頎邦 (6147)-群益金鼎-崇德券商分點個股進出

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
70.3
漲跌
▼5.5
漲幅
-7.26%
成交量
27,509張
產業
上櫃半導體類股
1170人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/23	7.7	72.33	1.1	73.15	70.30	6.6	7,452	0.09%
2024/05/22	1.1	79.27	4	79.35	79.50	-2.9	7,336	-0.04%
2024/05/21	0.2	78.79	7	79.10	78.60	-6.8	7,207	-0.09%
2024/05/20	1.1	78.44	3	78.43	78.90	-1.9	7,173	-0.03%
2024/05/17	2.6	77.53	0.1	77.30	77.30	2.5	7,101	0.04%
2024/05/16	6.2	77.95	0.2	78.80	77.90	6	7,052	0.09%
2024/05/15	0.1	78.70	1	79.00	78.60	-0.9	7,051	-0.01%
2024/05/14	0.4	78.88	0	0.00	78.50	0.4	7,069	0.01%
2024/05/13	0.1	78.17	3	78.00	79.30	-2.9	7,021	-0.04%
2024/05/10	3.2	76.70	0.1	76.70	76.70	3.2	6,947	0.05%
2024/05/09	0.1	77.93	6	78.15	77.80	-5.9	6,878	-0.09%
2024/05/08	0.1	76.60	0	75.90	75.80	0.1	6,760	0.00%
2024/05/06	0.1	77.60	1.1	77.69	77.50	-1	6,713	-0.01%
2024/05/02	0.1	77.00	2	77.30	77.30	-2	6,632	-0.03%
2024/04/30	1.2	75.45	1.2	76.37	76.10	0	6,568	0.00%
2024/04/29	2.1	76.81	0	0.00	77.30	2.1	6,519	0.03%
2024/04/26	10.2	77.50	11	77.44	77.80	-0.9	6,469	-0.01%
2024/04/25	0.3	76.63	1	77.00	77.00	-0.8	6,459	-0.01%
2024/04/24	0.2	75.88	2	75.10	76.10	-1.8	6,467	-0.03%
2024/04/23	0	0.00	1	74.30	74.20	-1	6,445	-0.02%
2024/04/22	2.1	74.12	0	0.00	73.30	2.1	6,438	0.03%
2024/04/19	1.3	74.73	12.1	75.47	74.40	-10.8	6,346	-0.17%
2024/04/18	1.3	75.99	0.1	76.22	75.70	1.2	6,237	0.02%
2024/04/17	0	77.10	0	0.00	76.80	0	6,182	0.00%
2024/04/16	0.1	76.98	1	77.00	76.30	-0.9	6,184	-0.01%
2024/04/15	0.3	77.88	1	78.10	77.80	-0.7	6,135	-0.01%
2024/04/12	0	0.00	10	77.60	77.70	-10	6,146	-0.16%
2024/04/11	10	76.50	0	0.00	77.10	10	6,169	0.16%
2024/04/10	0	0.00	20	77.90	77.60	-20	6,233	-0.32%
2024/04/08	0.1	76.00	0	0.00	76.30	0.1	6,319	0.00%
2024/04/03	0.5	76.49	2	76.00	76.00	-1.5	6,314	-0.02%
2024/04/02	12.3	76.89	0	0.00	76.80	12.3	6,293	0.19%
2024/04/01	26.1	77.83	11	77.89	77.50	15.1	6,276	0.24%
2024/03/29	3.2	77.66	46	79.31	79.00	-42.8	6,260	-0.68%
2024/03/28	11.1	77.09	9	77.60	77.90	2.1	5,909	0.04%
2024/03/27	4	75.98	0	75.70	75.80	4	5,749	0.07%
2024/03/26	1.2	74.50	1	73.80	73.90	0.2	5,745	0.00%
2024/03/25	0.2	75.40	0	0.00	75.10	0.2	5,797	0.00%
2024/03/22	5.2	77.12	4	76.20	75.70	1.2	5,850	0.02%
2024/03/21	0	0.00	2	78.30	78.20	-2	5,888	-0.03%
2024/03/20	6.1	79.35	12	77.97	77.60	-5.9	5,965	-0.10%
2024/03/19	24	79.16	13.2	79.48	78.50	10.8	6,188	0.17%
2024/03/18	2.1	77.08	3	77.70	77.40	-0.9	6,031	-0.02%
2024/03/15	7	77.03	5	76.70	76.50	2	6,014	0.03%
2024/03/14	13.1	77.27	2.1	77.30	77.50	11	5,953	0.18%
2024/03/13	11	78.25	5	78.36	79.00	6	5,829	0.10%
2024/03/12	2.1	77.20	0.1	77.00	76.80	2	5,618	0.04%
2024/03/11	1.1	75.16	3	75.23	75.70	-1.9	5,522	-0.03%
