橘子 (6180)-凱基-竹科券商分點個股進出

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

橘子

(6180)

可現股當沖

股價
71.8
漲跌
▲1.0
漲幅
+1.41%
成交量
201張
產業
上櫃文化創意指數
500人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

橘子 (6180)籌碼相關－凱基-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹科券商分點個股進出
凱基-竹科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
2024/04/19	0.1	70.00	1	70.50	70.50	-0.9	1,289	-0.07%
2024/04/17	2	71.30	1	71.10	71.90	1	1,285	0.08%
2024/04/16	2.1	70.26	0	0.00	70.50	2.1	1,287	0.16%
2024/04/12	10.1	74.70	0	0.00	74.70	10.1	1,275	0.79%
2024/04/10	0	0.00	1	75.50	75.30	-1	1,346	-0.07%
2024/04/09	14	73.56	0	0.00	73.10	14	1,375	1.02%
2024/04/08	1	73.10	2	73.20	73.30	-1	1,376	-0.07%
2024/04/01	4	72.55	0	0.00	73.00	4	1,379	0.29%
2024/03/29	2	72.60	10	72.60	72.80	-8	1,374	-0.58%
2024/03/28	4	73.20	0	0.00	72.60	4	1,379	0.29%
2024/03/26	10.1	72.44	0	0.00	72.00	10.1	1,384	0.73%
2024/03/25	1	73.80	0	74.00	73.50	1	1,374	0.07%
2024/03/22	1	73.90	0	0.00	73.80	1	1,377	0.07%
2024/03/20	11	74.00	2	74.10	73.60	9	1,393	0.65%
2024/03/15	0.2	74.20	1	73.60	73.90	-0.8	1,420	-0.06%
2024/03/11	2	76.90	2.7	76.97	76.70	-0.7	1,408	-0.05%
2024/03/08	0	0.00	7	73.23	73.10	-7	1,349	-0.52%
2024/03/07	4	73.85	0	0.00	73.80	4	1,339	0.30%
2024/02/29	3	70.30	0	0.00	70.90	3	1,464	0.20%
2024/02/26	2	70.30	2	70.20	70.20	0	1,455	0.00%
2024/02/23	0.1	70.30	0	0.00	70.00	0.1	1,453	0.01%
2024/02/20	0.1	71.20	1	70.60	70.40	-0.9	1,453	-0.06%
2024/02/19	0	0.00	1	71.80	71.90	-1	1,440	-0.07%
2024/02/16	0	0.00	2	71.90	71.90	-2	1,430	-0.14%
2024/02/15	4.1	69.85	1	68.70	71.30	3.1	1,419	0.22%
2024/02/05	1	74.50	0	0.00	74.90	1	1,361	0.07%
2024/02/02	1.3	76.19	0	0.00	75.10	1.3	1,349	0.10%
2024/02/01	1	76.80	3.4	78.94	77.80	-2.4	1,290	-0.18%
2024/01/31	1	77.02	9	76.80	77.30	-8	1,198	-0.67%
2024/01/30	1	74.00	2	74.25	74.10	-1	1,096	-0.09%
2024/01/29	0	0.00	8	73.38	73.40	-8	1,086	-0.74%
2024/01/25	0.1	73.80	2	74.30	73.50	-1.9	1,076	-0.18%
2024/01/24	1	76.00	4	76.25	75.00	-3	1,060	-0.28%
2024/01/22	2	75.90	0	0.00	75.70	2	1,013	0.20%
2024/01/19	0	0.00	2	73.70	74.30	-2	995	-0.20%
2024/01/18	2	73.10	0	0.00	72.80	2	993	0.20%
2024/01/17	2	73.30	0	0.00	73.90	2	985	0.20%
2024/01/16	0	0.00	2	73.70	73.60	-2	979	-0.20%
2024/01/12	2	74.30	2	75.00	74.20	0	975	0.00%
2024/01/08	0	0.00	1	74.20	73.80	-1	958	-0.10%
2024/01/04	12	76.28	7.4	77.25	74.80	4.6	943	0.49%
2024/01/03	8.6	76.79	6	76.73	76.90	2.6	875	0.30%
2023/12/29	0	0.00	0.1	73.50	74.00	-0.1	811	-0.02%
2023/12/27	0.1	74.30	0	0.00	74.00	0.1	801	0.02%
2023/12/25	0	0.00	8.3	72.55	72.80	-8.3	789	-1.05%
2023/12/22	0.1	73.40	0	0.00	73.30	0.1	781	0.02%
2023/12/21	7	72.77	3	73.47	73.20	4	767	0.52%
2023/12/20	2.1	74.10	0	0.00	73.20	2.1	763	0.28%
2023/12/15	5.1	75.64	0	0.00	75.00	5.1	725	0.70%
2023/12/14	0	75.60	0	0.00	75.40	0	711	0.00%
2023/12/12	1	76.60	0.4	76.60	75.80	0.6	685	0.09%
2023/12/11	2.4	76.67	2	77.05	76.60	0.4	663	0.06%
2023/12/08	0	0.00	0.1	75.00	75.20	-0.1	623	-0.02%
2023/12/07	0.1	76.20	0	0.00	75.40	0.1	613	0.02%
2023/12/06	1.1	73.74	0	0.00	73.70	1.1	595	0.18%
2023/12/05	0.1	74.00	0	0.00	75.40	0.1	571	0.02%
2023/12/04	1.1	76.05	0	0.00	75.40	1.1	544	0.20%
2023/12/01	1	77.80	5	78.56	76.00	-4	525	-0.76%
2023/11/29	0	0.00	5	73.68	74.40	-5	381	-1.31%
2023/11/22	1	71.80	0.1	71.70	71.70	0.9	329	0.27%
2023/11/20	1	71.00	1	71.10	70.60	0	318	0.00%
2023/11/16	1	69.10	0	0.00	69.10	1	310	0.32%
2023/11/14	1	69.00	0	0.00	69.00	1	312	0.32%
2023/11/13	0.1	68.40	0	0.00	69.00	0.1	318	0.03%
2023/11/10	1	70.40	1	70.80	70.40	0	316	0.00%
2023/11/07	0	0.00	1	69.20	69.80	-1	304	-0.33%
2023/10/30	0	0.00	1	67.00	66.90	-1	334	-0.30%
2023/10/25	1	66.70	0	0.00	66.70	1	394	0.25%
2023/10/24	0	0.00	1	66.00	66.60	-1	423	-0.24%
2023/10/20	1	64.40	0	0.00	65.00	1	453	0.22%
2023/10/19	1	64.90	0	0.00	65.10	1	498	0.20%
2023/10/13	0	0.00	1.1	66.16	65.60	-1.1	546	-0.21%
2023/09/22	0	0.00	0.9	65.88	66.00	-0.9	829	-0.11%
2023/09/18	0.1	67.20	0	0.00	67.00	0.1	1,202	0.01%
2023/09/15	0.1	67.73	0	0.00	66.60	0.1	1,216	0.01%
2023/09/04	0	0.00	1	67.00	67.40	-1	1,448	-0.07%
2023/09/01	0.1	67.90	0	0.00	67.20	0.1	1,483	0.01%
2023/08/31	0.1	67.40	0	0.00	67.80	0.1	1,535	0.00%
2023/08/23	0.1	66.80	0	0.00	66.50	0.1	2,194	0.01%
2023/08/18	0	0.00	1	67.10	66.50	-1	2,219	-0.05%
2023/08/11	0	0.00	1	66.90	66.70	-1	2,247	-0.04%
2023/08/10	1	66.60	0	0.00	66.40	1	2,249	0.04%
2023/08/08	0	0.00	3	66.50	67.00	-3	2,244	-0.13%
2023/08/07	0	0.00	2	69.30	69.10	-2	2,240	-0.09%
2023/08/04	0	0.00	1	70.30	70.30	-1	2,234	-0.04%
2023/08/02	0	70.90	2	70.10	70.00	-2	2,259	-0.09%
2023/08/01	0	0.00	40	70.75	70.90	-40	2,275	-1.76%
2023/07/31	2.1	70.84	0	0.00	70.60	2.1	2,297	0.09%
2023/07/28	1	76.50	3.1	76.13	76.80	-2.1	2,284	-0.09%
2023/07/27	26	75.20	0	0.00	75.40	26	2,277	1.14%
2023/07/26	0.1	74.50	0	0.00	74.20	0.1	2,261	0.00%
2023/07/25	0.1	75.10	0	0.00	74.90	0.1	2,268	0.00%
2023/07/24	6.1	74.33	0	0.00	73.70	6.1	2,257	0.27%
2023/07/21	8.1	77.50	2	77.10	77.40	6.1	2,218	0.27%
2023/07/20	2	77.70	0	0.00	77.70	2	2,234	0.09%
2023/07/19	1	77.50	0	0.00	77.20	1	2,234	0.04%
2023/07/17	2	78.20	1	78.30	78.90	1	2,247	0.04%
2023/07/14	2	78.80	0.5	79.00	78.70	1.5	2,241	0.07%
2023/07/13	1	79.50	0	0.00	78.80	1	2,252	0.04%
2023/07/12	2	77.95	0	0.00	77.60	2	2,269	0.09%
2023/07/11	0	0.00	1	78.40	78.70	-1	2,272	-0.04%
2023/07/10	6	79.17	0	0.00	78.00	6	2,283	0.26%
2023/07/07	1	79.70	0	0.00	79.70	1	2,283	0.04%
2023/07/06	2	82.35	2.8	80.91	80.60	-0.8	2,268	-0.03%
2023/07/05	2	81.95	3	81.57	81.80	-1	2,230	-0.04%
2023/07/04	2	80.50	0	0.00	80.40	2	2,212	0.09%
2023/07/03	2	80.55	0	0.00	80.70	2	2,216	0.09%
2023/06/30	1	82.10	1	82.20	81.90	0	2,199	0.00%
2023/06/29	0	0.00	2	82.40	82.70	-2	2,198	-0.09%
2023/06/28	7	82.96	0	0.00	82.30	7	2,201	0.32%
2023/06/27	8	84.73	39.7	86.17	83.30	-31.7	2,149	-1.47%
2023/06/26	1	82.80	2	83.20	82.50	-1	1,945	-0.05%
2023/06/21	1	81.80	0	0.00	81.30	1	1,919	0.05%
2023/06/20	2	82.55	1	82.70	81.40	1	1,938	0.05%
2023/06/16	1	79.90	1	80.50	80.50	0	1,926	0.00%
2023/06/15	1	78.90	0	0.00	79.10	1	1,916	0.05%
2023/06/14	3	79.73	0	0.00	79.90	3	1,911	0.16%
2023/06/13	1	80.40	0	0.00	80.40	1	1,947	0.05%
2023/06/12	3	80.67	6	81.22	80.30	-3	1,959	-0.15%
2023/06/08	39	83.96	1	82.30	82.20	38	2,065	1.84%
2023/06/07	2.2	84.01	1	85.00	83.80	1.2	2,133	0.06%
2023/06/06	2	83.20	16	83.36	84.00	-14	2,149	-0.65%
