頎邦 (6147)-元大-新莊券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
77.3
漲跌
▼0.5
漲幅
-0.64%
成交量
5,032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－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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
2024/04/29	4	76.75	1	77.20	77.30	3	6,519	0.05%
2024/04/26	2	77.35	4	77.78	77.80	-2	6,469	-0.03%
2024/04/25	0	0.00	4	76.63	77.00	-4	6,459	-0.06%
2024/04/24	1	74.50	3	75.67	76.10	-2	6,467	-0.03%
2024/04/23	0	0.00	2.1	74.50	74.20	-2.1	6,445	-0.03%
2024/04/22	7	72.99	1	72.40	73.30	6	6,438	0.09%
2024/04/19	15	74.61	0.4	75.38	74.40	14.6	6,346	0.23%
2024/04/18	6	76.42	0	0.00	75.70	6	6,237	0.10%
2024/04/17	0	0.00	0	76.90	76.80	0	6,182	0.00%
2024/04/16	4	76.53	6	76.82	76.30	-2	6,184	-0.03%
2024/04/15	5.2	77.61	6.5	77.82	77.80	-1.3	6,135	-0.02%
2024/04/12	0	0.00	1	77.80	77.70	-1	6,146	-0.02%
2024/04/11	2	76.85	1	76.70	77.10	1	6,169	0.02%
2024/04/10	0	0.00	5	77.66	77.60	-5	6,233	-0.08%
2024/04/08	1	75.60	5	76.30	76.30	-4	6,319	-0.06%
2024/04/03	7	76.26	0	76.40	76.00	7	6,314	0.11%
2024/04/02	12	76.86	0	0.00	76.80	12	6,293	0.19%
2024/04/01	5	77.96	1	78.20	77.50	4	6,276	0.06%
2024/03/29	7	76.99	32	79.01	79.00	-25	6,260	-0.40%
2024/03/28	10	78.20	22	77.54	77.90	-12	5,909	-0.20%
2024/03/27	0	0.00	7	75.53	75.80	-7	5,749	-0.12%
2024/03/26	5	74.38	1	74.00	73.90	4	5,745	0.07%
2024/03/25	9	74.86	9	75.36	75.10	0	5,797	0.00%
2024/03/22	24	76.33	3	76.37	75.70	21	5,850	0.36%
2024/03/21	4	78.63	2	77.90	78.20	2	5,888	0.03%
2024/03/20	39	78.91	11	79.50	77.60	28	5,965	0.47%
2024/03/19	18	79.42	59	79.72	78.50	-41	6,188	-0.66%
2024/03/18	22	76.69	9.1	77.49	77.40	12.9	6,031	0.21%
2024/03/15	17	76.69	2	76.80	76.50	15	6,014	0.25%
2024/03/14	2	76.90	4	77.38	77.50	-2	5,953	-0.03%
2024/03/13	5	78.16	28.1	78.60	79.00	-23.1	5,829	-0.40%
2024/03/12	2	77.15	13.4	77.19	76.80	-11.4	5,618	-0.20%
2024/03/11	6	74.40	9	75.28	75.70	-3	5,522	-0.05%
2024/03/08	40	77.26	28	77.11	75.40	12	5,481	0.22%
2024/03/07	12	73.59	41	74.41	74.60	-29	5,104	-0.57%
2024/03/06	0	0.00	1	73.80	73.80	-1	5,033	-0.02%
2024/03/05	3.1	72.21	4.3	72.61	72.80	-1.2	5,049	-0.02%
2024/03/04	3	72.20	12	72.53	72.90	-9	5,058	-0.18%
2024/03/01	0	0.00	9.3	72.00	71.30	-9.3	5,042	-0.18%
2024/02/29	12.1	71.24	1	71.00	71.00	11.1	5,009	0.22%
2024/02/27	31.2	72.44	2	71.85	71.70	29.1	4,957	0.59%
2024/02/26	13	73.47	5	73.78	73.70	8	4,901	0.16%
2024/02/23	264.2	75.69	64.1	74.98	74.00	200.1	4,829	4.14%	大買/鉅額交易
2024/02/22	2.1	71.60	10	71.52	71.60	-7.9	4,518	-0.17%
2024/02/21	2	71.00	3	71.23	71.10	-1	4,489	-0.02%
2024/02/20	5.1	70.56	1	70.80	70.40	4.1	4,458	0.09%
2024/02/19	0.1	71.10	5	70.96	71.00	-4.9	4,447	-0.11%
2024/02/16	10.2	69.97	1	70.00	70.00	9.2	4,423	0.21%
2024/02/15	11.2	69.66	7	69.71	69.60	4.2	4,372	0.09%
2024/02/05	4.1	70.78	2	70.80	71.00	2.1	4,309	0.05%
2024/02/02	9.1	71.53	5	71.18	71.30	4.1	4,281	0.10%
2024/02/01	10.4	71.23	0.1	71.40	71.40	10.3	4,233	0.24%
2024/01/31	3.1	71.10	2	72.20	72.00	1.1	4,209	0.02%
2024/01/30	17.1	71.85	0	0.00	71.60	17.1	4,194	0.41%
2024/01/29	5	72.52	1	72.70	72.60	4	4,192	0.10%
2024/01/26	0.1	72.90	3	73.10	73.20	-3	4,196	-0.07%
2024/01/25	5	74.10	1	73.90	73.90	4	4,201	0.09%
2024/01/23	2.2	74.34	2	74.05	74.20	0.2	4,222	0.00%
2024/01/22	5	73.40	0	0.00	73.50	5	4,214	0.12%
2024/01/19	1	73.10	1	73.20	73.50	0	4,239	0.00%
2024/01/18	1.1	71.81	0	0.00	73.00	1.1	4,239	0.02%
2024/01/17	3	73.00	1	73.60	73.00	2	4,229	0.05%
2024/01/16	2	72.90	0	73.00	73.70	2	4,199	0.05%
2024/01/15	0	73.40	1	73.80	73.80	-1	4,196	-0.02%
2024/01/12	0	0.00	1	73.10	72.60	-1	4,185	-0.02%
2024/01/11	1	72.30	2	72.10	72.20	-1	4,165	-0.02%
2024/01/10	5.1	71.52	2	72.10	71.80	3.1	4,167	0.07%
2024/01/09	2.1	72.50	6	72.77	72.00	-4	4,147	-0.10%
2024/01/08	9	72.86	0.1	73.80	72.80	8.9	4,160	0.21%
2024/01/05	3	74.47	1	74.50	74.50	2	4,113	0.05%
2024/01/04	7	74.30	8	74.46	74.50	-1	4,072	-0.02%
2024/01/03	2	74.05	23	73.73	74.30	-21	4,021	-0.52%
2024/01/02	1.1	72.06	9	73.18	73.80	-7.9	3,963	-0.20%
2023/12/29	5.1	72.14	3	72.43	72.30	2.1	3,895	0.05%
2023/12/28	0.1	72.52	1	72.70	72.80	-0.9	3,869	-0.02%
2023/12/27	2	73.10	1	73.30	72.90	1	3,858	0.03%
2023/12/26	0.1	71.70	0	0.00	72.30	0.1	3,821	0.00%
2023/12/25	4.1	72.68	1	72.50	72.30	3.1	3,766	0.08%
2023/12/22	8	72.88	1	73.10	73.30	7	3,742	0.19%
2023/12/21	15.1	72.77	7	73.36	73.50	8.1	3,659	0.22%
2023/12/20	22	73.45	12	73.68	74.00	10	3,558	0.28%
2023/12/19	24.7	72.98	8	73.94	72.60	16.7	3,435	0.48%
2023/12/18	17.1	76.08	10	76.17	75.30	7.1	3,301	0.22%
2023/12/15	13.1	77.26	94.1	78.90	76.80	-81.1	3,202	-2.53%
2023/12/14	58.2	77.61	114.5	77.94	78.70	-56.3	3,039	-1.85%	大賣/
2023/12/13	10.4	72.41	14	72.74	73.80	-3.6	2,631	-0.14%
2023/12/12	0	0.00	11	70.97	71.40	-11	2,569	-0.43%
2023/12/11	4	69.85	1	69.70	70.00	3	2,546	0.12%
2023/12/08	11	69.60	2	70.15	69.80	9	2,584	0.35%
2023/12/07	4.2	69.96	1	70.90	70.00	3.2	2,654	0.12%
2023/12/06	2.1	70.55	6	70.30	70.50	-3.9	2,698	-0.14%
2023/12/05	7	70.34	2	70.50	70.50	5	2,733	0.18%
2023/12/04	14	71.43	2	71.45	71.50	12	2,777	0.43%
2023/12/01	0	0.00	8	71.91	72.00	-8	2,966	-0.27%
2023/11/30	6	71.18	1	72.00	72.00	5	2,960	0.17%
2023/11/29	0	0.00	6	71.40	71.30	-6	2,913	-0.21%
2023/11/28	6	70.72	8	71.01	71.00	-2	2,910	-0.07%
2023/11/27	4	70.20	0	0.00	70.10	4	2,974	0.13%
2023/11/23	0	0.00	11	69.50	69.80	-11	2,981	-0.37%
2023/11/21	1	69.90	0	0.00	69.80	1	3,055	0.03%
2023/11/16	2	69.05	1	69.50	69.30	1	3,088	0.03%
2023/11/15	1.1	69.91	1	69.90	69.90	0.1	3,118	0.00%
2023/11/13	0	0.00	1	69.50	69.50	-1	3,192	-0.03%
2023/11/10	0	0.00	4	69.73	69.90	-4	3,216	-0.12%
2023/11/08	1	70.10	5.2	69.90	69.70	-4.2	3,253	-0.13%
2023/11/07	0	0.00	1.1	70.08	70.10	-1.1	3,249	-0.03%
2023/11/06	7.1	70.00	3	69.83	70.00	4.1	3,268	0.12%
2023/11/03	0.2	69.23	17	69.43	69.60	-16.9	3,329	-0.51%
2023/11/02	7.1	68.74	1	69.20	69.40	6.1	3,346	0.18%
2023/11/01	0.1	68.80	10.1	68.21	68.70	-10.1	3,351	-0.30%
2023/10/31	6	68.57	6	68.60	68.00	0	3,369	0.00%
2023/10/30	0.1	67.80	0	0.00	68.30	0.1	3,372	0.00%
2023/10/27	7.1	67.79	0	0.00	67.50	7.1	3,386	0.21%
2023/10/26	2.1	68.11	0	0.00	68.20	2.1	3,433	0.06%
2023/10/25	1.1	69.30	0	0.00	68.90	1.1	3,596	0.03%
2023/10/24	0.1	68.40	0	0.00	69.20	0.1	3,614	0.00%
2023/10/23	1	69.70	1	69.50	69.10	0	3,606	0.00%
2023/10/20	0.6	69.00	3	68.27	69.00	-2.5	3,584	-0.07%
2023/10/19	0	0.00	0	68.30	68.20	0	3,574	0.00%
2023/10/18	3.1	67.00	2	67.40	67.80	1.1	3,586	0.03%
2023/10/17	1	67.70	7	67.81	67.90	-6	3,588	-0.17%
2023/10/16	5.1	66.82	0	0.00	66.80	5.1	3,604	0.14%
2023/10/13	1	67.70	5	67.78	67.50	-4	3,598	-0.11%
2023/10/12	1	67.00	0	0.00	67.50	1	3,641	0.03%
2023/10/11	7.2	67.09	0	0.00	66.80	7.2	3,656	0.20%
2023/10/05	1	68.50	0	0.00	68.70	1	3,697	0.03%
2023/10/04	2	68.10	1	68.50	68.20	1	3,715	0.03%
2023/10/03	1	68.70	0	0.00	68.80	1	3,730	0.03%
2023/10/02	6	68.37	0	0.00	68.70	6	3,742	0.16%
2023/09/27	0	0.00	1	68.10	67.90	-1	3,786	-0.03%
2023/09/26	2	68.50	0	0.00	68.10	2	3,797	0.05%
2023/09/25	1	68.10	0.3	68.30	68.50	0.7	3,791	0.02%
2023/09/22	1	68.00	3	68.20	68.50	-2	3,771	-0.05%
2023/09/21	2.1	68.06	2	68.10	67.90	0.1	3,752	0.00%
2023/09/20	21.2	69.88	3.1	70.08	69.00	18.1	3,746	0.48%
2023/09/19	0.1	71.50	10	71.48	71.00	-9.9	3,677	-0.27%
2023/09/18	10	71.70	4	71.90	71.30	6	3,642	0.16%
2023/09/15	8	71.84	9.5	71.63	71.30	-1.5	3,624	-0.04%
2023/09/14	35.1	71.33	1	71.10	71.00	34.1	3,558	0.96%
2023/09/13	1.1	71.77	2	71.65	71.20	-0.9	3,548	-0.03%
2023/09/12	1	72.10	9	71.82	71.50	-8	3,585	-0.22%
2023/09/11	3	70.23	3	71.00	70.90	0	3,580	0.00%
2023/09/08	1	70.90	4	71.15	70.90	-3	3,587	-0.08%
2023/09/07	1	71.60	15	72.05	71.50	-14	3,566	-0.39%
2023/09/06	12.1	71.24	23.2	71.59	72.00	-11.1	3,501	-0.32%
2023/09/05	1.1	69.81	1	70.00	70.10	0.1	3,326	0.00%
2023/09/04	0	0.00	2	69.45	69.80	-2	3,351	-0.06%
2023/09/01	6.1	69.08	4	69.28	69.20	2.1	3,398	0.06%
2023/08/31	6	70.07	77	69.87	69.80	-71	3,404	-2.09%
2023/08/30	19.1	68.80	5	68.88	69.00	14.1	3,317	0.42%
2023/08/29	2	69.00	1	69.00	69.00	1	3,368	0.03%
2023/08/28	7.1	69.05	77	69.37	68.90	-69.9	3,370	-2.08%
2023/08/25	1	68.10	5	68.02	68.20	-4	3,328	-0.12%
2023/08/24	2	67.29	1	66.90	67.20	1	3,303	0.03%
2023/08/23	3	66.47	2	66.70	66.80	1	3,304	0.03%
2023/08/22	3.1	66.20	1	66.80	66.30	2.1	3,310	0.06%
2023/08/21	11.1	66.88	1	66.50	66.70	10.1	3,297	0.31%
2023/08/18	2	68.55	10	68.60	67.80	-8	3,237	-0.25%
2023/08/17	0.1	68.40	4.1	68.59	68.70	-4	3,200	-0.12%
2023/08/16	0	0.00	6	67.83	68.00	-6	3,166	-0.19%
2023/08/14	8.1	67.18	12	66.67	67.00	-3.9	3,157	-0.12%
2023/08/11	1	67.40	4	68.15	67.80	-3	3,153	-0.10%
2023/08/10	1	67.60	3	67.57	67.40	-2	3,169	-0.06%
2023/08/09	28.3	66.87	2	66.95	67.00	26.3	3,141	0.84%
2023/08/08	1.1	68.84	2	69.10	69.10	-0.9	3,078	-0.03%
2023/08/07	0	0.00	3	68.80	68.70	-3	3,077	-0.10%
2023/08/04	0.1	68.30	1	67.90	68.40	-0.9	3,076	-0.03%
2023/08/02	6.1	66.98	2	67.10	67.40	4.1	3,072	0.13%
2023/08/01	6.1	68.35	0	0.00	68.20	6.1	3,055	0.20%
2023/07/31	12	69.54	13	69.92	69.40	-1	3,017	-0.03%
2023/07/28	20	69.20	22	69.23	69.40	-2	2,937	-0.07%
2023/07/27	2	66.60	1	66.61	67.40	1	2,771	0.04%
2023/07/26	1.1	65.88	15	66.10	66.40	-13.9	2,769	-0.50%