2024/03/08	3.1	76.97	24.1	76.27	75.40	-20.9	5,481	-0.38%
2024/03/07	5.2	74.40	3	74.87	74.60	2.2	5,104	0.04%
2024/03/06	1.2	72.75	3	73.00	73.80	-1.8	5,033	-0.04%
2024/03/05	1	72.61	0	0.00	72.80	1	5,049	0.02%
2024/03/04	1.1	72.28	2	72.55	72.90	-0.9	5,058	-0.02%
2024/03/01	0.1	71.90	2	72.25	71.30	-2	5,042	-0.04%
2024/02/29	3.1	71.21	0	0.00	71.00	3.1	5,009	0.06%
2024/02/27	1.1	71.89	1	72.10	71.70	0.1	4,957	0.00%
2024/02/26	0.1	73.74	0	0.00	73.70	0.1	4,901	0.00%
2024/02/23	30.2	74.58	33	74.67	74.00	-2.8	4,829	-0.06%
2024/02/22	0	71.33	0	0.00	71.60	0	4,518	0.00%
2024/02/21	0	0.00	2	71.45	71.10	-2	4,489	-0.04%
2024/02/20	1	70.70	0	0.00	70.40	1	4,458	0.02%
2024/02/19	0.1	71.10	3	70.97	71.00	-2.9	4,447	-0.07%
2024/02/16	2	70.20	0	0.00	70.00	2	4,423	0.05%
2024/02/15	6.1	69.63	0	0.00	69.60	6.1	4,372	0.14%
2024/02/05	0	71.10	0	0.00	71.00	0	4,309	0.00%
2024/02/02	8	71.19	0	0.00	71.30	8	4,281	0.19%
2024/02/01	0.2	71.41	0	0.00	71.40	0.2	4,233	0.00%
2024/01/31	2.3	71.31	0	0.00	72.00	2.3	4,209	0.05%
2024/01/30	0.1	72.32	0	0.00	71.60	0.1	4,194	0.00%
2024/01/29	13.1	73.00	15	72.70	72.60	-1.9	4,192	-0.05%
2024/01/26	0.1	73.53	0	0.00	73.20	0.1	4,196	0.00%
2024/01/25	0.1	74.10	0	0.00	73.90	0.1	4,201	0.00%
2024/01/24	0.1	74.30	1	74.30	74.20	-0.9	4,207	-0.02%
2024/01/23	1	74.47	0	0.00	74.20	1	4,222	0.02%
2024/01/22	1.3	73.58	0	0.00	73.50	1.3	4,214	0.03%
2024/01/19	0	73.50	0	0.00	73.50	0	4,239	0.00%
2024/01/18	0.1	72.59	0	0.00	73.00	0.1	4,239	0.00%
2024/01/17	0.1	73.40	2	73.60	73.00	-2	4,229	-0.05%
2024/01/16	0.1	73.25	2	73.70	73.70	-2	4,199	-0.05%
2024/01/15	1.1	72.42	0	0.00	73.80	1.1	4,196	0.03%
2024/01/12	0	0.00	1	72.60	72.60	-1	4,185	-0.02%
2024/01/10	0.1	71.83	0	0.00	71.80	0.1	4,167	0.00%
2024/01/09	0	72.00	0	0.00	72.00	0	4,147	0.00%
2024/01/08	0.1	72.90	0	0.00	72.80	0.1	4,160	0.00%
2024/01/04	2	73.80	0	0.00	74.50	2	4,072	0.05%
2024/01/03	3	73.77	0	0.00	74.30	3	4,021	0.07%
2024/01/02	0.1	72.45	0	0.00	73.80	0.1	3,963	0.00%
2023/12/29	0.1	72.30	0	0.00	72.30	0.1	3,895	0.00%
2023/12/28	0.2	72.89	0	0.00	72.80	0.2	3,869	0.00%
2023/12/27	1.1	73.11	2.1	73.01	72.90	-1	3,858	-0.03%
2023/12/26	1.5	71.52	1	72.00	72.30	0.5	3,821	0.01%
2023/12/25	4.1	72.58	0	0.00	72.30	4.1	3,766	0.11%
2023/12/22	0.1	73.09	2	72.90	73.30	-1.9	3,742	-0.05%
2023/12/21	1.1	73.30	1	72.90	73.50	0.1	3,659	0.00%
2023/12/20	4	73.15	0	0.00	74.00	4	3,558	0.11%
2023/12/19	0.2	73.16	0	0.00	72.60	0.2	3,435	0.01%
2023/12/18	0	75.90	15	75.04	75.30	-15	3,301	-0.45%
2023/12/15	13	78.57	0	0.00	76.80	13	3,202	0.41%
2023/12/14	6.3	77.55	11	78.00	78.70	-4.7	3,039	-0.15%
2023/12/13	0.1	73.03	1.1	73.26	73.80	-0.9	2,631	-0.04%
2023/12/12	10	71.35	2.1	71.15	71.40	8	2,569	0.31%
