頎邦 (6147)-兆豐-新營券商分點個股進出

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
67.9
漲跌
▼0.7
漲幅
-1.02%
成交量
11,399張
產業
上櫃半導體類股
1174人加入追蹤

立即追蹤
本地時間:14:30(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

頎邦 (6147)籌碼相關－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	68.00	0	0.00	67.90	2	8,314	0.02%
2024/05/30	2	68.15	0	0.00	68.60	2	8,175	0.02%
2024/05/29	1	68.70	1	69.70	68.60	0	8,039	0.00%
2024/05/28	1	69.00	1	69.40	69.00	0	7,952	0.00%
2024/05/27	3	68.40	52	69.01	68.00	-49	7,889	-0.62%
2024/05/24	13.1	68.70	0	0.00	68.40	13.1	7,686	0.17%
2024/05/23	32.4	72.46	2	74.25	70.30	30.4	7,452	0.41%
2024/05/22	11	79.50	26	79.45	79.50	-15	7,336	-0.20%
2024/05/21	0	0.00	11	79.17	78.60	-11	7,207	-0.15%
2024/05/20	0	0.00	1	78.70	78.90	-1	7,173	-0.01%
2024/05/17	2.1	76.97	0	0.00	77.30	2.1	7,101	0.03%
2024/05/16	1.2	77.96	0	0.00	77.90	1.2	7,052	0.02%
2024/05/15	0	0.00	6	79.25	78.60	-6	7,051	-0.09%
2024/05/13	0	0.00	1.1	78.33	79.30	-1.1	7,021	-0.02%
2024/05/10	0.1	76.80	0	0.00	76.70	0.1	6,947	0.00%
2024/05/09	0	0.00	4.6	78.27	77.80	-4.6	6,878	-0.07%
2024/05/08	0.6	76.77	2	76.80	75.80	-1.4	6,760	-0.02%
2024/05/07	0	0.00	1	76.00	76.00	-1	6,751	-0.01%
2024/04/30	1	76.40	3	76.13	76.10	-2	6,568	-0.03%
2024/04/25	0	0.00	2.1	76.80	77.00	-2.1	6,459	-0.03%
2024/04/22	2	73.45	0	0.00	73.30	2	6,438	0.03%
2024/04/19	3	74.73	0	0.00	74.40	3	6,346	0.05%
2024/04/17	1	76.90	0	0.00	76.80	1	6,182	0.02%
2024/04/16	0	0.00	13	77.39	76.30	-13	6,184	-0.21%
2024/04/15	0	0.00	9	77.98	77.80	-9	6,135	-0.15%
2024/04/11	0.1	76.60	0	0.00	77.10	0.1	6,169	0.00%
2024/04/10	5	77.40	0	0.00	77.60	5	6,233	0.08%
2024/04/08	1	75.60	0	0.00	76.30	1	6,319	0.02%
2024/04/02	1	76.70	1	77.00	76.80	0	6,293	0.00%
2024/03/29	0	0.00	2.5	79.12	79.00	-2.5	6,260	-0.04%
2024/03/28	0	0.00	2	77.65	77.90	-2	5,909	-0.03%
2024/03/27	2	73.90	0	0.00	75.80	2	5,749	0.03%
2024/03/26	2	74.05	7	74.01	73.90	-5	5,745	-0.09%
2024/03/25	8.2	75.41	0	0.00	75.10	8.2	5,797	0.14%
2024/03/22	6	76.15	1	76.30	75.70	5	5,850	0.09%
2024/03/21	1	77.90	15	78.40	78.20	-14	5,888	-0.24%
2024/03/20	1	78.00	3	79.31	77.60	-2	5,965	-0.03%
2024/03/19	4	79.45	5.2	79.83	78.50	-1.2	6,188	-0.02%
2024/03/18	0	0.00	15	76.59	77.40	-15	6,031	-0.25%
2024/03/15	2	76.60	0	0.00	76.50	2	6,014	0.03%
2024/03/14	1	77.54	0	0.00	77.50	1	5,953	0.02%
2024/03/13	1	78.90	10	78.27	79.00	-9	5,829	-0.15%
2024/03/12	1	77.40	1	76.90	76.80	0	5,618	0.00%
2024/03/11	2	75.10	0	0.00	75.70	2	5,522	0.04%
2024/03/08	14	77.90	10	77.23	75.40	4	5,481	0.07%
2024/03/07	3	74.03	0	0.00	74.60	3	5,104	0.06%
2024/03/06	1	73.10	1	73.30	73.80	0	5,033	0.00%
2024/03/04	0.4	72.20	1	72.10	72.90	-0.6	5,058	-0.01%
2024/03/01	0	0.00	1	71.80	71.30	-1	5,042	-0.02%
2024/02/29	13	71.19	0	0.00	71.00	13	5,009	0.26%
2024/02/27	11	72.15	1	71.90	71.70	10	4,957	0.20%
2024/02/26	1	74.00	1	73.30	73.70	0	4,901	0.00%
2024/02/23	2	74.30	100	75.17	74.00	-98	4,829	-2.03%
2024/02/22	6	71.53	2	71.45	71.60	4	4,518	0.09%
2024/02/20	1.1	70.51	0	0.00	70.40	1.1	4,458	0.02%
2024/02/19	1	71.00	0	0.00	71.00	1	4,447	0.02%
2024/02/15	4.1	69.53	0	0.00	69.60	4.1	4,372	0.09%
2024/02/05	1	70.80	0	0.00	71.00	1	4,309	0.02%
2024/02/02	1	71.00	0	0.00	71.30	1	4,281	0.02%
2024/01/31	2	71.30	0	0.00	72.00	2	4,209	0.05%
2024/01/30	2	72.15	0	0.00	71.60	2	4,194	0.05%
2024/01/26	3	73.07	0	0.00	73.20	3	4,196	0.07%
2024/01/25	3	74.30	1	74.00	73.90	2	4,201	0.05%
2024/01/23	1	74.20	2	74.50	74.20	-1	4,222	-0.02%
2024/01/09	2	72.40	2	72.40	72.00	0	4,147	0.00%
2024/01/08	2	73.10	0	0.00	72.80	2	4,160	0.05%
2024/01/05	0	0.00	3	74.50	74.50	-3	4,113	-0.07%
2024/01/04	0	0.00	1	74.90	74.50	-1	4,072	-0.02%
2024/01/03	87	74.03	1	74.30	74.30	86	4,021	2.14%
2024/01/02	0	0.00	2	73.15	73.80	-2	3,963	-0.05%
2023/12/29	1	72.00	1	72.30	72.30	0	3,895	0.00%
2023/12/27	0	0.00	3	73.30	72.90	-3	3,858	-0.08%
2023/12/26	5	71.64	4	71.85	72.30	1	3,821	0.03%
2023/12/25	2	72.55	0	0.00	72.30	2	3,766	0.05%
2023/12/22	0	0.00	1	73.20	73.30	-1	3,742	-0.03%
2023/12/21	3	72.97	0	0.00	73.50	3	3,659	0.08%
2023/12/20	2	73.30	1	73.90	74.00	1	3,558	0.03%
2023/12/19	3.1	72.99	0	0.00	72.60	3.1	3,435	0.09%
2023/12/18	6	75.20	0	0.00	75.30	6	3,301	0.18%
2023/12/15	11	77.22	4.8	77.86	76.80	6.3	3,202	0.20%
2023/12/14	5	77.90	15.3	77.20	78.70	-10.2	3,039	-0.34%
2023/12/13	14	72.78	5	73.24	73.80	9	2,631	0.34%
2023/12/12	0	0.00	1	71.20	71.40	-1	2,569	-0.04%
2023/12/11	1	69.40	1	69.50	70.00	0	2,546	0.00%
2023/12/08	1	69.80	0	0.00	69.80	1	2,584	0.04%
2023/12/06	4	70.18	0	0.00	70.50	4	2,698	0.15%
2023/12/04	0	0.00	2	71.40	71.50	-2	2,777	-0.07%
2023/11/30	0	0.00	11	71.68	72.00	-11	2,960	-0.37%
2023/11/29	4	70.98	2	71.40	71.30	2	2,913	0.07%
2023/11/28	0	0.00	1	70.50	71.00	-1	2,910	-0.03%
2023/11/27	0	0.00	1	70.30	70.10	-1	2,974	-0.03%
2023/11/24	0	0.00	3	70.00	70.00	-3	2,976	-0.10%
2023/11/21	0	0.00	6	70.00	69.80	-6	3,055	-0.20%
2023/11/20	1	69.50	2	69.90	69.90	-1	3,062	-0.03%
2023/11/17	1	69.20	1	69.40	69.50	0	3,071	0.00%
2023/11/16	3	69.13	2.2	69.12	69.30	0.8	3,088	0.03%
2023/11/10	0	0.00	3	69.97	69.90	-3	3,216	-0.09%
2023/11/09	2	69.55	1	69.30	69.50	1	3,229	0.03%
2023/11/07	1	70.00	0.2	69.70	70.10	0.9	3,249	0.03%
2023/11/06	3	69.77	0	0.00	70.00	3	3,268	0.09%
2023/11/03	0	0.00	1	69.50	69.60	-1	3,329	-0.03%
2023/11/02	0	0.00	1	68.90	69.40	-1	3,346	-0.03%
2023/11/01	0.2	68.20	1	68.10	68.70	-0.9	3,351	-0.03%
2023/10/31	2	68.30	0	0.00	68.00	2	3,369	0.06%
2023/10/30	1	67.70	0	67.80	68.30	1	3,372	0.03%
2023/10/27	4	67.73	0	0.00	67.50	4	3,386	0.12%
2023/10/26	1	68.20	1	68.90	68.20	0	3,433	0.00%
2023/10/23	0	0.00	2	69.50	69.10	-2	3,606	-0.06%
2023/10/20	1	68.80	2.1	68.70	69.00	-1.1	3,584	-0.03%
2023/10/19	0	0.00	2.1	68.50	68.20	-2.1	3,574	-0.06%
2023/10/17	0	0.00	2	67.80	67.90	-2	3,588	-0.06%
2023/10/16	2.1	66.76	0	0.00	66.80	2.1	3,604	0.06%
2023/10/12	0.1	67.50	5	67.50	67.50	-4.9	3,641	-0.13%
2023/10/11	4	67.55	0	0.00	66.80	4	3,656	0.11%
2023/10/03	1	68.80	0	0.00	68.80	1	3,730	0.03%
2023/10/02	0	0.00	2	68.50	68.70	-2	3,742	-0.05%
2023/09/27	1	67.80	0	0.00	67.90	1	3,786	0.03%
2023/09/22	1	68.60	1	68.50	68.50	0	3,771	0.00%
2023/09/21	3	67.93	0	0.00	67.90	3	3,752	0.08%
2023/09/20	2.1	70.43	0	0.00	69.00	2.1	3,746	0.06%
2023/09/18	0	72.00	3	71.70	71.30	-3	3,642	-0.08%
2023/09/15	1	71.30	1	72.29	71.30	0	3,624	0.00%
2023/09/14	4	71.00	0	0.00	71.00	4	3,558	0.11%
2023/09/13	0	0.00	0	71.90	71.20	0	3,548	0.00%
2023/09/12	3	71.70	6	72.05	71.50	-3	3,585	-0.08%
2023/09/11	1	70.30	0.1	71.40	70.90	1	3,580	0.03%
2023/09/07	3	71.77	6.1	71.58	71.50	-3.1	3,566	-0.09%
2023/09/06	5	72.06	8.2	71.73	72.00	-3.2	3,501	-0.09%
2023/09/05	1	69.60	0	0.00	70.10	1	3,326	0.03%
2023/09/04	0	0.00	0.1	69.40	69.80	-0.1	3,351	0.00%
2023/09/01	1	69.30	0	0.00	69.20	1	3,398	0.03%
2023/08/31	6	69.90	7.2	69.76	69.80	-1.2	3,404	-0.03%
2023/08/29	1	68.50	0.1	68.50	69.00	1	3,368	0.03%
2023/08/28	0	0.00	14	69.07	68.90	-14	3,370	-0.42%
2023/08/24	0	0.00	1	67.00	67.20	-1	3,303	-0.03%
2023/08/23	0	0.00	1	66.30	66.80	-1	3,304	-0.03%
2023/08/22	1	66.40	0	0.00	66.30	1	3,310	0.03%
2023/08/21	1	67.00	0	0.00	66.70	1	3,297	0.03%
2023/08/18	0	0.00	1	69.20	67.80	-1	3,237	-0.03%
2023/08/17	0	0.00	3.1	68.47	68.70	-3.1	3,200	-0.10%
2023/08/16	1.1	67.96	2.3	67.33	68.00	-1.2	3,166	-0.04%
2023/08/15	0.1	67.40	0	0.00	67.00	0.1	3,164	0.00%
2023/08/14	0	0.00	10	67.10	67.00	-10	3,157	-0.32%
2023/08/11	0	0.00	0.1	68.00	67.80	-0.1	3,153	0.00%
2023/08/10	0	0.00	1.3	67.30	67.40	-1.3	3,169	-0.04%
2023/08/09	1	66.60	0	0.00	67.00	1	3,141	0.03%
2023/08/08	0	0.00	1	68.80	69.10	-1	3,078	-0.03%
2023/08/07	0	0.00	2	68.85	68.70	-2	3,077	-0.06%
2023/08/02	1	68.40	1	68.50	67.40	0	3,072	0.00%
2023/08/01	0.1	68.50	10	68.15	68.20	-9.9	3,055	-0.32%
2023/07/31	0	0.00	2	69.95	69.40	-2	3,017	-0.07%
2023/07/28	2.1	69.34	2	69.50	69.40	0.1	2,937	0.00%
2023/07/27	10	67.40	0	0.00	67.40	10	2,771	0.36%