2023/07/25	0.1	66.00	2	66.50	66.10	-1.9	2,856	-0.07%
2023/07/24	0	0.00	2	66.25	66.30	-2	2,877	-0.07%
2023/07/21	0.1	66.00	0.2	66.10	66.70	-0.1	2,898	0.00%
2023/07/20	2	66.55	3	66.53	66.70	-1	2,958	-0.03%
2023/07/19	4.1	67.24	0.2	66.70	66.70	4	2,996	0.13%
2023/07/18	1	66.30	1	66.40	66.80	0	3,007	0.00%
2023/07/17	1.3	66.28	18.1	66.46	66.50	-16.9	2,986	-0.56%
2023/07/14	1	64.80	3	65.17	65.30	-2	2,957	-0.07%
2023/07/13	2.1	65.13	6	65.42	64.90	-3.9	3,022	-0.13%
2023/07/12	50	64.20	13	63.80	64.40	37	2,983	1.24%
2023/07/11	10	63.40	0	0.00	63.70	10	2,957	0.34%
2023/07/10	2	63.10	2	64.20	63.30	0	2,979	0.00%
2023/07/07	2	63.25	1	63.20	63.90	1	2,988	0.03%
2023/07/06	11	64.17	1	64.00	63.80	10	3,002	0.33%
2023/07/05	0.1	63.80	1	64.10	63.60	-0.9	3,024	-0.03%
2023/07/04	5	63.22	0	0.00	62.90	5	3,006	0.17%
2023/07/03	3	63.23	0	0.00	63.30	3	2,997	0.10%
2023/06/29	1.1	63.00	0	0.00	62.80	1.1	3,062	0.04%
2023/06/28	6.4	63.22	1	63.40	63.00	5.4	3,124	0.17%
2023/06/27	0.2	62.65	0	0.00	62.90	0.2	3,105	0.01%
2023/06/26	6.3	62.34	2	62.35	62.30	4.3	3,109	0.14%
2023/06/21	1	62.90	1	63.00	63.00	0	3,110	0.00%
2023/06/20	54.1	62.72	2	62.70	62.70	52.1	3,121	1.67%
2023/06/19	32.1	64.58	1	64.80	64.20	31.1	3,057	1.02%
2023/06/16	44.5	64.64	19	64.89	64.90	25.5	3,031	0.84%
2023/06/15	17.1	69.49	21	69.55	69.60	-3.9	2,945	-0.13%
2023/06/14	52	69.52	20	69.75	69.60	32	2,870	1.11%
2023/06/13	4.4	69.81	1	69.80	69.80	3.4	2,824	0.12%
2023/06/12	13.1	69.38	2	69.80	69.80	11.1	2,812	0.39%
2023/06/09	2.1	69.50	24	69.71	69.90	-21.9	2,799	-0.78%
2023/06/08	0	0.00	23	69.78	69.70	-23	2,794	-0.82%
2023/06/07	2.1	69.35	1	69.50	69.50	1.1	2,785	0.04%
2023/06/06	2	68.85	7	69.20	69.40	-5	2,817	-0.18%
2023/06/05	0.1	68.60	11	68.62	68.60	-10.9	2,817	-0.39%
2023/06/02	4.1	67.98	12	67.96	67.60	-7.9	2,843	-0.28%
2023/06/01	1.1	67.40	20	67.32	67.00	-18.9	2,872	-0.66%
2023/05/29	2.3	67.26	0	0.00	67.10	2.3	3,052	0.08%
2023/05/26	0.1	67.10	7	67.16	66.80	-6.9	3,078	-0.22%
2023/05/25	40	66.30	3	66.37	66.40	37	3,112	1.19%
2023/05/24	0.1	66.40	2	66.15	66.20	-1.9	3,165	-0.06%
2023/05/23	5	66.02	1	66.10	66.00	4	3,188	0.13%
2023/05/22	3	66.07	0	0.00	66.00	3	3,186	0.09%
2023/05/19	0	0.00	5	65.40	65.40	-5	3,184	-0.16%
2023/05/18	0	0.00	2	65.80	65.70	-2	3,157	-0.06%
2023/05/17	2	64.60	2	65.30	65.10	0	3,162	0.00%
2023/05/16	3.1	64.60	2	64.85	64.30	1.1	3,144	0.03%
2023/05/15	1	64.80	1	64.70	64.70	0	3,120	0.00%
2023/05/12	2	65.00	1	65.10	65.00	1	3,124	0.03%
2023/05/11	2.2	64.70	0	0.00	64.70	2.2	3,126	0.07%
2023/05/10	3.1	64.91	1	65.20	65.00	2.1	3,166	0.07%
2023/05/09	12.1	65.58	0	0.00	65.30	12.1	3,156	0.38%
2023/05/08	2.4	66.07	1	66.40	66.00	1.4	3,139	0.04%
2023/05/05	0	0.00	2	66.05	66.00	-2	3,209	-0.06%
2023/05/04	0	0.00	3	65.93	65.80	-3	3,260	-0.09%
2023/05/03	5	65.22	0	0.00	65.50	5	3,288	0.15%
2023/05/02	10.1	65.34	0	0.00	65.30	10.1	3,278	0.31%
2023/04/28	18.6	66.07	2	65.90	65.90	16.6	3,254	0.51%
2023/04/27	2	66.45	1	67.10	67.30	1	3,154	0.03%
2023/04/25	10.1	65.91	9	66.08	66.30	1.1	3,082	0.04%
2023/04/24	10	66.40	1	67.30	67.50	9	3,024	0.30%
2023/04/21	2.4	66.88	4	67.03	67.00	-1.6	3,016	-0.05%
2023/04/19	10.3	67.67	0	0.00	67.50	10.3	2,989	0.34%
2023/04/18	13	67.83	0	0.00	67.90	13	2,960	0.44%
2023/04/17	1.2	69.18	1	69.20	69.10	0.2	2,874	0.01%
2023/04/14	0.1	69.50	0	0.00	69.50	0.1	2,845	0.00%
2023/04/13	3	69.33	0.1	69.44	69.30	2.9	2,843	0.10%
2023/04/12	0	0.00	5	69.08	69.30	-5	2,824	-0.18%
2023/04/11	0.1	68.20	2	68.40	68.70	-1.9	2,790	-0.07%
2023/04/10	8.8	67.88	1	67.70	67.50	7.8	2,756	0.28%
2023/04/07	1.2	69.31	0	0.00	69.10	1.2	2,711	0.04%
2023/04/06	0	0.00	13	69.50	69.90	-13	2,677	-0.49%
2023/03/31	0	0.00	5	69.62	69.30	-5	2,644	-0.19%
2023/03/30	1.7	68.55	44	68.83	68.90	-42.3	2,608	-1.62%
2023/03/29	12.2	69.07	13	69.99	68.40	-0.8	2,575	-0.03%
2023/03/28	0	0.00	1	70.00	70.00	-1	2,525	-0.04%
2023/03/27	1.1	70.48	11	70.46	70.60	-9.9	2,549	-0.39%
2023/03/24	9	70.41	1	70.40	70.30	8	2,552	0.31%
2023/03/23	1.1	70.44	5	71.34	71.00	-3.9	2,533	-0.15%
2023/03/22	0	0.00	2	70.95	70.50	-2	2,490	-0.08%
2023/03/21	0.2	70.80	1	71.00	70.60	-0.8	2,463	-0.03%
2023/03/20	2	70.50	5	70.22	70.40	-3	2,441	-0.12%
2023/03/17	1	70.30	2	70.10	70.00	-1	2,425	-0.04%
2023/03/16	3.2	68.76	4	68.98	68.80	-0.8	2,407	-0.03%
2023/03/15	1	68.90	1	69.80	68.80	0	2,400	0.00%
2023/03/14	6	69.45	0	0.00	69.20	6	2,382	0.25%
2023/03/13	7	69.26	7	70.04	70.30	0	2,356	0.00%
2023/03/10	2	70.35	5	70.48	70.10	-3	2,326	-0.13%
2023/03/09	3	70.50	10	70.96	70.90	-7	2,292	-0.31%
2023/03/08	2.3	69.86	4	70.30	70.40	-1.8	2,200	-0.08%
2023/03/07	0.2	69.88	21	70.10	70.50	-20.8	2,158	-0.96%
2023/03/06	3	70.20	2	70.65	70.20	1	2,104	0.05%
2023/03/03	2.2	68.74	1.2	69.17	69.00	1	2,012	0.05%
2023/03/02	0.3	68.50	9	68.84	69.00	-8.7	1,967	-0.44%
2023/03/01	5	68.58	12.1	68.61	69.00	-7.1	1,912	-0.37%
2023/02/24	4.4	67.16	1	67.50	67.30	3.4	1,805	0.19%
2023/02/23	1.7	66.95	2	67.10	67.10	-0.3	1,761	-0.02%
2023/02/22	0	0.00	4	65.80	66.00	-4	1,712	-0.23%
2023/02/21	0	0.00	3	65.13	65.30	-3	1,673	-0.18%
2023/02/17	3	63.80	0	0.00	63.90	3	1,753	0.17%
2023/02/16	0	64.20	0	0.00	64.30	0	1,759	0.00%
2023/02/15	1.1	63.82	0	0.00	64.40	1.1	1,796	0.06%
2023/02/14	0	0.00	4	64.28	64.40	-4	1,806	-0.22%
2023/02/13	1	63.30	0	0.00	63.30	1	1,847	0.05%
2023/02/10	0	0.00	10	63.84	64.00	-10	1,853	-0.54%
2023/02/09	0	0.00	11	64.34	63.70	-11	1,877	-0.59%
2023/02/08	0	0.00	6	64.10	64.30	-6	1,849	-0.32%
2023/02/07	1	63.60	0	0.00	63.40	1	1,778	0.06%
2023/02/06	1	63.10	8	63.20	63.40	-7	1,766	-0.40%
2023/02/03	4	62.60	15	63.13	63.30	-11	1,753	-0.63%
2023/02/02	3	61.80	7	62.17	61.80	-4	1,701	-0.24%
2023/01/30	10	60.90	0.4	60.90	60.80	9.6	1,652	0.58%
2023/01/16	5	60.40	0	0.00	60.40	5	1,661	0.30%
2023/01/13	8	60.81	1	60.60	60.90	7	1,674	0.42%
2023/01/12	5	60.80	6	61.13	61.00	-1	1,670	-0.06%
2023/01/11	0	0.00	7	60.14	60.60	-7	1,673	-0.42%
2023/01/10	0	0.00	6	59.52	59.60	-6	1,669	-0.36%
2023/01/09	2	59.60	4	59.45	59.60	-2	1,684	-0.12%
2023/01/04	1	59.10	0	0.00	58.90	1	1,707	0.06%
2022/12/30	1	57.40	1	59.20	57.40	0	1,723	0.00%
2022/12/28	0	0.00	3	59.00	58.90	-3	1,698	-0.18%
2022/12/20	2	58.25	0	0.00	58.00	2	1,750	0.11%
2022/12/16	0.1	59.40	3	59.00	59.40	-2.9	1,746	-0.17%
2022/12/15	0.1	59.10	0	0.00	59.10	0.1	1,735	0.01%
2022/12/12	0	0.00	1	59.00	58.70	-1	1,829	-0.05%
2022/12/09	0	0.00	10	59.26	59.30	-10	1,878	-0.53%
2022/12/08	0.1	58.90	0	0.00	59.00	0.1	1,874	0.01%
2022/12/07	0.1	58.80	21	58.71	58.50	-20.9	1,892	-1.10%
2022/12/06	0.3	59.00	16	59.10	59.00	-15.7	1,892	-0.83%
2022/12/05	3	59.50	3	59.20	59.20	0	1,899	0.00%
2022/12/01	4	58.68	2	58.85	58.90	2	1,927	0.10%
2022/11/30	5	58.20	0	0.00	58.20	5	1,932	0.26%
2022/11/25	7.3	58.52	0	0.00	58.00	7.3	1,946	0.37%
2022/11/24	8	58.73	6.1	58.70	58.80	2	1,951	0.10%
2022/11/23	5	58.78	0	0.00	58.90	5	1,948	0.26%
2022/11/22	3	58.80	2	57.90	58.80	1	1,961	0.05%
2022/11/21	5	58.40	1	58.40	58.30	4	1,971	0.20%
2022/11/18	3	58.93	4	58.95	58.90	-1	1,973	-0.05%
2022/11/17	3	59.30	2	59.25	59.30	1	1,982	0.05%
2022/11/16	2	58.50	6.2	59.37	59.50	-4.2	1,979	-0.21%
2022/11/15	0	0.00	1	58.20	58.20	-1	1,910	-0.05%
2022/11/11	0.2	57.50	4	57.95	57.50	-3.8	1,891	-0.20%
2022/11/10	3	57.10	0	0.00	57.10	3	1,879	0.16%
2022/11/09	1	57.10	9.2	57.09	57.20	-8.2	1,877	-0.43%
2022/11/07	0.2	56.10	5	55.94	56.20	-4.8	1,884	-0.25%
2022/11/03	0	0.00	1	54.90	54.90	-1	1,904	-0.05%
2022/10/31	0	0.00	6	54.05	54.40	-6	1,998	-0.30%
2022/10/28	2.3	52.68	0	0.00	52.60	2.3	1,993	0.12%
2022/10/26	0	0.00	1	53.20	52.90	-1	2,006	-0.05%
2022/10/24	2	53.50	0	0.00	53.60	2	2,059	0.10%
2022/10/20	12.3	53.26	2.2	53.12	53.30	10.1	2,086	0.48%
2022/10/19	2	53.80	12	54.03	53.10	-10	2,109	-0.47%
2022/10/18	2	52.80	11	53.14	53.70	-9	2,116	-0.43%
2022/10/17	1	50.10	3	51.27	51.80	-2	2,148	-0.09%
2022/10/14	2	50.20	2	50.30	50.30	0	2,213	0.00%
2022/10/13	5.4	49.39	0	0.00	49.45	5.4	2,365	0.23%
2022/10/11	2.2	50.50	0	0.00	50.20	2.2	2,558	0.09%
2022/10/07	0.3	52.00	0	0.00	52.00	0.3	2,585	0.01%
2022/10/06	0.3	51.80	0	0.00	52.00	0.3	2,641	0.01%
2022/10/05	1	52.10	1	52.00	51.90	0	2,695	0.00%
2022/10/04	0	0.00	2	51.15	51.40	-2	2,727	-0.07%
2022/09/30	0.2	50.80	0	0.00	50.50	0.2	2,808	0.01%
2022/09/29	0	0.00	1	50.50	51.30	-1	2,848	-0.04%
2022/09/28	6.6	50.08	0	0.00	50.00	6.6	2,880	0.23%
2022/09/27	0	51.30	0	0.00	51.10	0	2,891	0.00%
2022/09/26	7.5	51.35	0	0.00	51.30	7.5	2,911	0.26%
2022/09/23	3.5	52.63	0	0.00	52.70	3.5	2,939	0.12%
2022/09/22	1.5	52.77	1	53.10	53.20	0.5	2,997	0.02%
2022/09/20	3	53.90	0	0.00	53.80	3	3,052	0.10%
2022/09/19	15.1	53.92	0	0.00	53.90	15.1	3,051	0.49%
2022/09/16	1	54.90	3	55.30	54.90	-2	3,033	-0.07%
2022/09/15	3	55.80	1	55.90	55.80	2	3,053	0.07%
2022/09/14	7	55.23	0	0.00	55.60	7	3,106	0.23%
2022/09/13	0	0.00	1	56.30	56.20	-1	3,116	-0.03%
2022/09/12	1	56.20	0	0.00	56.40	1	3,150	0.03%
2022/09/08	2	55.60	3	56.57	56.80	-1	3,244	-0.03%
2022/09/06	1	55.40	0	0.00	55.10	1	3,244	0.03%
2022/09/05	4	55.63	0	0.00	55.60	4	3,238	0.12%
2022/09/02	0	0.00	1	56.30	56.20	-1	3,258	-0.03%
2022/09/01	6	56.58	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	8.1	56.69	24	56.78	56.80	-15.9	3,287	-0.48%