2023/12/07	0	0.00	0.1	70.20	70.00	-0.1	2,654	0.00%
2023/12/06	0	70.20	0	0.00	70.50	0	2,698	0.00%
2023/12/05	2	70.25	0.1	70.20	70.50	1.9	2,733	0.07%
2023/12/04	0	71.60	6	71.40	71.50	-6	2,777	-0.22%
2023/12/01	0	0.00	1.1	71.91	72.00	-1.1	2,966	-0.04%
2023/11/30	0	0.00	0.1	71.60	72.00	-0.1	2,960	0.00%
2023/11/29	2	71.40	3.4	71.30	71.30	-1.3	2,913	-0.05%
2023/11/28	6	70.99	1.1	70.79	71.00	4.9	2,910	0.17%
2023/11/27	0	0.00	0.3	70.10	70.10	-0.3	2,974	-0.01%
2023/11/23	0	69.80	0	0.00	69.80	0	2,981	0.00%
2023/11/22	0	69.80	1	69.50	69.50	-1	3,024	-0.03%
2023/11/21	0	0.00	1	69.90	69.80	-1	3,055	-0.03%
2023/11/20	0	69.50	0	0.00	69.90	0	3,062	0.00%
2023/11/17	0.1	69.53	4	69.30	69.50	-3.9	3,071	-0.13%
2023/11/16	0.2	69.51	0	0.00	69.30	0.2	3,088	0.01%
2023/11/15	2	69.90	0	0.00	69.90	2	3,118	0.07%
2023/11/13	0.1	69.60	0	0.00	69.50	0.1	3,192	0.00%
2023/11/10	0.1	69.70	2	69.90	69.90	-2	3,216	-0.06%
2023/11/09	0.2	69.40	0	0.00	69.50	0.2	3,229	0.00%
2023/11/08	0.1	70.00	2	70.15	69.70	-1.9	3,253	-0.06%
2023/11/07	0.3	70.00	1	70.10	70.10	-0.7	3,249	-0.02%
2023/11/06	0.2	69.92	1	70.00	70.00	-0.8	3,268	-0.03%
2023/11/03	0	69.20	0	0.00	69.60	0	3,329	0.00%
2023/11/02	0.1	69.06	0	0.00	69.40	0.1	3,346	0.00%
2023/10/31	0	68.40	0	0.00	68.00	0	3,369	0.00%
2023/10/30	0.1	67.86	1	67.70	68.30	-0.9	3,372	-0.03%
2023/10/27	0	68.20	2	67.70	67.50	-2	3,386	-0.06%
2023/10/25	0	69.30	1	69.10	68.90	-1	3,596	-0.03%
2023/10/24	1	69.30	0	0.00	69.20	1	3,614	0.03%
2023/10/19	0	0.00	2	68.20	68.20	-2	3,574	-0.06%
2023/10/18	1	66.80	1	67.30	67.80	0	3,586	0.00%
2023/10/17	1	67.30	1	68.00	67.90	0	3,588	0.00%
2023/10/16	1.1	66.63	2	67.00	66.80	-0.9	3,604	-0.03%
2023/10/13	0	67.40	0	0.00	67.50	0	3,598	0.00%
2023/10/12	0.1	67.48	1	67.10	67.50	-0.9	3,641	-0.02%
2023/10/11	1.1	67.50	0	0.00	66.80	1.1	3,656	0.03%
2023/10/06	2.1	68.50	0	0.00	68.10	2.1	3,672	0.06%
2023/10/05	0	68.50	0	0.00	68.70	0	3,697	0.00%
2023/10/03	0	69.00	1	69.00	68.80	-1	3,730	-0.03%
2023/10/02	0.1	68.65	0	0.00	68.70	0.1	3,742	0.00%
2023/09/28	3	68.37	0	0.00	68.20	3	3,757	0.08%
2023/09/25	0	68.40	1	68.10	68.50	-1	3,791	-0.03%
2023/09/22	1	68.00	1	68.30	68.50	0	3,771	0.00%
2023/09/21	3	68.17	3	68.10	67.90	0	3,752	0.00%
2023/09/20	6.1	69.84	1	70.00	69.00	5.1	3,746	0.14%
2023/09/19	0	0.00	2	71.60	71.00	-2	3,677	-0.05%
2023/09/18	1	71.80	0	0.00	71.30	1	3,642	0.03%
2023/09/15	1.4	71.59	1	72.30	71.30	0.4	3,624	0.01%
2023/09/14	0.2	71.46	0	0.00	71.00	0.2	3,558	0.01%
2023/09/13	6.2	71.48	5	71.60	71.20	1.2	3,548	0.03%
2023/09/12	1.2	72.07	1	71.90	71.50	0.2	3,585	0.00%
2023/09/11	1	71.00	0	0.00	70.90	1	3,580	0.03%
2023/09/08	1	71.29	0	0.00	70.90	1	3,587	0.03%
2023/09/07	1	72.00	0	72.30	71.50	1	3,566	0.03%
