頎邦 (6147)-華南永昌-基隆券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
77.9
漲跌
▲0.6
漲幅
+0.78%
成交量
4,891張
產業
上櫃半導體類股
1167人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

頎邦 (6147)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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	0	0.00	0.1	77.96	77.90	-0.1	6,684	0.00%
2024/04/30	0.1	75.80	0	0.00	76.10	0.1	6,568	0.00%
2024/04/29	3	76.80	0	0.00	77.30	3	6,519	0.05%
2024/04/26	0	0.00	6.1	77.65	77.80	-6.1	6,469	-0.09%
2024/04/25	1	76.50	0	0.00	77.00	1	6,459	0.02%
2024/04/24	0	0.00	2	75.85	76.10	-2	6,467	-0.03%
2024/04/23	0	74.10	0	0.00	74.20	0	6,445	0.00%
2024/04/22	4	72.53	1	72.60	73.30	3	6,438	0.05%
2024/04/19	3	75.07	2	75.90	74.40	1	6,346	0.02%
2024/04/16	0	0.00	4	76.80	76.30	-4	6,184	-0.06%
2024/04/15	0	0.00	3	77.80	77.80	-3	6,135	-0.05%
2024/04/12	2	77.40	3	77.67	77.70	-1	6,146	-0.02%
2024/04/11	8	76.88	1	76.60	77.10	7	6,169	0.11%
2024/04/10	0	0.00	2	77.90	77.60	-2	6,233	-0.03%
2024/04/09	1	76.40	1	76.60	76.50	0	6,264	0.00%
2024/04/08	6	75.85	1	76.30	76.30	5	6,319	0.08%
2024/04/03	3	76.30	2	76.40	76.00	1	6,314	0.02%
2024/04/02	1	77.10	1	76.90	76.80	0	6,293	0.00%
2024/04/01	8	78.06	5	78.02	77.50	3	6,276	0.05%
2024/03/29	5	77.44	37.1	79.07	79.00	-32.1	6,260	-0.51%
2024/03/28	2	77.00	9.3	77.14	77.90	-7.3	5,909	-0.12%
2024/03/27	2	74.20	7	75.20	75.80	-5	5,749	-0.09%
2024/03/26	5	74.00	1	73.90	73.90	4	5,745	0.07%
2024/03/25	15	75.06	12	75.39	75.10	3	5,797	0.05%
2024/03/22	11.2	76.15	0	0.00	75.70	11.2	5,850	0.19%
2024/03/21	2	78.00	1	79.00	78.20	1	5,888	0.02%
2024/03/20	2.1	79.80	4	79.58	77.60	-1.9	5,965	-0.03%
2024/03/19	2	79.30	27.3	80.30	78.50	-25.3	6,188	-0.41%
2024/03/18	2	76.50	7	76.77	77.40	-5	6,031	-0.08%
2024/03/15	2	77.05	0.1	76.50	76.50	1.9	6,014	0.03%
2024/03/14	0	77.80	3	77.80	77.50	-3	5,953	-0.05%
2024/03/13	8	78.06	9	78.31	79.00	-1	5,829	-0.02%
2024/03/12	2.1	77.19	4	77.13	76.80	-1.9	5,618	-0.03%
2024/03/11	5	74.66	0	0.00	75.70	5	5,522	0.09%
2024/03/08	3	76.30	12	77.12	75.40	-9	5,481	-0.16%
2024/03/07	0	0.00	3	74.10	74.60	-3	5,104	-0.06%
2024/03/05	1	72.60	1	72.30	72.80	0	5,049	0.00%
2024/03/04	1	72.40	3	72.43	72.90	-2	5,058	-0.04%
2024/03/01	3	71.83	0	0.00	71.30	3	5,042	0.06%
2024/02/29	1	71.20	0	0.00	71.00	1	5,009	0.02%
2024/02/27	1	72.00	2	72.25	71.70	-1	4,957	-0.02%
2024/02/26	1	73.60	2	73.40	73.70	-1	4,901	-0.02%
2024/02/23	20	75.30	17	74.79	74.00	3	4,829	0.06%
2024/02/22	1	71.80	0	0.00	71.60	1	4,518	0.02%
2024/02/20	3	70.60	10	70.60	70.40	-7	4,458	-0.16%
2024/02/16	0	70.20	0	0.00	70.00	0	4,423	0.00%
2024/02/15	10	69.60	0	0.00	69.60	10	4,372	0.23%
2024/02/05	1	71.00	0	0.00	71.00	1	4,309	0.02%
2024/02/02	4	71.48	0	0.00	71.30	4	4,281	0.09%
2024/02/01	0	0.00	9	71.20	71.40	-9	4,233	-0.21%
2024/01/30	1	71.90	1	71.60	71.60	0	4,194	0.00%
2024/01/29	1	72.50	0	0.00	72.60	1	4,192	0.02%
2024/01/26	2	73.10	2	73.40	73.20	0	4,196	0.00%
2024/01/25	1	74.40	1.7	74.30	73.90	-0.7	4,201	-0.02%
2024/01/24	5	74.26	1	74.10	74.20	4	4,207	0.10%
2024/01/22	0	0.00	1	73.70	73.50	-1	4,214	-0.02%
2024/01/19	2	73.55	0	0.00	73.50	2	4,239	0.05%
2024/01/18	2	72.60	1	72.60	73.00	1	4,239	0.02%
2024/01/17	1	73.50	1	73.50	73.00	0	4,229	0.00%
2024/01/16	2	73.00	1	73.50	73.70	1	4,199	0.02%
2024/01/15	1	72.80	1	72.30	73.80	0	4,196	0.00%
2024/01/12	2	72.65	1	72.30	72.60	1	4,185	0.02%
2024/01/10	2	71.85	0	0.00	71.80	2	4,167	0.05%
2024/01/09	1	73.00	1	72.60	72.00	0	4,147	0.00%
2024/01/08	1	73.10	1	73.10	72.80	0	4,160	0.00%
2024/01/05	1	74.30	1	74.00	74.50	0	4,113	0.00%
2024/01/04	1	73.80	1	74.40	74.50	0	4,072	0.00%
2024/01/03	1	74.10	2	73.40	74.30	-1	4,021	-0.02%
2024/01/02	1	72.50	4	73.08	73.80	-3	3,963	-0.08%
2023/12/29	4	72.18	1	72.40	72.30	3	3,895	0.08%
2023/12/28	2	72.75	1	72.60	72.80	1	3,869	0.03%
2023/12/27	2	73.05	0	0.00	72.90	2	3,858	0.05%
2023/12/26	0	0.00	2	71.30	72.30	-2	3,821	-0.05%
2023/12/22	1	72.80	1	73.10	73.30	0	3,742	0.00%
2023/12/21	3	73.10	1	72.90	73.50	2	3,659	0.05%
2023/12/20	9	73.40	21	73.49	74.00	-12	3,558	-0.34%
2023/12/19	25	72.75	4	73.58	72.60	21	3,435	0.61%
2023/12/18	1	75.20	0	0.00	75.30	1	3,301	0.03%
2023/12/15	13	78.72	32	76.54	76.80	-19	3,202	-0.59%
2023/12/14	32	77.71	65	77.69	78.70	-33	3,039	-1.09%
2023/12/13	2	72.85	52	72.81	73.80	-50	2,631	-1.90%
2023/12/12	0	0.00	1	71.30	71.40	-1	2,569	-0.04%
2023/12/08	1	69.60	0	0.00	69.80	1	2,584	0.04%
2023/12/06	10	70.50	0	0.00	70.50	10	2,698	0.37%
2023/12/05	0	0.00	1	71.10	70.50	-1	2,733	-0.04%
2023/12/04	0	0.00	5	71.60	71.50	-5	2,777	-0.18%
2023/12/01	10	71.90	1	72.00	72.00	9	2,966	0.30%
2023/11/30	3	71.47	9	71.78	72.00	-6	2,960	-0.20%
2023/11/29	1	71.30	0.1	71.30	71.30	0.9	2,913	0.03%
2023/11/28	1	71.00	10	70.90	71.00	-9	2,910	-0.31%
2023/11/27	10	70.00	0	0.00	70.10	10	2,974	0.34%
2023/11/22	0	0.00	3	69.63	69.50	-3	3,024	-0.10%
2023/11/21	1	70.00	0	0.00	69.80	1	3,055	0.03%
2023/11/15	0	0.00	1	69.80	69.90	-1	3,118	-0.03%
2023/11/10	0	0.00	2	70.00	69.90	-2	3,216	-0.06%
2023/11/09	0	0.00	3	69.50	69.50	-3	3,229	-0.09%
2023/11/08	0	69.90	3	70.10	69.70	-3	3,253	-0.09%
2023/11/06	1	69.90	1	69.80	70.00	0	3,268	0.00%
2023/11/03	0	0.00	1	69.40	69.60	-1	3,329	-0.03%
2023/11/02	2	68.80	1	68.80	69.40	1	3,346	0.03%
2023/10/27	3	67.67	0	0.00	67.50	3	3,386	0.09%
2023/10/26	1	68.10	2	68.10	68.20	-1	3,433	-0.03%
2023/10/25	0	0.00	1	69.30	68.90	-1	3,596	-0.03%
2023/10/23	2	69.70	4	69.95	69.10	-2	3,606	-0.06%
2023/10/18	3	67.30	0	0.00	67.80	3	3,586	0.08%
2023/10/17	0	0.00	3	67.60	67.90	-3	3,588	-0.08%
2023/10/16	2	66.65	3.3	66.73	66.80	-1.3	3,604	-0.03%
2023/10/13	0	0.00	1	67.90	67.50	-1	3,598	-0.03%
2023/10/12	1	67.10	1	67.30	67.50	0	3,641	0.00%
2023/10/11	4	67.18	4	66.98	66.80	0	3,656	0.00%
2023/10/04	1	68.10	0	0.00	68.20	1	3,715	0.03%
2023/10/02	0	0.00	4	68.50	68.70	-4	3,742	-0.11%
2023/09/28	1	68.00	0	0.00	68.20	1	3,757	0.03%
2023/09/27	1	68.00	0	0.00	67.90	1	3,786	0.03%
2023/09/26	6	68.25	0	0.00	68.10	6	3,797	0.16%
2023/09/25	1	68.10	0	0.00	68.50	1	3,791	0.03%
2023/09/22	5	68.38	2	68.25	68.50	3	3,771	0.08%
2023/09/21	11	68.05	1	68.40	67.90	10	3,752	0.27%
2023/09/20	16.1	69.70	3	69.93	69.00	13.1	3,746	0.35%
2023/09/19	0	0.00	1	71.90	71.00	-1	3,677	-0.03%
2023/09/18	0	0.00	0	71.70	71.30	0	3,642	0.00%
2023/09/15	2	72.00	3	72.00	71.30	-1	3,624	-0.03%
2023/09/13	1	71.90	5	71.12	71.20	-4	3,548	-0.11%
2023/09/12	0	0.00	1	72.10	71.50	-1	3,585	-0.03%
2023/09/11	2	70.10	1	71.20	70.90	1	3,580	0.03%
2023/09/08	1	71.00	1	71.20	70.90	0	3,587	0.00%
2023/09/07	9	71.82	6	71.83	71.50	3	3,566	0.08%
2023/09/06	3	71.77	31	71.76	72.00	-28	3,501	-0.80%
2023/09/05	0	0.00	6	69.72	70.10	-6	3,326	-0.18%
2023/09/04	0	0.00	15	69.43	69.80	-15	3,351	-0.45%
2023/09/01	1.2	69.40	2	69.25	69.20	-0.8	3,398	-0.02%
2023/08/31	2	70.00	10	69.92	69.80	-8	3,404	-0.23%
2023/08/30	8	68.80	0	0.00	69.00	8	3,317	0.24%
2023/08/29	0	0.00	1	68.50	69.00	-1	3,368	-0.03%
2023/08/28	0	0.00	2	69.10	68.90	-2	3,370	-0.06%
2023/08/24	2	67.20	0	0.00	67.20	2	3,303	0.06%
2023/08/23	0	0.00	1	66.80	66.80	-1	3,304	-0.03%
2023/08/22	4	66.20	2	66.10	66.30	2	3,310	0.06%
2023/08/21	3	66.90	3	66.40	66.70	0	3,297	0.00%
2023/08/18	0	0.00	3	69.17	67.80	-3	3,237	-0.09%
2023/08/17	3	68.20	9	68.17	68.70	-6	3,200	-0.19%
2023/08/16	3	67.90	5	68.26	68.00	-2	3,166	-0.06%
2023/08/11	0	0.00	2	68.10	67.80	-2	3,153	-0.06%
2023/08/10	0	0.00	5	67.48	67.40	-5	3,169	-0.16%
2023/08/09	12	67.00	2	67.10	67.00	10	3,141	0.32%
2023/08/08	2	69.00	4	68.95	69.10	-2	3,078	-0.06%
2023/08/07	0	0.00	1	68.70	68.70	-1	3,077	-0.03%
2023/08/02	7	68.03	4	67.83	67.40	3	3,072	0.10%
2023/08/01	11	68.77	0	0.00	68.20	11	3,055	0.36%
2023/07/31	0	0.00	1	70.40	69.40	-1	3,017	-0.03%
2023/07/28	0	0.00	23	69.18	69.40	-23	2,937	-0.78%
2023/07/27	1	66.50	4	67.03	67.40	-3	2,771	-0.11%
2023/07/26	1	65.80	0	0.00	66.40	1	2,769	0.04%
2023/07/25	0	0.00	11	65.92	66.10	-11	2,856	-0.39%
2023/07/24	0	0.00	2	66.30	66.30	-2	2,877	-0.07%
2023/07/21	0	0.00	3	66.03	66.70	-3	2,898	-0.10%
2023/07/20	2	66.60	0	0.00	66.70	2	2,958	0.07%
2023/07/19	1	66.70	0	0.00	66.70	1	2,996	0.03%
2023/07/18	0	0.00	1	67.20	66.80	-1	3,007	-0.03%
2023/07/17	1	66.10	2	66.30	66.50	-1	2,986	-0.03%
2023/07/13	0	0.00	3	65.40	64.90	-3	3,022	-0.10%
2023/07/12	1	64.20	4	64.10	64.40	-3	2,983	-0.10%
2023/07/11	0	0.00	1	63.60	63.70	-1	2,957	-0.03%