2023/07/26	0.1	66.10	0	0.00	66.40	0.1	2,769	0.00%
2023/07/25	0	0.00	45	66.00	66.10	-45	2,856	-1.58%
2023/07/21	0.2	66.20	1	66.70	66.70	-0.9	2,898	-0.03%
2023/07/20	0.1	66.40	6	66.40	66.70	-5.9	2,958	-0.20%
2023/07/18	0	0.00	2	66.25	66.80	-2	3,007	-0.07%
2023/07/17	37	66.11	2	66.30	66.50	35	2,986	1.17%
2023/07/14	3	65.20	0	0.00	65.30	3	2,957	0.10%
2023/07/13	0	0.00	2.1	65.01	64.90	-2.1	3,022	-0.07%
2023/07/12	0	0.00	2.1	64.34	64.40	-2.1	2,983	-0.07%
2023/07/11	13	63.55	1	63.60	63.70	12	2,957	0.41%
2023/07/07	1	63.20	1	63.90	63.90	0	2,988	0.00%
2023/07/05	1.1	63.55	1	64.00	63.60	0.1	3,024	0.00%
2023/07/03	1	63.30	1	63.60	63.30	0	2,997	0.00%
2023/06/30	0	0.00	1	63.00	63.10	-1	3,030	-0.03%
2023/06/28	1.1	62.96	0	0.00	63.00	1.1	3,124	0.04%
2023/06/27	1	62.90	0	0.00	62.90	1	3,105	0.03%
2023/06/26	1	62.30	0	0.00	62.30	1	3,109	0.03%
2023/06/20	2.5	62.68	0	0.00	62.70	2.5	3,121	0.08%
2023/06/16	6.1	64.67	2.9	64.99	64.90	3.2	3,031	0.11%
2023/06/15	4	69.53	0	0.00	69.60	4	2,945	0.14%
2023/06/14	1	69.50	2	69.70	69.60	-1	2,870	-0.03%
2023/06/13	4	69.93	7	70.00	69.80	-3	2,824	-0.11%
2023/06/08	1	69.50	2	69.80	69.70	-1	2,794	-0.04%
2023/06/07	2	69.50	4	69.58	69.50	-2	2,785	-0.07%
2023/06/06	0	0.00	1	69.19	69.40	-1	2,817	-0.04%
2023/06/05	0	0.00	1	68.50	68.60	-1	2,817	-0.04%
2023/05/31	1	67.00	0	0.00	67.00	1	2,905	0.03%
2023/05/30	1	67.10	1	67.20	66.90	0	2,950	0.00%
2023/05/26	0.1	67.20	1	67.10	66.80	-0.9	3,078	-0.03%
2023/05/24	2.1	66.09	0	0.00	66.20	2.1	3,165	0.07%
2023/05/23	0.1	66.30	4	66.30	66.00	-3.9	3,188	-0.12%
2023/05/22	1	65.99	0	0.00	66.00	1	3,186	0.03%
2023/05/19	0.1	65.64	1	65.90	65.40	-0.9	3,184	-0.03%
2023/05/18	0	0.00	1	65.70	65.70	-1	3,157	-0.03%
2023/05/16	0	0.00	1	64.50	64.30	-1	3,144	-0.03%
2023/05/15	1	64.80	0	0.00	64.70	1	3,120	0.03%
2023/05/10	1.1	65.13	0	0.00	65.00	1.1	3,166	0.03%
2023/05/09	1.1	65.54	0	0.00	65.30	1.1	3,156	0.03%
2023/05/08	1	66.11	1	66.30	66.00	0	3,139	0.00%
2023/05/03	1	65.00	0	0.00	65.50	1	3,288	0.03%
2023/05/02	1.1	65.23	4	65.30	65.30	-2.9	3,278	-0.09%
2023/04/28	4	66.23	2	65.80	65.90	2	3,254	0.06%
2023/04/27	0	0.00	1	67.30	67.30	-1	3,154	-0.03%
2023/04/26	0	0.00	1.8	66.63	66.70	-1.8	3,108	-0.06%
2023/04/25	6	66.60	0	0.00	66.30	6	3,082	0.19%
2023/04/24	0.1	67.20	6	67.50	67.50	-5.9	3,024	-0.20%
2023/04/21	0	0.00	1	67.00	67.00	-1	3,016	-0.03%
2023/04/20	0	0.00	2	67.70	67.50	-2	2,976	-0.07%
2023/04/19	1	67.60	0	0.00	67.50	1	2,989	0.03%
2023/04/18	14	67.74	0	0.00	67.90	14	2,960	0.47%
2023/04/17	3	69.33	2	69.10	69.10	1	2,874	0.04%
2023/04/14	0.1	69.46	0	0.00	69.50	0.1	2,845	0.00%
2023/04/13	1.1	69.29	1	69.00	69.30	0.1	2,843	0.00%
2023/04/12	0	0.00	0.1	69.00	69.30	-0.1	2,824	0.00%
2023/04/10	1.1	67.62	0	0.00	67.50	1.1	2,756	0.04%
2023/03/30	0.2	68.50	2	69.10	68.90	-1.9	2,608	-0.07%
2023/03/29	6	70.00	2	70.40	68.40	4	2,575	0.16%
2023/03/27	0	0.00	2	70.70	70.60	-2	2,549	-0.08%
2023/03/24	1	70.40	4	70.60	70.30	-3	2,552	-0.12%
2023/03/23	5	71.10	10	71.20	71.00	-5	2,533	-0.20%
2023/03/22	2	70.90	0.1	70.70	70.50	1.9	2,490	0.08%
2023/03/20	1	70.40	1	70.40	70.40	0	2,441	0.00%
2023/03/17	1	70.10	1	70.00	70.00	0	2,425	0.00%
2023/03/16	0.2	68.81	0	0.00	68.80	0.2	2,407	0.01%
2023/03/15	0.1	69.34	10	69.92	68.80	-10	2,400	-0.41%
2023/03/14	0	69.70	0	0.00	69.20	0	2,382	0.00%
2023/03/13	0	0.00	1	69.00	70.30	-1	2,356	-0.04%
2023/03/10	0	0.00	1	70.90	70.10	-1	2,326	-0.04%
2023/03/09	10	71.00	12	70.98	70.90	-2	2,292	-0.09%
2023/03/08	0	0.00	0.1	70.20	70.40	-0.1	2,200	-0.01%
2023/03/07	0	69.70	1	69.80	70.50	-1	2,158	-0.05%
2023/03/06	2.1	70.48	0	0.00	70.20	2.1	2,104	0.10%
2023/03/03	0	0.00	21	69.00	69.00	-21	2,012	-1.04%
2023/03/02	1	69.10	12.1	68.78	69.00	-11.1	1,967	-0.57%
2023/03/01	1	68.60	10.1	68.51	69.00	-9.1	1,912	-0.47%
2023/02/24	0	0.00	15	67.27	67.30	-15	1,805	-0.83%
2023/02/23	0.1	67.10	0.1	66.70	67.10	-0.1	1,761	0.00%
2023/02/22	0	0.00	2	65.70	66.00	-2	1,712	-0.12%
2023/02/21	0	0.00	0.1	64.90	65.30	-0.1	1,673	-0.01%
2023/02/17	10	63.90	0	0.00	63.90	10	1,753	0.57%
2023/02/16	2	64.30	0	0.00	64.30	2	1,759	0.11%
2023/02/14	0	0.00	1.1	64.30	64.40	-1.1	1,806	-0.06%
2023/02/13	0	0.00	1.1	63.45	63.30	-1.1	1,847	-0.06%
2023/02/10	0	0.00	12.3	63.91	64.00	-12.3	1,853	-0.66%
2023/02/09	0	0.00	1	64.20	63.70	-1	1,877	-0.05%
2023/02/08	3	64.30	7.2	63.95	64.30	-4.2	1,849	-0.22%
2023/02/06	1	62.80	4	63.03	63.40	-3	1,766	-0.17%
2023/02/03	3	63.10	10.2	63.26	63.30	-7.2	1,753	-0.41%
2023/02/02	4	61.70	1.1	62.17	61.80	2.9	1,701	0.17%
2023/02/01	3	58.83	2	60.30	60.50	1	1,692	0.06%
2023/01/12	0	0.00	8.3	61.03	61.00	-8.3	1,670	-0.49%
2023/01/11	0	0.00	73	60.60	60.60	-73	1,673	-4.36%
2023/01/09	0	0.00	1.2	59.65	59.60	-1.2	1,684	-0.07%
2023/01/05	1	58.80	0	0.00	58.80	1	1,693	0.06%
2022/12/30	2	59.10	1	59.20	57.40	1	1,723	0.06%
2022/12/29	0	0.00	2	58.80	58.90	-2	1,700	-0.12%
2022/12/27	0	0.00	1	59.00	59.00	-1	1,690	-0.06%
2022/12/26	0	0.00	6	58.17	58.00	-6	1,686	-0.36%
2022/12/22	0	0.00	1	58.60	58.30	-1	1,737	-0.06%
2022/12/21	6	58.03	0	0.00	57.70	6	1,749	0.34%
2022/12/20	15	58.84	0.3	58.80	58.00	14.7	1,750	0.84%
2022/12/16	1	59.50	0	0.00	59.40	1	1,746	0.06%
2022/12/15	20	58.90	0	0.00	59.10	20	1,735	1.15%
2022/12/14	0.3	59.00	0	0.00	59.00	0.3	1,741	0.01%
2022/12/13	3	58.60	0	0.00	58.50	3	1,766	0.17%
2022/12/12	1	59.00	0	0.00	58.70	1	1,829	0.05%
2022/12/09	1	59.00	1	58.90	59.30	0	1,878	0.00%
2022/12/07	0	0.00	0.2	58.70	58.50	-0.2	1,892	-0.01%
2022/12/06	0	0.00	3	59.00	59.00	-3	1,892	-0.16%
2022/12/05	0	0.00	1.2	59.31	59.20	-1.2	1,899	-0.06%
2022/12/02	65	59.15	0	0.00	59.40	65	1,936	3.36%
2022/12/01	0.1	58.90	1	59.10	58.90	-0.9	1,927	-0.05%
2022/11/29	8	57.71	0	0.00	57.80	8	1,930	0.41%
2022/11/22	2	58.20	4	58.35	58.80	-2	1,961	-0.10%
2022/11/21	1	58.40	1	58.60	58.30	0	1,971	0.00%
2022/11/17	0	0.00	1	59.30	59.30	-1	1,982	-0.05%
2022/11/16	0	0.00	6.2	59.54	59.50	-6.2	1,979	-0.31%
2022/11/15	0	0.00	2.1	58.20	58.20	-2.1	1,910	-0.11%
2022/11/14	0	0.00	2	57.90	57.70	-2	1,904	-0.10%
2022/11/11	1	57.50	3.1	57.98	57.50	-2.1	1,891	-0.11%
2022/11/10	1	57.00	0	0.00	57.10	1	1,879	0.05%
2022/11/09	0	0.00	4	56.98	57.20	-4	1,877	-0.21%
2022/11/08	0	0.00	1.1	56.48	55.70	-1.1	1,849	-0.06%
2022/11/07	0	0.00	2	56.15	56.20	-2	1,884	-0.11%
2022/11/04	0	0.00	2	54.85	54.60	-2	1,874	-0.11%
2022/10/25	0	0.00	1	52.80	52.80	-1	2,055	-0.05%
2022/10/24	0	0.00	0.3	53.30	53.60	-0.3	2,059	-0.01%
2022/10/21	0	0.00	4.3	53.95	53.30	-4.3	2,057	-0.21%
2022/10/19	1	53.00	0	0.00	53.10	1	2,109	0.05%
2022/10/18	0	0.00	0.3	52.70	53.70	-0.3	2,116	-0.01%
2022/10/14	0.3	50.30	0	0.00	50.30	0.3	2,213	0.01%
2022/10/13	0.1	49.84	0	0.00	49.45	0.1	2,365	0.00%
2022/10/11	0.1	50.40	0	0.00	50.20	0.1	2,558	0.00%
2022/10/07	0	0.00	1	51.90	52.00	-1	2,585	-0.04%
2022/09/30	1	50.80	2	50.50	50.50	-1	2,808	-0.04%
2022/09/29	1.1	51.44	0	0.00	51.30	1.1	2,848	0.04%
2022/09/28	2	50.00	2	50.00	50.00	0	2,880	0.00%
2022/09/26	0.1	51.42	0	0.00	51.30	0.1	2,911	0.00%
2022/09/23	5.1	52.61	2	53.10	52.70	3.1	2,939	0.10%
2022/09/22	1	53.20	0	0.00	53.20	1	2,997	0.03%
2022/09/19	3.2	54.02	0	0.00	53.90	3.2	3,051	0.11%
2022/09/16	0.1	55.40	0	0.00	54.90	0.1	3,033	0.00%
2022/09/15	0	0.00	1	55.90	55.80	-1	3,053	-0.03%
2022/09/14	2.3	55.06	0	0.00	55.60	2.3	3,106	0.07%
2022/09/12	2	56.30	0	0.00	56.40	2	3,150	0.06%
2022/09/08	0	0.00	1	56.70	56.80	-1	3,244	-0.03%
2022/09/07	0	0.00	1	54.50	54.50	-1	3,246	-0.03%
2022/09/06	4.4	55.66	1	55.20	55.10	3.4	3,244	0.10%
2022/09/02	2	56.20	0	0.00	56.20	2	3,258	0.06%
2022/09/01	1	56.80	1	56.60	56.60	0	3,253	0.00%
2022/08/31	2	57.00	0	0.00	57.10	2	3,251	0.06%
2022/08/30	1	56.90	0	0.00	56.90	1	3,266	0.03%
2022/08/29	1	56.70	0	0.00	56.80	1	3,287	0.03%
2022/08/26	1	57.70	0.2	57.60	57.70	0.9	3,294	0.03%
2022/08/24	0	0.00	104	56.51	56.60	-104	3,305	-3.15%	大賣/鉅額交易