2023/06/05	1	85.10	1	84.40	84.70	0	2,214	0.00%
2023/06/02	1	84.80	3.3	82.89	83.60	-2.3	2,178	-0.10%
2023/06/01	19	79.33	9.4	80.54	81.70	9.7	2,047	0.47%
2023/05/31	5	75.52	1	75.60	77.80	4	1,812	0.22%
2023/05/29	1	75.70	1	75.40	75.50	0	1,780	0.00%
2023/05/26	0	0.00	4	73.70	73.60	-4	1,772	-0.23%
2023/05/25	1	73.60	0	0.00	73.90	1	1,788	0.06%
2023/05/24	1	74.20	1	74.30	74.20	0	1,824	0.00%
2023/05/22	0	0.00	3	73.90	74.10	-3	2,053	-0.15%
2023/05/18	0	0.00	4	73.40	73.60	-4	2,132	-0.19%
2023/05/16	0	0.00	5	72.52	72.50	-5	2,460	-0.20%
2023/05/11	1	72.30	0	0.00	72.50	1	2,667	0.04%
2023/05/08	3	75.37	0	0.00	75.10	3	2,859	0.10%
2023/05/05	1	75.10	2	75.10	75.00	-1	2,882	-0.03%
2023/05/03	2	74.80	1	74.20	74.20	1	2,966	0.03%
2023/04/25	1.1	71.30	0	0.00	70.30	1.1	3,309	0.03%
2023/04/20	0	0.00	3	73.00	72.80	-3	3,343	-0.09%
2023/04/18	0	74.70	0	0.00	73.50	0	3,451	0.00%
2023/04/17	2	74.80	0	0.00	74.70	2	3,682	0.05%
2023/04/14	0	0.00	10	74.26	74.30	-10	3,705	-0.27%
2023/04/12	1	73.80	0	0.00	73.80	1	3,963	0.03%
2023/04/10	3	73.40	0	0.00	73.10	3	4,099	0.07%
2023/04/07	1	73.10	0	0.00	73.40	1	4,112	0.02%
2023/04/06	4.1	72.68	0	0.00	72.40	4.1	4,107	0.10%
2023/03/31	4	73.43	0	0.00	73.20	4	4,096	0.10%
2023/03/28	6	72.75	0	0.00	72.20	6	4,085	0.15%
2023/03/27	0	0.00	2	73.60	73.00	-2	4,079	-0.05%
2023/03/24	3	74.27	0	0.00	74.40	3	4,068	0.07%
2023/03/23	6	72.55	0	0.00	72.40	6	4,058	0.15%
2023/03/22	2	73.60	0	0.00	73.50	2	4,037	0.05%
2023/03/21	3	73.47	0	0.00	73.30	3	4,038	0.07%
2023/03/16	0.1	73.90	15	74.12	73.90	-14.9	4,008	-0.37%
2023/03/14	2.1	76.09	4	75.90	75.80	-1.9	4,021	-0.05%
2023/03/13	5	76.90	4	76.40	78.60	1	3,978	0.03%
2023/03/10	18.3	79.35	12	79.78	79.20	6.3	3,888	0.16%
2023/03/08	0	0.00	6	88.38	87.60	-6	3,853	-0.16%
2023/03/07	7	86.91	29	87.54	85.90	-22	3,739	-0.59%
2023/03/06	4	85.30	1	84.80	85.10	3	3,652	0.08%
2023/03/03	0	0.00	5	83.10	83.50	-5	3,624	-0.14%
2023/03/01	4	82.05	0	0.00	82.20	4	3,596	0.11%
2023/02/24	3	81.03	4	80.85	80.80	-1	3,581	-0.03%
2023/02/23	3	80.20	3	80.90	80.10	0	3,607	0.00%
2023/02/22	0	0.00	2	80.75	80.00	-2	3,605	-0.06%
2023/02/21	4	82.60	0	0.00	82.50	4	3,568	0.11%
2023/02/20	1	81.70	15	78.42	80.60	-14	3,480	-0.40%
2023/02/17	0.5	82.90	2	82.50	82.50	-1.5	3,334	-0.05%
2023/02/16	0	0.00	1	81.70	82.20	-1	3,319	-0.03%
2023/02/15	1	83.60	1	82.20	83.20	0	3,252	0.00%
2023/02/14	4.3	89.21	10	85.21	82.80	-5.7	3,121	-0.18%
2023/02/13	4	90.53	2	90.50	92.00	2	2,916	0.07%
2023/02/10	3.2	89.80	4	90.10	89.50	-0.8	2,862	-0.03%
2023/02/09	3	89.97	4	89.98	89.80	-1	2,798	-0.04%
2023/02/08	8	87.09	3	86.27	90.10	5	2,747	0.18%
2023/02/07	0	0.00	2	83.35	83.50	-2	2,614	-0.08%
2023/02/06	7	81.90	2	82.70	81.70	5	2,564	0.19%
2023/02/03	4	81.48	3	82.13	81.90	1	2,514	0.04%
2023/02/02	6	81.53	5	81.92	81.90	1	2,467	0.04%
2023/02/01	6	80.73	4	80.90	81.80	2	2,416	0.08%
2023/01/31	4	80.00	12.1	80.01	80.50	-8.1	2,340	-0.35%
2023/01/30	3.1	78.62	13	77.74	79.50	-9.9	2,224	-0.45%
2023/01/17	26	73.43	3	73.80	73.80	23	2,047	1.12%
2023/01/13	1	71.70	1	72.00	71.30	0	1,954	0.00%
2023/01/12	0	0.00	1	72.90	71.40	-1	1,927	-0.05%
2023/01/11	1	72.80	2	73.10	72.80	-1	1,901	-0.05%
2023/01/10	2	73.10	2	73.35	72.30	0	1,865	0.00%
2023/01/09	1	72.50	3	72.87	72.90	-2	1,834	-0.11%
2023/01/06	3	73.03	4	73.03	73.00	-1	1,800	-0.06%
2023/01/05	10	72.31	8	73.40	72.60	2	1,714	0.12%
2023/01/04	1	69.70	8	71.06	71.20	-7	1,460	-0.48%
2023/01/03	2	71.00	8	71.19	70.10	-6	1,397	-0.43%
2022/12/30	3	68.63	19	69.39	69.90	-16	1,205	-1.33%
2022/12/29	6	68.65	4	69.70	67.50	2	1,092	0.18%
2022/12/28	1	67.80	2	67.45	67.30	-1	944	-0.11%
2022/12/27	2	68.05	13	67.40	67.20	-11	927	-1.19%
2022/12/26	0	0.00	2	66.30	66.40	-2	911	-0.22%
2022/12/23	0	0.00	2	65.90	65.60	-2	912	-0.22%
2022/12/22	5	66.02	5	65.50	65.20	0	918	0.00%
2022/12/21	0	0.00	7	66.14	66.00	-7	912	-0.77%
2022/12/20	3	66.80	0	0.00	65.20	3	908	0.33%
2022/12/19	5	68.20	10	68.13	68.30	-5	876	-0.57%
2022/12/16	0	0.00	11	66.98	67.00	-11	861	-1.28%
2022/12/15	18	67.92	0	0.00	67.30	18	854	2.11%
2022/12/14	5	66.98	0	0.00	66.90	5	841	0.59%
2022/12/12	0	0.00	1	67.00	67.00	-1	818	-0.12%
2022/12/09	0	0.00	2	67.70	67.60	-2	807	-0.25%
2022/12/08	5	67.58	0	0.00	67.60	5	800	0.62%
2022/12/07	3	67.67	0	0.00	66.70	3	794	0.38%
2022/12/06	7	68.64	4	68.65	68.10	3	777	0.39%
2022/12/05	1	67.00	0	0.00	67.40	1	713	0.14%
2022/12/02	0	0.00	7	67.00	67.10	-7	713	-0.98%
2022/12/01	10	67.40	2.2	67.65	67.20	7.8	705	1.11%
2022/11/30	0.2	65.00	9	66.37	66.90	-8.8	657	-1.34%
2022/11/24	1	61.60	0	0.00	61.90	1	539	0.19%
2022/11/22	1	61.20	0	0.00	61.70	1	524	0.19%
2022/11/21	0	0.00	1	63.10	60.60	-1	513	-0.19%
2022/11/15	0	0.00	1	60.10	59.50	-1	430	-0.23%
2022/11/10	1	57.50	1	58.10	57.90	0	415	0.00%
2022/10/26	1	51.50	1	51.70	51.70	0	374	0.00%
2022/10/14	0	0.00	1	53.90	53.90	-1	383	-0.26%
2022/10/13	1	53.90	0	0.00	53.00	1	388	0.26%
2022/10/04	0	0.00	1	58.60	58.60	-1	398	-0.25%
2022/09/26	1	55.00	0	0.00	55.40	1	482	0.21%
2022/09/22	2	56.60	0	0.00	56.90	2	498	0.40%
2022/09/12	1	59.10	0	0.00	58.70	1	544	0.18%
2022/09/05	1	58.80	0	0.00	58.80	1	590	0.17%
2022/09/02	2	59.90	0	0.00	59.60	2	600	0.33%
2022/08/12	1	61.50	0	0.00	61.50	1	889	0.11%
2022/08/01	0	0.00	1	59.50	60.20	-1	921	-0.11%
2022/07/15	0	0.00	2	57.30	57.30	-2	1,024	-0.20%
2022/07/13	0	0.00	6	56.32	56.20	-6	1,015	-0.59%
2022/07/08	1	55.60	0	0.00	55.30	1	1,011	0.10%
2022/07/06	3	59.97	0	0.00	59.90	3	989	0.30%
2022/07/05	0	0.00	2	62.00	62.20	-2	982	-0.20%
2022/07/01	2	63.25	0	0.00	61.10	2	976	0.20%
2022/06/28	1	65.00	0	0.00	65.10	1	961	0.10%
2022/06/22	0	0.00	1	64.00	63.60	-1	1,038	-0.10%
2022/06/20	2	65.70	2	64.20	63.50	0	1,054	0.00%
2022/06/17	0	0.00	42	64.87	65.20	-42	1,047	-4.01%
2022/06/15	1	67.00	0	0.00	66.90	1	1,058	0.09%
2022/06/10	1	69.20	1	69.10	69.10	0	1,108	0.00%
2022/06/09	1	70.90	1	71.00	70.20	0	1,109	0.00%
2022/06/08	40	70.80	1	70.50	70.80	39	1,156	3.37%
2022/06/06	19	69.57	1	69.20	69.00	18	1,104	1.63%
2022/06/01	0	0.00	2	68.65	68.60	-2	1,083	-0.18%
2022/05/30	1	67.90	0	0.00	67.70	1	1,073	0.09%
2022/05/26	0	0.00	0.1	68.60	67.90	-0.1	1,070	-0.01%
2022/05/25	1.1	68.04	1	68.60	68.10	0.1	1,054	0.01%
2022/05/20	1	68.20	6	67.92	67.50	-5	1,041	-0.48%
2022/05/19	6	67.75	1	67.10	68.00	5	1,032	0.48%
2022/05/17	0	0.00	1	67.40	67.10	-1	1,029	-0.10%