2023/07/06	1	64.00	0	0.00	63.80	1	3,002	0.03%
2023/07/05	1	63.80	1	63.80	63.60	0	3,024	0.00%
2023/07/03	3	63.27	0	0.00	63.30	3	2,997	0.10%
2023/06/30	2	63.05	0	0.00	63.10	2	3,030	0.07%
2023/06/29	3	63.00	3	63.00	62.80	0	3,062	0.00%
2023/06/28	2	63.10	0	0.00	63.00	2	3,124	0.06%
2023/06/21	0	0.00	0.7	63.00	63.00	-0.7	3,110	-0.02%
2023/06/20	2	62.70	0	0.00	62.70	2	3,121	0.06%
2023/06/19	4	64.38	2	64.20	64.20	2	3,057	0.07%
2023/06/16	12	64.73	1	65.10	64.90	11	3,031	0.36%
2023/06/15	6	69.55	10	69.50	69.60	-4	2,945	-0.14%
2023/06/14	3	69.77	3	69.87	69.60	0	2,870	0.00%
2023/06/13	6	69.93	1	70.00	69.80	5	2,824	0.18%
2023/06/09	0	0.00	4	69.80	69.90	-4	2,799	-0.14%
2023/06/08	0	0.00	4	69.70	69.70	-4	2,794	-0.14%
2023/06/06	0	0.00	2	69.10	69.40	-2	2,817	-0.07%
2023/06/05	0	0.00	1	68.70	68.60	-1	2,817	-0.04%
2023/06/01	1	67.30	1	67.30	67.00	0	2,872	0.00%
2023/05/31	0	0.00	1	67.00	67.00	-1	2,905	-0.03%
2023/05/30	1	67.20	0	0.00	66.90	1	2,950	0.03%
2023/05/29	1	67.10	0	0.00	67.10	1	3,052	0.03%
2023/05/26	0	0.00	1	67.20	66.80	-1	3,078	-0.03%
2023/05/25	0	0.00	1	66.40	66.40	-1	3,112	-0.03%
2023/05/19	1	65.30	3	65.30	65.40	-2	3,184	-0.06%
2023/05/18	3	65.63	1	65.80	65.70	2	3,157	0.06%
2023/05/17	3	65.20	0	0.00	65.10	3	3,162	0.09%
2023/05/16	1	64.60	0	0.00	64.30	1	3,144	0.03%
2023/05/15	0	0.00	2	65.00	64.70	-2	3,120	-0.06%
2023/05/12	1	64.90	0	0.00	65.00	1	3,124	0.03%
2023/05/11	1	64.80	1	64.70	64.70	0	3,126	0.00%
2023/05/10	7	64.91	1	65.10	65.00	6	3,166	0.19%
2023/05/09	1	65.80	1	66.00	65.30	0	3,156	0.00%
2023/05/04	0	0.00	2	65.85	65.80	-2	3,260	-0.06%
2023/05/03	2	65.15	0	0.00	65.50	2	3,288	0.06%
2023/05/02	3	65.27	0	0.00	65.30	3	3,278	0.09%
2023/04/28	7	66.31	101	66.57	65.90	-94	3,254	-2.89%	大賣/
2023/04/27	2	66.55	0	0.00	67.30	2	3,154	0.06%
2023/04/26	0	0.00	0	66.60	66.70	0	3,108	0.00%
2023/04/25	4	65.63	0	0.00	66.30	4	3,082	0.13%
2023/04/24	0.5	67.30	0	0.00	67.50	0.5	3,024	0.02%
2023/04/20	3	67.70	8	67.50	67.50	-5	2,976	-0.17%
2023/04/19	2	68.10	0	0.00	67.50	2	2,989	0.07%
2023/04/17	0	0.00	4	69.60	69.10	-4	2,874	-0.14%
2023/04/14	1	69.40	20	69.50	69.50	-19	2,845	-0.67%
2023/04/13	1	69.10	6	69.70	69.30	-5	2,843	-0.18%
2023/04/12	0	0.00	1	69.50	69.30	-1	2,824	-0.04%
2023/04/11	3	68.20	2	68.25	68.70	1	2,790	0.04%
2023/04/10	3	67.60	0	0.00	67.50	3	2,756	0.11%
2023/04/07	5	69.40	0	0.00	69.10	5	2,711	0.18%
2023/04/06	2	69.50	0	0.00	69.90	2	2,677	0.07%
2023/03/30	3	68.83	3	68.80	68.90	0	2,608	0.00%
2023/03/29	11	68.80	1	69.40	68.40	10	2,575	0.39%
2023/03/27	0	0.00	3	70.50	70.60	-3	2,549	-0.12%
2023/03/23	0	0.00	5	71.28	71.00	-5	2,533	-0.20%
2023/03/22	0	0.00	3	70.80	70.50	-3	2,490	-0.12%
2023/03/21	10	70.80	1	70.80	70.60	9	2,463	0.37%
2023/03/20	0	70.40	0	0.00	70.40	0	2,441	0.00%
2023/03/17	0	0.00	6.2	69.90	70.00	-6.2	2,425	-0.26%
2023/03/16	0	0.00	5	69.20	68.80	-5	2,407	-0.21%
2023/03/15	1	69.00	2	69.30	68.80	-1	2,400	-0.04%
2023/03/14	0	0.00	0.1	69.80	69.20	-0.1	2,382	0.00%
2023/03/13	0	0.00	8	69.10	70.30	-8	2,356	-0.34%
2023/03/10	1	70.80	2	70.65	70.10	-1	2,326	-0.04%
2023/03/09	1	71.10	3	70.87	70.90	-2	2,292	-0.09%
2023/03/08	0	0.00	3	70.20	70.40	-3	2,200	-0.14%
2023/03/07	2	69.55	1.1	69.99	70.50	0.9	2,158	0.04%
2023/03/06	0	0.00	22.3	70.02	70.20	-22.3	2,104	-1.06%
2023/03/03	3	68.83	0	0.00	69.00	3	2,012	0.15%
2023/03/02	5	68.78	10	68.92	69.00	-5	1,967	-0.25%
2023/03/01	0	67.80	11	68.41	69.00	-11	1,912	-0.58%
2023/02/24	17	67.13	8	67.45	67.30	9	1,805	0.50%
2023/02/23	0	66.60	25	66.76	67.10	-25	1,761	-1.42%
2023/02/22	0	0.00	5	65.80	66.00	-5	1,712	-0.29%
2023/02/21	0	0.00	1	65.50	65.30	-1	1,673	-0.06%
2023/02/17	5	63.62	2	63.90	63.90	3	1,753	0.17%
2023/02/14	0	0.00	5	64.28	64.40	-5	1,806	-0.28%
2023/02/13	0	0.00	1	63.20	63.30	-1	1,847	-0.05%
2023/02/10	0	0.00	2	63.95	64.00	-2	1,853	-0.11%
2023/02/09	0	64.50	1	64.70	63.70	-1	1,877	-0.05%
2023/02/08	0	0.00	3	64.20	64.30	-3	1,849	-0.16%
2023/02/07	11	63.43	0	0.00	63.40	11	1,778	0.62%
2023/02/06	14	63.27	0.1	63.00	63.40	13.9	1,766	0.79%
2023/02/03	3	63.30	25.1	63.32	63.30	-22.1	1,753	-1.26%
2023/02/02	0	0.00	6	61.78	61.80	-6	1,701	-0.35%
2023/02/01	1	58.90	0	0.00	60.50	1	1,692	0.06%
2023/01/31	0	0.00	2	60.60	60.50	-2	1,668	-0.12%
2023/01/17	0	0.00	1	60.50	60.70	-1	1,648	-0.06%
2023/01/16	2	60.65	1	60.40	60.40	1	1,661	0.06%
2023/01/13	2	61.50	0	0.00	60.90	2	1,674	0.12%
2023/01/12	1	61.00	2	61.40	61.00	-1	1,670	-0.06%
2023/01/11	2	60.30	14.2	60.51	60.60	-12.2	1,673	-0.73%
2023/01/09	0	0.00	3	59.50	59.60	-3	1,684	-0.18%
2023/01/05	2	58.50	0	0.00	58.80	2	1,693	0.12%
2023/01/03	0	0.00	1	58.40	59.00	-1	1,732	-0.06%
2022/12/30	4	58.38	0	0.00	57.40	4	1,723	0.23%
2022/12/29	1	58.90	3	59.17	58.90	-2	1,700	-0.12%
2022/12/23	1	57.61	1	58.20	58.60	0	1,710	0.00%
2022/12/22	0	0.00	1	58.50	58.30	-1	1,737	-0.06%
2022/12/21	7	57.83	0	0.00	57.70	7	1,749	0.40%
2022/12/19	0	59.30	9	59.53	59.40	-9	1,761	-0.51%
2022/12/08	0	0.00	1	59.00	59.00	-1	1,874	-0.05%
2022/12/06	0	0.00	5	59.00	59.00	-5	1,892	-0.26%
2022/12/02	0	0.00	4	59.55	59.40	-4	1,936	-0.21%
2022/11/30	6	58.20	0	0.00	58.20	6	1,932	0.31%
2022/11/28	2	57.70	0	0.00	57.70	2	1,936	0.10%
2022/11/25	0	0.00	4	58.90	58.00	-4	1,946	-0.21%
2022/11/22	2	57.90	0	0.00	58.80	2	1,961	0.10%
2022/11/16	0	0.00	10	59.15	59.50	-10	1,979	-0.51%
2022/11/15	0	0.00	5	58.24	58.20	-5	1,910	-0.26%
2022/11/11	0	0.00	1	57.50	57.50	-1	1,891	-0.05%
2022/11/10	2	56.95	2	56.95	57.10	0	1,879	0.00%
2022/11/09	0	0.00	5	57.14	57.20	-5	1,877	-0.27%
2022/11/07	0	0.00	4	55.90	56.20	-4	1,884	-0.21%
2022/11/04	0	0.00	1	54.90	54.60	-1	1,874	-0.05%
2022/11/01	1.1	54.20	1	54.60	54.60	0.1	1,970	0.01%
2022/10/24	0	0.00	10	53.25	53.60	-10	2,059	-0.49%
2022/10/21	0	0.00	2	53.60	53.30	-2	2,057	-0.10%
2022/10/20	0	0.00	2	53.20	53.30	-2	2,086	-0.10%
2022/10/19	5	54.10	8	53.84	53.10	-3	2,109	-0.14%
2022/10/18	3	52.87	4	53.18	53.70	-1	2,116	-0.05%
2022/10/13	0	49.90	2	49.25	49.45	-2	2,365	-0.08%
2022/10/12	0	0.00	1	50.30	50.40	-1	2,485	-0.04%
2022/09/30	2	50.40	0	0.00	50.50	2	2,808	0.07%
2022/09/29	1	51.70	11	51.27	51.30	-10	2,848	-0.35%
2022/09/28	19.4	50.15	0	0.00	50.00	19.4	2,880	0.67%
2022/09/27	1	51.10	0	0.00	51.10	1	2,891	0.03%
2022/09/26	5.1	51.40	3	51.53	51.30	2.1	2,911	0.07%
2022/09/23	2	52.60	0	0.00	52.70	2	2,939	0.07%
2022/09/21	1.1	53.70	0	0.00	53.50	1.1	3,019	0.03%
2022/09/20	1	53.70	0	0.00	53.80	1	3,052	0.03%
2022/09/19	1	53.80	0	0.00	53.90	1	3,051	0.03%
2022/09/14	5	55.28	0	0.00	55.60	5	3,106	0.16%
2022/09/12	2	56.20	0	0.00	56.40	2	3,150	0.06%
2022/09/05	2	55.65	1	55.70	55.60	1	3,238	0.03%
2022/09/01	1	56.80	0	0.00	56.60	1	3,253	0.03%
2022/08/31	2	57.30	1	57.00	57.10	1	3,251	0.03%
2022/08/30	2	56.90	0	0.00	56.90	2	3,266	0.06%
2022/08/29	0	0.00	2	56.50	56.80	-2	3,287	-0.06%
2022/08/26	1	57.70	0	0.00	57.70	1	3,294	0.03%
2022/08/24	1	56.60	0	0.00	56.60	1	3,305	0.03%
2022/08/23	2	56.50	0	0.00	56.50	2	3,308	0.06%
2022/08/19	9	57.26	5	57.30	57.30	4	3,297	0.12%
2022/08/17	36	56.58	1	56.80	56.70	35	3,312	1.06%
2022/08/16	3	56.70	0	0.00	56.50	3	3,288	0.09%
2022/08/15	2	56.80	0	0.00	56.60	2	3,266	0.06%
2022/08/12	0.1	56.40	10	56.30	56.20	-9.9	3,247	-0.30%
2022/08/11	0	0.00	3	55.57	55.40	-3	3,211	-0.09%
2022/08/10	5	55.26	1	55.40	55.10	4	3,237	0.12%
2022/08/09	0	0.00	1	55.40	55.90	-1	3,244	-0.03%
2022/08/08	1	54.50	2	55.35	55.70	-1	3,223	-0.03%
2022/08/05	1	55.30	0	0.00	55.30	1	3,182	0.03%
2022/08/03	1	54.10	0	0.00	54.40	1	3,149	0.03%
2022/08/02	0	0.00	7	54.70	54.50	-7	3,149	-0.22%
2022/08/01	3	55.47	1	55.60	55.60	2	3,115	0.06%
2022/07/27	15	54.19	1	54.50	54.10	14	3,122	0.45%
2022/07/26	10	54.65	0	0.00	54.30	10	3,109	0.32%
2022/07/25	1	55.10	0	0.00	55.40	1	3,111	0.03%
2022/07/22	20	54.70	1	54.60	55.80	19	3,117	0.61%
2022/07/21	2	54.50	1	55.10	55.20	1	3,108	0.03%
2022/07/20	12	54.51	0	0.00	54.90	12	3,053	0.39%
2022/07/19	17	59.66	1	59.70	59.90	16	2,925	0.55%
2022/07/18	9	58.87	14	59.43	59.80	-5	2,812	-0.18%
2022/07/15	14	56.49	9	56.82	57.60	5	2,749	0.18%
2022/07/14	5	55.88	6	55.37	56.00	-1	2,729	-0.04%
2022/07/13	4	55.55	0	0.00	55.20	4	2,705	0.15%
2022/07/12	5	55.24	1.2	55.23	55.20	3.8	2,735	0.14%
2022/07/11	1	56.40	1	57.00	57.00	0	2,713	0.00%
2022/07/08	3	57.33	4	57.60	57.60	-1	2,699	-0.04%
2022/07/07	4	55.93	6	55.28	56.00	-2	2,654	-0.08%