2022/08/23	2	56.70	0	0.00	56.50	2	3,308	0.06%
2022/08/22	0	0.00	1	57.60	57.00	-1	3,307	-0.03%
2022/08/18	0	0.00	0.3	56.90	56.80	-0.3	3,308	-0.01%
2022/08/15	0	0.00	3	56.70	56.60	-3	3,266	-0.09%
2022/08/12	6	56.25	4.1	56.22	56.20	1.9	3,247	0.06%
2022/08/11	3	55.60	0	0.00	55.40	3	3,211	0.09%
2022/08/10	4.1	55.33	1	55.30	55.10	3.1	3,237	0.10%
2022/08/09	3	55.40	0	0.00	55.90	3	3,244	0.09%
2022/08/08	4	55.10	1	55.20	55.70	3	3,223	0.09%
2022/08/05	0	0.00	2	55.55	55.30	-2	3,182	-0.06%
2022/08/04	0	0.00	3	54.40	54.70	-3	3,169	-0.09%
2022/08/03	3	54.20	0	0.00	54.40	3	3,149	0.10%
2022/08/02	3	54.60	2	54.50	54.50	1	3,149	0.03%
2022/08/01	6	55.10	4	55.45	55.60	2	3,115	0.06%
2022/07/29	4.2	54.80	0	0.00	54.70	4.2	3,092	0.14%
2022/07/28	0.2	54.30	16	54.23	54.10	-15.8	3,111	-0.51%
2022/07/27	3	54.20	3	54.10	54.10	0	3,122	0.00%
2022/07/26	4	54.48	3	54.40	54.30	1	3,109	0.03%
2022/07/22	4	54.70	3	54.60	55.80	1	3,117	0.03%
2022/07/21	4.1	54.29	25	54.44	55.20	-20.9	3,108	-0.67%
2022/07/20	43	54.60	2	54.75	54.90	41	3,053	1.34%
2022/07/19	2	59.70	0	0.00	59.90	2	2,925	0.07%
2022/07/18	40	58.70	0	0.00	59.80	40	2,812	1.42%
2022/07/15	60	57.43	1	57.50	57.60	59	2,749	2.15%
2022/07/14	2	55.00	0.4	56.04	56.00	1.6	2,729	0.06%
2022/07/13	1	55.20	1	56.00	55.20	0	2,705	0.00%
2022/07/12	1	55.10	0	0.00	55.20	1	2,735	0.04%
2022/07/11	2	56.80	0	0.00	57.00	2	2,713	0.07%
2022/07/08	4	57.40	1	57.70	57.60	3	2,699	0.11%
2022/07/07	13	55.70	0	0.00	56.00	13	2,654	0.49%
2022/07/06	1	56.10	0	0.00	54.60	1	2,617	0.04%
2022/07/05	1	56.40	0	0.00	57.00	1	2,616	0.04%
2022/07/04	1	56.60	0	0.00	56.60	1	2,620	0.04%
2022/07/01	2	58.74	1	59.30	57.50	1	2,655	0.04%
2022/06/30	8.3	60.03	0	0.00	59.30	8.3	2,660	0.31%
2022/06/29	0.1	62.10	0	0.00	61.80	0.1	2,613	0.00%
2022/06/28	4.1	63.14	0	0.00	63.30	4.1	2,601	0.16%
2022/06/27	1	64.30	0	0.00	64.60	1	2,607	0.04%
2022/06/24	2	64.00	0	0.00	64.20	2	2,609	0.08%
2022/06/23	7	63.83	0	0.00	64.40	7	2,603	0.27%
2022/06/22	2	65.60	0	0.00	64.80	2	2,584	0.08%
2022/06/20	2.1	66.41	0	0.00	66.00	2.1	2,607	0.08%
2022/06/17	4	66.50	0	0.00	68.30	4	2,609	0.15%
2022/06/16	0	67.60	0	0.00	67.50	0	2,543	0.00%
2022/06/15	1	68.00	0	0.00	68.00	1	2,556	0.04%
2022/06/14	1	67.60	2	67.60	68.40	-1	2,600	-0.04%
2022/06/13	2	68.55	1	68.20	68.10	1	2,668	0.04%
2022/06/10	1	69.20	0	0.00	69.30	1	2,721	0.04%
2022/06/08	0	0.00	1	70.10	69.80	-1	2,781	-0.04%
2022/06/06	1	69.50	0	0.00	69.60	1	3,113	0.03%
2022/06/01	1	69.50	1	69.70	69.50	0	3,312	0.00%
2022/05/31	0	0.00	2	69.40	69.40	-2	3,431	-0.06%
2022/05/30	2	69.00	0	0.00	69.10	2	3,610	0.06%
2022/05/27	0	68.30	1	68.30	68.30	-1	3,696	-0.03%
2022/05/26	2	68.10	2	67.80	67.80	0	3,956	0.00%
2022/05/25	10	68.40	0	0.00	68.40	10	4,078	0.25%
2022/05/24	2	68.40	0	0.00	68.20	2	4,161	0.05%
2022/05/23	0.1	69.00	0	0.00	68.60	0.1	4,170	0.00%
2022/05/19	3	68.97	4	68.80	69.10	-1	4,244	-0.02%
2022/05/18	2	69.20	12.1	69.34	69.60	-10.1	4,247	-0.24%
2022/05/17	0	0.00	2	69.10	69.10	-2	4,244	-0.05%
2022/05/16	2	67.60	14	67.79	67.80	-12	4,246	-0.28%
2022/05/13	0	0.00	3	67.70	67.60	-3	4,270	-0.07%
2022/05/12	5	67.08	0	0.00	66.80	5	4,328	0.12%
2022/05/11	0	0.00	3	68.30	68.00	-3	4,348	-0.07%
2022/05/10	3	67.87	0	0.00	68.20	3	4,398	0.07%
2022/05/06	1	67.20	3	67.80	68.30	-2	4,459	-0.04%
2022/05/05	12	67.72	2	67.95	68.10	10	4,489	0.22%
2022/05/04	20	67.70	0	0.00	67.40	20	4,506	0.44%
2022/05/03	3	67.10	0	0.00	67.30	3	4,581	0.07%
2022/04/29	2	67.40	0	0.00	67.10	2	4,652	0.04%
2022/04/28	0	67.90	1	67.60	67.50	-1	4,708	-0.02%
2022/04/27	1	65.90	0	0.00	66.20	1	4,755	0.02%
2022/04/26	0	67.30	0	0.00	67.10	0	4,793	0.00%
2022/04/25	7	67.50	5	67.30	67.50	2	4,996	0.04%
2022/04/22	0	68.60	1	68.60	68.90	-1	5,101	-0.02%
2022/04/21	3	68.70	6	68.80	68.70	-3	5,231	-0.06%
2022/04/20	1	68.30	0	0.00	68.40	1	5,576	0.02%
2022/04/19	2	68.75	0	0.00	68.60	2	5,707	0.04%
2022/04/18	6	68.72	10.2	69.06	68.70	-4.2	5,891	-0.07%
2022/04/15	0	0.00	2	66.80	67.20	-2	5,900	-0.03%
2022/04/14	0	0.00	1	67.00	66.90	-1	5,940	-0.02%
2022/04/12	2.2	66.27	0	0.00	66.40	2.2	6,020	0.04%
2022/04/11	9.2	66.66	3	66.30	66.50	6.2	6,035	0.10%
2022/04/08	4	67.23	1	67.30	67.50	3	6,020	0.05%
2022/04/07	8	67.20	1	67.40	67.20	7	6,010	0.12%
2022/04/06	4.1	68.53	0	0.00	68.60	4.1	5,998	0.07%
2022/04/01	3	68.97	0	0.00	69.40	3	5,996	0.05%
2022/03/31	2.2	69.11	0	0.00	69.10	2.2	6,024	0.04%
2022/03/29	3	69.80	0	0.00	69.70	3	6,019	0.05%
2022/03/28	4.2	69.79	0	0.00	70.10	4.2	6,014	0.07%
2022/03/25	7	71.10	3	70.30	70.60	4	6,012	0.07%
2022/03/24	0	0.00	1	71.00	71.50	-1	5,988	-0.02%
2022/03/23	6.2	71.32	2	71.50	71.20	4.2	6,099	0.07%
2022/03/22	33	71.69	0	0.00	71.90	33	6,060	0.54%
2022/03/21	1.2	71.48	0	0.00	71.30	1.2	6,057	0.02%
2022/03/18	0.2	71.00	3	71.60	71.80	-2.8	6,091	-0.05%
2022/03/17	3	70.47	3	70.50	70.90	0	6,092	0.00%
2022/03/16	2	68.85	0	0.00	69.10	2	6,106	0.03%
2022/03/15	6	69.50	2	69.50	69.50	4	6,110	0.07%
2022/03/14	2	71.40	0.4	71.00	71.00	1.6	6,116	0.03%
2022/03/11	0	0.00	4	71.18	71.30	-4	6,124	-0.07%
2022/03/10	2.2	71.97	22	71.33	71.20	-19.8	6,140	-0.32%
2022/03/09	0	0.00	6.2	70.19	71.60	-6.2	5,957	-0.10%
2022/03/08	0.4	69.00	6	69.63	68.90	-5.6	5,926	-0.09%
2022/03/07	7.4	69.25	6.2	69.90	69.10	1.2	5,954	0.02%
2022/03/04	1.2	71.85	2	72.00	71.10	-0.8	5,901	-0.01%
2022/03/03	23.1	72.73	8	72.09	72.60	15.1	5,821	0.26%
2022/03/02	0.1	71.00	0.2	70.50	70.90	-0.1	5,710	0.00%
2022/03/01	3	70.87	11.2	70.90	71.00	-8.2	5,644	-0.15%
2022/02/25	0.2	68.98	20	68.43	68.90	-19.8	5,436	-0.36%
2022/02/24	21	66.73	0	0.00	66.80	21	5,384	0.39%
2022/02/23	1	68.70	0	0.00	68.70	1	5,384	0.02%
2022/02/22	1	68.40	0.2	68.80	68.30	0.8	5,427	0.01%
2022/02/21	0	0.00	2.1	69.30	69.50	-2.1	5,524	-0.04%
2022/02/18	0	0.00	1	68.90	68.90	-1	5,625	-0.02%
2022/02/17	0	0.00	1	68.50	68.80	-1	5,766	-0.02%
2022/02/16	2	68.50	0.3	68.20	68.00	1.8	5,908	0.03%
2022/02/15	0	0.00	1	68.20	67.90	-1	5,989	-0.02%
2022/02/14	2	68.10	0	0.00	68.10	2	6,058	0.03%
2022/02/11	1	69.20	0	0.00	69.30	1	6,065	0.02%
2022/02/10	5	69.18	0.3	69.70	69.70	4.8	6,133	0.08%
2022/02/09	0	0.00	1	69.10	69.00	-1	6,181	-0.02%
2022/02/08	0	0.00	1	68.90	68.90	-1	6,192	-0.02%
2022/02/07	4.3	67.59	0	0.00	67.80	4.3	6,251	0.07%
2022/01/24	0	0.00	1	68.00	68.70	-1	6,324	-0.02%
2022/01/20	0.3	69.00	0	0.00	70.00	0.3	6,570	0.00%
2022/01/19	0	0.00	1	70.10	69.10	-1	6,547	-0.02%
2022/01/18	2	70.25	3.5	70.91	70.00	-1.5	6,512	-0.02%
2022/01/17	1	68.60	5.2	69.01	69.80	-4.2	6,332	-0.07%
2022/01/14	2	68.10	6	67.80	68.20	-4	6,251	-0.06%
2022/01/13	3	68.80	20.3	68.55	69.00	-17.3	6,178	-0.28%
2022/01/11	5	68.22	16	68.05	67.90	-11	5,789	-0.19%
2022/01/10	0	0.00	3	66.97	67.20	-3	5,604	-0.05%
2022/01/07	2	66.10	0	0.00	66.40	2	5,575	0.04%
2022/01/04	1	66.60	0	0.00	66.50	1	5,711	0.02%
2022/01/03	0	0.00	1	66.90	66.80	-1	5,891	-0.02%
2021/12/30	3	66.80	2	66.60	66.70	1	5,912	0.02%
2021/12/28	5	67.10	8	67.30	66.90	-3	5,968	-0.05%
2021/12/27	0	0.00	7.3	66.68	67.10	-7.3	6,008	-0.12%
2021/12/24	2	66.30	2	66.20	66.10	0	6,032	0.00%
2021/12/23	0	0.00	2	66.00	66.00	-2	6,077	-0.03%
2021/12/22	3	65.57	0	0.00	65.50	3	6,209	0.05%
2021/12/21	5.5	64.91	0	0.00	65.40	5.5	6,223	0.09%
2021/12/20	2	64.75	0	0.00	64.90	2	6,219	0.03%
2021/12/17	24	65.06	40	65.20	65.10	-16	6,237	-0.26%
2021/12/16	0	0.00	1	66.20	66.30	-1	6,179	-0.02%
2021/12/15	2	65.40	0	0.00	65.30	2	6,181	0.03%
2021/12/14	2	65.90	0.5	66.20	65.70	1.5	6,194	0.02%
2021/12/13	0	0.00	1	67.20	66.70	-1	6,159	-0.02%
2021/12/10	0	0.00	1	65.80	66.90	-1	6,196	-0.02%
2021/12/09	3	66.13	2	66.45	66.30	1	6,246	0.02%
2021/12/08	2	67.15	0	0.00	66.80	2	6,222	0.03%
2021/12/07	6	67.10	1	67.20	67.10	5	6,240	0.08%
2021/12/06	3	67.57	0	0.00	67.50	3	6,299	0.05%
2021/12/03	3	67.67	0	0.00	67.60	3	6,489	0.05%
2021/12/02	3	67.93	0	0.00	67.80	3	6,877	0.04%
2021/12/01	1	67.60	2	67.95	67.90	-1	8,230	-0.01%