2023/09/06	3.6	71.51	18	72.09	72.00	-14.4	3,501	-0.41%
2023/09/05	0	69.80	0	0.00	70.10	0	3,326	0.00%
2023/09/04	0.1	69.10	0	0.00	69.80	0.1	3,351	0.00%
2023/09/01	0.1	69.20	0	0.00	69.20	0.1	3,398	0.00%
2023/08/31	0	70.00	4	69.90	69.80	-4	3,404	-0.12%
2023/08/30	1.1	68.72	0	0.00	69.00	1.1	3,317	0.03%
2023/08/29	0.1	68.65	2.1	68.39	69.00	-2.1	3,368	-0.06%
2023/08/28	4.1	69.00	6	68.82	68.90	-1.9	3,370	-0.06%
2023/08/24	0.1	67.30	0.1	67.30	67.20	0	3,303	0.00%
2023/08/23	2	66.80	0	0.00	66.80	2	3,304	0.06%
2023/08/17	0.1	68.50	0.4	68.38	68.70	-0.3	3,200	-0.01%
2023/08/16	1.2	68.08	1.1	68.11	68.00	0.1	3,166	0.00%
2023/08/15	0	0.00	1	67.40	67.00	-1	3,164	-0.03%
2023/08/14	0	0.00	1	67.10	67.00	-1	3,157	-0.03%
2023/08/09	1.4	67.06	0	0.00	67.00	1.4	3,141	0.04%
2023/08/08	1	68.99	0	0.00	69.10	1	3,078	0.03%
2023/08/07	0.1	68.62	1	68.90	68.70	-0.9	3,077	-0.03%
2023/08/04	0	68.30	0	0.00	68.40	0	3,076	0.00%
2023/08/02	0	0.00	1	66.90	67.40	-1	3,072	-0.03%
2023/08/01	1.1	68.10	3.2	68.89	68.20	-2.1	3,055	-0.07%
2023/07/31	5.1	69.72	0	0.00	69.40	5.1	3,017	0.17%
2023/07/28	0.1	69.04	5	69.34	69.40	-4.9	2,937	-0.17%
2023/07/27	0.3	67.49	1	67.10	67.40	-0.7	2,771	-0.03%
2023/07/26	1	66.00	1	66.20	66.40	0	2,769	0.00%
2023/07/25	0	66.00	0	0.00	66.10	0	2,856	0.00%
2023/07/24	0.2	66.60	0	0.00	66.30	0.2	2,877	0.01%
2023/07/21	0.2	66.11	3	66.60	66.70	-2.8	2,898	-0.10%
2023/07/20	0.1	66.43	0	0.00	66.70	0.1	2,958	0.00%
2023/07/19	0.3	66.82	1	67.00	66.70	-0.7	2,996	-0.02%
2023/07/18	0	0.00	1	66.90	66.80	-1	3,007	-0.03%
2023/07/14	2	65.30	0	0.00	65.30	2	2,957	0.07%
2023/07/13	1	66.00	1	64.90	64.90	0	3,022	0.00%
2023/07/10	0.1	63.60	0	0.00	63.30	0.1	2,979	0.00%
2023/07/07	0	63.40	0	0.00	63.90	0	2,988	0.00%
2023/07/05	0	0.00	0.1	64.00	63.60	-0.1	3,024	0.00%
2023/07/04	1.1	63.11	15	63.64	62.90	-13.9	3,006	-0.46%
2023/06/27	1	62.90	0	0.00	62.90	1	3,105	0.03%
2023/06/26	8	62.28	0	0.00	62.30	8	3,109	0.26%
2023/06/21	5	63.00	0	0.00	63.00	5	3,110	0.16%
2023/06/20	6.2	62.79	0	0.00	62.70	6.2	3,121	0.20%
2023/06/16	7.1	64.66	0	0.00	64.90	7.1	3,031	0.23%
2023/06/15	0	0.00	1	69.40	69.60	-1	2,945	-0.03%
2023/06/13	0	70.00	0	0.00	69.80	0	2,824	0.00%
2023/06/08	0	0.00	1	69.70	69.70	-1	2,794	-0.04%
2023/06/06	0	0.00	1	69.30	69.40	-1	2,817	-0.04%
2023/06/02	0	0.00	1	68.20	67.60	-1	2,843	-0.04%
2023/05/29	0	67.20	0	0.00	67.10	0	3,052	0.00%
2023/05/26	0	0.00	4	67.10	66.80	-4	3,078	-0.13%
2023/05/25	0	0.00	1	66.30	66.40	-1	3,112	-0.03%
2023/05/23	0	0.00	1	66.20	66.00	-1	3,188	-0.03%
2023/05/19	3	65.21	0	0.00	65.40	3	3,184	0.09%
2023/05/18	2	65.50	0	0.00	65.70	2	3,157	0.06%
2023/05/17	0	0.00	5	64.94	65.10	-5	3,162	-0.16%