2022/07/06	9	55.71	0	0.00	54.60	9	2,617	0.34%
2022/07/01	2	57.65	0	0.00	57.50	2	2,655	0.08%
2022/06/30	16	60.04	11	60.97	59.30	5	2,660	0.19%
2022/06/29	9	62.06	3	62.43	61.80	6	2,613	0.23%
2022/06/28	6	63.13	2	62.90	63.30	4	2,601	0.15%
2022/06/27	3	64.77	2	64.25	64.60	1	2,607	0.04%
2022/06/24	6	64.22	3	64.23	64.20	3	2,609	0.11%
2022/06/23	3	63.60	7	64.21	64.40	-4	2,603	-0.15%
2022/06/22	9	65.62	0	0.00	64.80	9	2,584	0.35%
2022/06/21	0	0.00	3	66.63	66.70	-3	2,545	-0.12%
2022/06/20	15	66.68	2	66.10	66.00	13	2,607	0.50%
2022/06/17	19	66.28	18	67.03	68.30	1	2,609	0.04%
2022/06/16	16	67.68	0	0.00	67.50	16	2,543	0.63%
2022/06/15	1	67.90	0	0.00	68.00	1	2,556	0.04%
2022/06/14	7	67.56	6	68.20	68.40	1	2,600	0.04%
2022/06/13	6	68.23	1	68.10	68.10	5	2,668	0.19%
2022/06/10	0	0.00	1	69.40	69.30	-1	2,721	-0.04%
2022/06/08	4	70.20	0	0.00	69.80	4	2,781	0.14%
2022/06/07	0	0.00	3	70.07	70.10	-3	3,013	-0.10%
2022/06/02	0	0.00	1	69.60	69.50	-1	3,173	-0.03%
2022/06/01	1	69.50	5	69.58	69.50	-4	3,312	-0.12%
2022/05/31	0	0.00	1	69.20	69.40	-1	3,431	-0.03%
2022/05/30	1	68.60	14	69.03	69.10	-13	3,610	-0.36%
2022/05/27	1	68.50	2	68.30	68.30	-1	3,696	-0.03%
2022/05/26	10	68.11	0	0.00	67.80	10	3,956	0.25%
2022/05/25	2	68.60	0	0.00	68.40	2	4,078	0.05%
2022/05/23	2	68.90	3	69.40	68.60	-1	4,170	-0.02%
2022/05/20	5	69.00	0	0.00	69.20	5	4,213	0.12%
2022/05/19	4	68.65	3	68.80	69.10	1	4,244	0.02%
2022/05/18	2	69.65	9	69.13	69.60	-7	4,247	-0.16%
2022/05/17	3	68.90	4	68.35	69.10	-1	4,244	-0.02%
2022/05/16	1	67.60	6	68.10	67.80	-5	4,246	-0.12%
2022/05/13	0	0.00	2	67.70	67.60	-2	4,270	-0.05%
2022/05/12	7	67.09	5	67.56	66.80	2	4,328	0.05%
2022/05/11	2	68.00	0	0.00	68.00	2	4,348	0.05%
2022/05/10	0	0.00	2	68.20	68.20	-2	4,398	-0.05%
2022/05/06	1	67.80	5	68.12	68.30	-4	4,459	-0.09%
2022/05/05	0	0.00	16	67.96	68.10	-16	4,489	-0.36%
2022/05/04	3	67.30	12	67.40	67.40	-9	4,506	-0.20%
2022/05/03	8	67.40	0	0.00	67.30	8	4,581	0.17%
2022/04/29	9	67.48	3	68.13	67.10	6	4,652	0.13%
2022/04/28	3	67.73	12	67.67	67.50	-9	4,708	-0.19%
2022/04/27	3	65.93	1	66.00	66.20	2	4,755	0.04%
2022/04/26	5	67.50	0	0.00	67.10	5	4,793	0.10%
2022/04/25	6	67.57	1	68.10	67.50	5	4,996	0.10%
2022/04/22	1	68.40	2	68.40	68.90	-1	5,101	-0.02%
2022/04/20	0	0.00	1	68.40	68.40	-1	5,576	-0.02%
2022/04/19	4	68.55	0	0.00	68.60	4	5,707	0.07%
2022/04/18	7	68.43	23	68.73	68.70	-16	5,891	-0.27%
2022/04/15	0	0.00	7	67.14	67.20	-7	5,900	-0.12%
2022/04/14	4	66.93	2	67.00	66.90	2	5,940	0.03%
2022/04/13	1	67.00	0	0.00	67.00	1	5,980	0.02%
2022/04/11	3	66.50	0	0.00	66.50	3	6,035	0.05%
2022/04/07	0	0.00	40	68.00	67.20	-40	6,010	-0.67%
2022/04/01	21	69.15	5	69.40	69.40	16	5,996	0.27%
2022/03/31	1	69.20	1	69.20	69.10	0	6,024	0.00%
2022/03/30	3.2	69.54	0	0.00	69.40	3.2	6,038	0.05%
2022/03/29	2	69.70	0	0.00	69.70	2	6,019	0.03%
2022/03/28	5	69.84	0	0.00	70.10	5	6,014	0.08%
2022/03/25	3	70.63	10	70.80	70.60	-7	6,012	-0.12%
2022/03/24	1	71.30	0.3	71.30	71.50	0.7	5,988	0.01%
2022/03/23	7	71.21	8	71.45	71.20	-1	6,099	-0.02%
2022/03/22	2	71.70	5	71.66	71.90	-3	6,060	-0.05%
2022/03/21	6	71.63	1	71.60	71.30	5	6,057	0.08%
2022/03/18	6	70.78	0	0.00	71.80	6	6,091	0.10%
2022/03/17	2	70.60	7	70.73	70.90	-5	6,092	-0.08%
2022/03/16	3	69.17	1	69.10	69.10	2	6,106	0.03%
2022/03/15	5	69.54	5	69.34	69.50	0	6,110	0.00%
2022/03/14	0	0.00	15	70.83	71.00	-15	6,116	-0.25%
2022/03/11	2	70.90	3	71.30	71.30	-1	6,124	-0.02%
2022/03/10	36	71.57	0	0.00	71.20	36	6,140	0.59%
2022/03/09	8	70.88	1	69.60	71.60	7	5,957	0.12%
2022/03/08	1	68.80	4	68.88	68.90	-3	5,926	-0.05%
2022/03/07	8	69.53	4	70.10	69.10	4	5,954	0.07%
2022/03/04	4.1	71.58	3	71.10	71.10	1.1	5,901	0.02%
2022/03/03	1	72.70	11.1	72.56	72.60	-10.1	5,821	-0.17%
2022/03/02	9	70.74	1	70.80	70.90	8	5,710	0.14%
2022/03/01	0	0.00	8	71.05	71.00	-8	5,644	-0.14%
2022/02/25	1	67.60	4	68.73	68.90	-3	5,436	-0.06%
2022/02/24	10	67.90	11	67.57	66.80	-1	5,384	-0.02%
2022/02/23	0	0.00	6	68.40	68.70	-6	5,384	-0.11%
2022/02/21	3	68.90	2	69.35	69.50	1	5,524	0.02%
2022/02/18	2	68.80	4	68.45	68.90	-2	5,625	-0.04%
2022/02/17	2	68.80	1	68.60	68.80	1	5,766	0.02%
2022/02/15	3	68.30	2	68.30	67.90	1	5,989	0.02%
2022/02/14	1	67.80	0	0.00	68.10	1	6,058	0.02%
2022/02/10	2	68.90	3	69.70	69.70	-1	6,133	-0.02%
2022/02/09	3	68.97	1.5	69.07	69.00	1.5	6,181	0.02%
2022/02/08	1	68.90	2	68.65	68.90	-1	6,192	-0.02%
2022/02/07	1	67.80	1	67.70	67.80	0	6,251	0.00%
2022/01/26	2	68.40	1	68.50	67.90	1	6,270	0.02%
2022/01/25	3	68.57	3	68.47	68.00	0	6,349	0.00%
2022/01/24	1	68.90	0	0.00	68.70	1	6,324	0.02%
2022/01/21	1	68.80	2	69.20	69.00	-1	6,414	-0.02%
2022/01/20	3	69.13	2	69.70	70.00	1	6,570	0.02%
2022/01/19	0	0.00	14	69.92	69.10	-14	6,547	-0.21%
2022/01/18	7.1	70.63	11	70.36	70.00	-3.9	6,512	-0.06%
2022/01/17	1	68.60	25.1	69.48	69.80	-24.1	6,332	-0.38%
2022/01/14	2	67.95	6	68.70	68.20	-4	6,251	-0.06%
2022/01/13	6	69.08	28	68.92	69.00	-22	6,178	-0.36%
2022/01/12	1	68.00	5	68.04	68.00	-4	5,884	-0.07%
2022/01/11	0	0.00	6	67.60	67.90	-6	5,789	-0.10%
2022/01/10	0	0.00	2	67.00	67.20	-2	5,604	-0.04%
2022/01/07	5.1	66.23	0	0.00	66.40	5.1	5,575	0.09%
2022/01/06	2	66.70	1	66.90	66.90	1	5,563	0.02%
2022/01/05	2	66.45	0	0.00	66.50	2	5,612	0.04%
2022/01/04	2	66.60	0	0.00	66.50	2	5,711	0.04%
2022/01/03	2	66.90	2	67.40	66.80	0	5,891	0.00%
2021/12/30	0	0.00	1	66.60	66.70	-1	5,912	-0.02%
2021/12/29	1	66.50	0	0.00	66.40	1	5,926	0.02%
2021/12/28	1	67.50	1	67.30	66.90	0	5,968	0.00%
2021/12/27	1	67.00	5	66.90	67.10	-4	6,008	-0.07%
2021/12/24	0	0.00	6	66.15	66.10	-6	6,032	-0.10%
2021/12/23	0	0.00	7	65.89	66.00	-7	6,077	-0.12%
2021/12/22	1	65.40	1	65.50	65.50	0	6,209	0.00%
2021/12/21	0	0.00	2	64.95	65.40	-2	6,223	-0.03%
2021/12/20	1.5	64.83	0	0.00	64.90	1.5	6,219	0.02%
2021/12/17	11	65.06	13	65.05	65.10	-2	6,237	-0.03%
2021/12/16	5	66.00	1	66.20	66.30	4	6,179	0.06%
2021/12/15	4	65.58	0	0.00	65.30	4	6,181	0.06%
2021/12/14	8	65.90	0	0.00	65.70	8	6,194	0.13%
2021/12/13	2	66.85	0	0.00	66.70	2	6,159	0.03%
2021/12/10	4	66.70	0	0.00	66.90	4	6,196	0.06%
2021/12/09	2.3	66.24	0	0.00	66.30	2.3	6,246	0.04%
2021/12/08	11	67.11	0	0.00	66.80	11	6,222	0.18%
2021/12/07	4.1	67.13	0	0.00	67.10	4.1	6,240	0.07%
2021/12/06	3	67.70	0	0.00	67.50	3	6,299	0.05%
2021/12/03	0	0.00	2	67.65	67.60	-2	6,489	-0.03%
2021/12/02	3	67.77	0	0.00	67.80	3	6,877	0.04%
2021/12/01	0	0.00	14	67.66	67.90	-14	8,230	-0.17%
2021/11/30	11	67.18	0	0.00	67.00	11	8,300	0.13%
2021/11/26	1	66.50	1	65.80	66.20	0	8,647	0.00%
2021/11/25	2	67.40	2	67.60	67.20	0	8,665	0.00%
2021/11/24	10	67.25	1	67.00	67.30	9	8,766	0.10%
2021/11/23	20	67.57	1	67.50	67.60	19	8,957	0.21%
2021/11/22	2.1	68.40	2	68.20	68.30	0.1	8,989	0.00%
2021/11/19	3	67.50	2	67.50	67.30	1	9,026	0.01%
2021/11/18	11	67.18	4	67.75	67.20	7	9,051	0.08%
2021/11/17	16	66.52	0	0.00	66.90	16	8,947	0.18%
2021/11/16	8	66.86	0	0.00	66.80	8	8,857	0.09%
2021/11/15	16	67.53	3	67.83	68.20	13	8,763	0.15%
2021/11/12	0	0.00	4	66.68	66.70	-4	8,674	-0.05%
2021/11/11	12.1	65.16	3	65.60	64.90	9.1	8,625	0.11%
2021/11/10	1	66.00	5	65.88	66.00	-4	8,639	-0.05%
2021/11/09	3	66.30	2	66.20	66.00	1	8,759	0.01%
2021/11/08	3	65.93	7	65.86	65.90	-4	8,730	-0.05%
2021/11/05	0	0.00	13	65.63	65.80	-13	8,761	-0.15%
2021/11/04	13	65.54	2	65.10	65.20	11	8,919	0.12%
2021/11/03	0	0.00	1	65.20	65.20	-1	9,095	-0.01%
2021/11/02	38	64.20	1	64.40	63.60	37	9,371	0.39%
2021/11/01	2	65.00	19	65.07	65.10	-17	9,820	-0.17%
2021/10/29	27	64.79	0	0.00	64.30	27	10,157	0.27%
2021/10/28	9	65.21	1	65.20	65.20	8	10,080	0.08%
2021/10/27	6	63.98	9	64.14	64.50	-3	9,998	-0.03%
2021/10/26	19	63.29	5	63.82	63.20	14	10,238	0.14%
2021/10/21	7	62.04	1	63.00	62.00	6	10,391	0.06%
2021/10/20	3	62.80	1	62.40	62.50	2	10,371	0.02%
2021/10/19	1	61.90	1	62.50	62.60	0	10,431	0.00%
2021/10/18	0	0.00	32	61.72	61.60	-32	10,449	-0.31%
2021/10/15	0	0.00	1	62.00	62.10	-1	10,594	-0.01%
2021/10/14	6	61.02	0	0.00	61.10	6	10,699	0.06%
2021/10/13	21	60.93	9	60.83	61.00	12	10,799	0.11%
2021/10/12	9	62.07	1	62.10	62.00	8	10,866	0.07%
2021/10/08	62	64.02	11	63.40	63.30	51	11,163	0.46%
2021/10/07	0	0.00	1	65.80	65.90	-1	11,005	-0.01%
2021/10/06	2	65.15	0	0.00	64.60	2	11,053	0.02%
2021/10/05	1	65.00	0	0.00	65.40	1	11,117	0.01%
2021/10/04	8	65.68	4	65.85	65.00	4	11,081	0.04%