2021/11/30	1	67.60	46	67.31	67.00	-45	8,300	-0.54%
2021/11/29	2	66.50	1	66.40	66.60	1	8,409	0.01%
2021/11/26	8.5	66.60	8	66.49	66.20	0.5	8,647	0.01%
2021/11/25	0	0.00	4	67.25	67.20	-4	8,665	-0.05%
2021/11/24	11	67.31	6	67.35	67.30	5	8,766	0.06%
2021/11/23	1	67.50	0	0.00	67.60	1	8,957	0.01%
2021/11/22	2	68.00	14	68.24	68.30	-12	8,989	-0.13%
2021/11/19	3	67.30	3	67.50	67.30	0	9,026	0.00%
2021/11/18	24	67.22	0.1	67.80	67.20	23.9	9,051	0.26%
2021/11/17	4	66.73	6	66.45	66.90	-2	8,947	-0.02%
2021/11/16	6.4	67.01	3	67.50	66.80	3.4	8,857	0.04%
2021/11/15	6	68.20	4.3	67.28	68.20	1.7	8,763	0.02%
2021/11/12	2	66.50	8.3	66.28	66.70	-6.3	8,674	-0.07%
2021/11/11	5.3	64.89	1	64.90	64.90	4.3	8,625	0.05%
2021/11/10	1	65.80	1	66.10	66.00	0	8,639	0.00%
2021/11/09	0	0.00	2.2	66.47	66.00	-2.2	8,759	-0.03%
2021/11/08	4	65.93	2	65.80	65.90	2	8,730	0.02%
2021/11/05	0	0.00	3	65.40	65.80	-3	8,761	-0.03%
2021/11/04	12.1	65.70	3.3	65.66	65.20	8.8	8,919	0.10%
2021/11/03	0	0.00	1	65.10	65.20	-1	9,095	-0.01%
2021/11/02	7.3	64.82	12	64.49	63.60	-4.8	9,371	-0.05%
2021/11/01	18	65.09	82	64.82	65.10	-64	9,820	-0.65%
2021/10/29	50	64.51	182	64.36	64.30	-132	10,157	-1.30%	大賣/鉅額交易
2021/10/28	296	65.11	5.3	65.23	65.20	290.8	10,080	2.88%	大買/鉅額交易
2021/10/27	0	0.00	10	64.00	64.50	-10	9,998	-0.10%
2021/10/26	10	63.46	3	63.90	63.20	7	10,238	0.07%
2021/10/25	1	62.80	10	63.10	63.10	-9	10,223	-0.09%
2021/10/22	3	62.00	1	62.40	63.40	2	10,272	0.02%
2021/10/21	4	62.00	10	62.75	62.00	-6	10,391	-0.06%
2021/10/19	16	62.32	1	62.20	62.60	15	10,431	0.14%
2021/10/18	1.5	61.97	0	0.00	61.60	1.5	10,449	0.01%
2021/10/15	0	0.00	2	62.20	62.10	-2	10,594	-0.02%
2021/10/13	9.1	60.95	3	60.87	61.00	6.1	10,799	0.06%
2021/10/12	21.3	62.21	0	0.00	62.00	21.3	10,866	0.20%
2021/10/08	1.1	64.46	0	0.00	63.30	1.1	11,163	0.01%
2021/10/07	0	0.00	1	65.90	65.90	-1	11,005	-0.01%
2021/10/05	0	0.00	2	64.55	65.40	-2	11,117	-0.02%
2021/10/04	3	65.67	2	65.70	65.00	1	11,081	0.01%
2021/10/01	1	67.50	1	66.70	67.30	0	11,063	0.00%
2021/09/30	1	67.30	2	68.10	67.50	-1	11,044	-0.01%
2021/09/29	14.2	67.26	0	0.00	67.20	14.2	11,088	0.13%
2021/09/28	1	70.20	2	70.15	70.10	-1	10,983	-0.01%
2021/09/27	0	0.00	1	71.30	70.80	-1	10,972	-0.01%
2021/09/24	3	71.30	0	0.00	71.40	3	10,977	0.03%
2021/09/23	2	71.10	2	71.20	71.00	0	10,987	0.00%
2021/09/22	2	69.90	2	70.30	70.50	0	11,005	0.00%
2021/09/17	7.2	71.42	0	0.00	71.60	7.2	11,223	0.06%
2021/09/16	6	72.53	8	72.48	71.80	-2	11,224	-0.02%
2021/09/15	2.2	71.95	0	0.00	71.80	2.2	11,200	0.02%
2021/09/14	2.2	72.82	7	73.14	72.70	-4.9	11,146	-0.04%
2021/09/13	22	73.80	1	73.60	73.70	21	11,062	0.19%
2021/09/10	8	74.48	1.1	74.75	74.50	6.9	11,038	0.06%
2021/09/09	1	73.60	1	74.10	73.50	0	10,992	0.00%
2021/09/08	11.1	73.83	13	73.80	73.30	-2	10,921	-0.02%
2021/09/07	7.3	75.87	17	76.38	74.40	-9.7	10,732	-0.09%
2021/09/06	31.2	81.50	14.1	83.31	78.00	17.1	10,307	0.17%
2021/09/03	7	79.91	6	80.12	81.10	1	8,879	0.01%
2021/09/02	4	79.45	22.1	79.33	79.40	-18.1	8,739	-0.21%
2021/09/01	4	80.00	9.1	79.10	80.40	-5.1	8,616	-0.06%
2021/08/31	6	76.38	4	76.53	77.10	2	8,442	0.02%
2021/08/30	3	76.80	5.2	76.99	77.00	-2.2	8,363	-0.03%
2021/08/27	13	74.65	5	74.84	75.80	8	8,235	0.10%
2021/08/26	2	73.10	23	73.30	73.70	-21	8,014	-0.26%
2021/08/25	4.3	72.68	0	0.00	72.50	4.3	7,914	0.05%
2021/08/24	1	74.00	2	74.45	73.60	-1	7,814	-0.01%
2021/08/23	2	74.60	10	74.44	74.50	-8	7,774	-0.10%
2021/08/20	7	73.23	0	0.00	73.20	7	7,784	0.09%
2021/08/19	6	73.75	3	74.17	73.10	3	7,799	0.04%
2021/08/18	3	72.73	2	73.60	75.00	1	7,769	0.01%
2021/08/17	1	74.20	2	74.05	73.60	-1	7,721	-0.01%
2021/08/16	6	72.22	3	73.47	73.90	3	7,666	0.04%
2021/08/13	3.2	74.90	0	0.00	73.60	3.2	7,604	0.04%
2021/08/11	8	76.50	3.3	77.30	76.10	4.8	7,479	0.06%
2021/08/10	6.1	77.77	2	77.40	77.60	4.1	7,395	0.06%
2021/08/09	9.1	80.13	3	78.97	78.40	6.1	7,253	0.08%
2021/08/06	6	80.65	31.1	80.99	80.90	-25.1	7,024	-0.36%
2021/08/05	13.1	79.84	20.2	80.61	80.20	-7.1	6,752	-0.10%
2021/08/04	0.1	77.80	12.4	78.57	79.30	-12.4	6,309	-0.20%
2021/08/03	3	75.93	3	75.83	76.00	0	6,020	0.00%
2021/08/02	3	74.80	0	0.00	75.30	3	5,948	0.05%
2021/07/30	1	75.00	8	74.78	75.00	-7	5,915	-0.12%
2021/07/29	1	71.50	4	72.45	72.70	-3	5,731	-0.05%
2021/07/28	4	71.28	1	71.60	71.40	3	5,731	0.05%
2021/07/27	1	74.30	6	74.50	73.30	-5	5,775	-0.09%
2021/07/26	1	73.20	0	0.00	72.90	1	5,705	0.02%
2021/07/23	1	72.00	2	72.75	72.10	-1	5,714	-0.02%
2021/07/22	1	71.30	2	71.55	71.40	-1	5,670	-0.02%
2021/07/21	4	70.83	0	0.00	69.70	4	5,620	0.07%
2021/07/20	7	75.07	4	74.25	74.30	3	5,503	0.05%
2021/07/19	7.1	76.58	1	76.80	76.70	6.1	5,366	0.11%
2021/07/16	2	77.15	1	78.00	77.70	1	5,334	0.02%
2021/07/15	4	77.43	9.1	77.86	77.20	-5.1	5,233	-0.10%
2021/07/13	0	0.00	1	75.10	73.90	-1	4,873	-0.02%
2021/07/12	2	73.45	3	74.43	74.70	-1	4,849	-0.02%
2021/07/09	3	73.43	1	73.70	72.90	2	4,783	0.04%
2021/07/08	0	0.00	2	73.60	73.80	-2	4,827	-0.04%
2021/07/07	0	0.00	1	72.90	73.10	-1	4,826	-0.02%
2021/07/06	0	0.00	3.5	73.08	73.30	-3.5	4,837	-0.07%
2021/07/05	1	72.30	1	72.40	72.50	0	4,784	0.00%
2021/07/02	1	70.80	1	71.30	71.50	0	4,789	0.00%
2021/06/30	0	0.00	2	71.60	72.00	-2	4,933	-0.04%
2021/06/29	2	72.10	6	71.90	71.90	-4	4,933	-0.08%
2021/06/28	4	72.25	11.3	72.31	72.80	-7.3	4,940	-0.15%
2021/06/25	2	70.10	1	70.50	70.20	1	4,782	0.02%
2021/06/24	0	0.00	1	69.90	70.00	-1	4,811	-0.02%
2021/06/23	1	69.70	1	69.70	69.60	0	4,879	0.00%
2021/06/22	4	69.55	3	69.33	69.60	1	4,933	0.02%
2021/06/21	1.1	68.73	3	68.90	69.10	-1.9	4,978	-0.04%
2021/06/18	2	69.95	0	0.00	69.00	2	5,103	0.04%
2021/06/17	0	0.00	1	70.00	70.60	-1	5,159	-0.02%
2021/06/15	0	0.00	3	70.20	70.20	-3	5,934	-0.05%
2021/06/09	8	69.78	0	0.00	69.20	8	6,028	0.13%
2021/06/08	5	70.44	2.1	70.02	70.80	2.9	6,018	0.05%
2021/06/07	1	67.60	0	0.00	68.40	1	5,972	0.02%
2021/06/04	1	67.90	1	68.40	68.40	0	6,017	0.00%
2021/06/03	1	67.60	0	0.00	68.30	1	6,179	0.02%
2021/06/02	1	68.40	1	68.00	68.20	0	6,293	0.00%
2021/05/28	0	0.00	6	68.22	68.20	-6	6,787	-0.09%
2021/05/27	1	66.20	0	0.00	66.00	1	6,957	0.01%
2021/05/26	2	66.70	3	67.20	67.30	-1	6,957	-0.01%
2021/05/25	0.1	66.60	5	66.12	66.90	-4.9	7,011	-0.07%
2021/05/24	0	0.00	2	64.65	65.10	-2	7,036	-0.03%
2021/05/21	3	64.20	0	0.00	64.50	3	7,126	0.04%
2021/05/20	3	64.93	2	65.40	64.40	1	7,215	0.01%
2021/05/19	0	0.00	4	66.48	66.60	-4	7,194	-0.06%
2021/05/18	5	65.72	4	65.35	66.50	1	7,226	0.01%
2021/05/17	3	63.30	2	62.70	62.80	1	7,313	0.01%
2021/05/14	1	66.00	2	66.75	66.60	-1	7,287	-0.01%
2021/05/13	2.1	64.89	2	65.25	65.20	0.1	7,294	0.00%
2021/05/12	6	65.23	4	65.25	64.50	2	7,288	0.03%
2021/05/11	12	68.00	0	0.00	67.10	12	7,276	0.16%
2021/05/10	1	71.20	0	0.00	71.00	1	7,238	0.01%
2021/05/07	2	70.60	0	0.00	71.00	2	7,429	0.03%
2021/05/06	15	71.03	2	72.20	70.60	13	7,469	0.17%
2021/05/05	1.3	71.24	0	0.00	70.40	1.3	7,787	0.02%
2021/05/04	2	72.15	3	71.07	71.60	-1	7,862	-0.01%
2021/05/03	6	75.02	0	0.00	73.90	6	7,892	0.08%
2021/04/29	0	0.00	1	77.60	77.40	-1	7,910	-0.01%
2021/04/26	1	76.50	2	76.70	76.90	-1	8,350	-0.01%
2021/04/23	0	0.00	2	75.95	76.00	-2	8,475	-0.02%
2021/04/22	1	74.80	0	0.00	75.20	1	8,655	0.01%
2021/04/20	2	76.75	0	0.00	76.60	2	8,958	0.02%
2021/04/19	4	77.48	1	77.30	77.10	3	9,392	0.03%
2021/04/16	2	77.85	2	77.75	77.90	0	9,443	0.00%
2021/04/15	1	75.50	0	0.00	76.50	1	9,484	0.01%
2021/04/14	0	0.00	16	75.68	75.30	-16	9,628	-0.17%
2021/04/13	1	76.40	30	76.70	76.40	-29	9,586	-0.30%
2021/04/12	3	78.20	2	78.05	77.50	1	9,552	0.01%
2021/04/08	0	0.00	1	78.00	77.60	-1	9,492	-0.01%
2021/04/07	1	77.40	0	0.00	77.80	1	9,452	0.01%
2021/04/06	30	79.67	3	79.57	79.00	27	9,396	0.29%
2021/04/01	0	0.00	2	77.50	78.00	-2	9,316	-0.02%
2021/03/31	10	77.90	0	0.00	77.70	10	9,285	0.11%
2021/03/30	12	77.07	6	77.52	77.80	6	9,223	0.07%
2021/03/29	2	77.10	7	76.87	76.70	-5	9,172	-0.05%