2023/05/16	1.1	64.51	0	0.00	64.30	1.1	3,144	0.03%
2023/05/15	2	64.70	0	0.00	64.70	2	3,120	0.06%
2023/05/12	0	0.00	2	65.70	65.00	-2	3,124	-0.06%
2023/05/11	1	64.90	1	64.70	64.70	0	3,126	0.00%
2023/05/10	1	65.00	0	0.00	65.00	1	3,166	0.03%
2023/05/09	2	65.90	0	0.00	65.30	2	3,156	0.06%
2023/05/08	0	0.00	1	66.20	66.00	-1	3,139	-0.03%
2023/05/04	1	65.90	0	0.00	65.80	1	3,260	0.03%
2023/05/03	0.2	65.37	0	0.00	65.50	0.2	3,288	0.00%
2023/05/02	1.3	65.35	0	0.00	65.30	1.3	3,278	0.04%
2023/04/28	0.1	66.46	0	0.00	65.90	0.1	3,254	0.00%
2023/04/27	0	66.70	0	0.00	67.30	0	3,154	0.00%
2023/04/25	1.1	65.76	1	66.20	66.30	0.1	3,082	0.00%
2023/04/24	0.1	67.48	2	67.45	67.50	-1.9	3,024	-0.06%
2023/04/21	1.1	67.39	4	66.85	67.00	-3	3,016	-0.10%
2023/04/20	1	67.70	3	68.00	67.50	-2	2,976	-0.07%
2023/04/19	1	67.61	0	0.00	67.50	1	2,989	0.03%
2023/04/18	5.2	67.92	0	0.00	67.90	5.2	2,960	0.17%
2023/04/17	2.1	69.20	2	69.80	69.10	0.1	2,874	0.00%
2023/04/14	0.1	69.34	0	0.00	69.50	0.1	2,845	0.00%
2023/04/13	0	69.30	5	69.26	69.30	-5	2,843	-0.17%
2023/04/12	0.3	69.03	1	69.10	69.30	-0.7	2,824	-0.02%
2023/04/11	1.2	68.43	1	68.60	68.70	0.2	2,790	0.01%
2023/04/10	3.5	67.89	0	0.00	67.50	3.5	2,756	0.13%
2023/04/07	2.3	69.38	0	0.00	69.10	2.3	2,711	0.08%
2023/04/06	0.2	69.42	1	69.90	69.90	-0.8	2,677	-0.03%
2023/03/31	2	69.50	1	69.70	69.30	1	2,644	0.04%
2023/03/30	1.1	68.61	0	0.00	68.90	1.1	2,608	0.04%
2023/03/29	4.4	69.15	0	0.00	68.40	4.4	2,575	0.17%
2023/03/28	2	70.30	0	0.00	70.00	2	2,525	0.08%
2023/03/27	0	70.27	0	0.00	70.60	0	2,549	0.00%
2023/03/24	1	70.20	0	0.00	70.30	1	2,552	0.04%
2023/03/23	0.3	70.46	2	71.05	71.00	-1.7	2,533	-0.07%
2023/03/22	1.1	70.80	0	0.00	70.50	1.1	2,490	0.04%
2023/03/21	0	70.80	2	70.90	70.60	-2	2,463	-0.08%
2023/03/20	0	0.00	3	70.50	70.40	-3	2,441	-0.12%
2023/03/17	1.1	69.71	0	0.00	70.00	1.1	2,425	0.04%
2023/03/16	0	68.80	3	68.90	68.80	-3	2,407	-0.12%
2023/03/15	0.1	69.19	0	0.00	68.80	0.1	2,400	0.00%
2023/03/14	0	70.10	1	69.60	69.20	-1	2,382	-0.04%
2023/03/13	1	69.20	1	70.30	70.30	0	2,356	0.00%
2023/03/10	1	70.49	0	0.00	70.10	1	2,326	0.04%
2023/03/09	0	70.10	4	70.70	70.90	-4	2,292	-0.17%
2023/03/08	2	70.00	0	0.00	70.40	2	2,200	0.09%
2023/03/07	3.1	69.74	0	0.00	70.50	3.1	2,158	0.14%
2023/03/06	0.1	70.00	4	70.05	70.20	-3.9	2,104	-0.18%
2023/03/03	2.1	68.90	3	69.00	69.00	-0.9	2,012	-0.05%
2023/03/02	2.1	68.89	2	68.60	69.00	0.1	1,967	0.00%
2023/03/01	1.1	68.45	1	69.00	69.00	0.1	1,912	0.01%
2023/02/24	0.3	67.24	0	0.00	67.30	0.3	1,805	0.02%
2023/02/23	0.3	66.97	2	67.05	67.10	-1.7	1,761	-0.10%
2023/02/22	0.2	65.72	7	65.69	66.00	-6.8	1,712	-0.40%
2023/02/21	0	0.00	7	65.14	65.30	-7	1,673	-0.42%
2023/02/20	0	63.90	0	0.00	64.50	0	1,736	0.00%
