	5	62.40	62.00	-3	9,289	-0.03%
2018/05/10	10	60.42	6	60.70	60.70	4	9,225	0.04%
2018/05/09	7	59.53	5	60.14	60.20	2	9,260	0.02%
2018/05/08	7	58.64	23	59.67	59.80	-16	9,247	-0.17%
2018/05/07	14	58.16	8	57.10	57.00	6	9,287	0.06%
2018/05/04	2	58.50	3	59.33	58.80	-1	9,340	-0.01%
2018/05/03	12	60.48	2	60.40	59.00	10	9,347	0.11%
2018/05/02	1	61.40	11	61.71	62.60	-10	9,378	-0.11%
2018/04/30	0	0.00	1	58.50	59.30	-1	9,381	-0.01%
2018/04/27	11	57.70	1	57.70	57.60	10	9,469	0.11%
2018/04/25	2	60.25	0	0.00	59.60	2	9,596	0.02%
2018/04/24	9	61.10	1	59.40	61.10	8	9,726	0.08%
2018/04/23	5	62.60	4	62.45	62.30	1	9,687	0.01%
2018/04/19	5	63.84	13	64.43	64.60	-8	10,048	-0.08%
2018/04/18	4	63.55	9	64.56	63.70	-5	10,150	-0.05%
2018/04/17	8	63.41	24	64.37	64.50	-16	10,495	-0.15%
2018/04/16	14	62.53	2	62.50	62.00	12	10,372	0.12%
2018/04/13	1	63.20	0	0.00	63.00	1	10,268	0.01%
2018/04/12	5	63.20	0	0.00	63.10	5	10,241	0.05%
2018/04/11	9	63.68	2	63.70	63.30	7	10,183	0.07%
2018/04/10	4	63.15	2	63.55	63.00	2	10,095	0.02%
2018/04/09	4	63.73	1	64.30	64.20	3	9,980	0.03%
2018/04/03	7	64.67	0	0.00	64.40	7	9,903	0.07%
2018/04/02	1	66.30	1	66.80	66.30	0	9,875	0.00%
2018/03/31	3	67.40	3	67.37	67.10	0	9,895	0.00%
2018/03/30	5	67.84	1	67.90	67.30	4	9,954	0.04%
2018/03/29	1	67.40	13	66.74	68.50	-12	10,020	-0.12%
2018/03/28	13	63.47	1	63.60	64.00	12	9,747	0.12%
2018/03/27	13	65.54	3	65.47	65.40	10	9,494	0.11%
2018/03/26	5	66.78	0	0.00	66.60	5	9,229	0.05%
2018/03/23	9	67.22	6	66.57	67.30	3	9,172	0.03%
2018/03/22	3	70.50	4	70.35	69.50	-1	9,149	-0.01%
2018/03/21	1	69.70	4	70.00	69.50	-3	9,133	-0.03%
2018/03/20	2	69.00	2	68.90	69.00	0	9,509	0.00%
2018/03/19	6	70.53	1	70.00	70.00	5	9,612	0.05%
2018/03/16	6	69.82	3	69.77	71.60	3	9,597	0.03%
2018/03/15	9	70.52	19	71.01	71.20	-10	9,530	-0.10%
2018/03/14	2	69.60	1	70.20	70.20	1	9,456	0.01%
2018/03/13	11	69.66	12	70.52	69.30	-1	9,385	-0.01%
2018/03/12	0	0.00	5	69.46	68.00	-5	9,170	-0.05%
2018/03/09	8	67.81	5	68.10	68.30	3	9,170	0.03%
2018/03/08	13	69.19	0	0.00	68.30	13	9,212	0.14%
2018/03/07	2	69.40	4	68.68	68.30	-2	9,197	-0.02%
2018/03/06	2	69.90	0	0.00	70.00	2	9,313	0.02%
2018/03/05	3	68.93	3	69.93	67.30	0	9,315	0.00%
2018/03/02	1	69.20	5	69.98	70.10	-4	9,268	-0.04%
2018/03/01	3	68.03	2	67.00	67.40	1	9,158	0.01%
2018/02/27	2	68.80	0	0.00	68.50	2	9,426	0.02%
2018/02/26	24	70.95	19	70.83	70.80	5	9,317	0.05%
2018/02/23	3	69.60	26	69.33	70.30	-23	9,106	-0.25%
2018/02/22	1	64.20	0	0.00	65.00	1	8,887	0.01%
2018/02/21	0	0.00	6	64.90	64.70	-6	8,873	-0.07%
2018/02/09	14	62.50	6	62.93	62.20	8	8,821	0.09%
2018/02/08	4	64.25	10	64.76	65.20	-6	8,771	-0.07%
2018/02/07	21	64.56	10	64.89	63.30	11	8,799	0.13%
2018/02/06	1	62.90	0	0.00	62.50	1	8,720	0.01%
2018/02/02	12	65.43	0	0.00	65.50	12	8,663	0.14%
2018/02/01	2	65.60	1	67.00	65.10	1	8,771	0.01%
2018/01/31	2	67.05	3	65.57	67.40	-1	8,863	-0.01%
2018/01/30	0	0.00	6	67.57	66.10	-6	8,844	-0.07%
2018/01/29	8	69.63	9	69.21	69.30	-1	8,766	-0.01%
2018/01/26	0	0.00	1	67.10	67.40	-1	8,731	-0.01%
2018/01/25	0	0.00	2	66.60	66.70	-2	8,749	-0.02%
2018/01/24	5	66.50	2	67.05	66.20	3	8,670	0.03%
2018/01/23	0	0.00	1	65.20	64.50	-1	8,576	-0.01%
2018/01/22	1	66.60	1	66.80	66.80	0	8,594	0.00%
2018/01/19	4	66.70	6	66.13	66.30	-2	8,681	-0.02%
2018/01/18	5	65.48	5	66.04	65.50	0	8,722	0.00%
2018/01/17	5	64.40	11	64.13	64.50	-6	8,627	-0.07%
2018/01/16	15	65.10	11	64.95	65.00	4	8,693	0.05%
2018/01/15	15	63.75	17	63.82	64.30	-2	8,858	-0.02%
2018/01/12	4	61.70	11	61.85	61.50	-7	8,642	-0.08%
2018/01/11	8	59.61	30	60.21	60.90	-22	8,590	-0.26%
2018/01/10	0	0.00	1	56.80	58.50	-1	8,431	-0.01%
2018/01/09	1	57.00	1	57.20	56.30	0	8,517	0.00%
2018/01/08	1	58.00	1	57.80	58.00	0	8,802	0.00%
2018/01/05	2	57.40	1	57.00	57.10	1	9,082	0.01%
2018/01/04	0	0.00	3	56.63	57.00	-3	9,268	-0.03%
2018/01/02	1	55.60	0.1	55.70	55.60	0.9	9,338	0.01%