2021/10/01	2	66.95	1	66.70	67.30	1	11,063	0.01%
2021/09/30	15	68.11	7	67.57	67.50	8	11,044	0.07%
2021/09/29	16	67.76	3	67.37	67.20	13	11,088	0.12%
2021/09/27	4	71.03	0	0.00	70.80	4	10,972	0.04%
2021/09/24	1	71.10	0	0.00	71.40	1	10,977	0.01%
2021/09/23	2	71.05	2	71.55	71.00	0	10,987	0.00%
2021/09/22	4	70.03	0	0.00	70.50	4	11,005	0.04%
2021/09/17	14	71.28	0	0.00	71.60	14	11,223	0.12%
2021/09/16	4	71.78	11	72.07	71.80	-7	11,224	-0.06%
2021/09/15	4	71.98	0	0.00	71.80	4	11,200	0.04%
2021/09/14	3	72.73	0	0.00	72.70	3	11,146	0.03%
2021/09/13	4	73.80	7	74.01	73.70	-3	11,062	-0.03%
2021/09/10	4.1	74.16	0	0.00	74.50	4.1	11,038	0.04%
2021/09/09	31	73.59	29	73.33	73.50	2	10,992	0.02%
2021/09/08	24	73.43	12	73.37	73.30	12	10,921	0.11%
2021/09/07	63	74.71	65	75.27	74.40	-2	10,732	-0.02%
2021/09/06	72	82.06	77.3	81.90	78.00	-5.3	10,307	-0.05%
2021/09/03	44	80.06	43	80.49	81.10	1	8,879	0.01%
2021/09/02	21	79.57	24	79.15	79.40	-3	8,739	-0.03%
2021/09/01	29	78.56	31	80.02	80.40	-2	8,616	-0.02%
2021/08/31	3.1	76.62	5	76.78	77.10	-1.9	8,442	-0.02%
2021/08/30	0	0.00	5	76.76	77.00	-5	8,363	-0.06%
2021/08/27	9	74.49	3	75.00	75.80	6	8,235	0.07%
2021/08/26	0	0.00	1	73.90	73.70	-1	8,014	-0.01%
2021/08/25	24	72.84	20	72.65	72.50	4	7,914	0.05%
2021/08/24	1	73.20	0	0.00	73.60	1	7,814	0.01%
2021/08/23	2	74.60	0	0.00	74.50	2	7,774	0.03%
2021/08/20	2	73.35	11	72.86	73.20	-9	7,784	-0.12%
2021/08/19	1	73.70	1	74.20	73.10	0	7,799	0.00%
2021/08/18	1	73.80	0	0.00	75.00	1	7,769	0.01%
2021/08/17	1	73.90	0	0.00	73.60	1	7,721	0.01%
2021/08/16	1	72.90	0	0.00	73.90	1	7,666	0.01%
2021/08/13	2	75.30	0	0.00	73.60	2	7,604	0.03%
2021/08/11	1	76.80	6	76.05	76.10	-5	7,479	-0.07%
2021/08/10	7	77.73	3	77.20	77.60	4	7,395	0.05%
2021/08/09	11.2	79.60	15	79.40	78.40	-3.8	7,253	-0.05%
2021/08/06	45	80.89	48	80.89	80.90	-3	7,024	-0.04%
2021/08/05	45	80.42	24	80.16	80.20	21	6,752	0.31%
2021/08/04	3	77.90	12	77.88	79.30	-9	6,309	-0.14%
2021/08/03	2	75.85	5	75.84	76.00	-3	6,020	-0.05%
2021/08/02	14	75.73	25.1	75.03	75.30	-11.1	5,948	-0.19%
2021/07/30	0	0.00	4	75.18	75.00	-4	5,915	-0.07%
2021/07/29	2	72.35	1	72.50	72.70	1	5,731	0.02%
2021/07/28	7	71.47	2	71.10	71.40	5	5,731	0.09%
2021/07/27	1	73.90	8	73.93	73.30	-7	5,775	-0.12%
2021/07/26	1	72.90	8	73.04	72.90	-7	5,705	-0.12%
2021/07/23	0	0.00	8	73.24	72.10	-8	5,714	-0.14%
2021/07/22	3	71.20	1	71.30	71.40	2	5,670	0.04%
2021/07/21	3	70.43	1	70.50	69.70	2	5,620	0.04%
2021/07/20	7.4	75.03	1	74.20	74.30	6.4	5,503	0.12%
2021/07/19	3	76.57	2	76.40	76.70	1	5,366	0.02%
2021/07/16	4	77.05	2	77.30	77.70	2	5,334	0.04%
2021/07/15	36	77.00	33	77.50	77.20	3	5,233	0.06%
2021/07/14	1	74.60	3	74.37	74.40	-2	4,848	-0.04%
2021/07/13	2	74.50	2	74.90	73.90	0	4,873	0.00%
2021/07/12	4	74.10	2	73.85	74.70	2	4,849	0.04%
2021/07/08	0	0.00	5	73.60	73.80	-5	4,827	-0.10%
2021/07/07	3	73.20	4	73.08	73.10	-1	4,826	-0.02%
2021/07/06	3	73.40	7	72.83	73.30	-4	4,837	-0.08%
2021/07/01	0	0.00	1	71.60	71.10	-1	4,861	-0.02%
2021/06/30	0	0.00	1	72.00	72.00	-1	4,933	-0.02%
2021/06/29	1	72.00	4	72.00	71.90	-3	4,933	-0.06%
2021/06/28	3	72.00	16	72.32	72.80	-13	4,940	-0.26%
2021/06/25	3	70.27	0	0.00	70.20	3	4,782	0.06%
2021/06/24	1	69.80	1	69.80	70.00	0	4,811	0.00%
2021/06/23	1	69.80	17	69.71	69.60	-16	4,879	-0.33%
2021/06/22	0	0.00	2	69.40	69.60	-2	4,933	-0.04%
2021/06/21	6	68.92	1	69.10	69.10	5	4,978	0.10%
2021/06/18	2	70.65	0	0.00	69.00	2	5,103	0.04%
2021/06/17	0	0.00	15	70.10	70.60	-15	5,159	-0.29%
2021/06/16	6	70.00	18	70.68	70.00	-12	5,570	-0.22%
2021/06/15	3	70.00	0	0.00	70.20	3	5,934	0.05%
2021/06/11	5	70.26	0	0.00	70.30	5	5,983	0.08%
2021/06/09	37	69.78	2	70.10	69.20	35	6,028	0.58%
2021/06/08	1	69.80	7	70.34	70.80	-6	6,018	-0.10%
2021/06/07	0	0.00	5	67.70	68.40	-5	5,972	-0.08%
2021/06/04	0	0.00	7	68.00	68.40	-7	6,017	-0.12%
2021/06/01	0	0.00	2	68.30	68.20	-2	6,438	-0.03%
2021/05/28	2	67.70	2	67.60	68.20	0	6,787	0.00%
2021/05/27	4	66.08	0	0.00	66.00	4	6,957	0.06%
2021/05/26	1	66.80	2	67.05	67.30	-1	6,957	-0.01%
2021/05/25	13	66.84	6	66.77	66.90	7	7,011	0.10%
2021/05/21	2	64.20	0	0.00	64.50	2	7,126	0.03%
2021/05/20	8	65.19	6	64.47	64.40	2	7,215	0.03%
2021/05/17	4	63.50	2	62.85	62.80	2	7,313	0.03%
2021/05/14	10	66.20	2	66.55	66.60	8	7,287	0.11%
2021/05/13	7	65.24	1	64.60	65.20	6	7,294	0.08%
2021/05/12	2	63.60	16	64.67	64.50	-14	7,288	-0.19%
2021/05/11	23	68.63	0	0.00	67.10	23	7,276	0.32%
2021/05/10	2	71.20	0	0.00	71.00	2	7,238	0.03%
2021/05/07	15	70.79	0	0.00	71.00	15	7,429	0.20%
2021/05/06	7	71.54	0	0.00	70.60	7	7,469	0.09%
2021/05/04	13	72.69	5	69.18	71.60	8	7,862	0.10%
2021/05/03	8	76.51	2	75.00	73.90	6	7,892	0.08%
2021/04/29	1	77.50	0	0.00	77.40	1	7,910	0.01%
2021/04/28	2	76.80	4	77.45	78.20	-2	7,975	-0.03%
2021/04/27	10	76.80	2	76.80	76.90	8	8,214	0.10%
2021/04/26	0	0.00	2.1	76.85	76.90	-2.1	8,350	-0.03%
2021/04/23	2	75.10	2	76.00	76.00	0	8,475	0.00%
2021/04/22	0	0.00	3	75.40	75.20	-3	8,655	-0.03%
2021/04/21	0	0.00	1	77.40	77.50	-1	8,814	-0.01%
2021/04/20	5	77.14	11	76.64	76.60	-6	8,958	-0.07%
2021/04/19	6	77.30	10	77.40	77.10	-4	9,392	-0.04%
2021/04/16	20	77.85	3	77.80	77.90	17	9,443	0.18%
2021/04/15	2	76.50	8	76.66	76.50	-6	9,484	-0.06%
2021/04/14	9	74.56	12.2	76.37	75.30	-3.2	9,628	-0.03%
2021/04/13	16	77.03	0	0.00	76.40	16	9,586	0.17%
2021/04/12	0	0.00	1	77.50	77.50	-1	9,552	-0.01%
2021/04/09	0.1	77.90	2	77.90	78.00	-1.9	9,547	-0.02%
2021/04/07	2	77.70	8	77.99	77.80	-6	9,452	-0.06%
2021/04/06	3	79.00	2	78.70	79.00	1	9,396	0.01%
2021/04/01	1	77.90	0	0.00	78.00	1	9,316	0.01%
2021/03/31	0	0.00	1.1	78.23	77.70	-1.1	9,285	-0.01%
2021/03/30	3	77.60	13	77.33	77.80	-10	9,223	-0.11%
2021/03/29	5	76.86	2	77.10	76.70	3	9,172	0.03%
2021/03/26	7	76.64	0.3	76.90	76.70	6.7	9,239	0.07%
2021/03/25	0	0.00	5	76.00	76.10	-5	9,189	-0.05%
2021/03/24	3	75.73	0	0.00	75.50	3	9,144	0.03%
2021/03/23	2	75.45	5	75.90	75.80	-3	9,116	-0.03%
2021/03/22	2	75.10	0	0.00	74.70	2	9,009	0.02%
2021/03/19	13	77.07	8	77.80	76.00	5	8,985	0.06%
2021/03/18	1	76.80	25	76.20	77.90	-24	8,602	-0.28%
2021/03/17	1	73.90	3	74.13	73.50	-2	8,297	-0.02%
2021/03/16	0	0.00	1	73.60	73.70	-1	8,465	-0.01%
2021/03/15	1	72.60	1	73.50	73.60	0	8,607	0.00%
2021/03/12	2	72.80	0	0.00	72.70	2	8,634	0.02%
2021/03/11	0	0.00	1	72.90	73.10	-1	8,692	-0.01%
2021/03/10	8	71.64	3	71.73	71.70	5	8,969	0.06%
2021/03/09	3	71.07	4	71.05	71.40	-1	8,988	-0.01%
2021/03/08	2	72.10	0	0.00	72.20	2	8,885	0.02%
2021/03/05	14	73.25	4	72.95	72.70	10	8,795	0.11%
2021/03/04	16	73.93	2	74.15	74.10	14	8,709	0.16%
2021/03/03	1	75.10	0	0.00	75.10	1	8,584	0.01%
2021/03/02	2	75.50	10	76.01	75.50	-8	8,370	-0.10%
2021/02/26	2	73.60	0	0.00	74.10	2	8,284	0.02%
2021/02/25	2	74.80	6	74.57	74.50	-4	8,286	-0.05%
2021/02/24	3	74.20	5	74.20	74.40	-2	8,260	-0.02%
2021/02/23	11	74.40	0	0.00	74.40	11	8,214	0.13%
2021/02/22	4	74.95	4	74.80	75.50	0	8,142	0.00%
2021/02/19	1	73.30	0	0.00	73.20	1	8,051	0.01%
2021/02/18	2	73.55	4	73.90	73.90	-2	8,059	-0.02%
2021/02/17	4	73.18	4	74.03	73.50	0	8,050	0.00%
2021/02/05	2	71.30	6.1	71.38	71.30	-4.1	7,963	-0.05%
2021/02/04	3	70.50	0	0.00	70.30	3	8,045	0.04%
2021/02/03	2	71.45	1	70.90	71.20	1	8,085	0.01%
2021/02/02	5	71.98	9	72.07	72.40	-4	8,171	-0.05%
2021/02/01	6	69.20	0	0.00	69.50	6	8,259	0.07%
2021/01/29	2.2	70.95	3	70.20	69.20	-0.8	8,380	-0.01%
2021/01/28	12	73.74	11	72.99	72.50	1	8,195	0.01%
2021/01/27	14	77.39	10	77.10	75.70	4	8,077	0.05%
2021/01/26	2	75.70	3	75.57	75.70	-1	7,652	-0.01%
2021/01/25	5	75.12	0	0.00	75.70	5	7,537	0.07%
2021/01/22	0	0.00	8	75.14	75.40	-8	7,400	-0.11%
2021/01/21	1	74.00	9	75.02	74.40	-8	7,308	-0.11%
2021/01/20	1	76.20	5.1	75.72	73.70	-4.1	7,247	-0.06%
2021/01/19	1	73.70	4	74.45	74.50	-3	6,991	-0.04%
2021/01/18	5	74.50	5	74.40	73.90	0	6,871	0.00%
2021/01/15	1	73.90	11	74.28	74.50	-10	6,733	-0.15%
2021/01/14	3	72.53	19	73.19	73.80	-16	6,597	-0.24%
2021/01/13	0	0.00	38	72.35	72.10	-38	6,359	-0.60%
2021/01/12	9	71.56	14	71.71	70.40	-5	6,189	-0.08%
2021/01/11	0.1	68.90	15	69.21	69.30	-14.9	5,733	-0.26%
2021/01/08	2	68.50	2	68.50	68.20	0	5,658	0.00%
2021/01/07	8	67.91	9	67.81	68.00	-1	5,631	-0.02%
2021/01/06	5	66.70	0	0.00	66.30	5	5,544	0.09%
2021/01/05	0	0.00	5	67.34	67.40	-5	5,529	-0.09%
2021/01/04	1	66.90	7	67.10	67.40	-6	5,549	-0.11%
2020/12/31	2	66.40	7	66.50	66.40	-5	5,526	-0.09%