2022/08/26	6	57.53	1	57.60	57.70	5	3,294	0.15%
2022/08/25	3	56.77	20	57.20	57.20	-17	3,293	-0.52%
2022/08/24	0.1	56.50	0	0.00	56.60	0.1	3,305	0.00%
2022/08/23	2	56.50	0	0.00	56.50	2	3,308	0.06%
2022/08/22	2	57.20	1.4	57.57	57.00	0.6	3,307	0.02%
2022/08/19	0.1	57.30	1	57.20	57.30	-0.9	3,297	-0.03%
2022/08/18	1	56.50	0	0.00	56.80	1	3,308	0.03%
2022/08/17	1.1	56.99	0	0.00	56.70	1.1	3,312	0.03%
2022/08/16	0	0.00	3	56.53	56.50	-3	3,288	-0.09%
2022/08/15	0	0.00	3	56.57	56.60	-3	3,266	-0.09%
2022/08/12	22	56.20	11	56.27	56.20	11	3,247	0.34%
2022/08/11	0	0.00	9	55.62	55.40	-9	3,211	-0.28%
2022/08/10	3.1	55.30	2	55.25	55.10	1.1	3,237	0.03%
2022/08/09	2	55.30	0	0.00	55.90	2	3,244	0.06%
2022/08/08	5.3	54.49	4	55.68	55.70	1.3	3,223	0.04%
2022/08/05	1	55.50	3	55.17	55.30	-2	3,182	-0.06%
2022/08/04	0.1	54.80	1	54.70	54.70	-0.9	3,169	-0.03%
2022/08/02	7	54.61	6	54.70	54.50	1	3,149	0.03%
2022/08/01	16	55.46	5	55.34	55.60	11	3,115	0.35%
2022/07/29	0	0.00	1	54.60	54.70	-1	3,092	-0.03%
2022/07/28	0	0.00	0.9	54.20	54.10	-0.9	3,111	-0.03%
2022/07/27	6	54.27	2	54.10	54.10	4	3,122	0.13%
2022/07/26	3	54.47	0	0.00	54.30	3	3,109	0.10%
2022/07/25	1	55.10	7	55.31	55.40	-6	3,111	-0.19%
2022/07/22	5.4	54.77	3.3	55.01	55.80	2.2	3,117	0.07%
2022/07/21	27.1	54.60	5.1	54.70	55.20	22	3,108	0.71%
2022/07/20	17.2	54.59	2	54.20	54.90	15.2	3,053	0.50%
2022/07/19	14.7	59.67	7	59.60	59.90	7.7	2,925	0.26%
2022/07/18	2.5	58.74	22	59.06	59.80	-19.5	2,812	-0.69%
2022/07/15	2.6	57.48	7	56.99	57.60	-4.5	2,749	-0.16%
2022/07/14	0.2	55.80	0	0.00	56.00	0.2	2,729	0.01%
2022/07/13	6	55.73	0	0.00	55.20	6	2,705	0.22%
2022/07/12	5.4	55.63	0	0.00	55.20	5.4	2,735	0.20%
2022/07/11	0.6	57.05	6	56.90	57.00	-5.4	2,713	-0.20%
2022/07/08	1	57.40	9	57.39	57.60	-8	2,699	-0.30%
2022/07/07	4	55.03	2	55.70	56.00	2	2,654	0.08%
2022/07/06	13.4	55.21	0	0.00	54.60	13.4	2,617	0.51%
2022/07/05	2.3	56.71	2	57.15	57.00	0.3	2,616	0.01%
2022/07/04	14.1	57.08	0	0.00	56.60	14.1	2,620	0.54%
2022/07/01	10.3	58.03	10	58.38	57.50	0.3	2,655	0.01%
2022/06/30	11.2	60.15	0	0.00	59.30	11.2	2,660	0.42%
2022/06/29	6.1	62.01	3	62.50	61.80	3.1	2,613	0.12%
2022/06/28	5.2	63.29	1	63.10	63.30	4.2	2,601	0.16%
2022/06/27	3.1	64.41	0	0.00	64.60	3.1	2,607	0.12%
2022/06/24	3	64.33	1	64.20	64.20	2	2,609	0.08%
2022/06/23	2.5	63.90	0	0.00	64.40	2.5	2,603	0.10%
2022/06/22	4	64.85	0	0.00	64.80	4	2,584	0.15%
2022/06/21	0	66.00	0	0.00	66.70	0	2,545	0.00%
2022/06/20	2.6	66.11	0	0.00	66.00	2.6	2,607	0.10%
2022/06/17	0.1	67.00	0	0.00	68.30	0.1	2,609	0.00%
2022/06/16	3	67.30	0	0.00	67.50	3	2,543	0.12%
2022/06/15	1	68.40	0	0.00	68.00	1	2,556	0.04%
2022/06/14	1.3	67.67	0	0.00	68.40	1.3	2,600	0.05%
2022/06/13	0.2	68.58	67	68.40	68.10	-66.8	2,668	-2.50%
2022/06/10	1	69.30	1	69.30	69.30	0	2,721	0.00%
2022/06/08	1	69.90	1	69.80	69.80	0	2,781	0.00%
2022/06/07	35	70.00	6	69.80	70.10	29	3,013	0.96%
2022/06/06	2	69.60	0	0.00	69.60	2	3,113	0.06%
2022/06/02	0	0.00	1	69.60	69.50	-1	3,173	-0.03%
2022/06/01	30	69.70	2	69.45	69.50	28	3,312	0.85%
2022/05/31	1	69.10	1	69.40	69.40	0	3,431	0.00%
2022/05/30	3	68.97	1	69.00	69.10	2	3,610	0.06%
2022/05/26	2	67.80	0	0.00	67.80	2	3,956	0.05%
2022/05/24	2	68.40	0	0.00	68.20	2	4,161	0.05%
2022/05/23	1	69.11	2	68.90	68.60	-1	4,170	-0.02%
2022/05/20	1.1	69.02	0	0.00	69.20	1.1	4,213	0.03%
2022/05/19	3	68.90	1	68.90	69.10	2	4,244	0.05%
2022/05/18	2	69.20	9	69.76	69.60	-7	4,247	-0.16%
2022/05/17	2	69.10	17	68.91	69.10	-15	4,244	-0.35%
2022/05/16	0	0.00	2	68.10	67.80	-2	4,246	-0.05%
2022/05/12	2.1	67.25	0	0.00	66.80	2.1	4,328	0.05%
2022/05/11	0	0.00	7	68.00	68.00	-7	4,348	-0.16%
2022/05/10	0	0.00	11	67.27	68.20	-11	4,398	-0.25%
2022/05/09	2	67.55	8	67.70	67.50	-6	4,427	-0.14%
2022/05/06	3	68.10	7.1	67.79	68.30	-4.1	4,459	-0.09%
2022/05/05	7	67.74	2	67.60	68.10	5	4,489	0.11%
2022/05/04	2	67.50	7	67.44	67.40	-5	4,506	-0.11%
2022/05/03	7	67.49	0	0.00	67.30	7	4,581	0.15%
2022/04/29	12	67.80	3	67.57	67.10	9	4,652	0.19%
2022/04/28	12	67.22	2	67.90	67.50	10	4,708	0.21%
2022/04/27	6.5	65.97	1	66.00	66.20	5.5	4,755	0.12%
2022/04/26	4.5	67.06	5	67.40	67.10	-0.5	4,793	-0.01%
2022/04/25	1	67.30	4	67.60	67.50	-3	4,996	-0.06%
2022/04/22	2	68.40	0	0.00	68.90	2	5,101	0.04%
2022/04/21	1	68.80	0	0.00	68.70	1	5,231	0.02%
2022/04/20	5.1	68.48	1	68.30	68.40	4.1	5,576	0.07%
2022/04/19	3	68.70	3	69.10	68.60	0	5,707	0.00%
2022/04/18	25.5	68.65	16	68.81	68.70	9.5	5,891	0.16%
2022/04/15	2	66.50	0	0.00	67.20	2	5,900	0.03%
2022/04/14	1	67.00	0	0.00	66.90	1	5,940	0.02%
2022/04/13	5	66.60	0	0.00	67.00	5	5,980	0.08%
2022/04/12	2	66.30	0	0.00	66.40	2	6,020	0.03%
2022/04/11	4	66.65	1	66.60	66.50	3	6,035	0.05%
2022/04/08	3.1	67.14	0	0.00	67.50	3.1	6,020	0.05%
2022/04/07	11	67.77	3	67.53	67.20	8	6,010	0.13%
2022/04/06	1.1	68.70	7	68.50	68.60	-6	5,998	-0.10%
2022/04/01	2.3	68.53	3	69.10	69.40	-0.8	5,996	-0.01%
2022/03/31	3	69.13	1	69.20	69.10	2	6,024	0.03%
2022/03/30	7.1	69.81	0	0.00	69.40	7.1	6,038	0.12%
2022/03/29	9	70.09	6	69.85	69.70	3	6,019	0.05%
2022/03/28	12	69.81	2	69.80	70.10	10	6,014	0.17%
2022/03/25	6	70.70	1	71.90	70.60	5	6,012	0.08%
2022/03/24	2.1	71.34	2	71.35	71.50	0.1	5,988	0.00%
2022/03/23	6	71.10	4	71.13	71.20	2	6,099	0.03%
2022/03/22	6	71.62	4	71.65	71.90	2	6,060	0.03%
2022/03/21	3	71.43	4	71.48	71.30	-1	6,057	-0.02%
2022/03/18	4	70.60	11	71.33	71.80	-7	6,091	-0.11%
2022/03/17	4	70.05	14	70.49	70.90	-10	6,092	-0.16%
2022/03/16	6	69.13	6	69.22	69.10	0	6,106	0.00%
2022/03/15	13	69.56	10	70.02	69.50	3	6,110	0.05%
2022/03/14	4	70.90	1	70.90	71.00	3	6,116	0.05%
2022/03/11	4.1	71.10	0	0.00	71.30	4.1	6,124	0.07%
2022/03/10	33	71.84	21.5	71.89	71.20	11.5	6,140	0.19%
2022/03/09	8.3	70.12	10	70.45	71.60	-1.8	5,957	-0.03%
2022/03/08	11.3	68.83	8	69.14	68.90	3.3	5,926	0.05%
2022/03/07	18.3	69.28	14	69.31	69.10	4.3	5,954	0.07%
2022/03/04	11.3	71.64	7.1	71.36	71.10	4.2	5,901	0.07%
2022/03/03	6	71.87	33	72.04	72.60	-27	5,821	-0.46%
2022/03/02	5.4	70.51	3	70.73	70.90	2.4	5,710	0.04%
2022/03/01	17	71.01	15.1	71.02	71.00	2	5,644	0.04%
2022/02/25	2	69.19	8	68.90	68.90	-6	5,436	-0.11%
2022/02/24	9	67.18	5	67.56	66.80	4	5,384	0.07%
2022/02/23	2	68.60	11	68.54	68.70	-9	5,384	-0.17%
2022/02/22	7	68.26	2	68.10	68.30	5	5,427	0.09%
2022/02/21	0	0.00	3	68.97	69.50	-3	5,524	-0.05%
2022/02/18	0	0.00	2	68.80	68.90	-2	5,625	-0.04%
2022/02/17	6	68.55	5	68.40	68.80	1	5,766	0.02%
2022/02/16	2	68.40	0	0.00	68.00	2	5,908	0.03%
2022/02/15	0	0.00	1	68.50	67.90	-1	5,989	-0.02%
2022/02/14	3	67.97	5	68.20	68.10	-2	6,058	-0.03%
2022/02/11	0	0.00	6	69.47	69.30	-6	6,065	-0.10%
2022/02/10	3	69.20	1	69.60	69.70	2	6,133	0.03%
2022/02/09	2	68.80	0	0.00	69.00	2	6,181	0.03%
2022/02/08	3	68.57	5	68.76	68.90	-2	6,192	-0.03%
2022/02/07	14.1	67.55	6	67.70	67.80	8.1	6,251	0.13%
2022/01/26	2	68.10	46	68.43	67.90	-44	6,270	-0.70%
2022/01/25	2	68.60	2	68.60	68.00	0	6,349	0.00%
2022/01/24	5	67.78	8	68.39	68.70	-3	6,324	-0.05%
2022/01/21	13.5	68.97	15	68.90	69.00	-1.5	6,414	-0.02%
2022/01/20	3.5	68.86	19	69.40	70.00	-15.5	6,570	-0.24%
2022/01/19	2	69.40	20.1	69.62	69.10	-18.1	6,547	-0.28%
2022/01/18	20	70.65	13.1	70.90	70.00	6.9	6,512	0.11%
2022/01/17	6.1	69.70	13	68.95	69.80	-7	6,332	-0.11%
2022/01/14	8	67.94	11	68.08	68.20	-3	6,251	-0.05%
2022/01/13	19	68.95	65	69.14	69.00	-46	6,178	-0.74%
2022/01/12	7	67.63	11	67.98	68.00	-4	5,884	-0.07%
2022/01/11	4	67.80	26	67.80	67.90	-22	5,789	-0.38%
2022/01/10	11	66.75	9	66.89	67.20	2	5,604	0.04%
2022/01/07	8	66.44	0	0.00	66.40	8	5,575	0.14%
2022/01/06	1	66.10	4	66.60	66.90	-3	5,563	-0.05%
2022/01/05	7	66.50	4	66.60	66.50	3	5,612	0.05%
2022/01/04	5	66.54	5	66.82	66.50	0	5,711	0.00%
2022/01/03	75	67.11	7	67.37	66.80	68	5,891	1.15%
2021/12/30	11	66.51	4	66.50	66.70	7	5,912	0.12%
2021/12/29	11	66.51	2	66.75	66.40	9	5,926	0.15%
2021/12/28	3	66.97	24	67.27	66.90	-21	5,968	-0.35%
2021/12/27	7	67.00	12	66.57	67.10	-5	6,008	-0.08%
2021/12/24	1	66.20	2	66.10	66.10	-1	6,032	-0.02%
2021/12/23	3	65.87	6	65.75	66.00	-3	6,077	-0.05%
2021/12/22	11.1	65.49	1	65.50	65.50	10.1	6,209	0.16%
2021/12/21	1.1	65.00	0	0.00	65.40	1.1	6,223	0.02%
2021/12/20	6.3	64.84	0	0.00	64.90	6.3	6,219	0.10%
2021/12/17	24.2	65.08	1	65.20	65.10	23.2	6,237	0.37%
2021/12/16	3	65.93	12	66.18	66.30	-9	6,179	-0.15%
2021/12/15	6	65.55	2	65.75	65.30	4	6,181	0.06%
2021/12/14	17	65.93	12	65.64	65.70	5	6,194	0.08%
2021/12/13	4	66.60	0	0.00	66.70	4	6,159	0.06%
2021/12/10	3.1	66.60	8	66.85	66.90	-5	6,196	-0.08%
2021/12/09	10	66.38	8	66.24	66.30	2	6,246	0.03%
2021/12/08	41	67.29	7	67.14	66.80	34	6,222	0.55%
2021/12/07	12	67.28	3	67.47	67.10	9	6,240	0.14%
2021/12/06	5	67.60	6	67.72	67.50	-1	6,299	-0.02%
2021/12/03	9	67.52	1	67.80	67.60	8	6,489	0.12%
2021/12/02	15	67.68	4	67.58	67.80	11	6,877	0.16%
2021/12/01	15.2	67.84	34	67.69	67.90	-18.8	8,230	-0.23%
2021/11/30	14	67.31	19	67.29	67.00	-5	8,300	-0.06%
2021/11/29	6.2	65.31	6	65.90	66.60	0.2	8,409	0.00%
2021/11/26	17	66.39	5	66.70	66.20	12	8,647	0.14%
2021/11/25	24	67.37	2	67.65	67.20	22	8,665	0.25%
2021/11/24	12	67.03	0	0.00	67.30	12	8,766	0.14%