2021/03/26	7	76.86	1	76.50	76.70	6	9,239	0.06%
2021/03/25	0	0.00	2	76.15	76.10	-2	9,189	-0.02%
2021/03/24	5	75.80	12	75.90	75.50	-7	9,144	-0.08%
2021/03/23	12	74.80	16	75.95	75.80	-4	9,116	-0.04%
2021/03/22	14	74.91	3	74.83	74.70	11	9,009	0.12%
2021/03/19	8	76.88	2	77.55	76.00	6	8,985	0.07%
2021/03/18	6	76.18	18	75.59	77.90	-12	8,602	-0.14%
2021/03/17	2	73.60	2.2	74.21	73.50	-0.2	8,297	0.00%
2021/03/16	2	73.40	0	0.00	73.70	2	8,465	0.02%
2021/03/15	0	0.00	4	73.25	73.60	-4	8,607	-0.05%
2021/03/12	11	72.51	1	73.50	72.70	10	8,634	0.12%
2021/03/11	1	72.90	4	72.85	73.10	-3	8,692	-0.03%
2021/03/10	0	0.00	2	71.85	71.70	-2	8,969	-0.02%
2021/03/09	8	70.74	1	71.50	71.40	7	8,988	0.08%
2021/03/08	6.2	72.24	0	0.00	72.20	6.2	8,885	0.07%
2021/03/05	7	73.00	0	0.00	72.70	7	8,795	0.08%
2021/03/04	0	0.00	7	74.04	74.10	-7	8,709	-0.08%
2021/03/03	17	74.11	4	74.73	75.10	13	8,584	0.15%
2021/03/02	1	76.40	2	75.10	75.50	-1	8,370	-0.01%
2021/02/26	0	0.00	1	73.60	74.10	-1	8,284	-0.01%
2021/02/24	1	73.90	1	74.30	74.40	0	8,260	0.00%
2021/02/23	2	74.30	1	74.40	74.40	1	8,214	0.01%
2021/02/22	3	74.47	5.1	74.99	75.50	-2.1	8,142	-0.03%
2021/02/19	0.1	73.20	0	0.00	73.20	0.1	8,051	0.00%
2021/02/18	1	73.70	1	73.40	73.90	0	8,059	0.00%
2021/02/17	2	73.50	5.2	73.97	73.50	-3.2	8,050	-0.04%
2021/02/05	0.1	71.50	0	0.00	71.30	0.1	7,963	0.00%
2021/02/04	1	70.20	0	0.00	70.30	1	8,045	0.01%
2021/02/03	6	71.13	0	0.00	71.20	6	8,085	0.07%
2021/02/02	1	71.10	7	71.79	72.40	-6	8,171	-0.07%
2021/02/01	2	68.85	1	68.00	69.50	1	8,259	0.01%
2021/01/29	14.2	70.67	0	0.00	69.20	14.2	8,380	0.17%
2021/01/28	5.2	73.13	2	72.95	72.50	3.2	8,195	0.04%
2021/01/27	6.1	76.57	10	76.95	75.70	-3.9	8,077	-0.05%
2021/01/26	1	75.70	1	75.60	75.70	0	7,652	0.00%
2021/01/22	0	0.00	5	75.10	75.40	-5	7,400	-0.07%
2021/01/21	0.1	74.30	2	74.70	74.40	-1.9	7,308	-0.03%
2021/01/20	3	74.80	15.2	76.16	73.70	-12.2	7,247	-0.17%
2021/01/18	0	0.00	10.2	75.97	73.90	-10.2	6,871	-0.15%
2021/01/15	3	74.60	8	74.39	74.50	-5	6,733	-0.07%
2021/01/14	2	72.80	17	72.95	73.80	-15	6,597	-0.23%
2021/01/13	2	71.90	3	72.50	72.10	-1	6,359	-0.02%
2021/01/12	13	71.34	28.3	71.27	70.40	-15.3	6,189	-0.25%
2021/01/11	12	69.03	12	68.80	69.30	0	5,733	0.00%
2021/01/08	20	68.00	1	68.30	68.20	19	5,658	0.34%
2021/01/07	0	0.00	5	67.80	68.00	-5	5,631	-0.09%
2021/01/06	1	66.50	2	66.85	66.30	-1	5,544	-0.02%
2021/01/04	3	67.00	4	67.10	67.40	-1	5,549	-0.02%
2020/12/31	1	66.00	1	66.60	66.40	0	5,526	0.00%
2020/12/29	5	66.02	7	66.16	65.80	-2	5,641	-0.04%
2020/12/28	3	66.40	6	66.47	66.40	-3	5,700	-0.05%
2020/12/25	6	66.52	12	66.25	66.20	-6	5,808	-0.10%
2020/12/23	1	65.80	0.4	66.10	65.70	0.6	6,053	0.01%
2020/12/22	20	67.23	8	67.41	66.30	12	6,265	0.19%
2020/12/21	1	65.10	3	66.23	66.50	-2	6,312	-0.03%
2020/12/18	2	65.70	1	65.20	65.00	1	6,562	0.02%
2020/12/17	4	65.55	0	0.00	65.40	4	6,740	0.06%
2020/12/16	1	65.80	4	66.10	66.20	-3	6,843	-0.04%
2020/12/15	6.2	65.73	13	66.45	65.30	-6.8	6,937	-0.10%
2020/12/14	0	0.00	1	67.70	66.90	-1	7,196	-0.01%
2020/12/11	5	67.38	2	67.35	67.40	3	7,464	0.04%
2020/12/10	6	68.72	5.3	68.98	68.70	0.8	7,457	0.01%
2020/12/09	9	67.50	20	67.49	69.00	-11	7,231	-0.15%
2020/12/08	5	66.06	0	0.00	66.20	5	7,038	0.07%
2020/12/07	10	66.97	2	67.40	66.60	8	7,006	0.11%
2020/12/04	8.3	67.50	17	67.34	67.40	-8.8	6,886	-0.13%
2020/12/03	4	66.05	2	66.05	66.20	2	6,546	0.03%
2020/12/02	1	65.70	2	65.55	65.80	-1	6,477	-0.02%
2020/12/01	3	64.50	3	64.83	65.20	0	6,433	0.00%
2020/11/30	4	64.70	1	64.80	64.30	3	6,390	0.05%
2020/11/27	2	64.85	0	0.00	64.70	2	6,320	0.03%
2020/11/26	4	65.03	1	65.00	65.00	3	6,301	0.05%
2020/11/25	2	66.00	3	65.37	65.40	-1	6,267	-0.02%
2020/11/24	10	65.80	4	65.78	65.80	6	6,159	0.10%
2020/11/23	0	0.00	11.2	65.44	65.50	-11.2	6,145	-0.18%
2020/11/20	1	64.50	0	0.00	64.90	1	6,156	0.02%
2020/11/19	1	64.50	0	0.00	64.50	1	6,148	0.02%
2020/11/17	0	0.00	3	65.30	65.30	-3	6,139	-0.05%
2020/11/16	2	64.80	2	64.50	64.70	0	6,165	0.00%
2020/11/13	0	0.00	1	64.70	65.00	-1	6,144	-0.02%
2020/11/12	2	65.60	12.2	65.88	65.60	-10.2	6,125	-0.17%
2020/11/11	2	65.15	0	0.00	65.00	2	6,016	0.03%
2020/11/10	11	64.74	5.2	64.87	64.90	5.8	5,943	0.10%
2020/11/09	11	64.81	15	64.89	64.20	-4	5,793	-0.07%
2020/11/06	1	63.80	16	63.64	64.00	-15	5,608	-0.27%
2020/11/05	4	61.73	0	0.00	61.90	4	5,446	0.07%
2020/11/04	2	61.80	2	62.05	62.30	0	5,425	0.00%
2020/11/03	0	0.00	1	62.50	62.50	-1	5,420	-0.02%
2020/11/02	0	0.00	1	61.90	62.00	-1	5,444	-0.02%
2020/10/30	2	63.40	2	62.70	62.50	0	5,478	0.00%
2020/10/29	1	62.60	1	63.10	63.00	0	5,497	0.00%
2020/10/28	1	63.20	4	62.93	62.90	-3	5,606	-0.05%
2020/10/27	0	0.00	5	62.56	62.90	-5	5,640	-0.09%
2020/10/26	5	61.76	1	61.70	61.80	4	5,717	0.07%
2020/10/23	0	0.00	1	63.00	62.80	-1	5,800	-0.02%
2020/10/22	2	62.75	6	62.58	62.80	-4	5,902	-0.07%
2020/10/21	1	61.50	1	62.00	61.50	0	5,936	0.00%
2020/10/20	2	61.70	1	61.80	61.70	1	6,041	0.02%
2020/10/19	0	0.00	4	61.88	61.50	-4	6,278	-0.06%
2020/10/16	3	61.17	3	61.20	61.00	0	6,454	0.00%
2020/10/15	8	60.83	0	0.00	60.60	8	6,530	0.12%
2020/10/14	8	61.49	0	0.00	61.20	8	6,619	0.12%
2020/10/12	0	0.00	8	62.45	62.60	-8	6,671	-0.12%
2020/10/08	3	62.17	0	0.00	61.90	3	6,657	0.05%
2020/10/07	3	62.30	6	62.32	62.30	-3	6,683	-0.04%
2020/10/06	3	63.50	0	0.00	62.60	3	6,690	0.04%
2020/10/05	1	63.10	3	63.30	63.50	-2	6,769	-0.03%
2020/09/30	5	64.50	2	64.10	63.40	3	6,793	0.04%
2020/09/29	0	0.00	5	63.50	63.80	-5	6,767	-0.07%
2020/09/28	2	62.90	0	0.00	62.30	2	6,792	0.03%
2020/09/25	6	63.02	9	62.52	61.70	-3	6,828	-0.04%
2020/09/24	2	64.50	16	63.78	64.50	-14	6,761	-0.21%
2020/09/23	14	64.27	13	63.78	63.70	1	6,709	0.01%
2020/09/22	0	0.00	15	62.95	63.10	-15	6,519	-0.23%
2020/09/21	2	62.60	6	62.73	62.40	-4	6,430	-0.06%
2020/09/18	2	62.00	3	62.30	62.10	-1	6,390	-0.02%
2020/09/17	7	61.59	13	61.76	62.10	-6	6,440	-0.09%
2020/09/16	4	60.75	9	60.31	61.00	-5	6,182	-0.08%
2020/09/15	0	0.00	11	58.59	59.00	-11	5,942	-0.19%
2020/09/14	0	0.00	4	57.55	57.50	-4	5,956	-0.07%
2020/09/10	1	57.10	4	57.40	57.20	-3	6,092	-0.05%
2020/09/09	2	56.55	3	56.70	57.20	-1	6,143	-0.02%
2020/09/07	0	0.00	5	57.04	57.00	-5	6,322	-0.08%
2020/09/04	0	0.00	5	56.20	56.30	-5	6,437	-0.08%
2020/09/03	5	57.00	4	56.98	57.00	1	6,538	0.02%
2020/09/02	1	55.90	0	0.00	56.30	1	6,662	0.02%
2020/09/01	4	55.98	2	55.70	56.20	2	6,876	0.03%
2020/08/31	8	56.40	0	0.00	56.20	8	7,075	0.11%
2020/08/28	4	56.50	4	56.75	56.70	0	7,139	0.00%
2020/08/26	6	57.07	7	56.37	57.20	-1	7,295	-0.01%
2020/08/25	3	55.37	1	55.50	55.30	2	7,306	0.03%
2020/08/21	2	55.40	2	55.60	55.40	0	7,460	0.00%
2020/08/20	11	54.97	1	56.30	55.20	10	7,528	0.13%
2020/08/19	3	57.50	1	57.10	57.00	2	7,581	0.03%
2020/08/18	3	58.37	3	58.30	58.10	0	7,650	0.00%
2020/08/17	5	58.01	3	58.30	58.60	2	7,938	0.03%
2020/08/14	1	57.30	5	57.40	57.70	-4	8,121	-0.05%
2020/08/13	0	0.00	1	57.90	57.50	-1	8,175	-0.01%
2020/08/12	3	57.33	1	57.20	57.40	2	8,237	0.02%
2020/08/11	1	57.80	10	57.90	57.80	-9	8,324	-0.11%
2020/08/10	3	58.20	3	58.20	58.50	0	8,498	0.00%
2020/08/07	3	58.30	2	58.40	58.30	1	8,783	0.01%
2020/08/06	10	58.70	3	59.17	58.80	7	8,943	0.08%
2020/08/05	0	0.00	3	59.40	59.10	-3	9,043	-0.03%
2020/08/04	2	58.90	2	58.85	59.00	0	9,170	0.00%
2020/08/03	5	58.42	0	0.00	58.20	5	9,516	0.05%
2020/07/31	4	60.05	2	60.00	59.90	2	9,528	0.02%
2020/07/30	7	60.13	6	60.12	60.30	1	9,559	0.01%
2020/07/29	1	57.70	2	58.20	58.70	-1	9,761	-0.01%
2020/07/28	7.1	57.27	4	57.38	56.70	3.1	10,312	0.03%
2020/07/27	14	58.41	4	58.58	57.90	10	10,360	0.10%
2020/07/24	11	59.43	0	0.00	59.10	11	10,314	0.11%
2020/07/23	8	60.25	4	61.20	60.20	4	10,247	0.04%
2020/07/22	8	65.10	7	65.06	65.40	1	10,050	0.01%
2020/07/21	4	64.53	0	0.00	64.30	4	9,878	0.04%
2020/07/20	20	64.50	13	64.30	64.10	7	9,873	0.07%
2020/07/17	8	65.50	17	65.24	65.30	-9	9,864	-0.09%
2020/07/16	3	65.67	0	0.00	65.80	3	10,082	0.03%