2022/05/04	0	0.00	1	65.80	65.80	-1	1,182	-0.08%
2022/04/26	1	64.20	0	0.00	63.50	1	1,524	0.07%
2022/04/25	1	64.50	1	65.30	64.20	0	1,556	0.00%
2022/04/22	0	0.00	1	65.70	66.30	-1	1,557	-0.06%
2022/04/19	1	64.60	0	0.00	64.50	1	1,633	0.06%
2022/04/18	2	65.20	0	0.00	64.60	2	1,749	0.11%
2022/04/14	1	66.00	0	0.00	66.20	1	2,156	0.05%
2022/04/12	1	65.40	0	0.00	65.20	1	2,313	0.04%
2022/04/11	2	65.50	0	0.00	65.00	2	2,389	0.08%
2022/04/07	0	67.50	0	0.00	67.80	0	2,734	0.00%
2022/03/30	0	0.00	2	69.00	68.80	-2	2,902	-0.07%
2022/03/25	0	0.00	1	69.30	68.40	-1	3,229	-0.03%
2022/03/24	1	68.20	2	68.40	68.40	-1	3,556	-0.03%
2022/03/18	0	0.00	1	68.00	67.10	-1	4,685	-0.02%
2022/03/17	1	68.10	0	0.00	67.60	1	4,722	0.02%
2022/03/14	0	0.00	1.1	66.84	66.50	-1.1	4,721	-0.02%
2022/03/11	0.1	66.00	3	66.10	66.00	-2.9	4,752	-0.06%
2022/03/08	1	60.00	0	0.00	60.10	1	4,684	0.02%
2022/03/07	21	61.90	60	61.20	61.30	-39	4,676	-0.83%
2022/03/02	0	0.00	1	64.80	64.00	-1	4,661	-0.02%
2022/03/01	0	0.00	1	64.40	64.30	-1	4,656	-0.02%
2022/02/25	1	63.80	2	63.30	63.30	-1	4,650	-0.02%
2022/02/24	1	63.70	0	0.00	62.90	1	4,644	0.02%
2022/02/21	0	0.00	1	66.60	66.60	-1	4,621	-0.02%
2022/02/18	1	66.10	0	0.00	65.90	1	4,619	0.02%
2022/02/17	0	0.00	15	66.10	66.50	-15	4,636	-0.32%
2022/02/15	0	0.00	1	67.80	67.00	-1	4,622	-0.02%
2022/02/14	1	65.60	0	0.00	65.80	1	4,593	0.02%
2022/02/11	0	0.00	6	66.90	67.00	-6	4,581	-0.13%
2022/02/10	24	67.70	30	67.03	67.10	-6	4,574	-0.13%
2022/02/09	18	67.61	18	67.54	67.20	0	4,552	0.00%
2022/02/08	6	65.58	6	66.40	66.80	0	4,501	0.00%
2022/02/07	5	64.48	5	65.70	65.90	0	4,487	0.00%
2022/01/26	0	0.00	2	64.30	64.30	-2	4,464	-0.04%
2022/01/24	37	65.91	33	65.37	65.20	4	4,413	0.09%
2022/01/21	3	67.40	4	66.43	67.30	-1	4,311	-0.02%
2022/01/19	13	66.24	17	66.22	65.40	-4	4,162	-0.10%
2022/01/18	0	0.00	1	65.70	64.70	-1	4,070	-0.02%
2022/01/17	1	63.30	0	0.00	64.00	1	4,028	0.02%
2022/01/14	0	0.00	11	63.71	64.30	-11	4,008	-0.27%
2022/01/12	52	64.98	59.2	64.88	65.00	-7.2	3,952	-0.18%
2022/01/11	10	64.62	7	65.83	64.80	3	3,899	0.08%
2022/01/10	56	70.03	57.2	68.36	67.60	-1.2	3,778	-0.03%
2022/01/07	19	71.13	15	71.66	70.10	4	3,661	0.11%
2022/01/06	5	70.30	6	70.12	69.70	-1	3,361	-0.03%
2022/01/05	1	69.10	0	0.00	69.40	1	3,235	0.03%
2022/01/04	2	69.40	6	69.15	68.40	-4	3,178	-0.13%
2022/01/03	14	71.26	7	71.46	70.50	7	3,112	0.22%
2021/12/30	62	71.46	65	70.67	70.50	-3	2,984	-0.10%
2021/12/29	0	0.00	8	68.04	69.00	-8	2,745	-0.29%
2021/12/28	4.2	66.89	0	0.00	67.10	4.2	2,704	0.15%
2021/12/27	3	66.20	4	66.60	66.40	-1	2,682	-0.04%
2021/12/24	37	67.26	10	67.21	66.80	27	2,644	1.02%
2021/12/23	30	69.60	35	68.35	68.30	-5	2,567	-0.19%
2021/12/22	1	68.80	2	69.15	69.10	-1	2,496	-0.04%
2021/12/21	43	69.57	46	68.28	68.60	-3	2,412	-0.12%
2021/12/20	24	71.69	48	72.10	70.40	-24	2,188	-1.10%
2021/12/17	60	70.31	15	70.39	71.10	45	1,816	2.48%
2021/12/16	12	68.83	11	68.92	68.80	1	1,375	0.07%
2021/12/15	1	66.00	6	67.45	66.80	-5	1,098	-0.46%
2021/12/14	7	65.37	3.5	65.71	64.70	3.5	813	0.43%
2021/12/13	1	64.30	1	63.80	64.70	0	640	0.00%
2021/12/10	12	63.44	5	63.32	63.40	7	578	1.21%
2021/12/08	0	0.00	3	61.93	61.80	-3	505	-0.59%
2021/12/07	3	62.07	7	61.93	62.60	-4	488	-0.82%
2021/12/03	6	60.87	6	60.30	60.20	0	433	0.00%
2021/12/01	0	0.00	1	60.40	61.00	-1	430	-0.23%
2021/11/30	0	0.00	1	60.00	60.00	-1	427	-0.23%
2021/11/26	0	0.00	2	59.70	59.70	-2	427	-0.47%
2021/11/24	1	60.60	0	0.00	60.60	1	432	0.23%
2021/11/22	1	61.40	0	0.00	61.40	1	445	0.22%
2021/11/18	0	0.00	1	60.90	60.90	-1	457	-0.22%
2021/11/17	1	60.90	0	0.00	60.60	1	455	0.22%
2021/11/16	2	60.20	2	61.00	60.50	0	456	0.00%
2021/11/15	2	59.10	0	0.00	59.10	2	439	0.46%
2021/11/10	0	0.00	1	58.40	58.50	-1	463	-0.22%
2021/11/08	1	58.10	0	0.00	58.20	1	464	0.22%
2021/11/04	19	58.98	0	0.00	59.20	19	486	3.91%
2021/10/22	0	0.00	2	56.70	56.40	-2	502	-0.40%
2021/10/08	0	0.00	1	57.20	57.30	-1	648	-0.15%
2021/09/29	0	0.00	2	56.60	56.50	-2	676	-0.30%
2021/09/27	5	57.50	0	0.00	57.50	5	703	0.71%
2021/09/07	0	0.00	3	58.07	58.10	-3	881	-0.34%
2021/09/02	0	0.00	4	59.28	59.40	-4	917	-0.44%
2021/08/27	1	59.40	0	0.00	59.70	1	1,051	0.10%
2021/08/26	0	0.00	1	59.80	59.30	-1	1,068	-0.09%
2021/08/25	1	62.90	3	62.73	62.90	-2	1,076	-0.19%
2021/08/20	1	60.50	0	0.00	60.30	1	1,087	0.09%
2021/08/19	1	60.20	12	60.47	60.20	-11	1,132	-0.97%
2021/08/18	4	61.25	0	0.00	61.50	4	1,184	0.34%
2021/08/17	2	61.65	0	0.00	61.20	2	1,229	0.16%
2021/08/16	0	0.00	1	61.20	61.60	-1	1,295	-0.08%
2021/07/30	1	64.10	0	0.00	63.70	1	2,075	0.05%
2021/07/28	1	63.90	1	63.50	64.00	0	2,076	0.00%
2021/07/27	2	65.20	0	0.00	64.00	2	2,079	0.10%
2021/07/23	0	0.00	1	64.60	64.30	-1	2,063	-0.05%
2021/07/21	1	63.60	0	0.00	63.60	1	2,063	0.05%
2021/07/19	1	64.40	0	0.00	64.60	1	2,054	0.05%
2021/07/16	1	66.00	4	65.70	65.10	-3	2,065	-0.15%
2021/07/15	3	64.43	0	0.00	64.90	3	2,021	0.15%
2021/07/13	0	0.00	1	64.30	64.40	-1	2,020	-0.05%
2021/07/07	0	0.00	5	63.80	63.80	-5	2,026	-0.25%
2021/07/05	1	64.60	0	0.00	64.70	1	2,030	0.05%
2021/07/01	2	64.35	3	65.40	64.20	-1	2,020	-0.05%
2021/06/30	0	0.00	3	63.80	63.80	-3	2,009	-0.15%
2021/06/29	0	0.00	4	63.80	63.60	-4	2,019	-0.20%
2021/06/28	0	0.00	3	64.20	64.20	-3	2,045	-0.15%
2021/06/24	0	0.00	3	64.70	64.50	-3	2,060	-0.15%
2021/06/21	0.5	63.70	0	0.00	62.90	0.5	1,997	0.03%
2021/06/16	0	0.00	1	64.10	63.30	-1	2,031	-0.05%
2021/06/15	1	63.90	0	0.00	64.00	1	2,026	0.05%
2021/06/10	0	0.00	4	64.00	63.90	-4	2,039	-0.20%
2021/06/09	10	65.90	0	0.00	65.00	10	2,014	0.50%
2021/06/08	3	65.10	3	65.20	64.90	0	1,983	0.00%
2021/06/07	7	65.21	0	0.00	65.80	7	1,965	0.36%
2021/06/04	2	64.45	0	0.00	63.90	2	1,910	0.10%
2021/06/01	1	64.30	0	0.00	64.50	1	1,854	0.05%
2021/05/28	2	64.55	0	0.00	64.30	2	1,839	0.11%
2021/05/27	2	64.60	0	0.00	64.20	2	1,827	0.11%
2021/05/26	0	0.00	2	65.85	65.60	-2	1,783	-0.11%
2021/05/25	2	65.40	2	65.40	66.60	0	1,733	0.00%
2021/05/24	2	67.05	1	67.00	66.10	1	1,688	0.06%
2021/05/21	1	66.80	1	66.50	66.90	0	1,624	0.00%
2021/05/20	0	0.00	2	66.70	66.90	-2	1,554	-0.13%
2021/05/19	3	67.37	2	66.50	65.50	1	1,480	0.07%
2021/05/18	23	66.63	16	65.74	66.70	7	1,390	0.50%
2021/05/17	6	64.58	16	65.96	66.60	-10	1,106	-0.90%
2021/05/14	0	0.00	1	61.00	60.60	-1	920	-0.11%
2021/05/13	1	60.40	0	0.00	60.90	1	914	0.11%
2021/05/12	0	0.00	1	61.50	60.20	-1	904	-0.11%