2021/11/23	14	67.61	11	67.60	67.60	3	8,957	0.03%
2021/11/22	6	67.93	16	68.32	68.30	-10	8,989	-0.11%
2021/11/19	2	67.30	9	67.47	67.30	-7	9,026	-0.08%
2021/11/18	11	67.51	19	67.73	67.20	-8	9,051	-0.09%
2021/11/17	13	66.58	11	66.63	66.90	2	8,947	0.02%
2021/11/16	29	67.02	5	66.72	66.80	24	8,857	0.27%
2021/11/15	5	68.14	47	67.59	68.20	-42	8,763	-0.48%
2021/11/12	4	66.58	9	66.17	66.70	-5	8,674	-0.06%
2021/11/11	6	64.95	12	65.18	64.90	-6	8,625	-0.07%
2021/11/10	5	65.64	2	65.90	66.00	3	8,639	0.03%
2021/11/09	1	66.40	17	66.51	66.00	-16	8,759	-0.18%
2021/11/08	5	65.82	3	65.97	65.90	2	8,730	0.02%
2021/11/05	10	65.44	10	65.59	65.80	0	8,761	0.00%
2021/11/04	10	65.51	2	65.55	65.20	8	8,919	0.09%
2021/11/03	6	65.30	10	64.93	65.20	-4	9,095	-0.04%
2021/11/02	26	64.86	18	65.17	63.60	8	9,371	0.09%
2021/11/01	4	65.10	5	65.02	65.10	-1	9,820	-0.01%
2021/10/29	17.2	64.89	2	64.30	64.30	15.2	10,157	0.15%
2021/10/28	15.1	65.16	19	65.29	65.20	-3.9	10,080	-0.04%
2021/10/27	1	64.50	16.1	64.05	64.50	-15.1	9,998	-0.15%
2021/10/26	2	63.25	2	63.85	63.20	0	10,238	0.00%
2021/10/25	8	62.59	4	63.00	63.10	4	10,223	0.04%
2021/10/22	2.1	62.49	3	62.47	63.40	-1	10,272	-0.01%
2021/10/21	3.2	62.47	2	62.00	62.00	1.2	10,391	0.01%
2021/10/20	34	62.71	3	63.13	62.50	31	10,371	0.30%
2021/10/19	3	62.20	2	62.35	62.60	1	10,431	0.01%
2021/10/18	1	61.60	1	61.60	61.60	0	10,449	0.00%
2021/10/15	16	62.06	13	62.55	62.10	3	10,594	0.03%
2021/10/14	10	60.90	1	61.10	61.10	9	10,699	0.08%
2021/10/13	9	61.02	13	61.00	61.00	-4	10,799	-0.04%
2021/10/12	7.1	62.14	1	62.20	62.00	6.1	10,866	0.06%
2021/10/08	31	64.19	6	64.38	63.30	25	11,163	0.22%
2021/10/07	8	65.83	6	65.93	65.90	2	11,005	0.02%
2021/10/06	2	65.45	0	0.00	64.60	2	11,053	0.02%
2021/10/05	3.2	64.58	3	64.73	65.40	0.2	11,117	0.00%
2021/10/04	11	65.65	2	65.65	65.00	9	11,081	0.08%
2021/10/01	4.1	66.96	3	67.30	67.30	1.1	11,063	0.01%
2021/09/30	6	67.42	3	67.90	67.50	3	11,044	0.03%
2021/09/29	31	67.65	3	67.87	67.20	28	11,088	0.25%
2021/09/28	2	70.05	1	69.90	70.10	1	10,983	0.01%
2021/09/27	2	71.05	0	0.00	70.80	2	10,972	0.02%
2021/09/24	0.1	71.50	2	71.40	71.40	-2	10,977	-0.02%
2021/09/23	7.1	71.03	0	0.00	71.00	7.1	10,987	0.06%
2021/09/22	6	69.97	17	69.94	70.50	-11	11,005	-0.10%
2021/09/17	4	71.58	1	71.60	71.60	3	11,223	0.03%
2021/09/16	4	71.78	0.2	72.00	71.80	3.8	11,224	0.03%
2021/09/15	6.2	72.01	0	0.00	71.80	6.2	11,200	0.05%
2021/09/14	11.1	73.31	4	73.28	72.70	7.1	11,146	0.06%
2021/09/13	6.1	73.95	1	73.70	73.70	5.1	11,062	0.05%
2021/09/10	6	73.95	15.5	74.28	74.50	-9.5	11,038	-0.09%
2021/09/09	22	73.51	0	0.00	73.50	22	10,992	0.20%
2021/09/08	32	73.83	31	73.64	73.30	1	10,921	0.01%
2021/09/07	58.4	74.96	13	75.05	74.40	45.4	10,732	0.42%
2021/09/06	90.4	82.79	56	84.59	78.00	34.4	10,307	0.33%
2021/09/03	21	79.89	17	79.93	81.10	4	8,879	0.05%
2021/09/02	17	79.32	15.2	79.26	79.40	1.8	8,739	0.02%
2021/09/01	9	78.66	30	79.19	80.40	-21	8,616	-0.24%
2021/08/31	14.2	76.67	16	76.73	77.10	-1.8	8,442	-0.02%
2021/08/30	18	76.95	15	76.52	77.00	3	8,363	0.04%
2021/08/27	28	74.92	24.1	74.70	75.80	3.9	8,235	0.05%
2021/08/26	13	73.19	1	73.40	73.70	12	8,014	0.15%
2021/08/25	15	72.68	12	72.88	72.50	3	7,914	0.04%
2021/08/24	7	73.86	8	74.18	73.60	-1	7,814	-0.01%
2021/08/23	5	74.04	5	74.00	74.50	0	7,774	0.00%
2021/08/20	13	73.31	39	73.31	73.20	-26	7,784	-0.33%
2021/08/19	16.1	74.10	11	74.23	73.10	5.1	7,799	0.07%
2021/08/18	6	73.18	6.1	74.06	75.00	-0.1	7,769	0.00%
2021/08/17	3	73.73	12	73.93	73.60	-9	7,721	-0.12%
2021/08/16	9	73.52	4	72.60	73.90	5	7,666	0.07%
2021/08/13	26.1	75.74	8	75.06	73.60	18.1	7,604	0.24%
2021/08/12	9	76.62	2	77.15	77.70	7	7,512	0.09%
2021/08/11	11	77.62	23.1	76.67	76.10	-12.1	7,479	-0.16%
2021/08/10	12	77.49	27	77.69	77.60	-15	7,395	-0.20%
2021/08/09	14.1	79.92	25.2	79.93	78.40	-11.1	7,253	-0.15%
2021/08/06	12.1	81.32	30	80.91	80.90	-17.9	7,024	-0.26%
2021/08/05	78	80.18	61	80.26	80.20	17	6,752	0.25%
2021/08/04	57	78.12	52.5	78.51	79.30	4.5	6,309	0.07%
2021/08/03	4	75.70	8.5	75.71	76.00	-4.5	6,020	-0.08%
2021/08/02	34.1	76.15	10	75.30	75.30	24.1	5,948	0.40%
2021/07/30	11.6	75.27	30.2	74.98	75.00	-18.6	5,915	-0.32%
2021/07/29	2	71.95	5	72.20	72.70	-3	5,731	-0.05%
2021/07/28	12	71.18	7	70.46	71.40	5	5,731	0.09%
2021/07/27	12	73.92	44	74.16	73.30	-32	5,775	-0.55%
2021/07/26	9	72.76	2	73.30	72.90	7	5,705	0.12%
2021/07/23	34	72.90	3	72.73	72.10	31	5,714	0.54%
2021/07/22	1	71.20	3	71.50	71.40	-2	5,670	-0.04%
2021/07/21	4	70.18	1	70.50	69.70	3	5,620	0.05%
2021/07/20	28.2	74.63	11	75.04	74.30	17.2	5,503	0.31%
2021/07/19	17	76.67	3.1	76.56	76.70	13.9	5,366	0.26%
2021/07/16	11	77.15	7	77.39	77.70	4	5,334	0.07%
2021/07/15	49	77.10	75	76.93	77.20	-26	5,233	-0.50%
2021/07/14	3	74.13	3	74.27	74.40	0	4,848	0.00%
2021/07/13	14	74.62	9	74.56	73.90	5	4,873	0.10%
2021/07/12	10	73.70	11.2	74.25	74.70	-1.2	4,849	-0.02%
2021/07/09	1	73.50	2.1	73.89	72.90	-1.1	4,783	-0.02%
2021/07/08	25	73.72	11	73.89	73.80	14	4,827	0.29%
2021/07/07	3.2	72.98	7	73.20	73.10	-3.8	4,826	-0.08%
2021/07/06	10	73.09	15	72.89	73.30	-5	4,837	-0.10%
2021/07/05	17	72.05	11	72.44	72.50	6	4,784	0.13%
2021/07/02	1	71.30	0	0.00	71.50	1	4,789	0.02%
2021/07/01	9	71.49	3	72.30	71.10	6	4,861	0.12%
2021/06/30	5	71.28	5	71.76	72.00	0	4,933	0.00%
2021/06/29	9	71.93	2	72.60	71.90	7	4,933	0.14%
2021/06/28	28	72.52	18	72.29	72.80	10	4,940	0.20%
2021/06/25	1	70.20	0	0.00	70.20	1	4,782	0.02%
2021/06/24	4	69.58	4	69.93	70.00	0	4,811	0.00%
2021/06/23	0	0.00	1	69.80	69.60	-1	4,879	-0.02%
2021/06/22	1	69.10	10	69.45	69.60	-9	4,933	-0.18%
2021/06/21	3	68.50	3	69.03	69.10	0	4,978	0.00%
2021/06/18	2	70.40	3	70.03	69.00	-1	5,103	-0.02%
2021/06/17	2	70.40	5	69.90	70.60	-3	5,159	-0.06%
2021/06/16	1.1	69.72	0	0.00	70.00	1.1	5,570	0.02%
2021/06/15	0	0.00	1	70.00	70.20	-1	5,934	-0.02%
2021/06/11	1	70.20	2	70.35	70.30	-1	5,983	-0.02%
2021/06/10	3	69.90	4	70.00	70.50	-1	6,026	-0.02%
2021/06/09	12	69.54	3	69.53	69.20	9	6,028	0.15%
2021/06/08	3	70.30	8.1	70.04	70.80	-5.1	6,018	-0.08%
2021/06/07	0	0.00	1	67.80	68.40	-1	5,972	-0.02%
2021/06/04	1	67.90	0	0.00	68.40	1	6,017	0.02%
2021/06/02	0	0.00	1	68.20	68.20	-1	6,293	-0.02%
2021/06/01	1	68.30	0	0.00	68.20	1	6,438	0.02%
2021/05/28	0	0.00	12	67.49	68.20	-12	6,787	-0.18%
2021/05/27	14	66.31	4	66.60	66.00	10	6,957	0.14%
2021/05/26	1	67.10	2	66.70	67.30	-1	6,957	-0.01%
2021/05/25	5	66.68	1	67.00	66.90	4	7,011	0.06%
2021/05/24	4	64.30	0	0.00	65.10	4	7,036	0.06%
2021/05/21	1	64.30	0	0.00	64.50	1	7,126	0.01%
2021/05/20	10	65.07	3	65.37	64.40	7	7,215	0.10%
2021/05/19	0	0.00	2	66.45	66.60	-2	7,194	-0.03%
2021/05/18	0	66.00	0	0.00	66.50	0	7,226	0.00%
2021/05/17	2	62.80	2	63.90	62.80	0	7,313	0.00%
2021/05/14	0	66.30	3.2	66.42	66.60	-3.2	7,287	-0.04%
2021/05/13	1	66.10	6.2	64.48	65.20	-5.2	7,294	-0.07%
2021/05/12	3	65.07	14	64.19	64.50	-11	7,288	-0.15%
2021/05/11	16	68.31	3.1	69.23	67.10	12.9	7,276	0.18%
2021/05/10	7	70.86	1	71.40	71.00	6	7,238	0.08%
2021/05/07	10.5	70.82	1	70.70	71.00	9.5	7,429	0.13%
2021/05/06	5	71.72	5	72.82	70.60	0	7,469	0.00%
2021/05/05	3	71.13	6.1	70.91	70.40	-3.1	7,787	-0.04%
2021/05/04	6.1	70.88	3	71.30	71.60	3.1	7,862	0.04%
2021/05/03	8	74.34	1	76.50	73.90	7	7,892	0.09%
2021/04/29	3	77.67	1	77.40	77.40	2	7,910	0.03%
2021/04/28	5	77.18	3	77.83	78.20	2	7,975	0.03%
2021/04/27	4	76.93	4	76.88	76.90	0	8,214	0.00%
2021/04/26	1	76.70	0	0.00	76.90	1	8,350	0.01%
2021/04/23	1	76.00	2	75.55	76.00	-1	8,475	-0.01%
2021/04/22	6	76.58	14	76.75	75.20	-8	8,655	-0.09%
2021/04/21	5	77.22	7	77.57	77.50	-2	8,814	-0.02%
2021/04/20	4	76.65	2	76.80	76.60	2	8,958	0.02%
2021/04/19	3	77.53	2	77.10	77.10	1	9,392	0.01%
2021/04/16	0	0.00	35	77.84	77.90	-35	9,443	-0.37%
2021/04/15	0	0.00	7	76.37	76.50	-7	9,484	-0.07%
2021/04/14	7	75.17	4	74.88	75.30	3	9,628	0.03%
2021/04/13	5	76.82	6	76.98	76.40	-1	9,586	-0.01%
2021/04/12	8	77.68	2	78.10	77.50	6	9,552	0.06%
2021/04/09	4	77.73	7	77.64	78.00	-3	9,547	-0.03%
2021/04/08	10	77.52	23	77.89	77.60	-13	9,492	-0.14%
2021/04/07	7	78.10	7	77.81	77.80	0	9,452	0.00%
2021/04/06	8.1	79.29	15	79.30	79.00	-6.9	9,396	-0.07%
2021/04/01	4	77.78	19	77.89	78.00	-15	9,316	-0.16%
2021/03/31	18	77.96	15	78.01	77.70	3	9,285	0.03%
2021/03/30	1	77.70	7	77.43	77.80	-6	9,223	-0.07%
2021/03/29	18	76.83	5	77.18	76.70	13	9,172	0.14%
2021/03/26	11	76.53	5	76.72	76.70	6	9,239	0.06%
2021/03/25	1	76.00	27	76.10	76.10	-26	9,189	-0.28%
2021/03/24	3	75.73	8	75.80	75.50	-5	9,144	-0.05%
2021/03/23	0	0.00	6	75.82	75.80	-6	9,116	-0.07%
2021/03/22	14	75.07	10	74.88	74.70	4	9,009	0.04%
2021/03/19	75	76.80	19	76.32	76.00	56	8,985	0.62%
2021/03/18	28	76.48	52.2	76.55	77.90	-24.2	8,602	-0.28%
2021/03/17	5	74.00	10	74.21	73.50	-5	8,297	-0.06%
2021/03/16	2	73.40	0	0.00	73.70	2	8,465	0.02%
2021/03/15	4	72.70	2.1	73.23	73.60	1.9	8,607	0.02%
2021/03/12	7	72.84	2	73.05	72.70	5	8,634	0.06%
2021/03/11	2	72.35	1	72.70	73.10	1	8,692	0.01%
2021/03/10	4.1	71.58	5	71.56	71.70	-0.9	8,969	-0.01%
2021/03/09	13	70.66	1	70.60	71.40	12	8,988	0.13%
2021/03/08	7	71.86	2.1	71.87	72.20	4.9	8,885	0.06%
2021/03/05	12	73.33	18	73.50	72.70	-6	8,795	-0.07%
2021/03/04	20.1	74.12	10	74.38	74.10	10.1	8,709	0.12%