2020/12/30	1	65.30	1	65.70	65.90	0	5,566	0.00%
2020/12/29	22	66.22	1	66.30	65.80	21	5,641	0.37%
2020/12/24	0	0.00	2	66.10	65.70	-2	5,943	-0.03%
2020/12/23	11	65.67	1	66.00	65.70	10	6,053	0.17%
2020/12/22	7	67.16	9	67.48	66.30	-2	6,265	-0.03%
2020/12/21	3	65.50	5	65.94	66.50	-2	6,312	-0.03%
2020/12/18	4	65.55	0.1	65.50	65.00	3.9	6,562	0.06%
2020/12/17	0	0.00	1	65.70	65.40	-1	6,740	-0.01%
2020/12/16	1	66.10	4	66.40	66.20	-3	6,843	-0.04%
2020/12/15	20	66.18	0	0.00	65.30	20	6,937	0.29%
2020/12/14	5	66.88	0	0.00	66.90	5	7,196	0.07%
2020/12/11	12.1	67.27	24	67.38	67.40	-11.9	7,464	-0.16%
2020/12/10	27	68.80	20	69.07	68.70	7	7,457	0.09%
2020/12/09	3	68.93	33	67.98	69.00	-30	7,231	-0.41%
2020/12/08	0	0.00	1	66.30	66.20	-1	7,038	-0.01%
2020/12/07	8	67.24	3	66.70	66.60	5	7,006	0.07%
2020/12/04	18	67.42	25	67.54	67.40	-7	6,886	-0.10%
2020/12/03	0	0.00	1	66.00	66.20	-1	6,546	-0.02%
2020/12/02	0	0.00	5	65.50	65.80	-5	6,477	-0.08%
2020/12/01	11	64.90	2	64.40	65.20	9	6,433	0.14%
2020/11/30	8	64.61	0	0.00	64.30	8	6,390	0.13%
2020/11/27	6	64.53	0	0.00	64.70	6	6,320	0.09%
2020/11/26	4	64.90	0	0.00	65.00	4	6,301	0.06%
2020/11/25	3	66.30	2	66.30	65.40	1	6,267	0.02%
2020/11/24	0	0.00	1	65.50	65.80	-1	6,159	-0.02%
2020/11/23	0	0.00	2	65.40	65.50	-2	6,145	-0.03%
2020/11/20	0	0.00	2	64.70	64.90	-2	6,156	-0.03%
2020/11/19	0	0.00	8	64.60	64.50	-8	6,148	-0.13%
2020/11/18	12	65.22	3	65.17	64.90	9	6,152	0.15%
2020/11/17	3	65.27	3	65.43	65.30	0	6,139	0.00%
2020/11/13	7	64.77	1	65.00	65.00	6	6,144	0.10%
2020/11/12	2	65.70	5	65.56	65.60	-3	6,125	-0.05%
2020/11/11	8	65.04	2	65.10	65.00	6	6,016	0.10%
2020/11/10	3	64.83	8	64.69	64.90	-5	5,943	-0.08%
2020/11/09	1	64.10	11	64.85	64.20	-10	5,793	-0.17%
2020/11/06	6	63.95	15	63.78	64.00	-9	5,608	-0.16%
2020/11/05	1	61.60	7	61.96	61.90	-6	5,446	-0.11%
2020/11/02	1	62.10	0	0.00	62.00	1	5,444	0.02%
2020/10/30	2	63.00	1	62.70	62.50	1	5,478	0.02%
2020/10/29	1	62.60	1	62.10	63.00	0	5,497	0.00%
2020/10/28	1	63.20	3	63.13	62.90	-2	5,606	-0.04%
2020/10/27	2	61.80	8	62.54	62.90	-6	5,640	-0.11%
2020/10/26	0	0.00	2	61.95	61.80	-2	5,717	-0.03%
2020/10/22	3	62.27	2	62.50	62.80	1	5,902	0.02%
2020/10/21	0	0.00	2	62.05	61.50	-2	5,936	-0.03%
2020/10/20	5	61.82	2	61.90	61.70	3	6,041	0.05%
2020/10/19	1	61.60	11	61.81	61.50	-10	6,278	-0.16%
2020/10/16	10	61.04	5.1	60.96	61.00	4.9	6,454	0.08%
2020/10/15	7	60.81	1.1	61.72	60.60	5.9	6,530	0.09%
2020/10/14	8	61.58	1	62.80	61.20	7	6,619	0.11%
2020/10/13	3	62.30	0	0.00	62.40	3	6,640	0.05%
2020/10/12	2	62.80	12	62.80	62.60	-10	6,671	-0.15%
2020/10/08	1	62.10	6	62.47	61.90	-5	6,657	-0.08%
2020/10/07	0	0.00	1	62.40	62.30	-1	6,683	-0.01%
2020/10/06	2	63.20	9	62.87	62.60	-7	6,690	-0.10%
2020/10/05	1	62.70	1	62.90	63.50	0	6,769	0.00%
2020/09/30	8.1	63.80	22	63.75	63.40	-13.9	6,793	-0.20%
2020/09/29	1	63.00	10	63.57	63.80	-9	6,767	-0.13%
2020/09/28	3	62.30	5	62.80	62.30	-2	6,792	-0.03%
2020/09/25	14	62.32	10	62.03	61.70	4	6,828	0.06%
2020/09/24	7.1	63.63	8	63.99	64.50	-0.9	6,761	-0.01%
2020/09/23	11.1	63.85	35	63.98	63.70	-23.9	6,709	-0.36%
2020/09/22	3	63.07	11	62.87	63.10	-8	6,519	-0.12%
2020/09/21	3	62.63	10	62.81	62.40	-7	6,430	-0.11%
2020/09/18	1	62.30	12	62.20	62.10	-11	6,390	-0.17%
2020/09/17	22.1	61.79	84	62.03	62.10	-61.9	6,440	-0.96%
2020/09/16	3	61.13	35	60.61	61.00	-32	6,182	-0.52%
2020/09/15	2	58.95	5	58.60	59.00	-3	5,942	-0.05%
2020/09/11	1	57.20	0	0.00	57.20	1	6,047	0.02%
2020/09/10	2	57.50	6	57.58	57.20	-4	6,092	-0.07%
2020/09/09	1	57.20	1	57.20	57.20	0	6,143	0.00%
2020/09/08	1	57.10	0	0.00	56.90	1	6,235	0.02%
2020/09/07	7	57.01	3	56.90	57.00	4	6,322	0.06%
2020/09/04	3	56.03	0	0.00	56.30	3	6,437	0.05%
2020/09/03	1	57.10	2	56.90	57.00	-1	6,538	-0.02%
2020/08/31	3	56.43	2	56.65	56.20	1	7,075	0.01%
2020/08/28	1	56.60	1	56.70	56.70	0	7,139	0.00%
2020/08/27	3	57.13	0	0.00	56.90	3	7,232	0.04%
2020/08/26	6	56.12	4	55.95	57.20	2	7,295	0.03%
2020/08/25	9	55.34	2	55.30	55.30	7	7,306	0.10%
2020/08/24	8	55.16	0	0.00	55.00	8	7,378	0.11%
2020/08/21	2	55.30	1	55.20	55.40	1	7,460	0.01%
2020/08/20	3	55.17	1	56.40	55.20	2	7,528	0.03%
2020/08/19	5	57.52	2	57.25	57.00	3	7,581	0.04%
2020/08/18	5	58.02	1	58.10	58.10	4	7,650	0.05%
2020/08/17	9	58.30	1	58.40	58.60	8	7,938	0.10%
2020/08/14	1	57.30	60	57.20	57.70	-59	8,121	-0.73%
2020/08/13	1	57.40	1	57.40	57.50	0	8,175	0.00%
2020/08/12	6	57.38	0	0.00	57.40	6	8,237	0.07%
2020/08/11	5	58.14	3	58.17	57.80	2	8,324	0.02%
2020/08/10	5	58.38	0	0.00	58.50	5	8,498	0.06%
2020/08/07	3	58.53	2	58.45	58.30	1	8,783	0.01%
2020/08/06	12	58.83	0	0.00	58.80	12	8,943	0.13%
2020/08/05	2	59.30	4	59.25	59.10	-2	9,043	-0.02%
2020/08/04	4	58.80	9	58.70	59.00	-5	9,170	-0.05%
2020/08/03	12	58.43	3	58.47	58.20	9	9,516	0.09%
2020/07/31	8	59.98	0	0.00	59.90	8	9,528	0.08%
2020/07/30	8	60.03	6	60.23	60.30	2	9,559	0.02%
2020/07/29	7	58.01	18	57.99	58.70	-11	9,761	-0.11%
2020/07/28	11	57.25	3	58.47	56.70	8	10,312	0.08%
2020/07/27	1	58.00	3	58.13	57.90	-2	10,360	-0.02%
2020/07/24	4	59.15	3	59.53	59.10	1	10,314	0.01%
2020/07/23	11	60.44	2	60.15	60.20	9	10,247	0.09%
2020/07/22	8	64.55	14	64.86	65.40	-6	10,050	-0.06%
2020/07/21	5	64.36	11	64.71	64.30	-6	9,878	-0.06%
2020/07/20	26	64.66	9	64.37	64.10	17	9,873	0.17%
2020/07/17	7	65.40	7	66.20	65.30	0	9,864	0.00%
2020/07/16	1	65.70	5	65.80	65.80	-4	10,082	-0.04%
2020/07/15	2	65.90	4	66.13	65.70	-2	10,334	-0.02%
2020/07/14	3	66.10	1	65.70	65.70	2	10,418	0.02%
2020/07/13	2	65.45	5	65.48	65.80	-3	10,395	-0.03%
2020/07/10	13	65.44	14	65.98	65.10	-1	10,466	-0.01%
2020/07/09	5	67.10	5	67.00	66.90	0	10,336	0.00%
2020/07/08	3	67.37	2	67.30	67.60	1	10,258	0.01%
2020/07/07	18	67.13	10	67.15	66.70	8	10,186	0.08%
2020/07/06	5	67.70	3	67.87	68.00	2	10,039	0.02%
2020/07/03	16	66.29	11	66.65	66.90	5	9,910	0.05%
2020/07/02	3	65.63	26	65.38	65.90	-23	9,817	-0.23%
2020/07/01	8	64.23	4	64.15	64.30	4	9,704	0.04%
2020/06/30	15	64.39	8	64.63	64.30	7	9,635	0.07%
2020/06/29	6	63.47	13	64.04	64.20	-7	9,556	-0.07%
2020/06/24	9	63.97	15	63.71	64.00	-6	9,483	-0.06%
2020/06/23	7	62.97	8	62.88	63.10	-1	9,367	-0.01%
2020/06/22	0	0.00	10	62.81	62.90	-10	9,351	-0.11%
2020/06/19	4	62.50	11	62.55	62.90	-7	9,352	-0.07%
2020/06/18	0	0.00	9	62.23	62.30	-9	9,280	-0.10%
2020/06/17	4	61.80	1	61.80	61.70	3	9,204	0.03%
2020/06/16	18	61.89	6	61.83	61.90	12	9,236	0.13%
2020/06/15	5	61.62	9	61.67	61.00	-4	9,285	-0.04%
2020/06/12	8	59.99	10	59.59	61.00	-2	9,248	-0.02%
2020/06/11	13	61.26	10	61.60	60.70	3	9,251	0.03%
2020/06/10	12	61.63	3	61.63	62.00	9	9,156	0.10%
2020/06/09	32	62.25	18	62.28	61.90	14	9,132	0.15%
2020/06/08	4	63.03	14	63.21	63.10	-10	9,098	-0.11%
2020/06/05	13	62.44	7	62.23	62.80	6	8,902	0.07%
2020/06/04	4	61.53	3	61.53	61.50	1	8,719	0.01%
2020/06/03	15	61.36	5	61.44	61.40	10	8,688	0.12%
2020/06/02	32	61.67	3	61.20	61.30	29	8,577	0.34%
2020/06/01	5	61.66	3	61.70	61.70	2	8,496	0.02%
2020/05/29	2	60.90	0	0.00	61.40	2	8,429	0.02%
2020/05/28	26	61.37	7	61.70	60.90	19	8,383	0.23%
2020/05/27	39	60.99	8	61.13	61.40	31	8,324	0.37%
2020/05/26	3	61.03	7	61.11	61.10	-4	8,290	-0.05%
2020/05/25	8	60.21	9	60.37	60.70	-1	8,155	-0.01%
2020/05/22	26	60.53	11	60.56	60.20	15	8,059	0.19%
2020/05/21	9	59.28	9	59.38	59.70	0	7,789	0.00%
2020/05/20	4	58.65	4	58.70	58.40	0	7,631	0.00%
2020/05/19	8	58.86	13	58.74	58.80	-5	7,618	-0.07%
2020/05/18	19	58.28	4	58.45	58.20	15	7,609	0.20%
2020/05/15	18	59.01	4	59.03	58.90	14	7,552	0.19%
2020/05/14	25	59.02	26	59.49	58.10	-1	7,383	-0.01%
2020/05/13	19	60.57	4	60.70	60.80	15	7,110	0.21%
2020/05/12	6	61.12	2	61.00	61.30	4	6,963	0.06%
2020/05/11	18	61.48	28	61.58	61.40	-10	6,866	-0.15%
2020/05/08	39	61.00	7	61.00	60.80	32	6,743	0.47%
2020/05/07	9	59.40	22	59.40	59.50	-13	6,377	-0.20%
2020/05/06	3	59.37	7	59.24	59.00	-4	6,287	-0.06%
2020/05/05	12	58.68	13	58.54	59.20	-1	6,175	-0.02%
2020/05/04	38	58.36	15	58.41	59.00	23	5,859	0.39%
2020/04/30	65	55.73	13	55.77	56.60	52	5,207	1.00%
2020/04/29	1	54.30	0	0.00	54.20	1	5,088	0.02%
2020/04/28	1	54.30	1	53.60	54.00	0	5,101	0.00%
2020/04/27	6	53.95	3	53.93	54.10	3	5,143	0.06%
2020/04/24	14	52.96	41	52.99	53.00	-27	5,093	-0.53%
2020/04/23	1	53.30	1	52.60	52.60	0	5,093	0.00%
2020/04/22	6	52.48	3	52.43	52.60	3	5,010	0.06%