2021/05/11	0	0.00	1	62.10	62.20	-1	883	-0.11%
2021/05/04	1	62.50	0	0.00	62.40	1	891	0.11%
2021/04/27	1	65.00	1	64.80	64.80	0	926	0.00%
2021/04/23	1	65.00	2	64.70	65.00	-1	960	-0.10%
2021/04/22	1	64.70	0	0.00	64.70	1	975	0.10%
2021/04/21	0	0.00	2	65.90	65.80	-2	971	-0.21%
2021/04/20	1	65.90	0	0.00	65.90	1	984	0.10%
2021/04/15	2	65.20	1	65.50	65.50	1	1,105	0.09%
2021/04/14	1	64.00	1	64.30	64.30	0	1,126	0.00%
2021/04/13	1	65.60	1	65.00	65.00	0	1,181	0.00%
2021/04/12	10	65.20	0	0.00	65.10	10	1,262	0.79%
2021/04/09	0	0.00	1	65.70	65.40	-1	1,306	-0.08%
2021/04/06	3	66.17	0	0.00	65.80	3	1,716	0.17%
2021/04/01	0	0.00	2	66.55	66.50	-2	1,703	-0.12%
2021/03/31	0	0.00	1	66.60	66.60	-1	1,689	-0.06%
2021/03/30	0	0.00	1	65.90	65.80	-1	1,657	-0.06%
2021/03/29	1	65.40	0	0.00	65.50	1	1,646	0.06%
2021/03/26	0	0.00	1	65.40	65.30	-1	1,641	-0.06%
2021/03/23	2	66.10	1	66.50	65.50	1	1,622	0.06%
2021/03/22	1	65.50	0	0.00	65.60	1	1,611	0.06%
2021/03/19	0	0.00	1	64.80	64.40	-1	1,594	-0.06%
2021/03/17	1	65.40	5	65.50	65.00	-4	1,606	-0.25%
2021/03/15	0	0.00	1	64.50	64.50	-1	1,624	-0.06%
2021/03/10	0	0.00	1	63.60	64.00	-1	1,665	-0.06%
2021/03/04	0	62.90	0	0.00	62.40	0	1,757	0.00%
2021/03/02	1	62.80	0	0.00	62.60	1	1,776	0.06%
2021/02/26	0	0.00	1	63.20	63.00	-1	1,782	-0.06%
2021/02/25	0	0.00	1	64.10	63.40	-1	1,802	-0.06%
2021/02/23	1	64.20	0	0.00	64.30	1	1,917	0.05%
2021/02/18	0	0.00	1	64.00	64.00	-1	1,960	-0.05%
2021/02/17	0	0.00	1	63.00	63.90	-1	1,951	-0.05%
2021/02/05	1	63.40	2	63.10	63.40	-1	1,948	-0.05%
2021/02/03	0	0.00	5	63.20	62.80	-5	1,965	-0.25%
2021/02/02	1	62.80	0	0.00	63.00	1	1,967	0.05%
2021/02/01	0	0.00	1	62.70	62.80	-1	1,966	-0.05%
2021/01/29	7	63.83	0	0.00	63.80	7	1,961	0.36%
2021/01/28	0	0.00	1	64.40	64.50	-1	1,957	-0.05%
2021/01/27	3	65.30	0	0.00	65.50	3	1,949	0.15%
2021/01/26	0	0.00	2	65.75	65.20	-2	1,948	-0.10%
2021/01/25	3	66.33	2	66.30	66.30	1	1,938	0.05%
2021/01/21	2	65.25	3	65.30	64.30	-1	1,906	-0.05%
2021/01/20	1	65.50	1	65.40	64.70	0	1,889	0.00%
2021/01/19	1	66.30	0	0.00	66.10	1	1,872	0.05%
2021/01/18	1	66.80	3	65.23	66.70	-2	1,858	-0.11%
2021/01/15	1	65.60	0	0.00	65.30	1	1,830	0.05%
2021/01/14	1	66.60	0	0.00	66.70	1	1,811	0.06%
2021/01/12	1	66.10	2	66.20	65.50	-1	1,783	-0.06%
2021/01/11	2	67.40	3	67.40	67.10	-1	1,742	-0.06%
2021/01/08	6	68.32	3	68.73	68.60	3	1,694	0.18%
2021/01/07	2	69.55	0	0.00	69.20	2	1,635	0.12%
2021/01/06	3	71.80	2	70.90	69.40	1	1,609	0.06%
2021/01/05	1	71.90	13	71.53	71.30	-12	1,542	-0.78%
2021/01/04	3	70.87	1	70.00	70.80	2	1,453	0.14%
2020/12/31	7	70.24	2	69.55	69.90	5	1,401	0.36%
2020/12/30	11	69.94	16	70.68	70.10	-5	1,287	-0.39%
2020/12/29	0	0.00	2	65.55	66.20	-2	997	-0.20%
2020/12/28	1	64.10	0	0.00	64.80	1	968	0.10%
2020/12/25	0	0.00	1	64.20	64.00	-1	966	-0.10%
2020/12/23	0	0.00	2	63.80	63.70	-2	961	-0.21%
2020/12/22	1	63.90	1	63.90	63.30	0	975	0.00%
2020/12/16	1	65.30	0	0.00	64.60	1	1,011	0.10%
2020/12/14	1	64.50	0	0.00	64.80	1	1,044	0.10%
2020/12/11	0	0.00	45	63.88	63.70	-45	1,055	-4.27%
2020/12/10	2	64.80	73	65.19	64.70	-71	1,041	-6.82%
2020/12/09	2	67.30	1	67.20	67.10	1	1,009	0.10%
2020/12/07	1	67.20	0	0.00	66.80	1	1,012	0.10%
2020/12/04	6	68.05	1	68.00	68.10	5	995	0.50%
2020/12/03	3	68.07	1	68.10	67.60	2	976	0.20%
2020/12/02	0	0.00	2	67.40	67.50	-2	932	-0.21%
2020/12/01	2	65.95	2	65.80	65.70	0	914	0.00%
2020/11/30	1	66.90	0	0.00	66.10	1	913	0.11%
2020/11/26	2	66.80	1	66.90	66.90	1	925	0.11%
2020/11/25	0	0.00	3	65.40	65.50	-3	913	-0.33%
2020/11/24	4	65.63	0	0.00	65.40	4	912	0.44%
2020/11/23	1	67.10	1	67.30	66.80	0	897	0.00%
2020/11/20	1	67.40	1	67.30	67.10	0	895	0.00%
2020/11/19	9	65.01	2	65.15	65.40	7	843	0.83%
2020/11/17	0	0.00	2	62.80	63.00	-2	822	-0.24%
2020/11/16	11	63.12	0	0.00	63.00	11	907	1.21%
2020/11/12	0	0.00	2	62.40	62.40	-2	982	-0.20%
2020/11/10	0	0.00	4	61.70	61.70	-4	1,014	-0.39%
2020/11/09	2	61.80	0	0.00	61.80	2	1,054	0.19%
2020/11/06	0	0.00	2	62.90	62.20	-2	1,057	-0.19%
2020/10/23	10	62.45	0	0.00	62.40	10	1,262	0.79%
2020/10/21	10	62.80	0	0.00	62.80	10	1,321	0.76%
2020/10/16	0	0.00	1	62.00	61.30	-1	1,416	-0.07%
2020/10/13	0	0.00	50	62.44	62.10	-50	1,549	-3.23%
2020/09/30	0	0.00	2.3	62.87	62.60	-2.3	1,897	-0.12%
2020/09/29	2	62.70	1	63.40	62.70	1	1,962	0.05%
2020/09/28	0	0.00	3	63.23	63.50	-3	2,100	-0.14%
2020/09/24	1	64.50	0	0.00	64.20	1	2,378	0.04%
2020/09/22	1	65.80	0	0.00	66.20	1	2,589	0.04%
2020/09/21	4	66.63	2	66.70	67.00	2	2,784	0.07%
2020/09/18	1	68.40	1	68.70	66.00	0	2,818	0.00%
2020/09/17	0	0.00	1	68.20	67.90	-1	2,913	-0.03%
2020/09/15	0	0.00	2	67.10	67.10	-2	2,988	-0.07%
2020/09/14	0	0.00	1	66.00	66.80	-1	3,174	-0.03%
2020/09/11	1	65.60	0	0.00	65.60	1	3,323	0.03%
2020/09/10	2	66.25	0	0.00	66.20	2	3,348	0.06%
2020/09/07	0	0.00	1	67.90	66.60	-1	3,480	-0.03%
2020/09/04	1	66.80	6	67.25	67.40	-5	3,543	-0.14%
2020/09/03	0	0.00	1	67.30	66.70	-1	3,683	-0.03%
2020/09/02	3	66.77	0	0.00	66.50	3	3,710	0.08%
2020/09/01	9	66.82	8	67.06	66.80	1	3,727	0.03%
2020/08/31	4	68.35	15	68.29	67.70	-11	3,730	-0.29%
2020/08/28	2	68.30	0	0.00	68.00	2	3,784	0.05%
2020/08/27	3	68.67	20	68.50	68.60	-17	3,988	-0.43%
2020/08/26	24	70.21	26	70.30	68.80	-2	4,086	-0.05%
2020/08/25	38	68.94	39	69.09	69.60	-1	4,086	-0.02%
2020/08/24	44	66.48	22	66.76	66.80	22	4,102	0.54%
2020/08/21	0	0.00	8	65.55	65.50	-8	4,226	-0.19%
2020/08/20	22	64.09	42	64.47	63.90	-20	4,228	-0.47%
2020/08/19	11	70.63	4	71.33	69.80	7	4,160	0.17%
2020/08/18	6	71.45	6	72.33	71.40	0	4,154	0.00%
2020/08/17	4	70.00	9	71.03	71.20	-5	4,136	-0.12%
2020/08/14	9	69.72	0	0.00	69.90	9	4,155	0.22%
2020/08/13	12	70.18	5	70.42	69.70	7	4,194	0.17%
2020/08/11	6	69.52	4	69.90	69.50	2	4,280	0.05%
2020/08/10	5	68.52	5	69.74	68.60	0	4,306	0.00%
2020/08/07	30	69.50	4	69.90	69.20	26	4,371	0.59%
2020/08/06	55	71.20	15	70.83	70.30	40	4,437	0.90%
2020/08/05	20	69.38	12	69.46	70.00	8	4,452	0.18%
2020/08/04	57	69.36	15	69.63	69.20	42	4,476	0.94%
2020/08/03	58	67.45	8	67.23	68.10	50	4,519	1.11%
2020/07/31	7	66.66	6	66.93	66.60	1	4,653	0.02%
2020/07/30	1	68.30	0	0.00	67.60	1	4,744	0.02%
2020/07/29	4	67.58	3	67.77	67.90	1	4,741	0.02%
2020/07/28	2	67.75	1	67.80	66.40	1	4,731	0.02%
2020/07/27	6	66.42	12	66.91	66.30	-6	4,713	-0.13%
2020/07/24	7	67.44	7	68.97	66.50	0	4,702	0.00%
2020/07/23	8	70.05	0	0.00	69.50	8	4,661	0.17%