2021/03/03	28	75.14	3	73.97	75.10	25	8,584	0.29%
2021/03/02	35.1	75.61	59	76.09	75.50	-23.9	8,370	-0.29%
2021/02/26	10	73.81	3	73.60	74.10	7	8,284	0.08%
2021/02/25	11	74.08	2	74.50	74.50	9	8,286	0.11%
2021/02/24	10	74.26	8	74.70	74.40	2	8,260	0.02%
2021/02/23	20	74.20	3	74.37	74.40	17	8,214	0.21%
2021/02/22	8	74.60	11	74.66	75.50	-3	8,142	-0.04%
2021/02/19	9	73.00	1	73.30	73.20	8	8,051	0.10%
2021/02/18	7	73.30	4	73.58	73.90	3	8,059	0.04%
2021/02/17	1	73.80	14	73.88	73.50	-13	8,050	-0.16%
2021/02/05	6	71.25	2.2	71.26	71.30	3.9	7,963	0.05%
2021/02/04	5	70.38	0	0.00	70.30	5	8,045	0.06%
2021/02/03	10	70.99	3	71.50	71.20	7	8,085	0.09%
2021/02/02	4	71.53	11.2	71.74	72.40	-7.2	8,171	-0.09%
2021/02/01	4	68.93	2.4	68.79	69.50	1.7	8,259	0.02%
2021/01/29	32	71.00	14.2	70.50	69.20	17.8	8,380	0.21%
2021/01/28	14	73.20	13	72.81	72.50	1	8,195	0.01%
2021/01/27	21	76.61	17	77.16	75.70	4	8,077	0.05%
2021/01/26	4	75.27	2	75.50	75.70	2	7,652	0.03%
2021/01/25	6.2	75.47	15.4	74.90	75.70	-9.2	7,537	-0.12%
2021/01/22	6.4	75.48	5.3	75.11	75.40	1.1	7,400	0.01%
2021/01/21	9.3	75.01	4	74.63	74.40	5.3	7,308	0.07%
2021/01/20	11.1	75.32	10	75.88	73.70	1.1	7,247	0.01%
2021/01/19	13.2	74.09	7.5	74.50	74.50	5.7	6,991	0.08%
2021/01/18	10	74.76	20	73.86	73.90	-10	6,871	-0.15%
2021/01/15	6	74.07	26	73.79	74.50	-20	6,733	-0.30%
2021/01/14	11	73.04	25	73.12	73.80	-14	6,597	-0.21%
2021/01/13	23	72.29	23	72.08	72.10	0	6,359	0.00%
2021/01/12	30	71.46	70.1	71.04	70.40	-40.1	6,189	-0.65%
2021/01/11	9.1	69.08	6	69.30	69.30	3.1	5,733	0.05%
2021/01/08	0	0.00	14	68.21	68.20	-14	5,658	-0.25%
2021/01/07	7	68.00	17	67.91	68.00	-10	5,631	-0.18%
2021/01/06	2	66.15	7	66.84	66.30	-5	5,544	-0.09%
2021/01/05	6	67.05	2	67.20	67.40	4	5,529	0.07%
2021/01/04	7	67.20	2	67.05	67.40	5	5,549	0.09%
2020/12/31	6	66.50	2	66.35	66.40	4	5,526	0.07%
2020/12/30	6	65.93	2	66.00	65.90	4	5,566	0.07%
2020/12/29	3	66.10	0	0.00	65.80	3	5,641	0.05%
2020/12/28	2	66.40	4	66.30	66.40	-2	5,700	-0.04%
2020/12/25	1	66.30	2.2	66.35	66.20	-1.2	5,808	-0.02%
2020/12/24	0	0.00	8	66.08	65.70	-8	5,943	-0.13%
2020/12/23	4	66.00	3	65.97	65.70	1	6,053	0.02%
2020/12/22	15	67.53	14	66.99	66.30	1	6,265	0.02%
2020/12/21	5	65.90	1	66.00	66.50	4	6,312	0.06%
2020/12/18	1	65.20	2	65.05	65.00	-1	6,562	-0.02%
2020/12/17	3	65.70	1	65.80	65.40	2	6,740	0.03%
2020/12/16	4	66.08	1	66.40	66.20	3	6,843	0.04%
2020/12/15	4	65.95	9	65.79	65.30	-5	6,937	-0.07%
2020/12/14	9	67.50	5	67.42	66.90	4	7,196	0.06%
2020/12/11	17	67.64	10	68.10	67.40	7	7,464	0.09%
2020/12/10	40	68.66	20.5	69.10	68.70	19.5	7,457	0.26%
2020/12/09	22	68.02	17.1	68.03	69.00	4.9	7,231	0.07%
2020/12/08	8	66.20	9	66.24	66.20	-1	7,038	-0.01%
2020/12/07	12	67.47	8	67.35	66.60	4	7,006	0.06%
2020/12/04	19.5	67.35	23	67.61	67.40	-3.5	6,886	-0.05%
2020/12/03	1	66.10	11	66.07	66.20	-10	6,546	-0.15%
2020/12/02	8	65.36	1	65.50	65.80	7	6,477	0.11%
2020/12/01	3	64.60	7	64.87	65.20	-4	6,433	-0.06%
2020/11/30	5	65.10	3	64.93	64.30	2	6,390	0.03%
2020/11/26	1	65.10	0	0.00	65.00	1	6,301	0.02%
2020/11/25	5	66.58	9.1	65.77	65.40	-4.1	6,267	-0.07%
2020/11/24	1	65.60	2	65.80	65.80	-1	6,159	-0.02%
2020/11/23	3	65.77	5	65.54	65.50	-2	6,145	-0.03%
2020/11/20	4	64.60	2	65.00	64.90	2	6,156	0.03%
2020/11/18	4	65.08	1	64.80	64.90	3	6,152	0.05%
2020/11/17	2	65.60	6	65.33	65.30	-4	6,139	-0.07%
2020/11/16	5	64.66	17	64.81	64.70	-12	6,165	-0.19%
2020/11/13	5	65.08	0	0.00	65.00	5	6,144	0.08%
2020/11/12	3	66.10	13	65.80	65.60	-10	6,125	-0.16%
2020/11/11	1	65.10	3	65.23	65.00	-2	6,016	-0.03%
2020/11/10	17	64.64	21	64.52	64.90	-4	5,943	-0.07%
2020/11/09	16	65.17	31	64.60	64.20	-15	5,793	-0.26%
2020/11/06	3	63.57	17	63.57	64.00	-14	5,608	-0.25%
2020/11/05	3	62.10	3	61.80	61.90	0	5,446	0.00%
2020/11/04	4	62.15	1	62.20	62.30	3	5,425	0.06%
2020/11/03	1	62.60	0	0.00	62.50	1	5,420	0.02%
2020/11/02	0	0.00	2	61.90	62.00	-2	5,444	-0.04%
2020/10/30	1	62.80	2	62.65	62.50	-1	5,478	-0.02%
2020/10/29	1.1	62.61	4	62.75	63.00	-2.9	5,497	-0.05%
2020/10/28	1	63.10	2	62.90	62.90	-1	5,606	-0.02%
2020/10/27	2	61.30	2	62.40	62.90	0	5,640	0.00%
2020/10/26	3	61.80	5	61.82	61.80	-2	5,717	-0.03%
2020/10/23	0	0.00	1	62.60	62.80	-1	5,800	-0.02%
2020/10/22	1	62.20	0	0.00	62.80	1	5,902	0.02%
2020/10/21	5	61.90	10	61.90	61.50	-5	5,936	-0.08%
2020/10/20	3	61.77	2	61.60	61.70	1	6,041	0.02%
2020/10/19	6	61.63	6	61.82	61.50	0	6,278	0.00%
2020/10/16	0	0.00	2	61.20	61.00	-2	6,454	-0.03%
2020/10/15	2	60.60	3	60.70	60.60	-1	6,530	-0.02%
2020/10/14	13	61.53	5	62.20	61.20	8	6,619	0.12%
2020/10/13	1	62.10	2	62.15	62.40	-1	6,640	-0.02%
2020/10/12	4	62.75	23	62.03	62.60	-19	6,671	-0.28%
2020/10/08	20	61.91	1	62.30	61.90	19	6,657	0.29%
2020/10/06	1	63.60	4	63.23	62.60	-3	6,690	-0.04%
2020/10/05	3	62.77	2	62.75	63.50	1	6,769	0.01%
2020/09/30	14	63.96	10	64.27	63.40	4	6,793	0.06%
2020/09/29	7	63.19	7	62.94	63.80	0	6,767	0.00%
2020/09/28	17	62.87	13	62.57	62.30	4	6,792	0.06%
2020/09/25	40	62.51	41	62.31	61.70	-1	6,828	-0.01%
2020/09/24	24	63.48	28	63.58	64.50	-4	6,761	-0.06%
2020/09/23	23	64.22	24	63.89	63.70	-1	6,709	-0.01%
2020/09/22	5	62.62	23	62.79	63.10	-18	6,519	-0.28%
2020/09/21	4	62.73	19	62.65	62.40	-15	6,430	-0.23%
2020/09/18	1	62.10	20	62.31	62.10	-19	6,390	-0.30%
2020/09/17	18	62.08	70	62.21	62.10	-52	6,440	-0.81%
2020/09/16	23	60.44	61	60.56	61.00	-38	6,182	-0.61%
2020/09/15	24	58.93	41	58.79	59.00	-17	5,942	-0.29%
2020/09/14	1	57.50	3	57.50	57.50	-2	5,956	-0.03%
2020/09/11	0	0.00	1	56.90	57.20	-1	6,047	-0.02%
2020/09/10	4	57.33	12	57.43	57.20	-8	6,092	-0.13%
2020/09/09	0	0.00	1	57.10	57.20	-1	6,143	-0.02%
2020/09/08	3	57.10	0	0.00	56.90	3	6,235	0.05%
2020/09/07	0	0.00	5	56.80	57.00	-5	6,322	-0.08%
2020/09/04	28	56.30	41	56.24	56.30	-13	6,437	-0.20%
2020/09/03	11	56.90	7	56.89	57.00	4	6,538	0.06%
2020/09/02	5	56.20	4	56.25	56.30	1	6,662	0.02%
2020/09/01	3	56.10	1	56.00	56.20	2	6,876	0.03%
2020/08/28	1	56.60	1	56.60	56.70	0	7,139	0.00%
2020/08/27	11	56.95	7	56.80	56.90	4	7,232	0.06%
2020/08/26	3	56.00	27	56.78	57.20	-24	7,295	-0.33%
2020/08/25	21	55.39	0	0.00	55.30	21	7,306	0.29%
2020/08/24	5	54.94	5	55.00	55.00	0	7,378	0.00%
2020/08/21	24	55.47	7	55.57	55.40	17	7,460	0.23%
2020/08/20	25	55.22	17	55.22	55.20	8	7,528	0.11%
2020/08/19	14	57.24	0	0.00	57.00	14	7,581	0.18%
2020/08/18	5	58.28	8	58.19	58.10	-3	7,650	-0.04%
2020/08/17	5	58.14	7	58.31	58.60	-2	7,938	-0.03%
2020/08/14	4	57.35	1	57.70	57.70	3	8,121	0.04%
2020/08/13	14	57.41	8	57.46	57.50	6	8,175	0.07%
2020/08/12	13	57.32	8	57.30	57.40	5	8,237	0.06%
2020/08/11	5	58.18	7	58.40	57.80	-2	8,324	-0.02%
2020/08/10	0	0.00	19	58.43	58.50	-19	8,498	-0.22%
2020/08/07	10	58.40	3	58.53	58.30	7	8,783	0.08%
2020/08/06	6	58.98	16	58.98	58.80	-10	8,943	-0.11%
2020/08/05	7	59.23	12	59.47	59.10	-5	9,043	-0.06%
2020/08/04	2	58.60	16	58.89	59.00	-14	9,170	-0.15%
2020/08/03	16	58.71	46	59.18	58.20	-30	9,516	-0.32%
2020/07/31	7	60.03	0	0.00	59.90	7	9,528	0.07%
2020/07/30	14	60.32	18	60.37	60.30	-4	9,559	-0.04%
2020/07/29	4	58.13	17	58.29	58.70	-13	9,761	-0.13%
2020/07/28	32	57.70	3	56.87	56.70	29	10,312	0.28%
2020/07/27	19	58.13	1	57.90	57.90	18	10,360	0.17%
2020/07/24	11	59.08	8	59.36	59.10	3	10,314	0.03%
2020/07/23	46	60.66	7	60.60	60.20	39	10,247	0.38%
2020/07/22	42	64.82	35	64.71	65.40	7	10,050	0.07%
2020/07/21	7	64.53	6	64.62	64.30	1	9,878	0.01%
2020/07/20	8	64.68	8	64.84	64.10	0	9,873	0.00%
2020/07/17	14.2	65.78	6	65.62	65.30	8.2	9,864	0.08%
2020/07/16	1	65.80	8	65.91	65.80	-7	10,082	-0.07%
2020/07/15	1	65.80	43	65.91	65.70	-42	10,334	-0.41%
2020/07/14	13	65.77	15	66.02	65.70	-2	10,418	-0.02%
2020/07/13	12	65.53	5	65.72	65.80	7	10,395	0.07%
2020/07/10	24	65.43	7	65.31	65.10	17	10,466	0.16%
2020/07/09	12	66.98	24	67.06	66.90	-12	10,336	-0.12%
2020/07/08	4	67.35	33	67.33	67.60	-29	10,258	-0.28%
2020/07/07	14	67.09	16	67.36	66.70	-2	10,186	-0.02%
2020/07/06	9	67.79	15.2	67.94	68.00	-6.2	10,039	-0.06%
2020/07/03	51	66.81	13	66.78	66.90	38	9,910	0.38%
2020/07/02	10	65.44	26	65.35	65.90	-16	9,817	-0.16%
2020/07/01	5	64.32	13	64.27	64.30	-8	9,704	-0.08%
2020/06/30	7	64.36	14	64.47	64.30	-7	9,635	-0.07%
2020/06/29	3	63.63	16	64.15	64.20	-13	9,556	-0.14%
2020/06/24	21	63.95	24	63.85	64.00	-3	9,483	-0.03%
2020/06/23	2	63.00	4	63.20	63.10	-2	9,367	-0.02%
2020/06/22	16	62.86	6	62.87	62.90	10	9,351	0.11%
2020/06/19	6	62.67	37	62.58	62.90	-31	9,352	-0.33%
2020/06/18	3	62.20	4	62.33	62.30	-1	9,280	-0.01%
2020/06/17	5	61.72	11	61.79	61.70	-6	9,204	-0.07%
2020/06/16	3	61.73	4	62.00	61.90	-1	9,236	-0.01%
2020/06/15	4	61.18	11	61.29	61.00	-7	9,285	-0.08%
2020/06/12	10	59.80	12	59.68	61.00	-2	9,248	-0.02%
2020/06/11	8	61.35	7	61.60	60.70	1	9,251	0.01%
2020/06/10	7	61.34	4	62.05	62.00	3	9,156	0.03%
2020/06/09	26	62.28	5	62.34	61.90	21	9,132	0.23%
2020/06/08	10	63.15	60	63.06	63.10	-50	9,098	-0.55%
2020/06/05	32	62.38	32	62.61	62.80	0	8,902	0.00%
2020/06/04	16	61.56	35	61.46	61.50	-19	8,719	-0.22%
2020/06/03	5	61.38	20	61.41	61.40	-15	8,688	-0.17%
2020/06/02	17	61.64	16	61.42	61.30	1	8,577	0.01%
2020/06/01	54	61.69	1	61.60	61.70	53	8,496	0.62%