2023/02/17	0	63.72	0	0.00	63.90	0	1,753	0.00%
2023/02/16	0.1	64.60	0	0.00	64.30	0.1	1,759	0.00%
2023/02/15	2	64.60	0	0.00	64.40	2	1,796	0.11%
2023/02/14	0	0.00	2	64.40	64.40	-2	1,806	-0.11%
2023/02/13	0	63.44	0	0.00	63.30	0	1,847	0.00%
2023/02/10	0	0.00	1	64.20	64.00	-1	1,853	-0.05%
2023/02/09	2	64.69	3.1	64.44	63.70	-1.1	1,877	-0.06%
2023/02/08	2.8	64.04	5	64.22	64.30	-2.2	1,849	-0.12%
2023/02/07	0	0.00	2	63.40	63.40	-2	1,778	-0.11%
2023/02/06	0.1	62.80	3	63.30	63.40	-3	1,766	-0.17%
2023/02/03	5.2	63.04	9	63.10	63.30	-3.9	1,753	-0.22%
2023/02/02	1	61.80	9	61.37	61.80	-8	1,701	-0.47%
2023/02/01	1.7	59.76	1	59.90	60.50	0.7	1,692	0.04%
2023/01/31	0.1	60.40	0	0.00	60.50	0.1	1,668	0.00%
2023/01/30	2.1	60.81	0	0.00	60.80	2.1	1,652	0.13%
2023/01/17	0	0.00	1	60.60	60.70	-1	1,648	-0.06%
2023/01/16	0.1	60.40	0	0.00	60.40	0.1	1,661	0.00%
2023/01/13	1	60.79	0	0.00	60.90	1	1,674	0.06%
2023/01/12	1	60.80	0	0.00	61.00	1	1,670	0.06%
2023/01/11	0.1	60.70	8	60.65	60.60	-8	1,673	-0.48%
2023/01/09	1.1	59.60	0	0.00	59.60	1.1	1,684	0.06%
2023/01/06	2	58.90	0	0.00	58.90	2	1,672	0.12%
2022/12/30	1.1	59.14	0	0.00	57.40	1.1	1,723	0.07%
2022/12/29	0.2	59.14	2	59.00	58.90	-1.8	1,700	-0.11%
2022/12/27	0	0.00	1	58.60	59.00	-1	1,690	-0.06%
2022/12/26	0	58.40	0	0.00	58.00	0	1,686	0.00%
2022/12/21	1	57.81	0	57.80	57.70	1	1,749	0.06%
2022/12/20	0.1	58.81	0	0.00	58.00	0.1	1,750	0.00%
2022/12/19	0	59.10	1	59.60	59.40	-1	1,761	-0.06%
2022/12/14	1	58.80	0	0.00	59.00	1	1,741	0.06%
2022/12/12	0	58.94	0	0.00	58.70	0	1,829	0.00%
2022/12/09	1	59.10	0	0.00	59.30	1	1,878	0.05%
2022/12/08	0	59.19	0	0.00	59.00	0	1,874	0.00%
2022/12/07	0	58.80	2	58.70	58.50	-2	1,892	-0.10%
2022/12/06	0	59.10	0	0.00	59.00	0	1,892	0.00%
2022/12/05	0	59.48	0	0.00	59.20	0	1,899	0.00%
2022/12/02	0.1	59.30	1	59.40	59.40	-1	1,936	-0.05%
2022/12/01	0.2	58.85	1	58.80	58.90	-0.8	1,927	-0.04%
2022/11/30	2.1	58.01	1	58.40	58.20	1.1	1,932	0.06%
2022/11/29	1	57.50	0	0.00	57.80	1	1,930	0.05%
2022/11/28	0	58.35	0	0.00	57.70	0	1,936	0.00%
2022/11/25	0	58.87	0	0.00	58.00	0	1,946	0.00%
2022/11/24	1.1	59.08	3	58.93	58.80	-1.9	1,951	-0.10%
2022/11/23	1.7	58.88	0	58.80	58.90	1.7	1,948	0.09%
2022/11/22	0.1	58.47	0	0.00	58.80	0.1	1,961	0.01%
2022/11/21	0.1	58.69	0	0.00	58.30	0.1	1,971	0.00%
2022/11/18	0	59.00	0	0.00	58.90	0	1,973	0.00%
2022/11/17	2.1	58.80	2	59.20	59.30	0.1	1,982	0.00%
2022/11/16	0	59.37	5	59.38	59.50	-5	1,979	-0.25%
2022/11/15	0	58.17	3.1	58.23	58.20	-3.1	1,910	-0.16%
2022/11/14	2	57.80	1	58.00	57.70	1	1,904	0.05%
2022/11/11	2	57.55	2	58.35	57.50	0	1,891	0.00%
2022/11/10	2	57.15	0	0.00	57.10	2	1,879	0.11%
2022/11/09	0	0.00	3	57.13	57.20	-3	1,877	-0.16%