2020/07/22	4	70.75	3	71.30	70.40	1	4,667	0.02%
2020/07/21	1	70.80	2	70.40	70.50	-1	4,689	-0.02%
2020/07/20	8	68.91	41	68.55	68.80	-33	4,672	-0.71%
2020/07/17	31	74.15	23	73.48	73.30	8	4,663	0.17%
2020/07/16	7	73.89	5	74.12	74.30	2	4,623	0.04%
2020/07/15	10	74.61	2	74.50	73.50	8	4,613	0.17%
2020/07/14	15	75.26	12	75.23	74.50	3	4,613	0.07%
2020/07/13	9	75.29	22	76.35	76.60	-13	4,602	-0.28%
2020/07/10	11	74.03	2	73.90	73.50	9	4,566	0.20%
2020/07/09	21	77.00	49	76.51	76.20	-28	4,497	-0.62%
2020/07/08	22	78.82	18	78.18	78.20	4	4,419	0.09%
2020/07/07	77	79.01	98	78.53	78.00	-21	4,417	-0.48%
2020/07/06	61	79.39	52	80.24	80.70	9	4,331	0.21%
2020/07/03	10	76.21	24	76.39	76.50	-14	4,153	-0.34%
2020/07/02	8	74.95	33	74.78	75.50	-25	4,088	-0.61%
2020/07/01	43	74.89	25	74.92	74.20	18	4,022	0.45%
2020/06/30	74	73.76	40	73.77	73.60	34	3,903	0.87%
2020/06/29	22	69.88	7	70.00	70.20	15	3,721	0.40%
2020/06/24	5	70.16	5	70.10	69.70	0	3,703	0.00%
2020/06/23	3	68.30	1	68.00	68.20	2	3,621	0.06%
2020/06/22	14	68.80	1	68.10	67.80	13	3,592	0.36%
2020/06/19	30	69.21	33	70.63	68.90	-3	3,544	-0.08%
2020/06/18	9	66.84	8	66.15	67.50	1	3,367	0.03%
2020/06/17	1	64.40	1	65.00	65.20	0	3,229	0.00%
2020/06/16	5	65.02	2	64.90	64.80	3	3,239	0.09%
2020/06/15	12	64.24	6	63.10	64.20	6	3,250	0.18%
2020/06/12	5	61.90	0	0.00	63.00	5	3,217	0.16%
2020/06/11	1	65.40	6	64.82	63.40	-5	3,183	-0.16%
2020/06/10	3	66.17	5	66.34	66.00	-2	3,142	-0.06%
2020/06/09	1	64.40	1	65.00	64.30	0	3,041	0.00%
2020/06/08	4	64.58	1	64.40	64.20	3	3,047	0.10%
2020/06/05	2	63.85	0	0.00	64.20	2	3,031	0.07%
2020/06/04	2	64.05	3	63.90	63.60	-1	3,030	-0.03%
2020/06/03	8	66.08	5	66.12	64.50	3	2,990	0.10%
2020/06/02	2	63.25	5	63.87	65.30	-3	2,782	-0.11%
2020/06/01	4	62.75	0	0.00	62.50	4	2,682	0.15%
2020/05/29	5	62.80	11	62.45	62.30	-6	2,655	-0.23%
2020/05/28	4	63.28	6	63.33	61.80	-2	2,616	-0.08%
2020/05/27	5	61.88	5	61.90	61.50	0	2,490	0.00%
2020/05/26	3	61.87	1	62.40	61.60	2	2,497	0.08%
2020/05/25	5	61.80	2	62.15	62.00	3	2,482	0.12%
2020/05/21	4	63.18	4	63.05	62.60	0	2,445	0.00%
2020/05/20	1	62.60	1	61.60	62.50	0	2,388	0.00%
2020/05/19	13	62.48	10	61.60	61.50	3	2,340	0.13%
2020/05/18	2	62.05	2	62.50	61.80	0	2,313	0.00%
2020/05/15	2	60.40	2	60.20	61.10	0	2,245	0.00%
2020/05/14	11	60.54	0	0.00	59.70	11	2,213	0.50%
2020/05/13	15	62.31	8	62.11	61.50	7	2,209	0.32%
2020/05/12	16	60.36	4	60.58	61.20	12	2,145	0.56%
2020/05/11	7	59.41	1	60.10	60.40	6	2,131	0.28%
2020/05/08	7	61.04	0	0.00	60.40	7	2,139	0.33%
2020/05/07	9	61.28	10	61.36	61.80	-1	2,069	-0.05%
2020/05/06	3	57.20	3	57.30	58.10	0	1,943	0.00%
2020/05/04	0	0.00	1	52.10	53.00	-1	1,835	-0.05%
2020/04/30	2	52.70	0	0.00	52.90	2	1,834	0.11%
2020/04/29	1	52.40	2	52.50	52.30	-1	1,842	-0.05%
2020/04/24	3	52.60	5	53.40	52.70	-2	1,842	-0.11%
2020/04/22	1	50.00	2	50.00	51.50	-1	1,805	-0.06%
2020/04/21	2	52.00	2	53.90	51.50	0	1,794	0.00%
2020/04/20	0	0.00	2	52.40	53.50	-2	1,773	-0.11%
2020/04/17	2	53.00	0	0.00	53.00	2	1,762	0.11%
2020/04/16	0	0.00	2	53.00	53.60	-2	1,752	-0.11%
2020/04/15	2	52.40	0	0.00	52.20	2	1,720	0.12%
2020/04/13	0	52.00	9	52.40	51.00	-9	1,698	-0.53%
2020/04/10	13	51.62	4	51.90	51.70	9	1,680	0.54%
2020/04/09	1	51.40	1	51.10	51.20	0	1,635	0.00%
2020/04/07	0	0.00	1	49.80	49.60	-1	1,644	-0.06%
2020/04/06	1	48.50	1	49.35	49.35	0	1,612	0.00%
2020/04/01	2	45.45	1	45.50	45.60	1	1,581	0.06%
2020/03/31	5	46.01	1	45.40	45.20	4	1,589	0.25%
2020/03/30	1	45.90	2	45.90	45.85	-1	1,633	-0.06%
2020/03/27	3	45.15	4	45.75	44.50	-1	1,597	-0.06%
2020/03/24	0	0.00	1	40.50	40.40	-1	1,565	-0.06%
2020/03/19	2	37.10	4	38.65	39.50	-2	1,500	-0.13%
2020/03/17	2	43.13	0	0.00	43.00	2	1,447	0.14%
2020/03/13	5	43.83	11	44.10	44.50	-6	1,401	-0.43%
2020/03/12	1	50.00	3	48.88	48.60	-2	1,351	-0.15%
2020/03/10	1	54.00	0	0.00	55.00	1	1,308	0.08%
2020/03/05	1	58.60	0	0.00	58.50	1	1,269	0.08%
2020/03/03	0	0.00	5	58.80	58.10	-5	1,269	-0.39%
2020/03/02	0	0.00	1	58.20	58.40	-1	1,256	-0.08%
2020/02/27	6	57.52	1	59.20	57.30	5	1,272	0.39%
2020/02/26	0	57.20	0	0.00	57.20	0	1,245	0.00%
2020/02/25	0	57.30	0	0.00	57.10	0	1,242	0.00%
2020/02/21	0	58.60	0	0.00	58.40	0	1,225	0.00%
2020/02/20	0	58.90	0	0.00	58.40	0	1,225	0.00%
2020/02/18	0	0.00	2	58.95	59.40	-2	1,209	-0.17%
2020/02/17	1	59.50	2	59.20	58.90	-1	1,195	-0.08%
2020/02/14	2	59.85	0	0.00	59.30	2	1,192	0.17%
2020/02/12	2	58.25	0	0.00	58.10	2	1,112	0.18%
2020/02/11	5	57.12	3	57.30	58.20	2	1,077	0.19%
2020/02/10	4	52.90	0	0.00	53.00	4	1,040	0.38%
2020/02/07	1	53.60	2	53.45	53.40	-1	1,035	-0.10%
2020/02/05	4	52.13	2	52.05	51.70	2	1,006	0.20%
2020/02/03	2	52.90	4	52.38	52.10	-2	991	-0.20%
2020/01/31	0	0.00	1	56.70	56.10	-1	970	-0.10%
2020/01/30	9	58.06	12	56.53	55.60	-3	961	-0.31%
2020/01/20	0	0.00	1	59.50	59.40	-1	922	-0.11%
2020/01/15	0	0.00	3	59.93	59.40	-3	923	-0.32%
2020/01/14	2	59.90	2	59.30	59.60	0	913	0.00%
2020/01/13	1	58.80	0	0.00	58.80	1	905	0.11%
2020/01/09	1	58.50	0	0.00	58.10	1	908	0.11%
2020/01/07	1	58.80	3	59.17	58.40	-2	906	-0.22%
2020/01/06	0	0.00	2	58.85	58.90	-2	899	-0.22%
2020/01/03	0	0.00	1	59.70	59.40	-1	903	-0.11%
2019/12/31	5	60.40	6	60.38	60.10	-1	873	-0.11%
2019/12/27	2	60.05	2	59.70	59.60	0	833	0.00%
2019/12/26	1	60.10	0	0.00	60.00	1	835	0.12%
2019/12/25	3	60.20	1	59.40	60.10	2	828	0.24%
2019/12/24	11	58.87	0	0.00	58.70	11	786	1.40%
2019/12/23	7	59.29	0	0.00	58.70	7	788	0.89%
2019/12/20	2	59.05	1	59.10	59.20	1	788	0.13%
2019/12/19	2	58.15	8	58.41	58.80	-6	787	-0.76%
2019/12/16	0	0.00	1	57.60	57.50	-1	768	-0.13%
2019/12/12	1	57.80	0	0.00	57.50	1	775	0.13%
2019/12/06	2	58.50	0	0.00	58.10	2	776	0.26%
2019/12/02	1	57.80	2	58.30	57.70	-1	789	-0.13%
2019/11/28	2	58.80	0	0.00	58.60	2	807	0.25%
2019/11/27	1	59.50	2	59.55	59.40	-1	800	-0.12%
2019/11/26	0	0.00	2	60.00	59.80	-2	796	-0.25%
2019/11/25	1	58.50	7	58.81	58.50	-6	770	-0.78%
2019/11/21	2	58.50	1	58.60	58.60	1	779	0.13%
2019/11/20	0	0.00	1	58.70	58.80	-1	776	-0.13%
2019/11/14	0	0.00	3	58.20	58.00	-3	792	-0.38%
2019/11/13	1	58.50	0	0.00	58.30	1	797	0.13%
2019/11/08	0	0.00	4.3	58.61	58.60	-4.3	834	-0.52%
2019/11/07	0	0.00	1	59.10	58.80	-1	844	-0.12%
2019/11/06	0	0.00	1	58.50	58.60	-1	826	-0.12%
2019/11/05	0	0.00	3	58.73	58.40	-3	830	-0.36%
2019/11/04	2	59.45	0	0.00	58.70	2	855	0.23%
2019/10/31	0	0.00	2	58.20	57.90	-2	854	-0.23%