2020/05/29	19	61.20	12	61.31	61.40	7	8,429	0.08%
2020/05/28	31	61.53	55	61.38	60.90	-24	8,383	-0.29%
2020/05/27	3	61.03	13	61.17	61.40	-10	8,324	-0.12%
2020/05/26	30	60.97	26	61.11	61.10	4	8,290	0.05%
2020/05/25	9	60.48	6	59.98	60.70	3	8,155	0.04%
2020/05/22	99	60.48	122	60.46	60.20	-23	8,059	-0.29%	大賣/
2020/05/21	30	59.23	19	59.55	59.70	11	7,789	0.14%
2020/05/20	1	58.40	0	0.00	58.40	1	7,631	0.01%
2020/05/19	4	58.73	13	58.61	58.80	-9	7,618	-0.12%
2020/05/18	6	58.33	3	58.37	58.20	3	7,609	0.04%
2020/05/15	29	58.98	5	59.02	58.90	24	7,552	0.32%
2020/05/14	46	58.92	9	59.82	58.10	37	7,383	0.50%
2020/05/13	44	60.66	7	60.70	60.80	37	7,110	0.52%
2020/05/12	22	61.10	20	61.24	61.30	2	6,963	0.03%
2020/05/11	44	61.63	28	61.73	61.40	16	6,866	0.23%
2020/05/08	70	61.08	59	61.19	60.80	11	6,743	0.16%
2020/05/07	17	59.31	16	59.39	59.50	1	6,377	0.02%
2020/05/06	24	59.25	7	59.26	59.00	17	6,287	0.27%
2020/05/05	51	58.44	18	58.84	59.20	33	6,175	0.53%
2020/05/04	65	58.58	39	58.37	59.00	26	5,859	0.44%
2020/04/30	19	55.62	41	55.65	56.60	-22	5,207	-0.42%
2020/04/29	2	54.20	6	54.20	54.20	-4	5,088	-0.08%
2020/04/28	9	54.17	8	54.05	54.00	1	5,101	0.02%
2020/04/27	10	53.98	0	0.00	54.10	10	5,143	0.19%
2020/04/24	2	53.00	1	53.00	53.00	1	5,093	0.02%
2020/04/23	3	52.67	1	53.30	52.60	2	5,093	0.04%
2020/04/22	9	52.39	4	52.23	52.60	5	5,010	0.10%
2020/04/21	97	54.68	1	55.90	53.10	96	4,869	1.97%
2020/04/20	26	57.39	26	57.99	57.30	0	4,575	0.00%
2020/04/17	12	55.37	4	55.68	56.00	8	4,292	0.19%
2020/04/16	0	0.00	6	53.55	54.40	-6	4,181	-0.14%
2020/04/15	16	54.03	7	53.89	53.80	9	4,173	0.22%
2020/04/14	3	54.43	2	54.10	54.20	1	4,077	0.02%
2020/04/13	4	53.65	12	53.41	53.60	-8	4,114	-0.19%
2020/04/10	1	52.80	0	0.00	53.00	1	4,166	0.02%
2020/04/08	8	53.45	2	53.60	53.60	6	4,296	0.14%
2020/04/07	4	52.90	37	51.95	52.60	-33	4,269	-0.77%
2020/04/06	0	0.00	5	50.50	50.60	-5	4,187	-0.12%
2020/03/31	20	50.50	0	0.00	49.50	20	4,200	0.48%
2020/03/30	5	48.90	0	0.00	49.70	5	4,167	0.12%
2020/03/27	0	0.00	15	50.70	50.50	-15	4,142	-0.36%
2020/03/26	0	0.00	2	50.00	50.50	-2	4,083	-0.05%
2020/03/25	10	50.50	17	49.95	49.40	-7	4,059	-0.17%
2020/03/24	4	46.48	5	46.71	46.75	-1	4,033	-0.02%
2020/03/23	1	45.80	1	45.70	44.85	0	4,126	0.00%
2020/03/20	25	46.79	105	48.02	45.85	-80	4,202	-1.90%	大賣/
2020/03/19	14	45.90	35	47.50	45.10	-21	4,310	-0.49%
2020/03/18	0	0.00	71	51.01	50.10	-71	4,301	-1.65%
2020/03/17	14	51.43	2	51.70	51.00	12	4,312	0.28%
2020/03/16	20	53.60	25	54.03	53.60	-5	4,319	-0.12%
2020/03/13	39	50.55	31	52.53	54.60	8	4,334	0.18%
2020/03/12	16	55.21	4	56.65	54.70	12	4,346	0.28%
2020/03/11	7	57.66	4	58.25	57.50	3	4,353	0.07%
2020/03/10	10	57.10	40	57.70	57.70	-30	4,610	-0.65%
2020/03/09	13	58.14	5	58.32	57.60	8	4,873	0.16%
2020/03/05	14	59.71	4	59.63	59.80	10	4,914	0.20%
2020/03/04	2	58.90	8	58.55	58.90	-6	5,013	-0.12%
2020/03/03	2	59.05	24	59.06	58.70	-22	5,164	-0.43%
2020/03/02	23	58.41	44	58.44	58.20	-21	5,453	-0.39%
2020/02/27	10	58.91	82	58.89	58.50	-72	5,706	-1.26%
2020/02/26	11	59.47	13	59.42	59.30	-2	5,731	-0.03%
2020/02/25	5	58.96	60	59.66	59.90	-55	5,712	-0.96%
2020/02/24	4	59.55	17	59.75	59.60	-13	5,713	-0.23%
2020/02/21	15	60.29	0	0.00	60.00	15	5,704	0.26%
2020/02/20	13	60.46	10	61.00	60.40	3	5,729	0.05%
2020/02/19	28	60.57	0	0.00	60.30	28	5,715	0.49%
2020/02/18	38	60.40	5	61.50	60.50	33	5,718	0.58%
2020/02/17	13	61.36	1	61.90	61.10	12	5,721	0.21%
2020/02/14	8	61.88	12	62.05	61.70	-4	5,692	-0.07%
2020/02/13	44	61.18	3	62.60	61.00	41	5,677	0.72%
2020/02/12	9	62.13	92	62.03	62.00	-83	5,655	-1.47%
2020/02/11	3	61.27	16	60.94	61.50	-13	5,653	-0.23%
2020/02/10	43	59.92	2	60.00	60.00	41	5,684	0.72%
2020/02/07	5	60.58	8	60.43	60.60	-3	5,717	-0.05%
2020/02/06	6	61.32	10	61.30	61.50	-4	5,769	-0.07%
2020/02/05	5	60.54	15	60.78	60.70	-10	5,954	-0.17%
2020/02/04	3	59.90	72	60.61	60.80	-69	6,003	-1.15%
2020/02/03	187	58.62	1	59.10	59.40	186	6,032	3.08%	大買/鉅額交易
2020/01/31	5	60.38	0	0.00	60.60	5	6,006	0.08%
2020/01/30	10.1	61.56	1	61.60	60.30	9.1	6,060	0.15%
2020/01/17	1	65.80	18	65.44	65.70	-17	6,026	-0.28%
2020/01/16	2	66.05	7	65.90	65.80	-5	6,075	-0.08%
2020/01/15	1	66.20	23.4	66.60	66.60	-22.4	6,115	-0.37%
2020/01/14	1	66.50	2	66.70	66.50	-1	6,184	-0.02%
2020/01/13	1	66.00	16	66.74	66.10	-15	6,246	-0.24%
2020/01/10	3	65.33	8	65.49	64.90	-5	6,333	-0.08%
2020/01/09	0	0.00	17	65.18	65.50	-17	6,358	-0.27%
2020/01/08	2	63.60	2	63.80	64.00	0	6,401	0.00%
2020/01/07	19	63.98	8	64.50	64.30	11	6,423	0.17%
2020/01/06	27	65.17	2	65.30	64.80	25	6,394	0.39%
2020/01/03	8	67.84	4	68.78	67.20	4	6,405	0.06%
2020/01/02	1	68.30	11	68.16	68.40	-10	6,381	-0.16%
2019/12/31	5	67.46	2	67.20	67.20	3	6,322	0.05%
2019/12/30	9	67.51	5.2	67.65	67.40	3.8	6,351	0.06%
2019/12/27	3	67.57	12	67.59	67.70	-9	6,366	-0.14%
2019/12/26	3	67.13	4	66.98	67.20	-1	6,365	-0.02%
2019/12/25	2	66.30	4	66.68	66.70	-2	6,378	-0.03%
2019/12/24	4	65.98	0	0.00	65.70	4	6,444	0.06%
2019/12/23	7	66.44	1	66.50	66.20	6	6,485	0.09%
2019/12/20	10	66.94	20	66.98	66.80	-10	6,508	-0.15%
2019/12/19	16	66.90	3.2	67.02	67.30	12.8	6,508	0.20%
2019/12/18	7	67.97	15	68.27	67.50	-8	6,518	-0.12%
2019/12/17	3	67.10	4	67.33	67.20	-1	6,526	-0.02%
2019/12/16	50	67.21	48	67.10	66.40	2	6,471	0.03%
2019/12/13	50	64.45	40	64.99	66.10	10	6,351	0.16%
2019/12/12	4	65.55	0	0.00	65.30	4	6,471	0.06%
2019/12/11	12	65.25	3	65.37	65.80	9	6,678	0.13%
2019/12/10	1	65.80	7	65.71	66.10	-6	6,612	-0.09%
2019/12/09	4	66.03	3	66.00	66.10	1	6,643	0.02%
2019/12/06	2	66.10	19	65.94	65.00	-17	6,611	-0.26%
2019/12/05	10	65.49	37	65.46	65.50	-27	6,614	-0.41%
2019/12/04	41	63.94	48	63.61	63.90	-7	6,409	-0.11%
2019/12/02	6	62.27	0	0.00	62.30	6	6,303	0.10%
2019/11/29	54	62.91	9.2	63.51	62.80	44.8	6,357	0.70%
2019/11/28	6	63.30	32	63.22	63.40	-26	6,317	-0.41%
2019/11/27	64	61.67	46	62.48	62.60	18	6,228	0.29%
2019/11/26	227	62.48	16	62.81	62.30	211	5,915	3.57%	大買/鉅額交易
2019/11/25	2	61.50	4	61.70	61.90	-2	5,640	-0.04%
2019/11/22	0	0.00	1	60.70	60.50	-1	5,624	-0.02%
2019/11/21	0	0.00	2	60.25	60.60	-2	5,689	-0.04%
2019/11/20	1	60.40	0	0.00	60.30	1	5,715	0.02%
2019/11/19	2	60.75	5	61.20	60.60	-3	5,754	-0.05%
2019/11/18	3	61.87	0	0.00	61.80	3	5,727	0.05%
2019/11/15	1	61.60	6	60.87	61.50	-5	5,763	-0.09%
2019/11/14	0	0.00	2	60.20	60.00	-2	5,750	-0.03%
2019/11/13	0	0.00	1	60.40	60.40	-1	5,748	-0.02%
2019/11/11	4	60.20	4	60.25	60.10	0	5,816	0.00%
2019/11/08	2	61.00	16	61.20	61.10	-14	5,824	-0.24%
2019/11/07	5	60.66	0	0.00	60.70	5	5,840	0.09%
2019/11/06	5	62.00	2	61.70	61.60	3	5,802	0.05%
2019/11/05	15	62.64	0	0.00	62.20	15	5,800	0.26%
2019/11/04	16	62.60	25	62.61	62.60	-9	5,761	-0.16%
2019/11/01	1	61.10	25	61.09	61.10	-24	5,616	-0.43%
2019/10/31	5	60.50	14	60.31	60.40	-9	5,729	-0.16%
2019/10/29	25	60.18	9	60.19	59.90	16	5,913	0.27%
2019/10/28	20	61.20	5	61.30	61.20	15	5,865	0.26%
2019/10/25	1	62.00	4	61.55	61.20	-3	5,863	-0.05%
2019/10/24	4	61.90	3	61.80	62.00	1	5,906	0.02%
2019/10/23	2	61.00	3	61.03	61.10	-1	5,934	-0.02%
2019/10/22	11	60.86	17	60.69	60.30	-6	5,994	-0.10%
2019/10/21	3	60.40	1	60.30	60.60	2	6,022	0.03%
2019/10/18	0	0.00	5	59.60	59.60	-5	6,050	-0.08%
2019/10/17	0	0.00	4	57.60	58.50	-4	6,041	-0.07%
2019/10/16	3	58.17	10	58.05	57.50	-7	6,184	-0.11%
2019/10/15	0	0.00	10	57.90	57.70	-10	6,207	-0.16%
2019/10/14	20	57.83	10	57.80	57.30	10	6,316	0.16%
2019/10/09	5	57.10	0	0.00	57.00	5	6,355	0.08%
2019/10/08	7.2	57.73	0	0.00	57.50	7.2	6,326	0.11%
2019/10/07	1	59.40	1	59.10	59.10	0	6,446	0.00%
2019/10/04	1	59.00	2	59.25	59.20	-1	6,556	-0.02%
2019/10/03	1	59.10	4	58.93	58.90	-3	6,588	-0.05%
2019/10/02	11	58.64	7	59.17	59.20	4	6,596	0.06%
2019/10/01	5	58.20	0	0.00	58.40	5	6,620	0.08%
2019/09/27	6	57.08	0	0.00	57.50	6	6,683	0.09%
2019/09/26	7	58.50	3	58.80	58.10	4	6,755	0.06%
2019/09/24	0	0.00	2	59.20	58.80	-2	7,255	-0.03%
2019/09/23	2	58.70	3	58.87	58.60	-1	7,281	-0.01%
2019/09/20	23.2	58.87	4	58.80	58.50	19.2	7,282	0.26%
2019/09/19	0	0.00	4	59.73	59.80	-4	7,180	-0.06%
2019/09/18	4	59.55	5	59.70	59.70	-1	7,220	-0.01%
2019/09/17	11	59.73	9	59.77	59.50	2	7,192	0.03%
2019/09/16	43	61.17	17	61.23	61.00	26	7,126	0.36%
2019/09/12	0	0.00	5	63.80	63.40	-5	7,180	-0.07%
2019/09/11	3	62.90	3	63.13	63.50	0	7,329	0.00%
2019/09/10	7	63.50	2	63.40	63.00	5	7,299	0.07%
2019/09/09	17	63.68	9	63.34	63.20	8	7,261	0.11%
2019/09/06	1	64.60	0	0.00	64.30	1	7,277	0.01%
2019/09/05	32	65.24	35	64.10	64.10	-3	7,245	-0.04%
2019/09/04	0	0.00	1	63.70	63.80	-1	7,168	-0.01%
2019/09/03	4	63.85	19	63.64	63.40	-15	7,294	-0.21%
2019/09/02	31	62.76	15	62.80	62.80	16	7,328	0.22%
2019/08/30	9	62.36	0	0.00	62.60	9	7,377	0.12%
2019/08/29	0	0.00	1	61.20	61.20	-1	7,448	-0.01%
2019/08/28	1	60.90	2	60.75	60.90	-1	7,596	-0.01%
2019/08/27	13	60.96	6	60.82	60.50	7	7,664	0.09%
2019/08/26	4	60.78	7	60.80	60.60	-3	7,810	-0.04%
2019/08/23	1	62.00	2	61.90	62.30	-1	7,845	-0.01%
2019/08/22	18	62.81	8	62.78	61.90	10	7,863	0.13%
2019/08/21	6	62.22	11	62.11	62.20	-5	7,882	-0.06%
2019/08/20	15	63.18	4	62.93	62.50	11	8,046	0.14%
2019/08/19	5	62.98	2	62.95	63.20	3	8,193	0.04%
2019/08/16	10	62.00	1	62.30	62.00	9	8,637	0.10%