2022/11/08	0	56.44	2	55.90	55.70	-2	1,849	-0.11%
2022/11/07	2	56.10	0.1	56.00	56.20	1.9	1,884	0.10%
2022/11/03	0.2	54.97	0	0.00	54.90	0.2	1,904	0.01%
2022/11/02	1.1	54.89	0	0.00	54.80	1.1	1,931	0.06%
2022/10/31	0	0.00	1	54.30	54.40	-1	1,998	-0.05%
2022/10/27	0	53.40	1	53.70	53.90	-1	1,971	-0.05%
2022/10/25	0	0.00	0.1	53.20	52.80	-0.1	2,055	0.00%
2022/10/24	0	0.00	2	53.60	53.60	-2	2,059	-0.10%
2022/10/20	1	52.40	1	53.00	53.30	0	2,086	0.00%
2022/10/19	1.1	53.73	0	0.00	53.10	1.1	2,109	0.05%
2022/10/18	1	53.10	3	53.27	53.70	-2	2,116	-0.09%
2022/10/11	1	50.50	0	0.00	50.20	1	2,558	0.04%
2022/10/07	0	52.10	0	0.00	52.00	0	2,585	0.00%
2022/10/06	0	52.00	0	0.00	52.00	0	2,641	0.00%
2022/10/05	0	0.00	1	52.20	51.90	-1	2,695	-0.04%
2022/10/04	2	51.00	0	0.00	51.40	2	2,727	0.07%
2022/09/30	2	50.50	1	50.00	50.50	1	2,808	0.04%
2022/09/29	0	0.00	1	51.50	51.30	-1	2,848	-0.04%
2022/09/27	1	51.10	0	0.00	51.10	1	2,891	0.03%
2022/09/26	1.1	51.13	1	51.40	51.30	0.1	2,911	0.00%
2022/09/23	1	52.60	0	0.00	52.70	1	2,939	0.03%
2022/09/22	0	52.80	0	0.00	53.20	0	2,997	0.00%
2022/09/20	0.1	53.90	1	54.00	53.80	-1	3,052	-0.03%
2022/09/19	0.1	54.07	1	54.20	53.90	-0.9	3,051	-0.03%
2022/09/15	0	0.00	2	55.80	55.80	-2	3,053	-0.07%
2022/09/14	1	55.10	0	0.00	55.60	1	3,106	0.03%
2022/09/12	0.1	56.60	0	0.00	56.40	0.1	3,150	0.00%
2022/09/07	0	54.77	0	0.00	54.50	0	3,246	0.00%
2022/09/06	0.1	55.47	0	0.00	55.10	0.1	3,244	0.00%
2022/09/05	0.1	55.90	0	0.00	55.60	0.1	3,238	0.00%
2022/09/02	0	56.62	1	56.20	56.20	-1	3,258	-0.03%
2022/09/01	1	56.70	1	57.20	56.60	0	3,253	0.00%
2022/08/31	2	57.30	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	0	56.70	0	0.00	56.80	0	3,287	0.00%
2022/08/26	0.1	57.60	0	0.00	57.70	0.1	3,294	0.00%
2022/08/24	0	57.10	0	0.00	56.60	0	3,305	0.00%
2022/08/23	1	56.30	2	56.50	56.50	-1	3,308	-0.03%
2022/08/22	2.1	57.60	0	0.00	57.00	2.1	3,307	0.06%
2022/08/19	0.1	57.10	4	56.98	57.30	-3.9	3,297	-0.12%
2022/08/18	2	56.65	0	0.00	56.80	2	3,308	0.06%
2022/08/17	1	57.00	5	57.20	56.70	-4	3,312	-0.12%
2022/08/16	2.1	56.65	1	56.50	56.50	1.1	3,288	0.03%
2022/08/15	2.1	56.79	0	0.00	56.60	2.1	3,266	0.06%
2022/08/12	0.1	56.00	5	56.36	56.20	-5	3,247	-0.15%
2022/08/11	2	55.65	2	55.60	55.40	0	3,211	0.00%
2022/08/10	7	55.23	0	0.00	55.10	7	3,237	0.22%
2022/08/09	2	55.10	2	55.30	55.90	0	3,244	0.00%
2022/08/08	2	54.95	3	55.77	55.70	-1	3,223	-0.03%
2022/08/05	3	55.30	5	55.48	55.30	-2	3,182	-0.06%
2022/08/04	0	54.80	7	54.89	54.70	-7	3,169	-0.22%
2022/08/03	5	54.20	0	0.00	54.40	5	3,149	0.16%
2022/08/02	2	54.50	0	0.00	54.50	2	3,149	0.06%
2022/08/01	9	55.21	10	55.53	55.60	-1	3,115	-0.03%
2022/07/29	0.1	55.00	4	54.75	54.70	-4	3,092	-0.13%
2022/07/27	0	54.70	0	0.00	54.10	0	3,122	0.00%