2020/04/21	20	54.89	4	53.15	53.10	16	4,869	0.33%
2020/04/20	55	57.36	9	57.46	57.30	46	4,575	1.01%
2020/04/17	4	55.90	2	55.40	56.00	2	4,292	0.05%
2020/04/16	0	0.00	1	54.40	54.40	-1	4,181	-0.02%
2020/04/15	10	54.04	6	54.05	53.80	4	4,173	0.10%
2020/04/14	1	54.10	9	54.40	54.20	-8	4,077	-0.20%
2020/04/13	3	53.60	3	53.87	53.60	0	4,114	0.00%
2020/04/10	2	53.10	1	53.30	53.00	1	4,166	0.02%
2020/04/09	2	53.95	9	53.58	53.40	-7	4,259	-0.16%
2020/04/08	3	53.47	8	53.61	53.60	-5	4,296	-0.12%
2020/04/07	13	52.32	3	51.83	52.60	10	4,269	0.23%
2020/04/06	2	50.15	6	50.17	50.60	-4	4,187	-0.10%
2020/04/01	1	49.30	1	49.60	50.10	0	4,187	0.00%
2020/03/31	0	0.00	3	49.77	49.50	-3	4,200	-0.07%
2020/03/30	4	49.69	2	49.63	49.70	2	4,167	0.05%
2020/03/27	1	50.50	0	0.00	50.50	1	4,142	0.02%
2020/03/26	9	50.47	1	49.65	50.50	8	4,083	0.20%
2020/03/25	0	0.00	4	49.46	49.40	-4	4,059	-0.10%
2020/03/24	1	46.65	4	46.31	46.75	-3	4,033	-0.07%
2020/03/23	0	0.00	1	46.00	44.85	-1	4,126	-0.02%
2020/03/20	3	47.50	1	48.20	45.85	2	4,202	0.05%
2020/03/19	1	45.15	2	46.90	45.10	-1	4,310	-0.02%
2020/03/18	2	50.55	2	50.75	50.10	0	4,301	0.00%
2020/03/17	3	51.77	5	51.44	51.00	-2	4,312	-0.05%
2020/03/16	1	54.50	0	0.00	53.60	1	4,319	0.02%
2020/03/13	1	51.80	4	51.48	54.60	-3	4,334	-0.07%
2020/03/12	2	55.00	2	56.80	54.70	0	4,346	0.00%
2020/03/11	1	58.10	13	58.01	57.50	-12	4,353	-0.28%
2020/03/10	13	57.59	0	0.00	57.70	13	4,610	0.28%
2020/03/04	1	58.50	1	58.80	58.90	0	5,013	0.00%
2020/03/03	1	59.20	3	58.97	58.70	-2	5,164	-0.04%
2020/03/02	6	58.42	2	58.10	58.20	4	5,453	0.07%
2020/02/27	1	58.80	2	58.50	58.50	-1	5,706	-0.02%
2020/02/26	3	59.47	1	59.80	59.30	2	5,731	0.03%
2020/02/25	2	59.45	1	59.80	59.90	1	5,712	0.02%
2020/02/24	4	59.58	0	0.00	59.60	4	5,713	0.07%
2020/02/21	7	60.07	0	0.00	60.00	7	5,704	0.12%
2020/02/20	4	60.48	0	0.00	60.40	4	5,729	0.07%
2020/02/19	1	60.40	0	0.00	60.30	1	5,715	0.02%
2020/02/18	7	60.40	0	0.00	60.50	7	5,718	0.12%
2020/02/17	4	61.38	0	0.00	61.10	4	5,721	0.07%
2020/02/14	2	61.60	4	61.90	61.70	-2	5,692	-0.04%
2020/02/13	1	61.60	1	62.60	61.00	0	5,677	0.00%
2020/02/12	5	62.20	2	62.10	62.00	3	5,655	0.05%
2020/02/11	8	61.40	4	61.35	61.50	4	5,653	0.07%
2020/02/10	4	59.78	1	59.90	60.00	3	5,684	0.05%
2020/02/07	1	60.30	0	0.00	60.60	1	5,717	0.02%
2020/02/06	0	0.00	2	61.50	61.50	-2	5,769	-0.03%
2020/02/04	1	60.80	0	0.00	60.80	1	6,003	0.02%
2020/02/03	5	58.94	0	0.00	59.40	5	6,032	0.08%
2020/01/31	4	60.78	0	0.00	60.60	4	6,006	0.07%
2020/01/30	5	61.46	4	61.40	60.30	1	6,060	0.02%
2020/01/20	6	65.50	1	65.40	65.60	5	5,989	0.08%
2020/01/17	1	65.20	9	65.58	65.70	-8	6,026	-0.13%
2020/01/16	8	65.78	1	66.50	65.80	7	6,075	0.12%
2020/01/15	0	0.00	2	66.60	66.60	-2	6,115	-0.03%
2020/01/14	2	66.50	10	66.59	66.50	-8	6,184	-0.13%
2020/01/13	1	66.40	3	66.70	66.10	-2	6,246	-0.03%
2020/01/10	1	64.90	2	65.50	64.90	-1	6,333	-0.02%
2020/01/09	1	64.80	1	65.00	65.50	0	6,358	0.00%
2020/01/08	2	63.80	1	63.80	64.00	1	6,401	0.02%
2020/01/07	4	64.45	0	0.00	64.30	4	6,423	0.06%
2020/01/06	4	65.03	0	0.00	64.80	4	6,394	0.06%
2020/01/03	13	67.88	6	67.23	67.20	7	6,405	0.11%
2020/01/02	0	0.00	4	68.10	68.40	-4	6,381	-0.06%
2019/12/31	1	67.40	0	0.00	67.20	1	6,322	0.02%
2019/12/30	2	68.10	2	67.40	67.40	0	6,351	0.00%
2019/12/27	0	0.00	4	67.70	67.70	-4	6,366	-0.06%
2019/12/26	0	0.00	6	67.15	67.20	-6	6,365	-0.09%
2019/12/25	0	0.00	7	66.21	66.70	-7	6,378	-0.11%
2019/12/24	7	65.93	4	65.90	65.70	3	6,444	0.05%
2019/12/23	5	66.44	0	0.00	66.20	5	6,485	0.08%
2019/12/20	0	0.00	1	67.20	66.80	-1	6,508	-0.02%
2019/12/19	1	66.80	0	0.00	67.30	1	6,508	0.02%
2019/12/18	3	68.17	7	67.90	67.50	-4	6,518	-0.06%
2019/12/17	0	0.00	3	67.13	67.20	-3	6,526	-0.05%
2019/12/16	5	67.04	3	67.47	66.40	2	6,471	0.03%
2019/12/13	6	65.35	5	66.00	66.10	1	6,351	0.02%
2019/12/12	4	65.65	4	65.40	65.30	0	6,471	0.00%
2019/12/11	1	65.60	6	65.40	65.80	-5	6,678	-0.07%
2019/12/09	0	0.00	2	65.90	66.10	-2	6,643	-0.03%
2019/12/06	1	65.10	101	65.36	65.00	-100	6,611	-1.51%	大賣/
2019/12/05	7	65.56	16	65.43	65.50	-9	6,614	-0.14%
2019/12/04	6	63.95	15	63.99	63.90	-9	6,409	-0.14%
2019/12/02	10	63.10	11	62.39	62.30	-1	6,303	-0.02%
2019/11/29	3	62.73	10	62.73	62.80	-7	6,357	-0.11%
2019/11/28	1	63.40	9	63.02	63.40	-8	6,317	-0.13%
2019/11/27	29	62.86	43	62.03	62.60	-14	6,228	-0.22%
2019/11/26	12	62.67	15	62.54	62.30	-3	5,915	-0.05%
2019/11/25	0	0.00	12	61.71	61.90	-12	5,640	-0.21%
2019/11/21	3	60.70	0	0.00	60.60	3	5,689	0.05%
2019/11/20	2	60.30	1	60.20	60.30	1	5,715	0.02%
2019/11/19	5	60.86	2	61.10	60.60	3	5,754	0.05%
2019/11/18	3	61.80	3	61.80	61.80	0	5,727	0.00%
2019/11/15	6	61.10	4	61.23	61.50	2	5,763	0.03%
2019/11/13	3	60.40	0	0.00	60.40	3	5,748	0.05%
2019/11/12	6	60.30	1	60.20	60.30	5	5,779	0.09%
2019/11/11	3	60.27	1	60.20	60.10	2	5,816	0.03%
2019/11/08	9	61.10	1	60.80	61.10	8	5,824	0.14%
2019/11/07	2	60.90	0	0.00	60.70	2	5,840	0.03%
2019/11/06	1	61.70	0	0.00	61.60	1	5,802	0.02%
2019/11/05	2	62.30	2	62.50	62.20	0	5,800	0.00%
2019/11/04	11	62.54	14	62.66	62.60	-3	5,761	-0.05%
2019/11/01	5	61.60	8	61.16	61.10	-3	5,616	-0.05%
2019/10/31	1	60.60	2	61.20	60.40	-1	5,729	-0.02%
2019/10/30	2	60.10	2	60.60	60.70	0	5,858	0.00%
2019/10/29	5	60.20	0	0.00	59.90	5	5,913	0.08%
2019/10/28	5	61.20	0	0.00	61.20	5	5,865	0.09%
2019/10/25	3	61.73	13	61.63	61.20	-10	5,863	-0.17%
2019/10/24	107	61.89	19.1	61.93	62.00	87.9	5,906	1.49%	大買/
2019/10/23	7	61.03	8	61.03	61.10	-1	5,934	-0.02%
2019/10/22	16	60.54	10	60.98	60.30	6	5,994	0.10%
2019/10/21	11	60.45	19	59.86	60.60	-8	6,022	-0.13%
2019/10/18	5	59.30	12	59.43	59.60	-7	6,050	-0.12%
2019/10/17	1	58.50	0	0.00	58.50	1	6,041	0.02%
2019/10/15	11	57.90	2	57.90	57.70	9	6,207	0.14%
2019/10/09	8	56.96	10	57.24	57.00	-2	6,355	-0.03%
2019/10/08	9	57.91	0	0.00	57.50	9	6,326	0.14%
2019/10/07	1	59.20	28	59.10	59.10	-27	6,446	-0.42%
2019/10/04	1	59.20	1	58.90	59.20	0	6,556	0.00%
2019/10/03	0	0.00	1	58.80	58.90	-1	6,588	-0.02%
2019/10/02	0	0.00	3	59.17	59.20	-3	6,596	-0.05%
2019/10/01	1	58.30	0	0.00	58.40	1	6,620	0.02%
2019/09/27	3	57.47	1	57.00	57.50	2	6,683	0.03%
2019/09/26	12	58.83	1	58.10	58.10	11	6,755	0.16%
2019/09/25	8	58.51	3	58.60	58.40	5	6,888	0.07%
2019/09/24	4	59.03	2	59.00	58.80	2	7,255	0.03%
2019/09/23	4	58.68	2	58.65	58.60	2	7,281	0.03%
2019/09/20	3	58.83	22	58.90	58.50	-19	7,282	-0.26%
2019/09/19	3	59.97	1	60.10	59.80	2	7,180	0.03%
2019/09/18	7	59.79	0	0.00	59.70	7	7,220	0.10%
2019/09/17	16	59.57	10	59.92	59.50	6	7,192	0.08%
2019/09/16	30	61.36	4	61.60	61.00	26	7,126	0.36%
2019/09/12	3	63.50	0	0.00	63.40	3	7,180	0.04%
2019/09/10	4	63.23	0	0.00	63.00	4	7,299	0.05%
2019/09/09	8	63.48	2	64.70	63.20	6	7,261	0.08%
2019/09/06	1	64.40	2	64.90	64.30	-1	7,277	-0.01%
2019/09/05	3	64.80	16	64.48	64.10	-13	7,245	-0.18%
2019/09/04	1	63.90	13	63.82	63.80	-12	7,168	-0.17%
2019/09/03	4	63.58	0	0.00	63.40	4	7,294	0.05%
2019/09/02	9	63.00	6	62.67	62.80	3	7,328	0.04%
2019/08/30	21	62.50	7	62.30	62.60	14	7,377	0.19%
2019/08/29	7	61.21	0	0.00	61.20	7	7,448	0.09%
2019/08/28	11	60.71	20	60.44	60.90	-9	7,596	-0.12%
2019/08/27	11	60.98	5	61.00	60.50	6	7,664	0.08%
2019/08/26	5	60.82	1	60.70	60.60	4	7,810	0.05%
2019/08/23	1	62.30	2	62.00	62.30	-1	7,845	-0.01%
2019/08/22	10	62.30	11	62.08	61.90	-1	7,863	-0.01%
2019/08/21	2	62.50	2	62.10	62.20	0	7,882	0.00%
2019/08/20	1	62.50	29	63.20	62.50	-28	8,046	-0.35%
2019/08/19	2	62.85	2	62.85	63.20	0	8,193	0.00%
2019/08/16	1	61.50	0	0.00	62.00	1	8,637	0.01%
2019/08/15	3	61.00	3	61.20	61.20	0	8,810	0.00%
2019/08/14	3	62.27	11	62.68	62.10	-8	9,019	-0.09%
2019/08/13	0	0.00	1	62.00	61.60	-1	9,115	-0.01%
2019/08/12	2	62.60	0	0.00	62.50	2	9,207	0.02%
2019/08/08	0	0.00	3	62.40	62.40	-3	9,224	-0.03%
2019/08/07	2	62.00	4	61.85	61.80	-2	9,268	-0.02%
2019/08/06	0	0.00	7	60.30	61.20	-7	9,323	-0.08%
2019/08/05	20	60.60	1	60.80	61.10	19	9,370	0.20%
2019/08/02	5	60.74	5	60.30	60.80	0	9,463	0.00%
2019/08/01	7	63.29	1	63.40	63.00	6	9,370	0.06%
2019/07/31	6	63.60	0	0.00	63.10	6	9,303	0.06%
2019/07/30	6	63.32	0	0.00	63.30	6	9,468	0.06%
2019/07/29	0	0.00	2	65.05	64.80	-2	9,725	-0.02%
2019/07/25	1	64.50	1	64.80	64.70	0	10,123	0.00%
2019/07/24	1	67.30	5	67.76	67.30	-4	10,078	-0.04%
2019/07/23	16	67.68	6	67.42	67.50	10	9,997	0.10%
2019/07/22	1	67.10	4	67.03	67.30	-3	10,012	-0.03%
2019/07/19	0	0.00	4.1	66.32	66.40	-4.1	10,063	-0.04%