2019/10/30	0	0.00	1	57.60	57.70	-1	856	-0.12%
2019/10/29	1	57.80	0	0.00	57.90	1	855	0.12%
2019/10/28	0	0.00	2	58.45	58.20	-2	855	-0.23%
2019/10/23	2	58.85	3	59.40	58.60	-1	882	-0.11%
2019/10/21	0	0.00	1	60.00	59.80	-1	887	-0.11%
2019/10/17	0	0.00	1	58.80	58.90	-1	887	-0.11%
2019/10/16	7	57.79	1	58.20	57.90	6	904	0.66%
2019/10/14	1	56.90	0	0.00	56.90	1	963	0.10%
2019/10/09	1	56.70	0	0.00	56.30	1	969	0.10%
2019/10/08	5	57.24	4	57.10	56.60	1	977	0.10%
2019/10/07	2	58.10	0	0.00	58.00	2	1,010	0.20%
2019/10/04	1	58.30	0	0.00	58.20	1	1,065	0.09%
2019/10/03	0	0.00	1	59.10	58.70	-1	1,101	-0.09%
2019/10/02	1	59.30	0	0.00	58.90	1	1,137	0.09%
2019/09/26	4	59.00	0	0.00	58.50	4	1,159	0.34%
2019/09/25	2	59.55	1	60.40	59.30	1	1,179	0.08%
2019/09/24	1	59.60	0	0.00	59.60	1	1,189	0.08%
2019/09/23	1	59.10	1	58.80	58.70	0	1,198	0.00%
2019/09/19	2	58.60	0	0.00	58.70	2	1,242	0.16%
2019/09/17	1	58.60	1	58.20	58.10	0	1,334	0.00%
2019/09/16	1	59.20	5	59.20	59.10	-4	1,388	-0.29%
2019/09/11	0	0.00	1	60.20	60.10	-1	1,447	-0.07%
2019/09/10	0	0.00	3	60.33	60.10	-3	1,488	-0.20%
2019/09/09	0	0.00	4	60.73	60.50	-4	1,531	-0.26%
2019/09/06	4	61.65	0	0.00	61.50	4	1,542	0.26%
2019/09/05	2	61.85	0	0.00	61.50	2	1,598	0.13%
2019/09/04	4	61.90	0	0.00	61.80	4	1,655	0.24%
2019/09/03	0	0.00	1	62.50	62.60	-1	1,675	-0.06%
2019/09/02	1	63.50	0	0.00	63.40	1	1,691	0.06%
2019/08/30	0	0.00	4	61.30	61.10	-4	1,678	-0.24%
2019/08/22	1	61.30	0	0.00	61.00	1	1,739	0.06%
2019/08/14	0	0.00	2	61.15	60.80	-2	1,778	-0.11%
2019/08/07	8	63.14	4	63.05	63.00	4	1,792	0.22%
2019/08/06	30	61.60	0	0.00	62.60	30	1,835	1.63%
2019/08/02	0	0.00	1	65.80	65.80	-1	1,979	-0.05%
2019/07/30	0	0.00	30	67.60	67.30	-30	2,097	-1.43%
2019/07/29	1	67.90	0	0.00	68.10	1	2,127	0.05%
2019/07/26	0	0.00	2	68.70	68.20	-2	2,181	-0.09%
2019/07/25	1	68.70	4	68.80	68.90	-3	2,228	-0.13%
2019/07/23	0	0.00	1	67.80	67.60	-1	2,220	-0.05%
2019/07/22	20	68.50	0	0.00	68.40	20	2,215	0.90%
2019/07/18	0	0.00	20	68.40	68.00	-20	2,203	-0.91%
2019/07/17	1	69.00	2	69.30	69.00	-1	2,185	-0.05%
2019/07/15	50	67.50	0	0.00	67.40	50	2,136	2.34%
2019/07/12	2	67.50	0	0.00	67.50	2	2,138	0.09%
2019/07/11	0	0.00	20	66.70	67.00	-20	2,128	-0.94%
2019/07/10	2	68.15	30	67.90	68.00	-28	2,090	-1.34%
2019/07/08	3	69.50	0	0.00	69.80	3	2,032	0.15%
2019/07/05	0	0.00	5	68.50	68.60	-5	2,008	-0.25%
2019/07/02	2	67.60	0	0.00	67.50	2	2,012	0.10%
2019/07/01	0	0.00	1	66.80	67.00	-1	2,005	-0.05%
2019/06/28	8	66.16	1	67.00	66.00	7	2,001	0.35%
2019/06/26	3	67.70	0	0.00	67.10	3	1,973	0.15%
2019/06/25	2	68.40	0	0.00	67.70	2	1,965	0.10%
2019/06/24	6	69.08	2	68.35	69.20	4	1,935	0.21%
2019/06/21	4	73.63	2	73.40	73.40	2	1,889	0.11%
2019/06/20	3	73.10	0	0.00	73.20	3	1,840	0.16%
2019/06/19	3	71.93	0	0.00	72.40	3	1,868	0.16%
2019/06/18	0	0.00	17	71.12	71.80	-17	2,009	-0.85%
2019/06/17	0	0.00	6	70.32	70.50	-6	1,990	-0.30%
2019/06/14	10	68.90	0	0.00	68.90	10	1,964	0.51%
2019/06/13	1	68.80	0	0.00	68.80	1	1,967	0.05%
2019/06/04	0	0.00	1	68.30	67.70	-1	2,164	-0.05%
2019/05/31	2	69.00	0	0.00	68.60	2	2,187	0.09%
2019/05/30	1	69.20	0	0.00	68.90	1	2,231	0.04%
2019/05/28	4	68.78	6	68.00	68.90	-2	2,292	-0.09%
2019/05/24	5	65.50	2	65.80	65.30	3	2,301	0.13%
2019/05/23	22	65.61	1	65.30	65.70	21	2,299	0.91%
2019/05/22	1	64.90	0	0.00	64.60	1	2,302	0.04%
2019/05/21	61	64.80	0	0.00	64.70	61	2,312	2.64%
2019/05/17	1	65.50	19	65.06	64.40	-18	2,356	-0.76%
2019/05/16	3	65.90	1	66.00	65.50	2	2,368	0.08%
2019/05/15	0	0.00	30	66.10	66.00	-30	2,369	-1.27%
2019/05/14	31	62.06	2	63.45	65.30	29	2,374	1.22%
2019/05/13	1	66.70	35	67.64	65.00	-34	2,366	-1.44%
2019/05/10	30	72.00	66	72.04	71.20	-36	2,312	-1.56%
2019/05/09	0	0.00	1	77.10	76.40	-1	2,228	-0.04%
2019/05/08	1	78.30	0	0.00	78.00	1	2,178	0.05%
2019/05/07	0	0.00	1	77.30	77.50	-1	2,165	-0.05%
2019/05/06	7	76.60	2	76.20	76.10	5	2,197	0.23%
2019/05/03	2	77.95	2	77.85	78.10	0	2,216	0.00%
2019/05/02	1	76.00	0	0.00	77.90	1	2,177	0.05%
2019/04/29	3	74.80	0	0.00	74.60	3	2,176	0.14%
2019/04/26	0	0.00	1	74.50	74.50	-1	2,409	-0.04%
2019/04/25	2	73.60	0	0.00	74.60	2	2,529	0.08%
2019/04/24	0	0.00	1	74.10	73.60	-1	2,533	-0.04%
2019/04/23	1	73.20	0	0.00	74.10	1	2,539	0.04%
2019/04/22	1	73.70	0	0.00	73.50	1	2,534	0.04%
2019/04/19	0	0.00	2	74.20	73.90	-2	2,553	-0.08%
2019/04/18	3	75.50	3	75.83	74.60	0	2,593	0.00%
2019/04/16	0	0.00	1	75.00	75.80	-1	2,659	-0.04%
2019/04/15	0	0.00	10	75.40	75.20	-10	2,663	-0.38%
2019/04/12	3	76.90	0	0.00	76.40	3	2,654	0.11%
2019/04/08	0	0.00	4	78.93	78.60	-4	2,744	-0.15%
2019/04/03	0	0.00	2	78.05	78.00	-2	2,724	-0.07%
2019/04/02	1	78.00	3	77.77	77.30	-2	2,723	-0.07%
2019/04/01	1	78.10	1	78.00	77.50	0	2,722	0.00%
2019/03/29	0	0.00	2	77.20	77.50	-2	2,721	-0.07%
2019/03/28	0	0.00	4	76.00	76.00	-4	2,744	-0.15%
2019/03/27	3	76.90	0	0.00	76.60	3	2,763	0.11%
2019/03/25	1	76.50	1	76.50	76.40	0	2,851	0.00%
2019/03/22	1	78.10	0	0.00	78.10	1	2,902	0.03%
2019/03/21	5	80.78	4	81.08	79.20	1	2,870	0.03%
2019/03/20	10	77.70	1	78.20	78.50	9	2,721	0.33%
2019/03/19	0	0.00	2	77.65	77.50	-2	2,731	-0.07%
2019/03/18	1	77.90	8	77.60	77.30	-7	2,780	-0.25%
2019/03/15	1	79.00	0	0.00	77.30	1	2,810	0.04%
2019/03/14	0	0.00	3	79.00	78.50	-3	2,825	-0.11%
2019/03/13	13	78.66	7	78.49	78.30	6	2,905	0.21%
2019/03/12	9	79.13	4	78.50	77.60	5	2,904	0.17%
2019/03/11	3	77.40	8	77.86	78.30	-5	2,904	-0.17%
2019/03/08	13	77.36	1	78.40	76.60	12	2,901	0.41%
2019/03/07	2	76.30	2	75.15	74.90	0	2,770	0.00%
2019/03/06	4	75.90	8	75.80	75.90	-4	2,805	-0.14%
2019/03/05	5	77.18	3	76.00	75.80	2	2,873	0.07%
2019/03/04	10	76.21	1	76.70	76.30	9	2,850	0.32%
2019/02/21	1	73.40	11	73.51	73.80	-10	2,933	-0.34%
2019/02/20	0	0.00	2	72.95	72.80	-2	2,975	-0.07%
2019/02/19	1	73.80	4	73.40	73.50	-3	3,012	-0.10%
2019/02/18	2	71.65	0	0.00	71.50	2	3,041	0.07%
2019/02/14	2	74.15	0	0.00	74.40	2	3,133	0.06%
2019/02/13	1	72.70	1	73.20	73.80	0	3,155	0.00%
2019/02/12	0	0.00	12	73.36	73.30	-12	3,316	-0.36%
2019/02/11	0	0.00	2	75.35	75.00	-2	3,353	-0.06%
2019/01/29	0	0.00	3	75.40	76.30	-3	3,523	-0.09%
2019/01/28	1	75.40	0	0.00	75.50	1	3,617	0.03%
2019/01/25	0	0.00	1	76.80	76.30	-1	3,645	-0.03%
2019/01/24	3	79.07	6	79.07	77.40	-3	3,687	-0.08%
2019/01/23	3	78.07	2	78.30	78.30	1	3,698	0.03%
2019/01/22	3	77.93	1	78.40	77.50	2	3,710	0.05%
2019/01/21	8	77.38	7	77.41	77.30	1	3,709	0.03%