2020/07/15	4	65.93	2	65.60	65.70	2	10,334	0.02%
2020/07/14	0	0.00	2	66.10	65.70	-2	10,418	-0.02%
2020/07/13	5.3	65.61	3	65.80	65.80	2.3	10,395	0.02%
2020/07/10	22	65.49	20	65.01	65.10	2	10,466	0.02%
2020/07/08	22	67.27	2	67.45	67.60	20	10,258	0.19%
2020/07/07	16	67.12	4	67.20	66.70	12	10,186	0.12%
2020/07/06	2	67.90	2	68.00	68.00	0	10,039	0.00%
2020/07/03	20	66.91	5	66.42	66.90	15	9,910	0.15%
2020/07/02	7	65.29	2	65.45	65.90	5	9,817	0.05%
2020/07/01	0	0.00	3	64.20	64.30	-3	9,704	-0.03%
2020/06/29	0	0.00	4	64.20	64.20	-4	9,556	-0.04%
2020/06/24	2	63.90	17	63.88	64.00	-15	9,483	-0.16%
2020/06/23	0	0.00	13	63.04	63.10	-13	9,367	-0.14%
2020/06/22	5	62.84	11	62.61	62.90	-6	9,351	-0.06%
2020/06/19	0	0.00	5	62.60	62.90	-5	9,352	-0.05%
2020/06/18	2	61.45	1	62.30	62.30	1	9,280	0.01%
2020/06/17	2	61.65	4	61.85	61.70	-2	9,204	-0.02%
2020/06/16	18	61.97	0	0.00	61.90	18	9,236	0.19%
2020/06/15	1	61.20	2	61.35	61.00	-1	9,285	-0.01%
2020/06/12	6	59.80	3	60.47	61.00	3	9,248	0.03%
2020/06/11	21	61.43	9	61.18	60.70	12	9,251	0.13%
2020/06/10	3	61.83	0	0.00	62.00	3	9,156	0.03%
2020/06/09	4	62.30	13	62.49	61.90	-9	9,132	-0.10%
2020/06/08	3	63.20	3	63.33	63.10	0	9,098	0.00%
2020/06/05	7	61.90	9	62.61	62.80	-2	8,902	-0.02%
2020/06/04	1	61.40	9	61.43	61.50	-8	8,719	-0.09%
2020/06/03	3	61.33	1	61.30	61.40	2	8,688	0.02%
2020/06/02	3	61.57	3	61.67	61.30	0	8,577	0.00%
2020/06/01	5	61.66	3	61.63	61.70	2	8,496	0.02%
2020/05/29	1	61.30	3	61.10	61.40	-2	8,429	-0.02%
2020/05/28	14	61.78	12	61.28	60.90	2	8,383	0.02%
2020/05/27	1	61.00	1	61.20	61.40	0	8,324	0.00%
2020/05/26	7	60.99	7	61.11	61.10	0	8,290	0.00%
2020/05/25	6	60.20	4	60.48	60.70	2	8,155	0.02%
2020/05/22	8	60.51	17	60.59	60.20	-9	8,059	-0.11%
2020/05/21	14	58.96	4	59.70	59.70	10	7,789	0.13%
2020/05/20	2	58.60	10	58.60	58.40	-8	7,631	-0.10%
2020/05/19	2	58.60	1	58.60	58.80	1	7,618	0.01%
2020/05/18	6	58.25	0	0.00	58.20	6	7,609	0.08%
2020/05/15	23	58.44	18	59.44	58.90	5	7,552	0.07%
2020/05/14	26	58.79	20	59.93	58.10	6	7,383	0.08%
2020/05/13	5	60.62	1	60.90	60.80	4	7,110	0.06%
2020/05/12	0	0.00	14	61.07	61.30	-14	6,963	-0.20%
2020/05/11	8	61.64	13	61.59	61.40	-5	6,866	-0.07%
2020/05/08	41	60.89	9	61.02	60.80	32	6,743	0.47%
2020/05/07	7	59.43	2	59.30	59.50	5	6,377	0.08%
2020/05/06	4	59.25	8	59.23	59.00	-4	6,287	-0.06%
2020/05/05	14	58.60	3	58.67	59.20	11	6,175	0.18%
2020/05/04	23	58.69	26	58.64	59.00	-3	5,859	-0.05%
2020/04/30	21	56.35	1	54.70	56.60	20	5,207	0.38%
2020/04/29	1	54.10	7	54.24	54.20	-6	5,088	-0.12%
2020/04/28	3	53.97	1	54.00	54.00	2	5,101	0.04%
2020/04/27	3	53.93	3	53.90	54.10	0	5,143	0.00%
2020/04/24	1	52.40	1	53.00	53.00	0	5,093	0.00%
2020/04/23	1	52.60	2	52.30	52.60	-1	5,093	-0.02%
2020/04/22	1	52.50	1	52.40	52.60	0	5,010	0.00%
2020/04/21	17	54.48	0	0.00	53.10	17	4,869	0.35%
2020/04/20	10	57.69	14	57.60	57.30	-4	4,575	-0.09%
2020/04/17	8	55.63	7	55.17	56.00	1	4,292	0.02%
2020/04/16	3	53.57	1	54.30	54.40	2	4,181	0.05%
2020/04/15	2	54.15	10	54.33	53.80	-8	4,173	-0.19%
2020/04/14	2	54.60	8	54.24	54.20	-6	4,077	-0.15%
2020/04/13	2	53.75	1	54.00	53.60	1	4,114	0.02%
2020/04/10	3	53.00	0	0.00	53.00	3	4,166	0.07%
2020/04/09	3	53.30	2	54.00	53.40	1	4,259	0.02%
2020/04/08	3	53.77	3	53.30	53.60	0	4,296	0.00%
2020/04/07	6	51.88	2	52.60	52.60	4	4,269	0.09%
2020/04/06	2	50.10	0	0.00	50.60	2	4,187	0.05%
2020/04/01	1	50.10	0	0.00	50.10	1	4,187	0.02%
2020/03/30	1	49.60	1	49.15	49.70	0	4,167	0.00%
2020/03/27	11	50.99	3	51.27	50.50	8	4,142	0.19%
2020/03/26	3	50.00	0	0.00	50.50	3	4,083	0.07%
2020/03/25	7	49.12	8	49.83	49.40	-1	4,059	-0.02%
2020/03/24	5	46.65	6	46.53	46.75	-1	4,033	-0.02%
2020/03/23	5	44.01	0	0.00	44.85	5	4,126	0.12%
2020/03/20	5	47.62	9	47.54	45.85	-4	4,202	-0.10%
2020/03/19	10	45.38	4	45.18	45.10	6	4,310	0.14%
2020/03/18	5	51.00	1	50.80	50.10	4	4,301	0.09%
2020/03/17	3	52.03	0	0.00	51.00	3	4,312	0.07%
2020/03/16	0	0.00	3	54.40	53.60	-3	4,319	-0.07%
2020/03/13	3	52.93	2	51.25	54.60	1	4,334	0.02%
2020/03/12	0	0.00	2	55.00	54.70	-2	4,346	-0.05%
2020/03/11	2	57.75	0	0.00	57.50	2	4,353	0.05%
2020/03/09	0	0.00	1	58.00	57.60	-1	4,873	-0.02%
2020/03/06	0	0.00	1	59.20	59.30	-1	4,868	-0.02%
2020/03/05	1	59.80	0	0.00	59.80	1	4,914	0.02%
2020/03/04	0	0.00	3	58.70	58.90	-3	5,013	-0.06%
2020/03/03	1	58.90	0	0.00	58.70	1	5,164	0.02%
2020/03/02	1	58.30	0	0.00	58.20	1	5,453	0.02%
2020/02/27	3	58.70	2	58.60	58.50	1	5,706	0.02%
2020/02/25	1	59.00	1	59.30	59.90	0	5,712	0.00%
2020/02/24	3	59.70	0	0.00	59.60	3	5,713	0.05%
2020/02/19	2	60.45	1	60.50	60.30	1	5,715	0.02%
2020/02/18	2	60.35	1	60.30	60.50	1	5,718	0.02%
2020/02/14	2	61.60	0	0.00	61.70	2	5,692	0.04%
2020/02/13	0	0.00	1	62.50	61.00	-1	5,677	-0.02%
2020/02/12	0	0.00	1	62.20	62.00	-1	5,655	-0.02%
2020/02/11	2	61.30	0	0.00	61.50	2	5,653	0.04%
2020/02/10	1	59.70	0	0.00	60.00	1	5,684	0.02%
2020/02/06	5	61.40	9	61.39	61.50	-4	5,769	-0.07%
2020/02/05	1	60.50	0	0.00	60.70	1	5,954	0.02%
2020/02/04	1	60.60	1	60.80	60.80	0	6,003	0.00%
2020/02/03	15	58.65	0	0.00	59.40	15	6,032	0.25%
2020/01/31	11	59.99	0	0.00	60.60	11	6,006	0.18%
2020/01/30	2	61.40	0	0.00	60.30	2	6,060	0.03%
2020/01/16	3	66.00	3	65.60	65.80	0	6,075	0.00%
2020/01/15	2	66.65	1	66.50	66.60	1	6,115	0.02%
2020/01/13	1	66.30	0	0.00	66.10	1	6,246	0.02%
2020/01/09	2	64.90	0	0.00	65.50	2	6,358	0.03%
2020/01/07	1	64.10	0	0.00	64.30	1	6,423	0.02%
2020/01/06	1	65.50	1	66.30	64.80	0	6,394	0.00%
2020/01/03	2	67.60	0	0.00	67.20	2	6,405	0.03%
2020/01/02	0	0.00	7	67.69	68.40	-7	6,381	-0.11%
2019/12/31	0	0.00	1	67.60	67.20	-1	6,322	-0.02%
2019/12/30	0	0.00	1	67.40	67.40	-1	6,351	-0.02%
2019/12/27	0	0.00	4	67.38	67.70	-4	6,366	-0.06%
2019/12/26	5	67.00	1	67.00	67.20	4	6,365	0.06%
2019/12/25	3	66.20	2	66.50	66.70	1	6,378	0.02%
2019/12/18	3	68.17	1	67.70	67.50	2	6,518	0.03%
2019/12/17	6	67.20	7	67.26	67.20	-1	6,526	-0.02%
2019/12/16	2	67.25	2	66.85	66.40	0	6,471	0.00%
2019/12/13	0	0.00	1	65.60	66.10	-1	6,351	-0.02%
2019/12/12	0	0.00	1	65.90	65.30	-1	6,471	-0.02%
2019/12/11	0	0.00	1	65.40	65.80	-1	6,678	-0.01%
2019/12/10	2	65.70	2	66.10	66.10	0	6,612	0.00%
2019/12/09	0	0.00	3	65.83	66.10	-3	6,643	-0.05%
2019/12/06	6	65.20	7	65.89	65.00	-1	6,611	-0.02%
2019/12/05	3	65.23	23	65.38	65.50	-20	6,614	-0.30%
2019/12/04	1	63.90	7	63.73	63.90	-6	6,409	-0.09%
2019/12/03	0	0.00	1	62.50	62.50	-1	6,279	-0.02%
2019/12/02	0	0.00	2	62.30	62.30	-2	6,303	-0.03%
2019/11/29	0	0.00	5	63.10	62.80	-5	6,357	-0.08%
2019/11/28	2	63.30	5	63.06	63.40	-3	6,317	-0.05%
2019/11/27	0	0.00	7	62.49	62.60	-7	6,228	-0.11%
2019/11/26	0	0.00	4	63.10	62.30	-4	5,915	-0.07%
2019/11/25	3	61.87	3	61.30	61.90	0	5,640	0.00%
2019/11/22	0	0.00	0	60.60	60.50	0	5,624	0.00%
2019/11/21	1	60.10	0	0.00	60.60	1	5,689	0.02%
2019/11/20	1	60.10	0	0.00	60.30	1	5,715	0.02%
2019/11/18	0	0.00	1	62.20	61.80	-1	5,727	-0.02%
2019/11/15	1	61.50	1	61.30	61.50	0	5,763	0.00%
2019/11/14	2	60.00	4	60.05	60.00	-2	5,750	-0.03%
2019/11/12	3	60.27	0	0.00	60.30	3	5,779	0.05%
2019/11/11	0	0.00	3	60.23	60.10	-3	5,816	-0.05%
2019/11/08	0	0.00	1	61.40	61.10	-1	5,824	-0.02%
2019/11/07	1	61.30	0	0.00	60.70	1	5,840	0.02%
2019/11/06	2	61.70	0	0.00	61.60	2	5,802	0.03%
2019/11/05	2	62.85	2	62.55	62.20	0	5,800	0.00%
2019/11/04	3	62.70	6	62.63	62.60	-3	5,761	-0.05%
2019/11/01	2	61.15	4	61.18	61.10	-2	5,616	-0.04%
2019/10/31	1	60.50	0	0.00	60.40	1	5,729	0.02%
2019/10/30	2	60.25	0	0.00	60.70	2	5,858	0.03%
2019/10/29	2	60.00	0	0.00	59.90	2	5,913	0.03%
2019/10/28	0	0.00	1	61.20	61.20	-1	5,865	-0.02%
2019/10/25	0	0.00	1	61.60	61.20	-1	5,863	-0.02%
2019/10/22	0	0.00	10	61.05	60.30	-10	5,994	-0.17%
2019/10/21	0	0.00	3	60.00	60.60	-3	6,022	-0.05%
2019/10/18	2	59.45	1	59.00	59.60	1	6,050	0.02%
2019/10/17	1	58.50	3	58.40	58.50	-2	6,041	-0.03%
2019/10/16	0	0.00	2	58.40	57.50	-2	6,184	-0.03%
2019/10/15	0	0.00	2	58.00	57.70	-2	6,207	-0.03%