2019/07/18	14	65.50	2	65.80	65.10	12	10,122	0.12%
2019/07/17	8	66.49	13	66.35	67.00	-5	10,026	-0.05%
2019/07/16	2	66.90	6	66.97	67.00	-4	10,032	-0.04%
2019/07/15	4	65.68	0	0.00	66.00	4	9,885	0.04%
2019/07/12	13	65.48	3	65.63	65.50	10	9,921	0.10%
2019/07/11	30	65.85	4	66.13	65.50	26	9,976	0.26%
2019/07/09	3	64.60	0	0.00	64.70	3	9,934	0.03%
2019/07/05	2	64.50	0	0.00	64.90	2	10,056	0.02%
2019/07/04	0	0.00	5	64.50	64.80	-5	10,070	-0.05%
2019/07/03	2	64.55	2	64.10	64.60	0	10,040	0.00%
2019/07/02	10	64.94	1	65.60	65.60	9	9,969	0.09%
2019/07/01	25	64.64	38	64.31	64.90	-13	9,925	-0.13%
2019/06/28	12	60.71	0	0.00	60.50	12	9,612	0.12%
2019/06/27	19	61.59	4	61.60	61.50	15	9,646	0.16%
2019/06/25	3	60.93	2	60.85	60.40	1	9,666	0.01%
2019/06/24	2	61.15	10	61.04	61.10	-8	9,635	-0.08%
2019/06/21	2	61.75	7	61.97	60.80	-5	9,674	-0.05%
2019/06/20	8	60.70	14	61.41	61.80	-6	9,584	-0.06%
2019/06/19	5	58.84	15	58.51	59.20	-10	9,430	-0.11%
2019/06/18	2	57.45	9	57.33	57.00	-7	9,376	-0.07%
2019/06/17	1	57.00	1	56.70	57.00	0	9,591	0.00%
2019/06/14	29	56.78	23	56.67	56.30	6	9,938	0.06%
2019/06/13	5	57.90	5	57.90	58.10	0	9,936	0.00%
2019/06/12	2	57.20	15	57.40	58.00	-13	9,981	-0.13%
2019/06/11	24	58.20	0	0.00	57.30	24	9,965	0.24%
2019/06/10	4	57.40	3	56.93	57.60	1	9,804	0.01%
2019/06/06	2	55.20	0	0.00	55.10	2	9,743	0.02%
2019/06/05	1	56.50	2	57.00	56.60	-1	9,652	-0.01%
2019/06/04	6	56.68	0	0.00	55.80	6	9,555	0.06%
2019/06/03	4	57.48	2	57.50	57.30	2	9,476	0.02%
2019/05/31	1	57.60	8	57.78	58.30	-7	9,479	-0.07%
2019/05/30	10	56.20	16	56.24	56.00	-6	9,417	-0.06%
2019/05/29	4	55.10	2	55.05	55.10	2	9,420	0.02%
2019/05/28	2	55.10	0	0.00	54.60	2	9,400	0.02%
2019/05/27	8	53.48	6	54.27	54.70	2	9,378	0.02%
2019/05/24	10	55.85	7	56.33	55.60	3	9,242	0.03%
2019/05/23	13	55.73	1	55.70	55.60	12	9,259	0.13%
2019/05/22	6	63.30	1	61.60	61.60	5	8,835	0.06%
2019/05/21	3	61.67	0	0.00	62.70	3	8,704	0.03%
2019/05/20	1	63.60	14	64.71	63.00	-13	8,563	-0.15%
2019/05/17	9	65.92	2	66.40	64.80	7	8,522	0.08%
2019/05/16	3	68.80	1	67.10	67.30	2	8,512	0.02%
2019/05/15	10	69.20	1	70.00	68.80	9	8,547	0.11%
2019/05/14	1	65.80	1	68.20	68.20	0	8,587	0.00%
2019/05/13	3	67.97	2	68.00	67.60	1	8,553	0.01%
2019/05/10	5	70.74	0	0.00	70.30	5	8,577	0.06%
2019/05/07	1	72.80	1	73.00	73.00	0	8,588	0.00%
2019/05/06	2	70.90	6	71.95	72.10	-4	8,464	-0.05%
2019/05/03	0	0.00	8	72.59	72.70	-8	8,301	-0.10%
2019/05/02	2	71.25	5	71.70	71.30	-3	8,258	-0.04%
2019/04/30	3	69.53	0	0.00	70.00	3	8,171	0.04%
2019/04/29	4	71.15	7	70.91	70.10	-3	8,247	-0.04%
2019/04/26	1	71.20	0	0.00	71.30	1	8,221	0.01%
2019/04/25	3	71.70	3	72.57	72.50	0	8,158	0.00%
2019/04/24	0	0.00	9	72.11	71.20	-9	8,092	-0.11%
2019/04/22	0	0.00	1	70.70	71.00	-1	7,933	-0.01%
2019/04/19	8	69.56	1	69.60	69.60	7	7,859	0.09%
2019/04/17	2	71.30	8	71.48	71.50	-6	7,871	-0.08%
2019/04/16	0	0.00	12	69.28	71.00	-12	7,812	-0.15%
2019/04/15	6	68.20	1	69.00	69.00	5	7,722	0.06%
2019/04/12	16	69.91	0	0.00	69.20	16	7,806	0.20%
2019/04/11	1	72.20	3	72.93	72.10	-2	7,751	-0.03%
2019/04/10	4	71.43	0	0.00	72.00	4	7,716	0.05%
2019/04/09	8	72.13	1	72.10	72.20	7	7,665	0.09%
2019/04/08	1	73.10	2	74.20	73.10	-1	7,654	-0.01%
2019/04/03	10	73.66	6	73.78	73.50	4	7,618	0.05%
2019/04/02	4	71.93	11	72.73	72.00	-7	7,558	-0.09%
2019/04/01	10	71.56	3	72.37	72.50	7	7,552	0.09%
2019/03/29	3	71.00	0	0.00	71.00	3	7,477	0.04%
2019/03/27	0	0.00	5	71.10	71.10	-5	7,489	-0.07%
2019/03/26	2	71.30	4	71.45	71.00	-2	7,478	-0.03%
2019/03/25	7	71.17	0	0.00	71.20	7	7,445	0.09%
2019/03/22	13	73.41	14	72.39	72.30	-1	7,390	-0.01%
2019/03/21	4	75.15	5	75.52	75.00	-1	7,272	-0.01%
2019/03/20	7	75.60	4	75.63	75.50	3	7,225	0.04%
2019/03/19	3	74.60	5	74.32	75.30	-2	7,156	-0.03%
2019/03/15	5	69.50	2	69.20	69.10	3	6,800	0.04%
2019/03/14	0	0.00	11	69.23	69.00	-11	6,800	-0.16%
2019/03/13	2	68.30	0	0.00	68.50	2	6,946	0.03%
2019/03/12	1	68.70	3	68.60	68.20	-2	7,133	-0.03%
2019/03/11	10	67.89	0	0.00	68.20	10	7,398	0.14%
2019/03/08	5	67.46	0	0.00	67.50	5	7,518	0.07%
2019/03/06	3	68.60	10	69.45	68.00	-7	7,654	-0.09%
2019/03/05	4	68.80	11	68.47	68.20	-7	7,669	-0.09%
2019/03/04	1	67.80	1	68.40	67.20	0	7,760	0.00%
2019/02/27	5	67.40	5	67.50	67.50	0	7,709	0.00%
2019/02/26	0	0.00	5	67.30	67.20	-5	7,679	-0.07%
2019/02/25	2	68.10	3	68.40	68.10	-1	7,671	-0.01%
2019/02/22	0	0.00	4	69.10	67.80	-4	7,692	-0.05%
2019/02/21	6	66.42	6	66.90	66.90	0	7,593	0.00%
2019/02/20	9	66.57	0	0.00	66.00	9	7,611	0.12%
2019/02/19	21	66.35	0	0.00	65.80	21	7,634	0.28%
2019/02/18	3	66.80	0	0.00	66.80	3	7,680	0.04%
2019/02/15	2	68.20	0	0.00	68.50	2	7,661	0.03%
2019/02/14	0	0.00	0.1	67.60	68.00	-0.1	7,634	0.00%
2019/02/13	0	0.00	2	66.70	67.00	-2	7,649	-0.03%
2019/02/12	0	0.00	2	68.60	67.80	-2	7,629	-0.03%
2019/02/11	0	0.00	5	67.56	67.80	-5	7,714	-0.06%
2019/01/30	4	66.03	3	66.03	66.00	1	7,873	0.01%
2019/01/29	2	64.85	4	65.20	65.40	-2	7,934	-0.03%
2019/01/28	1	64.00	1	64.50	64.50	0	7,957	0.00%
2019/01/24	14	61.65	20	63.41	63.90	-6	8,265	-0.07%
2019/01/23	4	61.48	5	62.12	61.70	-1	8,199	-0.01%
2019/01/22	3	64.30	7	64.79	65.10	-4	7,988	-0.05%
2019/01/21	0	0.00	12	64.68	64.30	-12	7,936	-0.15%
2019/01/18	3	62.00	0	0.00	62.70	3	7,898	0.04%
2019/01/17	0	0.00	7	63.73	61.80	-7	7,972	-0.09%
2019/01/16	12	63.12	0	0.00	63.50	12	7,960	0.15%
2019/01/14	1	61.30	1	60.90	60.90	0	7,925	0.00%
2019/01/11	1	60.90	1	62.00	60.90	0	7,973	0.00%
2019/01/10	2	60.95	1	61.40	61.40	1	7,984	0.01%
2019/01/09	1	58.90	9	59.79	60.30	-8	8,001	-0.10%
2019/01/08	1	58.20	10	57.95	58.00	-9	7,992	-0.11%
2019/01/07	1	57.70	8	57.98	57.50	-7	7,979	-0.09%
2019/01/04	26	56.58	0	0.00	56.40	26	8,016	0.32%
2019/01/03	2	60.60	0	0.00	59.80	2	8,023	0.02%
2019/01/02	1	62.20	2	62.35	61.90	-1	7,968	-0.01%
2018/12/28	1	62.00	0	0.00	62.00	1	8,044	0.01%
2018/12/27	1	62.20	10	61.53	61.80	-9	8,236	-0.11%
2018/12/26	1	61.30	3	60.83	60.80	-2	8,213	-0.02%
2018/12/25	1	60.10	0	0.00	60.10	1	8,312	0.01%
2018/12/24	0	0.00	1	62.90	62.30	-1	8,307	-0.01%
2018/12/21	0	0.00	4	61.83	62.80	-4	8,358	-0.05%
2018/12/20	0	0.00	3	60.53	60.90	-3	8,558	-0.04%
2018/12/19	1	61.70	0	0.00	60.80	1	8,554	0.01%
2018/12/18	0	0.00	2	60.80	61.30	-2	8,578	-0.02%
2018/12/17	1	60.90	2	61.15	61.10	-1	8,657	-0.01%
2018/12/14	0	0.00	2	60.60	60.60	-2	8,772	-0.02%
2018/12/13	1	61.90	13	61.78	61.50	-12	8,770	-0.14%
2018/12/12	17	62.49	10	62.78	62.00	7	8,743	0.08%
2018/12/11	8	61.29	9	61.11	61.50	-1	8,564	-0.01%
2018/12/10	1	59.30	0	0.00	60.00	1	8,563	0.01%
2018/12/07	5	59.20	0	0.00	59.10	5	8,575	0.06%
2018/12/06	15	59.19	5	59.68	58.20	10	8,607	0.12%
2018/12/05	1	62.70	0	0.00	62.60	1	8,527	0.01%
2018/12/04	5	62.76	6	62.95	63.10	-1	8,441	-0.01%
2018/12/03	1	60.60	8	60.88	61.00	-7	8,220	-0.09%
2018/11/30	1	59.70	1	59.70	59.50	0	8,169	0.00%
2018/11/29	6	60.53	3	61.13	59.90	3	8,257	0.04%
2018/11/28	1	58.60	4	58.48	59.00	-3	8,210	-0.04%
2018/11/27	6	57.77	10	58.21	58.20	-4	8,238	-0.05%
2018/11/26	2	54.75	4	55.40	55.50	-2	8,183	-0.02%
2018/11/23	1	54.80	3	54.23	54.10	-2	8,415	-0.02%
2018/11/22	1	55.40	4	55.03	54.50	-3	8,620	-0.03%
2018/11/21	4	55.03	1	55.10	55.10	3	8,614	0.03%
2018/11/20	1	54.40	2	55.65	55.80	-1	8,547	-0.01%
2018/11/19	1	55.10	11	54.83	54.10	-10	8,406	-0.12%
2018/11/16	5	55.40	1	56.20	54.80	4	8,349	0.05%
2018/11/15	6	55.23	18	55.25	55.90	-12	8,243	-0.15%
2018/11/14	13	53.96	1	53.50	53.50	12	8,119	0.15%
2018/11/13	2	53.20	2	53.15	54.00	0	8,069	0.00%
2018/11/12	10	54.99	4	54.08	54.10	6	8,012	0.07%
2018/11/09	1	54.60	6	54.60	54.60	-5	7,979	-0.06%
2018/11/08	0	0.00	1	55.30	53.80	-1	7,904	-0.01%
2018/11/07	14	54.99	4	54.93	54.80	10	7,787	0.13%
2018/11/06	11	57.45	2	57.10	56.10	9	7,650	0.12%
2018/11/05	4	60.10	2	60.45	59.30	2	7,507	0.03%
2018/11/02	22	60.64	19	61.04	61.40	3	7,391	0.04%
2018/11/01	6	59.70	11	60.43	61.10	-5	7,228	-0.07%
2018/10/31	21	57.36	21	58.61	56.80	0	6,983	0.00%
2018/10/30	1	55.00	1	55.60	56.50	0	6,977	0.00%
2018/10/29	1	55.80	2	55.10	55.30	-1	6,984	-0.01%
2018/10/26	3	54.00	7	53.01	52.80	-4	6,996	-0.06%
2018/10/25	1	55.00	0	0.00	53.70	1	6,943	0.01%
2018/10/24	2	58.35	2	58.25	58.00	0	6,925	0.00%
2018/10/23	12	58.83	11	58.50	58.00	1	6,891	0.01%
2018/10/22	2	59.20	2	58.90	59.70	0	6,896	0.00%
2018/10/19	0	0.00	1	56.40	56.30	-1	6,825	-0.01%