2019/01/18	15	80.19	11	79.55	77.20	4	3,689	0.11%
2019/01/17	9	76.91	3	76.60	78.40	6	3,472	0.17%
2019/01/16	2	74.95	2	75.10	74.60	0	3,375	0.00%
2019/01/15	1	74.40	19	74.21	74.40	-18	3,390	-0.53%
2019/01/14	9	73.59	0	0.00	73.60	9	3,432	0.26%
2019/01/11	9	73.04	18	73.32	73.50	-9	3,444	-0.26%
2019/01/10	5	74.06	7	74.17	73.70	-2	3,425	-0.06%
2019/01/09	1	76.80	3	76.97	76.70	-2	3,393	-0.06%
2019/01/08	8	76.01	9	76.18	76.10	-1	3,392	-0.03%
2019/01/07	1	75.60	2	75.50	75.80	-1	3,376	-0.03%
2019/01/04	4	72.85	4	73.10	74.50	0	3,456	0.00%
2019/01/03	1	74.60	0	0.00	74.40	1	3,460	0.03%
2019/01/02	1	74.70	2	74.65	74.80	-1	3,470	-0.03%
2018/12/28	14	75.12	7	74.74	75.00	7	3,484	0.20%
2018/12/27	17	77.00	11	75.86	76.50	6	3,484	0.17%
2018/12/26	11	74.83	9	75.06	74.00	2	3,427	0.06%
2018/12/25	7	74.17	4	74.23	74.70	3	3,416	0.09%
2018/12/24	6	75.70	3	76.80	75.40	3	3,407	0.09%
2018/12/22	3	76.27	20	76.43	75.80	-17	3,409	-0.50%
2018/12/21	8	75.08	10	74.84	76.10	-2	3,426	-0.06%
2018/12/20	11	75.02	8	75.10	73.90	3	3,477	0.09%
2018/12/19	10	76.09	10	76.23	74.80	0	3,462	0.00%
2018/12/18	10	78.23	8	78.51	77.70	2	3,436	0.06%
2018/12/17	13	79.52	5	80.08	78.70	8	3,408	0.23%
2018/12/14	6	78.07	8	77.96	78.10	-2	3,350	-0.06%
2018/12/13	4	78.30	9	78.42	77.80	-5	3,345	-0.15%
2018/12/12	3	78.80	6	78.22	78.10	-3	3,326	-0.09%
2018/12/11	31	78.45	8	78.36	78.20	23	3,336	0.69%
2018/12/10	4	76.43	4	76.50	77.00	0	3,333	0.00%
2018/12/07	3	74.73	6	74.93	75.70	-3	3,292	-0.09%
2018/12/06	8	74.54	7	77.39	73.00	1	3,261	0.03%
2018/12/05	7	77.16	6	77.28	78.00	1	3,165	0.03%
2018/12/04	0	0.00	16	78.03	77.10	-16	3,163	-0.51%
2018/12/03	21	77.54	15	77.58	77.90	6	3,156	0.19%
2018/11/30	2	75.65	4	75.25	76.00	-2	3,114	-0.06%
2018/11/29	3	74.50	10	75.99	74.30	-7	3,089	-0.23%
2018/11/28	13	73.82	29	73.64	74.00	-16	3,045	-0.53%
2018/11/27	14	71.73	12	71.62	72.10	2	2,998	0.07%
2018/11/26	12	70.18	19	70.47	71.50	-7	2,978	-0.23%
2018/11/23	5	68.34	7	69.20	68.40	-2	2,966	-0.07%
2018/11/22	13	70.83	2	72.05	69.30	11	3,072	0.36%
2018/11/21	6	70.83	12	70.80	71.70	-6	3,042	-0.20%
2018/11/20	4	68.83	4	69.33	69.60	0	2,999	0.00%
2018/11/19	1	68.90	7	68.80	69.30	-6	2,978	-0.20%
2018/11/16	13	67.67	16	67.06	66.80	-3	2,939	-0.10%
2018/11/15	14	66.62	12	66.87	67.10	2	2,920	0.07%
2018/11/14	7	66.29	2	66.20	65.50	5	2,898	0.17%
2018/11/13	2	64.00	1	64.50	66.20	1	2,870	0.03%
2018/11/12	1	64.50	2	65.05	64.40	-1	2,895	-0.03%
2018/11/09	19	65.14	15	65.73	65.30	4	2,911	0.14%
2018/11/08	16	63.31	14	64.76	63.20	2	2,768	0.07%
2018/11/07	1	63.00	2	62.75	64.20	-1	2,763	-0.04%
2018/11/06	2	62.75	4	62.70	61.50	-2	2,824	-0.07%
2018/11/05	7	61.29	8	61.83	61.60	-1	3,068	-0.03%
2018/11/02	6	60.60	6	59.77	59.10	0	3,064	0.00%
2018/11/01	13	58.61	16	58.15	59.10	-3	3,096	-0.10%
2018/10/31	3	55.17	10	55.52	56.90	-7	3,100	-0.23%
2018/10/30	1	52.60	2	52.80	52.00	-1	3,059	-0.03%
2018/10/29	7	54.54	8	55.44	53.20	-1	3,073	-0.03%
2018/10/26	0	0.00	12	55.58	55.40	-12	3,076	-0.39%
2018/10/25	7	54.70	1	54.80	55.10	6	3,081	0.19%
2018/10/24	2	55.95	2	57.35	56.60	0	3,095	0.00%
2018/10/23	5	58.50	5	58.26	57.60	0	3,109	0.00%
2018/10/22	3	58.50	0	0.00	59.50	3	3,102	0.10%
2018/10/19	1	55.50	1	55.80	55.90	0	3,074	0.00%
2018/10/18	0	0.00	1	56.50	55.90	-1	3,094	-0.03%
2018/10/17	3	56.90	3	56.93	56.70	0	3,122	0.00%
2018/10/16	3	55.60	3	56.33	55.70	0	3,129	0.00%
2018/10/15	2	55.15	10	54.32	54.50	-8	3,111	-0.26%
2018/10/12	3	53.50	2	53.35	54.20	1	3,089	0.03%
2018/10/11	5	57.70	15	57.71	57.70	-10	3,012	-0.33%
2018/10/08	0	0.00	3	61.90	62.80	-3	2,996	-0.10%
2018/10/05	8	64.41	6	62.85	62.80	2	3,024	0.07%
2018/10/04	2	68.40	5	67.16	67.00	-3	3,004	-0.10%
2018/10/03	3	68.67	2	68.50	67.90	1	3,015	0.03%
2018/10/02	1	68.80	2	68.60	68.50	-1	3,057	-0.03%
2018/10/01	1	69.10	4	69.12	69.10	-3	3,091	-0.10%
2018/09/28	3	69.73	2	70.20	69.40	1	3,137	0.03%
2018/09/27	19	70.01	1	70.80	69.80	18	3,194	0.56%
2018/09/26	1	67.90	0	0.00	69.00	1	3,150	0.03%
2018/09/25	2	68.10	0	0.00	68.00	2	3,177	0.06%
2018/09/20	0	0.00	2	67.90	67.30	-2	3,181	-0.06%
2018/09/19	0	0.00	4	68.85	69.00	-4	3,195	-0.13%
2018/09/18	1	68.60	1	67.80	68.20	0	3,231	0.00%
2018/09/17	2	69.60	5	69.30	68.80	-3	3,239	-0.09%
2018/09/14	1	66.50	6	66.85	68.70	-5	3,239	-0.15%
2018/09/12	5	66.00	24	65.28	66.00	-19	3,248	-0.58%
2018/09/11	1	66.50	2	65.75	66.80	-1	3,308	-0.03%
2018/09/10	1	65.70	1	66.20	65.00	0	3,350	0.00%
2018/09/07	5	66.30	6	66.18	66.60	-1	3,380	-0.03%
2018/09/05	5	67.92	0	0.00	67.60	5	4,069	0.12%
2018/09/04	5	68.90	0	0.00	68.90	5	4,115	0.12%
2018/09/03	6	68.73	9	68.04	68.00	-3	4,216	-0.07%
2018/08/31	1	69.90	0	0.00	70.00	1	4,264	0.02%
2018/08/30	7	69.40	9	69.32	69.40	-2	4,345	-0.05%
2018/08/29	53	68.89	53	69.76	69.20	0	4,462	0.00%
2018/08/28	5	72.34	1	72.00	71.70	4	4,382	0.09%
2018/08/27	1	72.80	0	0.00	73.00	1	4,448	0.02%
2018/08/23	1	72.60	1	74.50	72.70	0	4,622	0.00%
2018/08/22	6	75.23	10	75.90	74.00	-4	4,731	-0.08%
2018/08/21	6	75.58	0	0.00	76.50	6	4,873	0.12%
2018/08/20	7	75.21	36	75.34	75.60	-29	5,106	-0.57%
2018/08/17	43	76.88	4	75.08	74.70	39	5,578	0.70%
2018/08/16	3	74.20	2	74.50	74.70	1	5,763	0.02%
2018/08/15	7	75.37	7	75.56	75.30	0	5,826	0.00%
2018/08/14	11	74.75	11	74.98	75.30	0	6,040	0.00%
2018/08/13	14	72.99	17	73.39	74.20	-3	6,279	-0.05%
2018/08/10	39	77.03	30	76.22	72.10	9	6,857	0.13%
2018/08/09	13	75.05	16	75.49	75.70	-3	6,825	-0.04%
2018/08/08	12	74.73	19	74.86	74.50	-7	6,894	-0.10%
2018/08/07	2	74.30	4	73.28	73.90	-2	6,879	-0.03%
2018/08/06	1	72.00	2	72.00	72.00	-1	6,837	-0.01%
2018/08/02	0	0.00	11	69.73	68.90	-11	6,983	-0.16%
2018/08/01	15	71.44	7	71.00	71.00	8	6,988	0.11%
2018/07/31	1	71.30	3	71.40	71.40	-2	7,005	-0.03%
2018/07/30	5	71.12	4	71.43	70.40	1	7,019	0.01%
2018/07/27	4	70.90	0	0.00	70.30	4	7,055	0.06%
2018/07/26	0	0.00	4	70.08	70.20	-4	7,211	-0.06%
2018/07/25	2	69.85	1	70.30	69.40	1	7,276	0.01%
2018/07/24	2	68.00	7	68.11	68.90	-5	7,359	-0.07%
2018/07/23	5	66.00	1	66.10	66.50	4	7,377	0.05%
2018/07/20	0	0.00	8	68.35	68.10	-8	7,387	-0.11%
2018/07/19	9	69.46	3	69.23	69.10	6	7,408	0.08%
2018/07/18	12	69.68	9	68.70	68.70	3	7,475	0.04%
2018/07/17	2	69.50	0	0.00	69.50	2	7,488	0.03%
2018/07/16	5	71.10	5	70.50	70.50	0	7,516	0.00%
2018/07/13	8	70.79	6	70.72	70.90	2	7,530	0.03%
2018/07/12	1	69.50	1	70.00	69.60	0	7,555	0.00%