2019/08/14	2	62.55	1	62.90	62.10	1	9,019	0.01%
2019/08/13	0	0.00	14	61.84	61.60	-14	9,115	-0.15%
2019/08/12	1	62.80	0	0.00	62.50	1	9,207	0.01%
2019/08/08	3	62.43	2	62.40	62.40	1	9,224	0.01%
2019/08/07	2	61.95	2	61.90	61.80	0	9,268	0.00%
2019/08/06	10	60.00	3	59.83	61.20	7	9,323	0.08%
2019/08/05	1	60.60	4	60.90	61.10	-3	9,370	-0.03%
2019/08/02	13	60.68	2	60.80	60.80	11	9,463	0.12%
2019/08/01	6	63.37	0	0.00	63.00	6	9,370	0.06%
2019/07/31	8	62.76	2	62.95	63.10	6	9,303	0.06%
2019/07/30	31	63.53	12	63.95	63.30	19	9,468	0.20%
2019/07/29	7	64.91	0	0.00	64.80	7	9,725	0.07%
2019/07/26	9	64.39	5	64.50	64.60	4	10,007	0.04%
2019/07/25	7	64.51	0	0.00	64.70	7	10,123	0.07%
2019/07/24	2.4	67.42	10	67.36	67.30	-7.6	10,078	-0.08%
2019/07/23	2	67.45	3	67.47	67.50	-1	9,997	-0.01%
2019/07/22	8	67.10	0	0.00	67.30	8	10,012	0.08%
2019/07/19	1	65.80	8	66.43	66.40	-7	10,063	-0.07%
2019/07/18	14	66.12	4	65.50	65.10	10	10,122	0.10%
2019/07/16	11	67.00	3	67.37	67.00	8	10,032	0.08%
2019/07/15	10	65.55	0	0.00	66.00	10	9,885	0.10%
2019/07/12	14	65.51	1	65.60	65.50	13	9,921	0.13%
2019/07/11	11	65.75	7	66.00	65.50	4	9,976	0.04%
2019/07/10	3	64.97	8	64.81	64.80	-5	9,919	-0.05%
2019/07/09	1	64.50	0	0.00	64.70	1	9,934	0.01%
2019/07/08	15	65.04	8	65.00	65.00	7	10,023	0.07%
2019/07/05	2	64.60	13	64.65	64.90	-11	10,056	-0.11%
2019/07/04	6	64.67	0	0.00	64.80	6	10,070	0.06%
2019/07/03	3	64.30	2	64.35	64.60	1	10,040	0.01%
2019/07/02	3	65.33	3	65.43	65.60	0	9,969	0.00%
2019/07/01	5	64.84	30	64.26	64.90	-25	9,925	-0.25%
2019/06/28	2	60.85	0	0.00	60.50	2	9,612	0.02%
2019/06/27	1	61.50	2	61.60	61.50	-1	9,646	-0.01%
2019/06/26	3	60.87	0	0.00	60.80	3	9,660	0.03%
2019/06/25	9	60.33	8	59.99	60.40	1	9,666	0.01%
2019/06/24	0	0.00	6	61.40	61.10	-6	9,635	-0.06%
2019/06/21	20	61.26	3	62.13	60.80	17	9,674	0.18%
2019/06/20	6	61.05	51	61.39	61.80	-45	9,584	-0.47%
2019/06/19	4	59.05	35	59.05	59.20	-31	9,430	-0.33%
2019/06/18	4	57.43	12	57.32	57.00	-8	9,376	-0.09%
2019/06/17	4	56.40	0	0.00	57.00	4	9,591	0.04%
2019/06/14	14	57.06	0	0.00	56.30	14	9,938	0.14%
2019/06/13	3	57.67	1	58.10	58.10	2	9,936	0.02%
2019/06/12	0	0.00	8	57.75	58.00	-8	9,981	-0.08%
2019/06/11	21	57.58	12	58.27	57.30	9	9,965	0.09%
2019/06/10	1	56.40	4	57.25	57.60	-3	9,804	-0.03%
2019/06/06	3	55.07	2	55.30	55.10	1	9,743	0.01%
2019/06/05	1	56.80	7	57.13	56.60	-6	9,652	-0.06%
2019/06/04	4	56.43	0	0.00	55.80	4	9,555	0.04%
2019/06/03	3	57.43	0	0.00	57.30	3	9,476	0.03%
2019/05/31	2	58.10	6	57.70	58.30	-4	9,479	-0.04%
2019/05/30	27	56.10	19	56.18	56.00	8	9,417	0.08%
2019/05/29	0	0.00	1	54.50	55.10	-1	9,420	-0.01%
2019/05/28	1	55.10	1	54.80	54.60	0	9,400	0.00%
2019/05/27	10	54.45	18	54.72	54.70	-8	9,378	-0.09%
2019/05/24	21	56.13	9	55.77	55.60	12	9,242	0.13%
2019/05/23	79	55.98	9	55.87	55.60	70	9,259	0.76%
2019/05/22	15	62.76	3	62.30	61.60	12	8,835	0.14%
2019/05/21	12	61.67	6	61.57	62.70	6	8,704	0.07%
2019/05/20	6	63.10	5	63.40	63.00	1	8,563	0.01%
2019/05/17	10	65.30	3	66.37	64.80	7	8,522	0.08%
2019/05/16	6	67.60	7	67.47	67.30	-1	8,512	-0.01%
2019/05/15	4	69.05	8	68.96	68.80	-4	8,547	-0.05%
2019/05/14	3	66.23	2	67.50	68.20	1	8,587	0.01%
2019/05/13	3	67.83	14	67.96	67.60	-11	8,553	-0.13%
2019/05/10	9	70.78	2	71.00	70.30	7	8,577	0.08%
2019/05/09	3	71.00	2	71.60	71.70	1	8,565	0.01%
2019/05/08	3	72.40	1	72.20	72.10	2	8,627	0.02%
2019/05/07	3	73.50	5	73.14	73.00	-2	8,588	-0.02%
2019/05/06	12	71.30	16	72.07	72.10	-4	8,464	-0.05%
2019/05/03	38	72.71	9	72.48	72.70	29	8,301	0.35%
2019/05/02	5	72.26	10	72.16	71.30	-5	8,258	-0.06%
2019/04/30	4	69.55	1	70.40	70.00	3	8,171	0.04%
2019/04/29	3	71.10	42	70.97	70.10	-39	8,247	-0.47%
2019/04/26	3	72.20	3	71.57	71.30	0	8,221	0.00%
2019/04/25	32	72.49	16	72.45	72.50	16	8,158	0.20%
2019/04/24	1	71.90	3	71.80	71.20	-2	8,092	-0.02%
2019/04/23	2	70.00	0	0.00	70.30	2	8,014	0.02%
2019/04/22	32	71.00	37	71.14	71.00	-5	7,933	-0.06%
2019/04/18	2	71.90	0	0.00	69.40	2	7,908	0.03%
2019/04/17	3	71.13	11	71.35	71.50	-8	7,871	-0.10%
2019/04/16	23	70.54	5	70.82	71.00	18	7,812	0.23%
2019/04/15	5	68.42	0	0.00	69.00	5	7,722	0.06%
2019/04/12	8	69.93	1	69.40	69.20	7	7,806	0.09%
2019/04/11	1	72.20	2	72.95	72.10	-1	7,751	-0.01%
2019/04/10	0	0.00	2	71.75	72.00	-2	7,716	-0.03%
2019/04/09	3	72.73	2	72.05	72.20	1	7,665	0.01%
2019/04/08	6	73.77	3	73.37	73.10	3	7,654	0.04%
2019/04/03	4	73.65	5	73.40	73.50	-1	7,618	-0.01%
2019/04/02	2	72.15	2	72.00	72.00	0	7,558	0.00%
2019/04/01	1	72.70	1	72.70	72.50	0	7,552	0.00%
2019/03/29	1	71.20	2	71.45	71.00	-1	7,477	-0.01%
2019/03/28	2	71.10	0	0.00	70.60	2	7,486	0.03%
2019/03/27	2	70.90	7	71.21	71.10	-5	7,489	-0.07%
2019/03/26	0	0.00	7	71.71	71.00	-7	7,478	-0.09%
2019/03/25	13	71.13	31	70.86	71.20	-18	7,445	-0.24%
2019/03/22	20	72.83	4	73.13	72.30	16	7,390	0.22%
2019/03/21	17	75.39	0	0.00	75.00	17	7,272	0.23%
2019/03/20	40	76.01	14	75.90	75.50	26	7,225	0.36%
2019/03/19	8	74.36	16	74.21	75.30	-8	7,156	-0.11%
2019/03/18	3	70.10	25	68.77	70.00	-22	6,847	-0.32%
2019/03/15	14	69.56	2	69.55	69.10	12	6,800	0.18%
2019/03/14	7	69.00	6	69.08	69.00	1	6,800	0.01%
2019/03/13	5	68.10	3	68.50	68.50	2	6,946	0.03%
2019/03/12	1	68.20	1	69.30	68.20	0	7,133	0.00%
2019/03/08	6	67.50	3	67.57	67.50	3	7,518	0.04%
2019/03/07	2	68.40	3	68.27	67.80	-1	7,544	-0.01%
2019/03/06	4	68.10	0	0.00	68.00	4	7,654	0.05%
2019/03/05	5	68.50	6.7	68.68	68.20	-1.7	7,669	-0.02%
2019/03/04	8	67.81	10	67.00	67.20	-2	7,760	-0.03%
2019/02/27	0	0.00	2	67.50	67.50	-2	7,709	-0.03%
2019/02/26	14	67.31	0	0.00	67.20	14	7,679	0.18%
2019/02/25	4	68.15	3	68.43	68.10	1	7,671	0.01%
2019/02/22	7	68.37	11	68.66	67.80	-4	7,692	-0.05%
2019/02/21	4	66.55	4	66.60	66.90	0	7,593	0.00%
2019/02/20	3	65.90	6	66.48	66.00	-3	7,611	-0.04%
2019/02/19	12	65.88	2	66.00	65.80	10	7,634	0.13%
2019/02/18	5	66.96	0	0.00	66.80	5	7,680	0.07%
2019/02/15	3	68.70	3	69.20	68.50	0	7,661	0.00%
2019/02/14	1	68.30	6	68.15	68.00	-5	7,634	-0.07%
2019/02/13	2	66.55	0	0.00	67.00	2	7,649	0.03%
2019/02/12	2	67.80	10	67.71	67.80	-8	7,629	-0.10%
2019/02/11	3	67.10	18	67.78	67.80	-15	7,714	-0.19%
2019/01/30	22	66.13	14	66.04	66.00	8	7,873	0.10%
2019/01/29	0	0.00	2	64.90	65.40	-2	7,934	-0.03%
2019/01/28	2	64.00	3	64.17	64.50	-1	7,957	-0.01%
2019/01/25	1	63.10	2	63.65	63.40	-1	8,103	-0.01%
2019/01/24	0	0.00	9	63.07	63.90	-9	8,265	-0.11%
2019/01/23	8	61.51	0	0.00	61.70	8	8,199	0.10%
2019/01/22	7	64.69	3	65.10	65.10	4	7,988	0.05%
2019/01/21	3	64.10	9	64.60	64.30	-6	7,936	-0.08%
2019/01/18	11	62.72	15	62.70	62.70	-4	7,898	-0.05%
2019/01/17	1	62.60	5	63.84	61.80	-4	7,972	-0.05%
2019/01/15	4	62.30	1	62.20	62.30	3	7,913	0.04%
2019/01/11	0	0.00	2	60.80	60.90	-2	7,973	-0.03%
2019/01/10	1	60.90	0	0.00	61.40	1	7,984	0.01%
2019/01/09	0	0.00	4	59.18	60.30	-4	8,001	-0.05%
2019/01/08	4	57.95	0	0.00	58.00	4	7,992	0.05%
2019/01/07	1	58.00	0	0.00	57.50	1	7,979	0.01%
2019/01/04	5	56.94	3	56.77	56.40	2	8,016	0.02%
2019/01/03	3	60.53	0	0.00	59.80	3	8,023	0.04%
2019/01/02	0	0.00	12	62.50	61.90	-12	7,968	-0.15%
2018/12/28	0	0.00	2	61.70	62.00	-2	8,044	-0.02%
2018/12/27	0	0.00	3	61.50	61.80	-3	8,236	-0.04%
2018/12/26	1	60.70	3	61.07	60.80	-2	8,213	-0.02%
2018/12/25	17	60.01	9	60.76	60.10	8	8,312	0.10%
2018/12/24	7	62.94	4	63.50	62.30	3	8,307	0.04%
2018/12/22	2	62.60	5	62.52	62.50	-3	8,295	-0.04%
2018/12/21	2	61.35	6	62.07	62.80	-4	8,358	-0.05%
2018/12/20	14	61.31	11	60.85	60.90	3	8,558	0.04%
2018/12/19	15	61.53	15	61.00	60.80	0	8,554	0.00%
2018/12/18	5	60.30	6	60.63	61.30	-1	8,578	-0.01%
2018/12/17	3	60.70	1	61.20	61.10	2	8,657	0.02%
2018/12/14	3	60.57	5	60.82	60.60	-2	8,772	-0.02%
2018/12/13	2	61.55	8	61.64	61.50	-6	8,770	-0.07%
2018/12/12	22	62.64	32	62.98	62.00	-10	8,743	-0.11%
2018/12/11	8	60.68	8	61.24	61.50	0	8,564	0.00%
2018/12/10	5	59.30	5	59.76	60.00	0	8,563	0.00%
2018/12/07	10	59.20	11	59.11	59.10	-1	8,575	-0.01%
2018/12/06	16	59.31	3	59.80	58.20	13	8,607	0.15%
2018/12/05	7	62.40	4	63.00	62.60	3	8,527	0.04%
2018/12/04	13	63.44	7	62.44	63.10	6	8,441	0.07%
2018/12/03	7	61.06	4	61.38	61.00	3	8,220	0.04%
2018/11/30	1	60.00	2	60.60	59.50	-1	8,169	-0.01%
2018/11/29	13	60.54	65	60.25	59.90	-52	8,257	-0.63%
2018/11/28	15	58.51	20	58.66	59.00	-5	8,210	-0.06%
2018/11/27	13	58.00	8	57.66	58.20	5	8,238	0.06%
2018/11/26	0	0.00	10	55.32	55.50	-10	8,183	-0.12%
2018/11/23	16	54.54	15	54.30	54.10	1	8,415	0.01%
2018/11/22	10	55.30	13	54.67	54.50	-3	8,620	-0.03%
2018/11/21	17	54.66	10	55.05	55.10	7	8,614	0.08%
2018/11/20	11	54.28	13	55.11	55.80	-2	8,547	-0.02%
2018/11/19	22	54.57	12	54.22	54.10	10	8,406	0.12%
2018/11/16	17	55.38	15	55.39	54.80	2	8,349	0.02%
2018/11/15	24	54.71	25	55.56	55.90	-1	8,243	-0.01%
2018/11/13	1	53.60	1	52.90	54.00	0	8,069	0.00%
2018/11/12	8	53.93	0	0.00	54.10	8	8,012	0.10%
2018/11/09	2	54.40	0	0.00	54.60	2	7,979	0.03%
2018/11/08	13	54.87	17	54.04	53.80	-4	7,904	-0.05%
2018/11/07	56	55.06	8	55.16	54.80	48	7,787	0.62%
2018/11/06	7	57.93	42	58.00	56.10	-35	7,650	-0.46%
2018/11/05	1	59.30	0	0.00	59.30	1	7,507	0.01%
2018/11/02	1	60.30	7	61.04	61.40	-6	7,391	-0.08%
2018/11/01	5	59.98	7	59.84	61.10	-2	7,228	-0.03%