2019/10/14	2	57.70	2	57.90	57.30	0	6,316	0.00%
2019/10/09	2	57.00	3	57.10	57.00	-1	6,355	-0.02%
2019/10/08	5	58.16	0	0.00	57.50	5	6,326	0.08%
2019/10/03	1	58.90	1	59.00	58.90	0	6,588	0.00%
2019/10/02	2	59.05	2	58.85	59.20	0	6,596	0.00%
2019/10/01	1	58.40	3	58.00	58.40	-2	6,620	-0.03%
2019/09/27	8	57.60	0	0.00	57.50	8	6,683	0.12%
2019/09/26	1	58.30	2	58.30	58.10	-1	6,755	-0.01%
2019/09/25	5	58.50	1	58.50	58.40	4	6,888	0.06%
2019/09/24	1	59.20	0	0.00	58.80	1	7,255	0.01%
2019/09/20	6	58.77	1	58.50	58.50	5	7,282	0.07%
2019/09/19	1	60.00	0	0.00	59.80	1	7,180	0.01%
2019/09/18	4	59.73	3	59.70	59.70	1	7,220	0.01%
2019/09/17	4	59.55	0	0.00	59.50	4	7,192	0.06%
2019/09/16	15	61.23	1	61.00	61.00	14	7,126	0.20%
2019/09/12	5	63.30	1	63.90	63.40	4	7,180	0.06%
2019/09/11	7	62.97	0	0.00	63.50	7	7,329	0.10%
2019/09/10	2	63.30	1	63.90	63.00	1	7,299	0.01%
2019/09/09	1	63.40	0	0.00	63.20	1	7,261	0.01%
2019/09/06	2	64.60	0	0.00	64.30	2	7,277	0.03%
2019/09/05	2	65.30	2	64.50	64.10	0	7,245	0.00%
2019/09/04	0	0.00	4	63.75	63.80	-4	7,168	-0.06%
2019/09/03	6	63.30	1	64.20	63.40	5	7,294	0.07%
2019/09/02	0	0.00	2	63.00	62.80	-2	7,328	-0.03%
2019/08/29	1	61.20	0	0.00	61.20	1	7,448	0.01%
2019/08/28	1	60.90	0	0.00	60.90	1	7,596	0.01%
2019/08/27	2	60.65	0	0.00	60.50	2	7,664	0.03%
2019/08/22	1	62.10	1	62.30	61.90	0	7,863	0.00%
2019/08/21	1	62.30	0	0.00	62.20	1	7,882	0.01%
2019/08/20	0	0.00	1	63.40	62.50	-1	8,046	-0.01%
2019/08/19	0	0.00	1	63.20	63.20	-1	8,193	-0.01%
2019/08/16	0	0.00	2	61.70	62.00	-2	8,637	-0.02%
2019/08/15	1	61.30	0	0.00	61.20	1	8,810	0.01%
2019/08/14	5	62.44	5	62.10	62.10	0	9,019	0.00%
2019/08/13	2	62.40	7	62.00	61.60	-5	9,115	-0.05%
2019/08/12	1	62.20	5	62.52	62.50	-4	9,207	-0.04%
2019/08/07	1	61.70	1	61.90	61.80	0	9,268	0.00%
2019/08/06	4	60.35	0	0.00	61.20	4	9,323	0.04%
2019/08/05	0	0.00	1	61.10	61.10	-1	9,370	-0.01%
2019/08/02	1	60.80	0	0.00	60.80	1	9,463	0.01%
2019/08/01	1	63.20	0	0.00	63.00	1	9,370	0.01%
2019/07/31	1	63.20	0	0.00	63.10	1	9,303	0.01%
2019/07/29	0	0.00	2	64.90	64.80	-2	9,725	-0.02%
2019/07/26	2	64.45	0	0.00	64.60	2	10,007	0.02%
2019/07/25	0	0.00	2	64.40	64.70	-2	10,123	-0.02%
2019/07/24	2	67.20	2	67.50	67.30	0	10,078	0.00%
2019/07/23	1	67.60	15	67.53	67.50	-14	9,997	-0.14%
2019/07/22	20	67.28	1	67.30	67.30	19	10,012	0.19%
2019/07/19	0	0.00	1	66.50	66.40	-1	10,063	-0.01%
2019/07/16	1	67.30	1	66.80	67.00	0	10,032	0.00%
2019/07/15	0	0.00	4	65.70	66.00	-4	9,885	-0.04%
2019/07/12	1	65.50	10	65.20	65.50	-9	9,921	-0.09%
2019/07/11	20	66.04	2	65.55	65.50	18	9,976	0.18%
2019/07/10	1	65.10	0	0.00	64.80	1	9,919	0.01%
2019/07/08	0	0.00	1	65.20	65.00	-1	10,023	-0.01%
2019/07/05	1	64.10	2	64.50	64.90	-1	10,056	-0.01%
2019/07/04	0	0.00	2	64.65	64.80	-2	10,070	-0.02%
2019/07/03	10	64.50	11	64.57	64.60	-1	10,040	-0.01%
2019/07/02	1	65.60	11	65.07	65.60	-10	9,969	-0.10%
2019/07/01	2	64.45	5	65.06	64.90	-3	9,925	-0.03%
2019/06/28	1	60.50	0	0.00	60.50	1	9,612	0.01%
2019/06/26	2	60.90	0	0.00	60.80	2	9,660	0.02%
2019/06/25	13	60.98	1	61.10	60.40	12	9,666	0.12%
2019/06/24	1	61.30	2	61.30	61.10	-1	9,635	-0.01%
2019/06/21	6	62.13	4	61.50	60.80	2	9,674	0.02%
2019/06/20	3	61.07	6	60.62	61.80	-3	9,584	-0.03%
2019/06/19	3	59.30	12	58.72	59.20	-9	9,430	-0.10%
2019/06/18	2	57.50	7	57.00	57.00	-5	9,376	-0.05%
2019/06/17	0	0.00	3	56.83	57.00	-3	9,591	-0.03%
2019/06/14	2	56.35	1	56.80	56.30	1	9,938	0.01%
2019/06/13	2	58.10	3	57.93	58.10	-1	9,936	-0.01%
2019/06/12	2	57.45	1	57.30	58.00	1	9,981	0.01%
2019/06/11	5	57.74	4	57.88	57.30	1	9,965	0.01%
2019/06/10	3	56.73	3	57.10	57.60	0	9,804	0.00%
2019/06/06	3	55.50	4	55.40	55.10	-1	9,743	-0.01%
2019/06/05	1	56.50	0	0.00	56.60	1	9,652	0.01%
2019/06/04	3	56.33	1	56.00	55.80	2	9,555	0.02%
2019/05/31	9	57.47	5	57.92	58.30	4	9,479	0.04%
2019/05/30	0	0.00	2	56.20	56.00	-2	9,417	-0.02%
2019/05/29	3	55.10	3	55.10	55.10	0	9,420	0.00%
2019/05/27	5	54.38	5	54.40	54.70	0	9,378	0.00%
2019/05/24	8	56.04	4	56.30	55.60	4	9,242	0.04%
2019/05/23	24	56.39	5	55.84	55.60	19	9,259	0.21%
2019/05/22	9	63.18	12	62.64	61.60	-3	8,835	-0.03%
2019/05/21	13	61.65	4	62.05	62.70	9	8,704	0.10%
2019/05/20	11	63.77	1	63.90	63.00	10	8,563	0.12%
2019/05/17	14	65.74	5	67.20	64.80	9	8,522	0.11%
2019/05/16	0	0.00	15	68.77	67.30	-15	8,512	-0.18%
2019/05/15	5	69.20	2	69.30	68.80	3	8,547	0.04%
2019/05/14	12	66.07	12	67.81	68.20	0	8,587	0.00%
2019/05/13	6	67.83	8	69.51	67.60	-2	8,553	-0.02%
2019/05/10	5	69.72	0	0.00	70.30	5	8,577	0.06%
2019/05/09	4	71.20	0	0.00	71.70	4	8,565	0.05%
2019/05/08	4	72.33	0	0.00	72.10	4	8,627	0.05%
2019/05/07	7	73.36	14	73.61	73.00	-7	8,588	-0.08%
2019/05/06	19	71.68	2	71.95	72.10	17	8,464	0.20%
2019/05/03	5	72.20	3	72.83	72.70	2	8,301	0.02%
2019/05/02	3	72.20	0	0.00	71.30	3	8,258	0.04%
2019/04/30	0	0.00	5	69.30	70.00	-5	8,171	-0.06%
2019/04/29	4	70.80	0	0.00	70.10	4	8,247	0.05%
2019/04/26	2	72.80	2	72.10	71.30	0	8,221	0.00%
2019/04/25	2	73.10	6	73.03	72.50	-4	8,158	-0.05%
2019/04/24	0	0.00	3	71.90	71.20	-3	8,092	-0.04%
2019/04/19	0	0.00	1	69.30	69.60	-1	7,859	-0.01%
2019/04/16	8	70.70	3	69.73	71.00	5	7,812	0.06%
2019/04/15	0	0.00	5	68.20	69.00	-5	7,722	-0.06%
2019/04/12	7	71.14	9	70.74	69.20	-2	7,806	-0.03%
2019/04/11	1	72.50	0	0.00	72.10	1	7,751	0.01%
2019/04/10	1	71.20	1	71.60	72.00	0	7,716	0.00%
2019/04/09	7	72.19	5	72.90	72.20	2	7,665	0.03%
2019/04/08	0	0.00	3	73.77	73.10	-3	7,654	-0.04%
2019/04/03	18	73.67	1	73.70	73.50	17	7,618	0.22%
2019/04/02	0	0.00	2	72.80	72.00	-2	7,558	-0.03%
2019/04/01	2	71.60	2	72.15	72.50	0	7,552	0.00%
2019/03/29	1	70.90	0	0.00	71.00	1	7,477	0.01%
2019/03/27	1	71.30	0	0.00	71.10	1	7,489	0.01%
2019/03/26	2	71.45	1	71.70	71.00	1	7,478	0.01%
2019/03/25	3	71.00	7	70.71	71.20	-4	7,445	-0.05%
2019/03/22	13	72.78	0	0.00	72.30	13	7,390	0.18%
2019/03/21	2	75.00	10	75.30	75.00	-8	7,272	-0.11%
2019/03/20	5	76.30	6	75.42	75.50	-1	7,225	-0.01%
2019/03/19	6	74.70	11	74.15	75.30	-5	7,156	-0.07%
2019/03/18	6	69.75	1	68.70	70.00	5	6,847	0.07%
2019/03/15	2	69.70	1	70.30	69.10	1	6,800	0.01%
2019/03/14	2	68.90	0	0.00	69.00	2	6,800	0.03%
2019/03/12	6	69.32	0	0.00	68.20	6	7,133	0.08%
2019/03/07	0	0.00	1	68.50	67.80	-1	7,544	-0.01%
2019/03/06	3	68.83	2	69.25	68.00	1	7,654	0.01%
2019/03/05	12	68.83	13	68.32	68.20	-1	7,669	-0.01%
2019/03/04	1	67.00	1	67.50	67.20	0	7,760	0.00%
2019/02/25	2	68.10	2	68.55	68.10	0	7,671	0.00%
2019/02/22	13	69.25	4	68.58	67.80	9	7,692	0.12%
2019/02/20	2	65.85	1	66.60	66.00	1	7,611	0.01%
2019/02/19	3	65.77	0	0.00	65.80	3	7,634	0.04%
2019/02/15	0	0.00	1	68.40	68.50	-1	7,661	-0.01%
2019/02/14	2	68.10	2	68.15	68.00	0	7,634	0.00%
2019/02/13	0	0.00	4	66.73	67.00	-4	7,649	-0.05%
2019/02/12	0	0.00	4	67.78	67.80	-4	7,629	-0.05%
2019/02/11	0	0.00	7.1	67.76	67.80	-7.1	7,714	-0.09%
2019/01/30	1	66.10	1	66.40	66.00	0	7,873	0.00%
2019/01/29	2	65.00	3	64.77	65.40	-1	7,934	-0.01%
2019/01/28	3	64.30	3	64.30	64.50	0	7,957	0.00%
2019/01/25	1	64.30	0	0.00	63.40	1	8,103	0.01%
2019/01/24	0	0.00	1	62.60	63.90	-1	8,265	-0.01%
2019/01/23	48	61.65	42	61.70	61.70	6	8,199	0.07%
2019/01/22	6	65.20	7	64.86	65.10	-1	7,988	-0.01%
2019/01/21	10	64.40	14	64.12	64.30	-4	7,936	-0.05%
2019/01/18	0	0.00	2	62.60	62.70	-2	7,898	-0.03%
2019/01/17	2	63.50	1	62.70	61.80	1	7,972	0.01%
2019/01/16	0	0.00	5	63.00	63.50	-5	7,960	-0.06%
2019/01/15	2	61.40	0	0.00	62.30	2	7,913	0.03%
2019/01/11	0	0.00	1	61.40	60.90	-1	7,973	-0.01%
2019/01/10	1	61.30	3	61.23	61.40	-2	7,984	-0.03%
2019/01/09	1	59.20	9	59.87	60.30	-8	8,001	-0.10%
2019/01/08	1	57.30	0	0.00	58.00	1	7,992	0.01%
2019/01/04	9	57.09	0	0.00	56.40	9	8,016	0.11%
2019/01/03	1	59.80	0	0.00	59.80	1	8,023	0.01%
2019/01/02	0	0.00	2	62.00	61.90	-2	7,968	-0.03%
2018/12/24	2	62.80	0	0.00	62.30	2	8,307	0.02%
2018/12/22	0	0.00	2	62.50	62.50	-2	8,295	-0.02%
2018/12/21	2	62.00	1	61.60	62.80	1	8,358	0.01%