2018/07/11	2	70.10	2	69.30	69.30	0	7,670	0.00%
2018/07/10	14	69.60	14	70.26	70.20	0	7,735	0.00%
2018/07/09	27	68.61	26	68.65	70.00	1	7,722	0.01%
2018/07/06	7	67.03	11	67.87	68.50	-4	7,741	-0.05%
2018/07/05	49	66.97	30	68.46	66.10	19	7,699	0.25%
2018/07/04	15	71.81	5	73.16	70.40	10	7,711	0.13%
2018/07/03	2	75.00	18	75.20	72.40	-16	7,721	-0.21%
2018/07/02	18	76.09	16	76.45	75.00	2	7,740	0.03%
2018/06/29	12	76.49	13	76.84	77.30	-1	7,766	-0.01%
2018/06/28	3	75.80	5	76.50	75.20	-2	7,827	-0.03%
2018/06/27	17	76.98	4	78.58	76.30	13	7,895	0.16%
2018/06/26	2	75.40	0	0.00	77.00	2	7,873	0.03%
2018/06/25	3	76.30	6	75.70	76.30	-3	7,899	-0.04%
2018/06/22	13	74.52	21	74.55	74.60	-8	7,905	-0.10%
2018/06/21	17	76.62	15	76.55	75.80	2	7,918	0.03%
2018/06/20	18	76.03	43	75.35	75.30	-25	7,923	-0.32%
2018/06/19	15	78.84	22	78.41	77.50	-7	7,879	-0.09%
2018/06/15	11	79.45	24	78.77	79.30	-13	7,875	-0.17%
2018/06/14	105	81.69	82	81.44	79.00	23	7,838	0.29%	大買/
2018/06/13	34	80.33	21	80.50	82.70	13	7,564	0.17%
2018/06/12	4	78.30	2	78.10	77.70	2	7,416	0.03%
2018/06/11	22	78.59	29	77.72	77.70	-7	7,395	-0.09%
2018/06/08	6	79.00	9	79.46	79.30	-3	7,358	-0.04%
2018/06/07	7	80.06	10	79.54	79.00	-3	7,350	-0.04%
2018/06/06	18	79.82	14	79.53	81.00	4	7,473	0.05%
2018/06/05	6	77.70	8	78.08	77.20	-2	7,371	-0.03%
2018/06/04	32	78.65	9	78.36	77.90	23	7,364	0.31%
2018/06/01	6	77.17	9	77.41	77.50	-3	7,330	-0.04%
2018/05/31	44	78.33	35	78.09	76.60	9	7,360	0.12%
2018/05/30	22	77.85	32	77.85	78.30	-10	7,275	-0.14%
2018/05/29	14	78.87	17	79.01	77.70	-3	7,266	-0.04%
2018/05/28	44	82.90	34	82.88	80.70	10	7,153	0.14%
2018/05/25	43	82.99	33	82.62	82.00	10	6,946	0.14%
2018/05/24	28	79.06	33	78.84	78.90	-5	6,501	-0.08%
2018/05/23	12	77.21	3	77.53	77.70	9	6,350	0.14%
2018/05/22	35	77.21	38	77.57	77.80	-3	6,445	-0.05%
2018/05/21	32	78.18	39	79.06	76.00	-7	6,596	-0.11%
2018/05/18	71	78.05	81	78.12	77.00	-10	6,560	-0.15%
2018/05/17	15	72.35	26	73.81	75.00	-11	5,997	-0.18%
2018/05/16	13	67.84	16	68.01	68.20	-3	5,804	-0.05%
2018/05/15	0	0.00	4	65.95	65.30	-4	5,714	-0.07%
2018/05/14	10	64.30	25	64.85	64.30	-15	5,849	-0.26%
2018/05/11	22	65.36	20	66.03	65.30	2	5,881	0.03%
2018/05/10	18	65.30	16	63.69	65.30	2	5,889	0.03%
2018/05/09	1	61.90	4	61.38	61.90	-3	5,813	-0.05%
2018/05/08	15	61.07	13	61.43	61.00	2	5,856	0.03%
2018/05/07	6	60.50	3	61.17	60.50	3	5,994	0.05%
2018/05/04	2	62.55	2	61.30	61.30	0	6,015	0.00%
2018/05/03	54	63.75	42	65.12	62.50	12	6,039	0.20%
2018/05/02	4	65.65	1	65.80	64.40	3	6,126	0.05%
2018/04/30	2	65.05	0	0.00	65.60	2	6,211	0.03%
2018/04/27	10	59.70	6	59.83	59.70	4	6,243	0.06%
2018/04/26	3	61.83	6	62.35	59.70	-3	6,375	-0.05%
2018/04/25	55	62.14	0	0.00	61.90	55	6,572	0.84%
2018/04/24	14	60.77	13	61.39	60.90	1	6,863	0.01%
2018/04/23	25	66.36	2	66.15	64.80	23	6,873	0.33%
2018/04/20	27	66.50	2	66.50	66.50	25	7,042	0.35%
2018/04/19	1	64.70	2	64.90	65.00	-1	7,113	-0.01%
2018/04/18	8	65.00	9	63.68	65.30	-1	7,182	-0.01%
2018/04/17	6	64.97	51	66.38	62.70	-45	7,295	-0.62%
2018/04/16	5	68.74	33	69.45	68.60	-28	7,952	-0.35%
2018/04/13	17	71.53	0	0.00	71.00	17	8,232	0.21%
2018/04/12	7	71.91	30	71.30	71.20	-23	8,421	-0.27%
2018/04/11	5	73.66	1	73.40	73.40	4	8,610	0.05%
2018/04/10	13	74.31	3	74.67	73.00	10	8,841	0.11%
2018/04/09	1	78.30	5	78.50	78.60	-4	9,170	-0.04%
2018/04/03	5	76.92	4	77.60	77.60	1	9,399	0.01%
2018/04/02	3	76.13	1	77.40	75.20	2	9,485	0.02%
2018/03/31	28	79.04	27	78.93	77.80	1	9,577	0.01%
2018/03/30	7	76.79	25	77.66	77.90	-18	9,588	-0.19%
2018/03/29	1	74.90	0	0.00	75.40	1	9,678	0.01%
2018/03/28	0	0.00	2	75.50	75.30	-2	9,808	-0.02%
2018/03/26	6	75.08	1	75.30	75.40	5	10,346	0.05%
2018/03/23	3	72.17	8	71.50	72.20	-5	10,551	-0.05%
2018/03/22	8	75.50	1	75.50	73.90	7	10,999	0.06%
2018/03/20	8	76.83	3	76.53	76.20	5	11,874	0.04%
2018/03/19	20	77.54	14	78.04	77.60	6	12,290	0.05%
2018/03/16	35	77.79	36	78.31	77.10	-1	12,824	-0.01%
2018/03/15	10	74.80	10	75.30	74.60	0	13,107	0.00%
2018/03/14	62	74.94	12	75.42	74.50	50	13,477	0.37%
2018/03/13	17	74.06	15	75.10	74.00	2	13,774	0.01%
2018/03/12	24	74.72	27	74.86	74.30	-3	14,048	-0.02%
2018/03/09	16	71.32	13	71.17	71.10	3	14,149	0.02%
2018/03/08	31	70.72	48	70.13	70.80	-17	14,178	-0.12%
2018/03/07	17	69.90	48	70.16	69.40	-31	14,177	-0.22%
2018/03/06	16	70.44	20	71.05	70.30	-4	14,184	-0.03%
2018/03/05	11	69.92	0	0.00	70.70	11	14,144	0.08%
2018/03/02	46	72.33	45	72.88	72.10	1	14,190	0.01%
2018/03/01	33	71.13	0	0.00	72.00	33	14,156	0.23%
2018/02/27	40	71.11	40	72.01	71.10	0	14,174	0.00%
2018/02/26	40	71.59	38	72.34	71.30	2	14,159	0.01%
2018/02/23	30	72.51	62	72.25	72.30	-32	14,191	-0.23%
2018/02/22	36	71.26	36	71.45	71.30	0	14,195	0.00%
2018/02/21	114	72.43	87	72.69	71.10	27	14,417	0.19%	大買/
2018/02/12	62	76.37	65	79.89	74.90	-3	14,270	-0.02%
2018/02/09	17	80.24	29	78.15	80.70	-12	14,139	-0.08%
2018/02/08	23	79.04	20	81.15	79.80	3	14,146	0.02%
2018/02/07	14	84.29	15	84.26	82.10	-1	14,362	-0.01%
2018/02/06	11	83.47	21	81.70	82.60	-10	14,472	-0.07%
2018/02/05	10	82.89	4	82.03	86.40	6	14,630	0.04%
2018/02/02	9	83.76	4	83.65	83.50	5	14,973	0.03%
2018/02/01	1	83.60	4	83.80	83.50	-3	15,549	-0.02%
2018/01/31	4	82.85	2	81.60	83.10	2	15,887	0.01%
2018/01/30	5	83.00	3	86.60	83.50	2	16,088	0.01%
2018/01/29	24	87.35	31	87.19	87.70	-7	15,949	-0.04%
2018/01/26	8	86.65	4	87.53	86.70	4	15,963	0.03%
2018/01/25	20	90.42	13	89.45	86.70	7	16,193	0.04%
2018/01/24	6	88.40	3	88.30	89.00	3	15,973	0.02%
2018/01/23	11	87.02	4	86.75	87.30	7	15,877	0.04%
2018/01/22	21	87.27	17	87.63	86.50	4	15,761	0.03%
2018/01/19	37	85.93	37	87.01	86.50	0	15,617	0.00%
2018/01/18	17	85.67	17	85.82	85.30	0	15,479	0.00%
2018/01/17	44	82.48	1	82.30	81.80	43	15,219	0.28%
2018/01/16	29	80.74	25	80.35	81.90	4	15,274	0.03%
2018/01/15	29	82.51	53	82.74	82.80	-24	15,235	-0.16%
2018/01/12	1	82.00	2	83.25	82.10	-1	15,204	-0.01%
2018/01/11	8	81.71	11	82.34	81.50	-3	15,228	-0.02%
2018/01/10	58	83.36	75	84.58	83.00	-17	15,164	-0.11%
2018/01/09	33	87.28	5	92.46	85.00	28	14,413	0.19%
2018/01/08	4	95.28	3	94.90	94.20	1	14,090	0.01%
2018/01/05	27	94.36	30	92.66	93.90	-3	13,981	-0.02%
2018/01/04	46	89.39	5	90.62	92.30	41	13,846	0.30%
2018/01/03	13	93.78	59	90.58	89.70	-46	13,736	-0.33%
2018/01/02	8	90.08	16	91.22	92.70	-8	13,457	-0.06%