2018/10/31	11	57.21	10	57.93	56.80	1	6,983	0.01%
2018/10/30	4	55.93	2	56.70	56.50	2	6,977	0.03%
2018/10/29	0	0.00	3	54.77	55.30	-3	6,984	-0.04%
2018/10/26	3	52.43	0	0.00	52.80	3	6,996	0.04%
2018/10/25	2	54.85	2	54.50	53.70	0	6,943	0.00%
2018/10/24	0	0.00	1	59.20	58.00	-1	6,925	-0.01%
2018/10/23	6	58.58	8	58.20	58.00	-2	6,891	-0.03%
2018/10/22	3	59.30	7	58.77	59.70	-4	6,896	-0.06%
2018/10/19	7	55.71	5	56.00	56.30	2	6,825	0.03%
2018/10/18	1	56.20	0	0.00	57.20	1	6,855	0.01%
2018/10/17	6	56.32	7	56.94	56.80	-1	6,934	-0.01%
2018/10/16	1	54.80	1	54.80	54.80	0	6,906	0.00%
2018/10/15	2	55.30	0	0.00	55.20	2	6,948	0.03%
2018/10/12	1	55.70	1	56.60	56.60	0	7,000	0.00%
2018/10/11	4	54.05	10	51.69	54.10	-6	7,002	-0.09%
2018/10/08	0	0.00	3	54.40	55.00	-3	7,013	-0.04%
2018/10/05	7	55.74	9	55.69	55.10	-2	7,012	-0.03%
2018/10/03	7	59.29	1	59.80	58.80	6	7,203	0.08%
2018/10/02	3	60.60	2	61.30	61.20	1	7,209	0.01%
2018/10/01	2	60.90	1	61.00	60.70	1	7,363	0.01%
2018/09/28	20	59.20	20	59.10	59.00	0	7,398	0.00%
2018/09/27	11	59.15	1	60.10	59.00	10	7,422	0.13%
2018/09/26	0	0.00	2	60.70	61.20	-2	7,261	-0.03%
2018/09/25	5	60.34	0	0.00	60.80	5	7,301	0.07%
2018/09/21	1	61.10	1	60.70	61.00	0	7,262	0.00%
2018/09/19	1	64.40	1	63.80	63.10	0	7,113	0.00%
2018/09/18	1	65.20	1	64.60	64.20	0	7,138	0.00%
2018/09/17	0	0.00	2	65.90	65.90	-2	7,262	-0.03%
2018/09/14	0	0.00	3	66.13	65.80	-3	7,265	-0.04%
2018/09/13	2	64.85	0	0.00	65.60	2	7,211	0.03%
2018/09/12	7	65.64	0	0.00	65.20	7	7,151	0.10%
2018/09/11	3	65.47	3	66.87	67.50	0	7,060	0.00%
2018/09/10	4	65.73	12	66.24	66.00	-8	6,972	-0.11%
2018/09/07	2	68.65	7	68.23	68.40	-5	6,897	-0.07%
2018/09/06	4	69.40	3	69.77	70.20	1	6,824	0.01%
2018/09/05	5	70.02	3	69.60	70.00	2	6,777	0.03%
2018/09/04	5	70.22	4	70.33	70.30	1	6,672	0.01%
2018/09/03	18	69.49	9	68.87	68.50	9	6,594	0.14%
2018/08/31	54	69.74	9	70.03	70.30	45	6,509	0.69%
2018/08/30	5	68.84	10	69.35	68.80	-5	6,386	-0.08%
2018/08/29	11	66.86	11	67.41	67.90	0	6,219	0.00%
2018/08/28	2	64.70	3	64.67	64.80	-1	6,063	-0.02%
2018/08/27	0	0.00	1	64.40	64.00	-1	6,052	-0.02%
2018/08/24	1	64.20	10	64.00	64.40	-9	6,091	-0.15%
2018/08/23	0	0.00	2	64.55	64.50	-2	6,137	-0.03%
2018/08/21	0	0.00	1	64.10	64.10	-1	6,385	-0.02%
2018/08/17	1	63.60	0	0.00	64.00	1	6,465	0.02%
2018/08/16	3	62.17	5	63.70	64.90	-2	6,473	-0.03%
2018/08/15	2	62.95	0	0.00	63.30	2	6,466	0.03%
2018/08/14	1	64.40	5	64.50	64.50	-4	6,455	-0.06%
2018/08/13	3	64.30	0	0.00	63.50	3	6,418	0.05%
2018/08/10	1	65.50	1	65.50	66.90	0	6,285	0.00%
2018/08/09	5	66.30	3	67.10	66.00	2	6,275	0.03%
2018/08/08	3	66.33	6	66.10	65.80	-3	6,234	-0.05%
2018/08/07	3	67.70	0	0.00	67.00	3	6,244	0.05%
2018/08/06	0	0.00	9	68.44	67.90	-9	6,283	-0.14%
2018/08/03	2	66.00	2	66.20	66.90	0	6,323	0.00%
2018/08/01	1	66.20	3	66.77	65.90	-2	6,320	-0.03%
2018/07/31	0	0.00	1	65.80	65.80	-1	6,390	-0.02%
2018/07/30	1	66.60	0	0.00	66.30	1	6,429	0.02%
2018/07/27	11	67.55	14	67.50	67.50	-3	6,464	-0.05%
2018/07/26	3	67.30	1	67.30	67.30	2	6,523	0.03%
2018/07/25	7	67.00	5	66.98	67.10	2	6,650	0.03%
2018/07/23	3	68.00	0	0.00	67.00	3	6,593	0.05%
2018/07/19	2	68.55	20	68.97	69.20	-18	6,575	-0.27%
2018/07/18	1	68.60	6	69.02	68.70	-5	6,582	-0.08%
2018/07/17	5	68.38	11	68.45	68.60	-6	6,553	-0.09%
2018/07/16	3	67.40	5	67.76	67.20	-2	6,443	-0.03%
2018/07/13	7	67.00	0	0.00	67.00	7	6,415	0.11%
2018/07/12	14	67.61	8	67.53	66.60	6	6,459	0.09%
2018/07/10	8	67.46	18	66.76	67.00	-10	6,380	-0.16%
2018/07/09	1	65.00	24	66.48	66.90	-23	6,331	-0.36%
2018/07/06	13	63.50	12	63.12	63.00	1	6,209	0.02%
2018/07/05	26	65.00	22	64.90	64.60	4	6,229	0.06%
2018/07/04	17	64.98	4	65.45	64.40	13	6,281	0.21%
2018/07/03	3	65.00	6	64.00	63.50	-3	6,254	-0.05%
2018/07/02	6	63.97	4	63.73	63.30	2	6,272	0.03%
2018/06/29	0	0.00	3	62.97	63.30	-3	6,310	-0.05%
2018/06/28	0	0.00	1	60.10	60.10	-1	6,260	-0.02%
2018/06/27	5	60.46	0	0.00	60.60	5	6,340	0.08%
2018/06/26	1	60.10	1	59.90	60.10	0	6,554	0.00%
2018/06/22	1	63.60	0	0.00	63.60	1	6,929	0.01%
2018/06/19	1	64.10	0	0.00	62.80	1	7,201	0.01%
2018/06/15	0	0.00	1	64.60	64.50	-1	7,260	-0.01%
2018/06/14	0	0.00	1	64.10	64.30	-1	7,251	-0.01%
2018/06/13	0	0.00	1	63.70	63.50	-1	7,270	-0.01%
2018/06/11	0	0.00	1	64.70	64.50	-1	7,459	-0.01%
2018/06/07	5	66.00	2	66.20	66.00	3	7,717	0.04%
2018/06/06	1	67.40	2	66.95	66.10	-1	7,722	-0.01%
2018/06/05	4	65.23	1	64.60	64.50	3	7,680	0.04%
2018/06/04	2	64.90	5	64.70	64.80	-3	7,716	-0.04%
2018/06/01	4	62.50	0	0.00	62.60	4	7,776	0.05%
2018/05/31	2	63.00	1	63.00	63.00	1	7,887	0.01%
2018/05/30	0	0.00	3	63.30	63.50	-3	7,992	-0.04%
2018/05/29	33	66.89	11	67.46	64.90	22	8,167	0.27%
2018/05/25	0	0.00	5	64.42	65.00	-5	8,205	-0.06%
2018/05/24	0	0.00	1	64.00	63.00	-1	8,439	-0.01%
2018/05/23	5	63.78	2	64.40	62.60	3	8,792	0.03%
2018/05/22	0	0.00	4	64.25	63.60	-4	8,795	-0.05%
2018/05/18	2	64.00	1	64.10	64.00	1	8,955	0.01%
2018/05/17	0	0.00	1	64.00	64.40	-1	9,066	-0.01%
2018/05/15	1	63.70	12	64.28	63.40	-11	9,204	-0.12%
2018/05/14	2	61.95	5	64.08	64.40	-3	9,308	-0.03%
2018/05/11	15	62.02	11	62.36	62.00	4	9,289	0.04%
2018/05/10	0	0.00	1	60.90	60.70	-1	9,225	-0.01%
2018/05/09	4	59.50	4	60.18	60.20	0	9,260	0.00%
2018/05/08	0	0.00	9	59.13	59.80	-9	9,247	-0.10%
2018/05/07	9	57.81	31	57.28	57.00	-22	9,287	-0.24%
2018/05/04	32	59.27	1	58.50	58.80	31	9,340	0.33%
2018/05/03	13	60.24	4	59.88	59.00	9	9,347	0.10%
2018/05/02	9	61.92	19	61.49	62.60	-10	9,378	-0.11%
2018/04/30	0	0.00	1	58.90	59.30	-1	9,381	-0.01%
2018/04/27	2	57.80	25	58.74	57.60	-23	9,469	-0.24%
2018/04/26	7	60.37	0	0.00	59.30	7	9,446	0.07%
2018/04/25	24	60.01	1	60.10	59.60	23	9,596	0.24%
2018/04/24	30	62.37	60	59.74	61.10	-30	9,726	-0.31%
2018/04/23	14	62.36	10	62.30	62.30	4	9,687	0.04%
2018/04/20	3	63.60	0	0.00	64.30	3	9,786	0.03%
2018/04/19	1	63.30	0	0.00	64.60	1	10,048	0.01%
2018/04/18	2	64.10	8	65.00	63.70	-6	10,150	-0.06%
2018/04/17	4	63.95	15	64.13	64.50	-11	10,495	-0.10%
2018/04/16	7	62.26	1	64.10	62.00	6	10,372	0.06%
2018/04/13	24	63.10	1	63.10	63.00	23	10,268	0.22%
2018/04/12	12	63.07	6	63.35	63.10	6	10,241	0.06%
2018/04/11	6	64.05	8	64.06	63.30	-2	10,183	-0.02%
2018/04/10	3	63.20	27	63.39	63.00	-24	10,095	-0.24%
2018/04/09	28	64.28	4	64.50	64.20	24	9,980	0.24%
2018/04/03	4	64.60	0	0.00	64.40	4	9,903	0.04%
2018/04/02	3	66.90	0	0.00	66.30	3	9,875	0.03%
2018/03/30	3	67.80	0	0.00	67.30	3	9,954	0.03%
2018/03/29	17	66.42	38	66.69	68.50	-21	10,020	-0.21%
2018/03/28	35	64.23	26	62.92	64.00	9	9,747	0.09%
2018/03/27	25	65.08	43	64.81	65.40	-18	9,494	-0.19%
2018/03/26	6	66.78	1	67.40	66.60	5	9,229	0.05%
2018/03/23	35	67.47	14	67.80	67.30	21	9,172	0.23%
2018/03/22	10	70.07	7	70.54	69.50	3	9,149	0.03%
2018/03/21	4	69.58	5	69.80	69.50	-1	9,133	-0.01%
2018/03/19	1	70.00	0	0.00	70.00	1	9,612	0.01%
2018/03/16	5	70.30	3.2	71.06	71.60	1.8	9,597	0.02%
2018/03/15	4	71.25	9	71.17	71.20	-5	9,530	-0.05%
2018/03/14	3	69.50	2	69.95	70.20	1	9,456	0.01%
2018/03/13	26	69.86	21	70.25	69.30	5	9,385	0.05%
2018/03/12	2	68.45	1	69.60	68.00	1	9,170	0.01%
2018/03/09	1	67.50	0	0.00	68.30	1	9,170	0.01%
2018/03/08	3	68.67	3	69.43	68.30	0	9,212	0.00%
2018/03/07	6	68.45	1	68.80	68.30	5	9,197	0.05%
2018/03/06	12	69.91	20	69.51	70.00	-8	9,313	-0.09%
2018/03/05	13	69.61	5.1	68.74	67.30	8	9,315	0.09%
2018/03/02	62	68.30	65.1	68.66	70.10	-3.1	9,268	-0.03%
2018/03/01	10	67.59	10	67.13	67.40	0	9,158	0.00%
2018/02/27	4	70.30	6	69.62	68.50	-2	9,426	-0.02%
2018/02/26	46	71.08	51	70.93	70.80	-5	9,317	-0.05%
2018/02/23	18	68.60	16	69.89	70.30	2	9,106	0.02%
2018/02/22	0	0.00	1	64.40	65.00	-1	8,887	-0.01%
2018/02/21	5	64.24	17	64.51	64.70	-12	8,873	-0.14%
2018/02/12	26	61.94	11	61.61	61.60	15	8,805	0.17%
2018/02/09	0	0.00	1	62.50	62.20	-1	8,821	-0.01%
2018/02/08	1	65.30	0	0.00	65.20	1	8,771	0.01%
2018/02/07	4	64.88	4	64.93	63.30	0	8,799	0.00%
2018/02/06	1	62.00	5	60.60	62.50	-4	8,720	-0.05%
2018/02/05	1	62.60	14	63.32	64.90	-13	8,674	-0.15%
2018/02/02	3	65.07	2	65.25	65.50	1	8,663	0.01%
2018/02/01	1	65.80	2	67.55	65.10	-1	8,771	-0.01%
2018/01/31	5.2	67.12	4	65.60	67.40	1.2	8,863	0.01%
2018/01/30	5	67.86	1	66.90	66.10	4	8,844	0.05%
2018/01/29	11	69.42	5	69.34	69.30	6	8,766	0.07%
2018/01/26	1.1	67.97	3	67.60	67.40	-2	8,731	-0.02%
2018/01/25	34	66.36	31	66.71	66.70	3	8,749	0.03%
2018/01/24	2	65.90	9	66.47	66.20	-7	8,670	-0.08%
2018/01/23	1	66.80	2	65.20	64.50	-1	8,576	-0.01%
2018/01/22	5	65.80	5	66.60	66.80	0	8,594	0.00%
2018/01/19	3	66.07	0	0.00	66.30	3	8,681	0.03%
2018/01/18	21	65.74	26	65.65	65.50	-5	8,722	-0.06%
2018/01/17	18	64.07	7	64.44	64.50	11	8,627	0.13%
2018/01/16	9	64.61	6	65.03	65.00	3	8,693	0.03%
2018/01/15	1.1	62.87	17	63.46	64.30	-16	8,858	-0.18%
2018/01/12	22	61.96	34	61.80	61.50	-12	8,642	-0.14%
2018/01/11	17	60.54	21	60.33	60.90	-4	8,590	-0.05%
2018/01/10	0	0.00	3	58.17	58.50	-3	8,431	-0.04%
2018/01/09	10	57.09	6	57.13	56.30	4	8,517	0.05%
2018/01/08	0	0.00	6	57.90	58.00	-6	8,802	-0.07%
2018/01/05	0	0.00	10	57.30	57.10	-10	9,082	-0.11%
2018/01/04	10	56.30	3.1	56.80	57.00	6.9	9,268	0.07%
2018/01/03	0	0.00	2	55.70	56.30	-2	9,327	-0.02%
2018/01/02	0	0.00	2	56.00	55.60	-2	9,338	-0.02%