2018/12/20	1	61.30	0	0.00	60.90	1	8,558	0.01%
2018/12/12	3	62.77	3	62.80	62.00	0	8,743	0.00%
2018/12/10	0	0.00	1	60.50	60.00	-1	8,563	-0.01%
2018/12/06	1	60.10	1	59.00	58.20	0	8,607	0.00%
2018/12/05	1	61.40	2	62.80	62.60	-1	8,527	-0.01%
2018/12/04	2	63.55	7	63.89	63.10	-5	8,441	-0.06%
2018/11/30	0	0.00	4	59.83	59.50	-4	8,169	-0.05%
2018/11/29	2	59.90	6	60.48	59.90	-4	8,257	-0.05%
2018/11/28	0	0.00	1	59.00	59.00	-1	8,210	-0.01%
2018/11/27	1	58.30	2	57.95	58.20	-1	8,238	-0.01%
2018/11/26	0	0.00	1	55.70	55.50	-1	8,183	-0.01%
2018/11/23	0	0.00	1	54.50	54.10	-1	8,415	-0.01%
2018/11/21	1	54.80	1	55.10	55.10	0	8,614	0.00%
2018/11/20	1	53.60	1	55.50	55.80	0	8,547	0.00%
2018/11/19	1	54.70	0	0.00	54.10	1	8,406	0.01%
2018/11/16	0	0.00	2	56.10	54.80	-2	8,349	-0.02%
2018/11/15	2	53.60	1	55.90	55.90	1	8,243	0.01%
2018/11/14	2	54.70	0	0.00	53.50	2	8,119	0.02%
2018/11/12	12	54.63	0	0.00	54.10	12	8,012	0.15%
2018/11/09	0	0.00	7	54.50	54.60	-7	7,979	-0.09%
2018/11/08	0	0.00	1	55.30	53.80	-1	7,904	-0.01%
2018/11/07	7	54.90	5	54.60	54.80	2	7,787	0.03%
2018/11/06	2	57.25	17	58.21	56.10	-15	7,650	-0.20%
2018/11/05	0	0.00	2	61.05	59.30	-2	7,507	-0.03%
2018/11/02	1	60.90	1	60.90	61.40	0	7,391	0.00%
2018/10/29	0	0.00	2	54.70	55.30	-2	6,984	-0.03%
2018/10/26	0	0.00	5	52.10	52.80	-5	6,996	-0.07%
2018/10/25	2	54.20	0	0.00	53.70	2	6,943	0.03%
2018/10/24	0	0.00	1	57.90	58.00	-1	6,925	-0.01%
2018/10/23	1	58.20	0	0.00	58.00	1	6,891	0.01%
2018/10/22	0	0.00	3	59.17	59.70	-3	6,896	-0.04%
2018/10/17	1	57.10	2	57.25	56.80	-1	6,934	-0.01%
2018/10/11	0	0.00	1	54.50	54.10	-1	7,002	-0.01%
2018/10/04	0	0.00	1	59.10	59.00	-1	7,104	-0.01%
2018/10/03	2	58.95	0	0.00	58.80	2	7,203	0.03%
2018/10/02	0	0.00	1	61.00	61.20	-1	7,209	-0.01%
2018/10/01	3	59.47	1	60.80	60.70	2	7,363	0.03%
2018/09/28	1	58.90	0	0.00	59.00	1	7,398	0.01%
2018/09/27	2	59.40	0	0.00	59.00	2	7,422	0.03%
2018/09/26	1	61.50	0	0.00	61.20	1	7,261	0.01%
2018/09/25	0	0.00	5	60.50	60.80	-5	7,301	-0.07%
2018/09/20	6	62.25	0	0.00	61.00	6	7,221	0.08%
2018/09/19	1	64.10	0	0.00	63.10	1	7,113	0.01%
2018/09/14	1	66.00	0	0.00	65.80	1	7,265	0.01%
2018/09/13	2	65.20	0	0.00	65.60	2	7,211	0.03%
2018/09/12	1	65.80	0	0.00	65.20	1	7,151	0.01%
2018/09/11	2	65.20	3	66.87	67.50	-1	7,060	-0.01%
2018/09/10	1	65.50	0	0.00	66.00	1	6,972	0.01%
2018/09/07	1	68.30	0	0.00	68.40	1	6,897	0.01%
2018/09/06	2	68.70	0	0.00	70.20	2	6,824	0.03%
2018/09/05	1	69.80	1	70.00	70.00	0	6,777	0.00%
2018/09/04	3	69.83	3	70.43	70.30	0	6,672	0.00%
2018/09/03	5	69.74	4	69.15	68.50	1	6,594	0.02%
2018/08/31	5	69.38	4	69.75	70.30	1	6,509	0.02%
2018/08/30	2	69.50	4	69.28	68.80	-2	6,386	-0.03%
2018/08/29	27	66.07	9	67.18	67.90	18	6,219	0.29%
2018/08/20	1	63.20	11	63.01	63.10	-10	6,436	-0.16%
2018/08/16	2	63.80	2	64.00	64.90	0	6,473	0.00%
2018/08/14	0	0.00	2	64.00	64.50	-2	6,455	-0.03%
2018/08/13	7	64.49	0	0.00	63.50	7	6,418	0.11%
2018/08/10	0	0.00	1	66.40	66.90	-1	6,285	-0.02%
2018/08/09	2	66.40	2	66.75	66.00	0	6,275	0.00%
2018/08/08	1	65.80	2	66.00	65.80	-1	6,234	-0.02%
2018/08/07	0	0.00	1	67.10	67.00	-1	6,244	-0.02%
2018/08/06	1	67.60	0	0.00	67.90	1	6,283	0.02%
2018/08/01	3	66.43	7	66.09	65.90	-4	6,320	-0.06%
2018/07/31	2	66.70	2	67.10	65.80	0	6,390	0.00%
2018/07/30	2	66.60	0	0.00	66.30	2	6,429	0.03%
2018/07/27	4	67.85	5	67.94	67.50	-1	6,464	-0.02%
2018/07/25	6	67.25	2	67.05	67.10	4	6,650	0.06%
2018/07/24	2	68.20	4	68.58	68.30	-2	6,579	-0.03%
2018/07/23	1	66.80	0	0.00	67.00	1	6,593	0.02%
2018/07/20	6	68.73	2	68.75	67.60	4	6,600	0.06%
2018/07/19	2	68.50	9	68.79	69.20	-7	6,575	-0.11%
2018/07/18	6	68.70	2	69.15	68.70	4	6,582	0.06%
2018/07/17	9	68.40	3	68.60	68.60	6	6,553	0.09%
2018/07/13	4	67.33	4	67.03	67.00	0	6,415	0.00%
2018/07/12	12	68.14	6	67.85	66.60	6	6,459	0.09%
2018/07/11	3	65.93	2	66.90	67.20	1	6,367	0.02%
2018/07/09	1	65.20	2	66.15	66.90	-1	6,331	-0.02%
2018/07/04	0	0.00	2	64.30	64.40	-2	6,281	-0.03%
2018/07/03	0	0.00	2	65.00	63.50	-2	6,254	-0.03%
2018/07/02	3	63.77	0	0.00	63.30	3	6,272	0.05%
2018/06/29	1	61.30	2	62.80	63.30	-1	6,310	-0.02%
2018/06/28	2	60.10	0	0.00	60.10	2	6,260	0.03%
2018/06/27	1	60.40	1	60.70	60.60	0	6,340	0.00%
2018/06/26	1	59.80	2	60.40	60.10	-1	6,554	-0.02%
2018/06/20	1	63.00	5	63.20	63.40	-4	7,092	-0.06%
2018/06/15	1	64.50	0	0.00	64.50	1	7,260	0.01%
2018/06/13	0	0.00	5	63.80	63.50	-5	7,270	-0.07%
2018/06/12	0	0.00	1	64.80	64.00	-1	7,350	-0.01%
2018/06/11	1	64.50	0	0.00	64.50	1	7,459	0.01%
2018/06/06	0	0.00	4	66.80	66.10	-4	7,722	-0.05%
2018/06/04	0	0.00	1	64.20	64.80	-1	7,716	-0.01%
2018/06/01	1	62.80	2	63.00	62.60	-1	7,776	-0.01%
2018/05/31	1	63.80	1	64.20	63.00	0	7,887	0.00%
2018/05/30	1	62.80	1	64.00	63.50	0	7,992	0.00%
2018/05/29	14	66.83	14	67.45	64.90	0	8,167	0.00%
2018/05/28	1	65.00	0	0.00	65.30	1	8,128	0.01%
2018/05/23	1	64.30	1	65.60	62.60	0	8,792	0.00%
2018/05/18	0	0.00	1	65.30	64.00	-1	8,955	-0.01%
2018/05/16	10	63.40	0	0.00	63.80	10	9,110	0.11%
2018/05/15	0	0.00	2	63.70	63.40	-2	9,204	-0.02%
2018/05/14	1	63.10	0	0.00	64.40	1	9,308	0.01%
2018/05/11	2	62.30	4	62.23	62.00	-2	9,289	-0.02%
2018/05/10	2	60.20	0	0.00	60.70	2	9,225	0.02%
2018/05/09	1	59.60	1	60.40	60.20	0	9,260	0.00%
2018/05/08	10	57.98	13	59.06	59.80	-3	9,247	-0.03%
2018/05/07	2	57.55	1	57.40	57.00	1	9,287	0.01%
2018/05/03	1	60.10	0	0.00	59.00	1	9,347	0.01%
2018/05/02	0	0.00	1	60.50	62.60	-1	9,378	-0.01%
2018/04/30	0	0.00	1	58.60	59.30	-1	9,381	-0.01%
2018/04/27	3	58.23	0	0.00	57.60	3	9,469	0.03%
2018/04/25	5	60.50	0	0.00	59.60	5	9,596	0.05%
2018/04/23	2	62.40	0	0.00	62.30	2	9,687	0.02%
2018/04/18	1	64.80	6	64.58	63.70	-5	10,150	-0.05%
2018/04/17	7	63.30	6	63.78	64.50	1	10,495	0.01%
2018/04/12	1	63.10	2	63.00	63.10	-1	10,241	-0.01%
2018/04/11	7	63.89	5	64.34	63.30	2	10,183	0.02%
2018/04/09	2	63.75	2	64.60	64.20	0	9,980	0.00%
2018/04/03	1	64.30	0	0.00	64.40	1	9,903	0.01%
2018/03/31	0	0.00	1	67.50	67.10	-1	9,895	-0.01%
2018/03/30	1	68.00	0	0.00	67.30	1	9,954	0.01%
2018/03/29	0	0.00	13	67.28	68.50	-13	10,020	-0.13%
2018/03/28	2	63.60	1	64.00	64.00	1	9,747	0.01%
2018/03/27	3	65.93	1	67.10	65.40	2	9,494	0.02%
2018/03/22	1	70.30	1	70.20	69.50	0	9,149	0.00%
2018/03/21	2	70.20	2	70.40	69.50	0	9,133	0.00%
2018/03/16	0	0.00	3	70.57	71.60	-3	9,597	-0.03%
2018/03/15	13	70.93	5	71.16	71.20	8	9,530	0.08%
2018/03/14	4	69.53	4	69.70	70.20	0	9,456	0.00%
2018/03/13	2	69.65	0	0.00	69.30	2	9,385	0.02%
2018/03/12	5	68.66	2	69.20	68.00	3	9,170	0.03%
2018/03/09	0	0.00	1	67.90	68.30	-1	9,170	-0.01%
2018/03/07	1	69.80	0	0.00	68.30	1	9,197	0.01%
2018/03/06	0	0.00	1	69.80	70.00	-1	9,313	-0.01%
2018/03/02	1	69.20	1	69.20	70.10	0	9,268	0.00%
2018/02/27	1	68.50	1	70.00	68.50	0	9,426	0.00%
2018/02/26	1	70.80	8	71.89	70.80	-7	9,317	-0.08%
2018/02/23	0	0.00	5	70.00	70.30	-5	9,106	-0.05%
2018/02/22	1	65.30	0	0.00	65.00	1	8,887	0.01%
2018/02/21	4	64.00	4	64.45	64.70	0	8,873	0.00%
2018/02/09	1	62.00	0	0.00	62.20	1	8,821	0.01%
2018/02/07	3	65.47	2	65.95	63.30	1	8,799	0.01%
2018/02/06	3	62.00	2	63.00	62.50	1	8,720	0.01%
2018/02/02	0	0.00	2	65.30	65.50	-2	8,663	-0.02%
2018/01/31	2	64.80	1	65.50	67.40	1	8,863	0.01%
2018/01/30	1	67.40	1	68.50	66.10	0	8,844	0.00%
2018/01/29	1	69.90	3	69.60	69.30	-2	8,766	-0.02%
2018/01/25	1	66.90	0	0.00	66.70	1	8,749	0.01%
2018/01/24	0	0.00	2	66.05	66.20	-2	8,670	-0.02%
2018/01/23	1	64.50	0	0.00	64.50	1	8,576	0.01%
2018/01/18	1	65.80	5	66.06	65.50	-4	8,722	-0.05%
2018/01/17	1	64.60	0	0.00	64.50	1	8,627	0.01%
2018/01/16	0	0.00	2	64.80	65.00	-2	8,693	-0.02%
2018/01/15	0	0.00	14	63.76	64.30	-14	8,858	-0.16%
2018/01/12	2	61.80	0	0.00	61.50	2	8,642	0.02%
2018/01/11	1	61.00	19	60.48	60.90	-18	8,590	-0.21%
2018/01/08	2	58.00	3	57.80	58.00	-1	8,802	-0.01%
2018/01/04	0	0.00	8	56.90	57.00	-8	9,268	-0.09%
2018/01/02	1	55.90	0	0.00	55.60	1	9,338	0.01%