2018/10/18	1	57.00	1	57.20	57.20	0	6,855	0.00%
2018/10/17	3	56.90	6	56.73	56.80	-3	6,934	-0.04%
2018/10/16	7	55.24	9	54.99	54.80	-2	6,906	-0.03%
2018/10/15	3	55.43	1	55.20	55.20	2	6,948	0.03%
2018/10/12	13	55.90	8	55.76	56.60	5	7,000	0.07%
2018/10/11	2	53.70	6	52.70	54.10	-4	7,002	-0.06%
2018/10/09	3	55.13	4	54.63	54.40	-1	6,935	-0.01%
2018/10/08	5	54.72	2	55.00	55.00	3	7,013	0.04%
2018/10/05	6	56.08	4	56.03	55.10	2	7,012	0.03%
2018/10/04	3	58.93	3	58.70	59.00	0	7,104	0.00%
2018/10/03	5	59.20	1	58.80	58.80	4	7,203	0.06%
2018/10/02	0	0.00	3	60.97	61.20	-3	7,209	-0.04%
2018/10/01	4	60.63	1	60.70	60.70	3	7,363	0.04%
2018/09/28	1	59.70	1	59.00	59.00	0	7,398	0.00%
2018/09/27	6	59.25	0	0.00	59.00	6	7,422	0.08%
2018/09/26	1	61.50	1	61.20	61.20	0	7,261	0.00%
2018/09/25	2	60.55	1	60.80	60.80	1	7,301	0.01%
2018/09/21	2	61.15	0	0.00	61.00	2	7,262	0.03%
2018/09/20	3	61.43	0	0.00	61.00	3	7,221	0.04%
2018/09/19	4	63.60	3	63.10	63.10	1	7,113	0.01%
2018/09/18	1	64.50	1	64.50	64.20	0	7,138	0.00%
2018/09/14	4	66.03	2	65.80	65.80	2	7,265	0.03%
2018/09/13	1	65.70	0	0.00	65.60	1	7,211	0.01%
2018/09/12	3	65.67	4	65.65	65.20	-1	7,151	-0.01%
2018/09/11	3	66.83	3	67.07	67.50	0	7,060	0.00%
2018/09/10	5	66.22	4	65.75	66.00	1	6,972	0.01%
2018/09/07	3	68.97	5	68.50	68.40	-2	6,897	-0.03%
2018/09/06	4	70.03	2	70.05	70.20	2	6,824	0.03%
2018/09/05	1	69.90	7	69.99	70.00	-6	6,777	-0.09%
2018/09/04	13	69.38	17	69.84	70.30	-4	6,672	-0.06%
2018/09/03	3	69.63	2	69.45	68.50	1	6,594	0.02%
2018/08/31	11	68.45	15	69.86	70.30	-4	6,509	-0.06%
2018/08/30	2	70.05	22	70.28	68.80	-20	6,386	-0.31%
2018/08/29	0	0.00	4	67.53	67.90	-4	6,219	-0.06%
2018/08/28	0	0.00	3	65.00	64.80	-3	6,063	-0.05%
2018/08/27	0	0.00	1	64.40	64.00	-1	6,052	-0.02%
2018/08/24	1	64.00	0	0.00	64.40	1	6,091	0.02%
2018/08/23	0	0.00	2	64.35	64.50	-2	6,137	-0.03%
2018/08/22	0	0.00	1	64.30	64.00	-1	6,177	-0.02%
2018/08/20	1	63.30	0	0.00	63.10	1	6,436	0.02%
2018/08/17	0	0.00	1	64.10	64.00	-1	6,465	-0.02%
2018/08/16	0	0.00	2	64.65	64.90	-2	6,473	-0.03%
2018/08/15	2	63.20	0	0.00	63.30	2	6,466	0.03%
2018/08/14	0	0.00	2	64.50	64.50	-2	6,455	-0.03%
2018/08/13	8	64.05	4	63.70	63.50	4	6,418	0.06%
2018/08/10	3	65.53	7	66.70	66.90	-4	6,285	-0.06%
2018/08/09	1	65.80	7	67.17	66.00	-6	6,275	-0.10%
2018/08/08	15	66.03	4	66.65	65.80	11	6,234	0.18%
2018/08/07	12	67.59	7	67.59	67.00	5	6,244	0.08%
2018/08/06	6	67.82	6	67.93	67.90	0	6,283	0.00%
2018/08/03	1	66.30	1	66.30	66.90	0	6,323	0.00%
2018/08/02	3	64.30	1	65.00	65.00	2	6,316	0.03%
2018/08/01	1	65.90	1	66.00	65.90	0	6,320	0.00%
2018/07/31	1	66.00	0	0.00	65.80	1	6,390	0.02%
2018/07/30	0	0.00	1	66.40	66.30	-1	6,429	-0.02%
2018/07/27	6	68.12	1	67.30	67.50	5	6,464	0.08%
2018/07/26	1	67.20	1	67.30	67.30	0	6,523	0.00%
2018/07/25	2	66.70	1	67.30	67.10	1	6,650	0.02%
2018/07/24	3	67.97	0	0.00	68.30	3	6,579	0.05%
2018/07/23	0	0.00	5	67.00	67.00	-5	6,593	-0.08%
2018/07/20	8	69.38	3	69.00	67.60	5	6,600	0.08%
2018/07/19	9	68.80	1	68.60	69.20	8	6,575	0.12%
2018/07/18	0	0.00	3	68.80	68.70	-3	6,582	-0.05%
2018/07/17	5	68.30	4	68.53	68.60	1	6,553	0.02%
2018/07/16	3	67.43	0	0.00	67.20	3	6,443	0.05%
2018/07/13	2	67.15	2	66.60	67.00	0	6,415	0.00%
2018/07/12	10	68.08	9	67.26	66.60	1	6,459	0.02%
2018/07/11	2	66.20	3	66.87	67.20	-1	6,367	-0.02%
2018/07/10	3	66.60	3	66.43	67.00	0	6,380	0.00%
2018/07/09	1	65.40	2	66.15	66.90	-1	6,331	-0.02%
2018/07/06	8	64.01	2	64.40	63.00	6	6,209	0.10%
2018/07/05	3	64.77	1	65.90	64.60	2	6,229	0.03%
2018/07/04	0	0.00	2	65.40	64.40	-2	6,281	-0.03%
2018/07/03	1	65.00	0	0.00	63.50	1	6,254	0.02%
2018/07/02	1	63.50	0	0.00	63.30	1	6,272	0.02%
2018/06/29	0	0.00	2	62.75	63.30	-2	6,310	-0.03%
2018/06/28	1	60.10	0	0.00	60.10	1	6,260	0.02%
2018/06/26	8	60.54	0	0.00	60.10	8	6,554	0.12%
2018/06/22	16	64.10	0	0.00	63.60	16	6,929	0.23%
2018/06/21	0	0.00	2	64.25	63.70	-2	7,020	-0.03%
2018/06/20	1	63.10	0	0.00	63.40	1	7,092	0.01%
2018/06/19	2	62.80	0	0.00	62.80	2	7,201	0.03%
2018/06/15	1	64.70	0	0.00	64.50	1	7,260	0.01%
2018/06/13	0	0.00	4	63.80	63.50	-4	7,270	-0.06%
2018/06/08	0	0.00	1	66.30	65.90	-1	7,500	-0.01%
2018/06/07	1	66.10	0	0.00	66.00	1	7,717	0.01%
2018/06/06	1	66.50	4	66.90	66.10	-3	7,722	-0.04%
2018/06/05	1	64.90	4	64.80	64.50	-3	7,680	-0.04%
2018/06/04	0	0.00	1	64.50	64.80	-1	7,716	-0.01%
2018/06/01	1	62.00	8	62.40	62.60	-7	7,776	-0.09%
2018/05/31	0	0.00	11	64.01	63.00	-11	7,887	-0.14%
2018/05/30	23	63.27	1	64.00	63.50	22	7,992	0.28%
2018/05/29	15	66.67	22	67.38	64.90	-7	8,167	-0.09%
2018/05/28	6	64.68	0	0.00	65.30	6	8,128	0.07%
2018/05/25	0	0.00	6	64.72	65.00	-6	8,205	-0.07%
2018/05/22	0	0.00	2	64.25	63.60	-2	8,795	-0.02%
2018/05/17	0	0.00	2	64.25	64.40	-2	9,066	-0.02%
2018/05/15	4	63.50	13	63.77	63.40	-9	9,204	-0.10%
2018/05/14	2	63.10	6	63.05	64.40	-4	9,308	-0.04%
2018/05/11	3	63.17	19	61.80	62.00	-16	9,289	-0.17%
2018/05/10	1	60.30	5	60.10	60.70	-4	9,225	-0.04%
2018/05/09	5	59.80	18	59.96	60.20	-13	9,260	-0.14%
2018/05/08	8	59.06	25	58.41	59.80	-17	9,247	-0.18%
2018/05/07	30	57.92	0	0.00	57.00	30	9,287	0.32%
2018/05/03	27	59.84	0	0.00	59.00	27	9,347	0.29%
2018/05/02	2	62.00	67	61.49	62.60	-65	9,378	-0.69%
2018/04/27	24	57.98	3	57.83	57.60	21	9,469	0.22%
2018/04/25	23	60.29	3	60.60	59.60	20	9,596	0.21%
2018/04/24	10	59.30	0	0.00	61.10	10	9,726	0.10%
2018/04/23	22	62.46	10	62.70	62.30	12	9,687	0.12%
2018/04/19	1	64.30	2	64.45	64.60	-1	10,048	-0.01%
2018/04/18	5	64.64	2	65.25	63.70	3	10,150	0.03%
2018/04/17	1	63.30	16	64.05	64.50	-15	10,495	-0.14%
2018/04/16	6	62.18	0	0.00	62.00	6	10,372	0.06%
2018/04/13	3	63.30	0	0.00	63.00	3	10,268	0.03%
2018/04/12	11	62.99	0	0.00	63.10	11	10,241	0.11%
2018/04/11	0	0.00	30	64.07	63.30	-30	10,183	-0.29%
2018/04/10	25	63.14	0	0.00	63.00	25	10,095	0.25%
2018/04/09	10	63.20	0	0.00	64.20	10	9,980	0.10%
2018/04/03	5	64.44	0	0.00	64.40	5	9,903	0.05%
2018/04/02	10	67.50	2	67.10	66.30	8	9,875	0.08%
2018/03/30	0	0.00	1	67.60	67.30	-1	9,954	-0.01%
2018/03/29	0	0.00	29	66.67	68.50	-29	10,020	-0.29%
2018/03/28	25	63.17	0	0.00	64.00	25	9,747	0.26%
2018/03/27	13	65.15	1	65.50	65.40	12	9,494	0.13%
2018/03/21	0	0.00	2	70.00	69.50	-2	9,133	-0.02%
2018/03/20	2	69.00	0	0.00	69.00	2	9,509	0.02%
2018/03/19	1	70.20	3	70.80	70.00	-2	9,612	-0.02%
2018/03/16	4	69.73	0	0.00	71.60	4	9,597	0.04%
2018/03/15	0	0.00	2	71.20	71.20	-2	9,530	-0.02%
2018/03/14	0	0.00	3	69.97	70.20	-3	9,456	-0.03%
2018/03/13	4	69.73	2	70.85	69.30	2	9,385	0.02%
2018/03/08	1	68.80	1	69.30	68.30	0	9,212	0.00%
2018/03/06	3	68.97	6	70.02	70.00	-3	9,313	-0.03%
2018/03/05	5	68.68	0	0.00	67.30	5	9,315	0.05%
2018/03/02	2	69.75	10.2	69.78	70.10	-8.2	9,268	-0.09%
2018/03/01	9	67.32	2	68.20	67.40	7	9,158	0.08%
2018/02/27	4	69.30	3	70.20	68.50	1	9,426	0.01%
2018/02/26	6	71.07	10	69.99	70.80	-4	9,317	-0.04%
2018/02/23	15	68.21	23	69.21	70.30	-8	9,106	-0.09%
2018/02/22	0	0.00	21	64.80	65.00	-21	8,887	-0.24%
2018/02/21	1	64.80	2	65.50	64.70	-1	8,873	-0.01%
2018/02/12	1	61.40	1	62.00	61.60	0	8,805	0.00%
2018/02/09	16	62.63	0	0.00	62.20	16	8,821	0.18%
2018/02/08	4	65.15	6	64.10	65.20	-2	8,771	-0.02%
2018/02/07	4	64.93	15	65.24	63.30	-11	8,799	-0.13%
2018/02/06	6	62.42	10	61.55	62.50	-4	8,720	-0.05%
2018/02/05	17	63.55	4	64.23	64.90	13	8,674	0.15%
2018/02/02	2	65.00	0	0.00	65.50	2	8,663	0.02%
2018/02/01	15	66.07	12	67.39	65.10	3	8,771	0.03%
2018/01/31	24	65.99	12	67.61	67.40	12	8,863	0.14%
2018/01/30	7	67.99	4	68.08	66.10	3	8,844	0.03%
2018/01/29	7	69.21	6	69.48	69.30	1	8,766	0.01%
2018/01/26	1	68.00	2	67.20	67.40	-1	8,731	-0.01%
2018/01/25	4	66.23	5	66.70	66.70	-1	8,749	-0.01%
2018/01/24	2	66.95	4	66.53	66.20	-2	8,670	-0.02%
2018/01/23	11	65.03	10	64.50	64.50	1	8,576	0.01%
2018/01/22	10	66.20	10	66.60	66.80	0	8,594	0.00%
2018/01/19	1	66.20	5	66.48	66.30	-4	8,681	-0.05%
2018/01/18	13	65.91	17	65.64	65.50	-4	8,722	-0.05%
2018/01/17	13	64.50	10	64.50	64.50	3	8,627	0.03%
2018/01/16	6	64.75	5	64.46	65.00	1	8,693	0.01%
2018/01/15	3	64.13	3	63.17	64.30	0	8,858	0.00%
2018/01/12	0	0.00	6	61.75	61.50	-6	8,642	-0.07%
2018/01/11	2	60.55	4.1	60.73	60.90	-2.1	8,590	-0.02%
2018/01/10	0	0.00	12	57.17	58.50	-12	8,431	-0.14%
2018/01/08	1	57.80	24.1	57.83	58.00	-23.1	8,802	-0.26%
2018/01/04	0	0.00	3	56.80	57.00	-3	9,268	-0.03%
2018/01/03	1	55.70	0	0.00	56.30	1	9,327	0.01%