2022/07/26	0	0.00	0.4	54.70	54.30	-0.4	3,109	-0.01%
2022/07/25	1	55.01	0	0.00	55.40	1	3,111	0.03%
2022/07/22	5.1	54.64	1	54.80	55.80	4.1	3,117	0.13%
2022/07/21	6.1	54.37	10	55.08	55.20	-4	3,108	-0.13%
2022/07/20	18	54.57	3	54.50	54.90	15	3,053	0.49%
2022/07/19	1.1	59.70	2	59.50	59.90	-0.9	2,925	-0.03%
2022/07/18	3	59.20	1	58.80	59.80	2	2,812	0.07%
2022/07/15	3	56.73	3	57.10	57.60	0	2,749	0.00%
2022/07/14	0	0.00	1	55.90	56.00	-1	2,729	-0.04%
2022/07/13	1.1	55.90	0	0.00	55.20	1.1	2,705	0.04%
2022/07/08	1	56.40	2	57.50	57.60	-1	2,699	-0.04%
2022/07/07	2	55.60	0	0.00	56.00	2	2,654	0.08%
2022/07/06	3	55.60	0	0.00	54.60	3	2,617	0.11%
2022/07/05	1.1	57.01	0	0.00	57.00	1.1	2,616	0.04%
2022/07/01	3	58.57	0.1	58.20	57.50	3	2,655	0.11%
2022/06/30	0	0.00	1	59.90	59.30	-1	2,660	-0.04%
2022/06/29	1	62.10	0	0.00	61.80	1	2,613	0.04%
2022/06/28	1	63.10	0	0.00	63.30	1	2,601	0.04%
2022/06/27	3	64.30	0	0.00	64.60	3	2,607	0.12%
2022/06/24	1	64.10	0	0.00	64.20	1	2,609	0.04%
2022/06/23	3	63.83	1	63.80	64.40	2	2,603	0.08%
2022/06/22	1.1	65.96	0	0.00	64.80	1.1	2,584	0.04%
2022/06/21	10	66.25	0	0.00	66.70	10	2,545	0.39%
2022/06/17	2	66.30	0	0.00	68.30	2	2,609	0.08%
2022/06/16	4	67.53	2	67.70	67.50	2	2,543	0.08%
2022/06/14	2	67.50	0	0.00	68.40	2	2,600	0.08%
2022/06/13	2	68.35	0	0.00	68.10	2	2,668	0.07%
2022/06/07	1	70.20	2	69.90	70.10	-1	3,013	-0.03%
2022/06/02	1	69.80	0.1	69.60	69.50	0.9	3,173	0.03%
2022/06/01	1	69.90	4	69.63	69.50	-3	3,312	-0.09%
2022/05/30	1	69.00	13	68.74	69.10	-12	3,610	-0.33%
2022/05/27	13.1	68.57	0	0.00	68.30	13.1	3,696	0.35%
2022/05/26	2	68.25	0	0.00	67.80	2	3,956	0.05%
2022/05/19	2.1	68.89	1	68.90	69.10	1.1	4,244	0.02%
2022/05/18	2	69.75	1	70.00	69.60	1	4,247	0.02%
2022/05/17	2	68.65	3	68.40	69.10	-1	4,244	-0.02%
2022/05/12	2	67.50	0.1	67.30	66.80	1.9	4,328	0.04%
2022/05/11	0	0.00	1	68.30	68.00	-1	4,348	-0.02%
2022/05/10	0	0.00	0	68.00	68.20	0	4,398	0.00%
2022/05/09	1	67.60	0	0.00	67.50	1	4,427	0.02%
2022/05/06	1	67.00	4.1	68.18	68.30	-3.1	4,459	-0.07%
2022/05/05	2	67.80	0	0.00	68.10	2	4,489	0.04%
2022/05/03	1	67.40	0	67.40	67.30	1	4,581	0.02%
2022/04/29	0	0.00	0	67.80	67.10	0	4,652	0.00%
2022/04/27	2	65.70	2	66.05	66.20	0	4,755	0.00%
2022/04/25	0	67.50	0	0.00	67.50	0	4,996	0.00%
2022/04/21	1	68.80	0	0.00	68.70	1	5,231	0.02%
2022/04/20	1	68.40	0	0.00	68.40	1	5,576	0.02%
2022/04/19	1.1	68.42	0	0.00	68.60	1.1	5,707	0.02%
2022/04/08	2	67.10	0	0.00	67.50	2	6,020	0.03%
2022/04/07	6.1	67.86	0	0.00	67.20	6.1	6,010	0.10%
2022/04/01	0	0.00	0	69.00	69.40	0	5,996	0.00%
2022/03/31	2	69.10	10	69.20	69.10	-8	6,024	-0.13%
2022/03/30	0.1	69.50	0	0.00	69.40	0.1	6,038	0.00%
2022/03/28	1	69.60	1	70.00	70.10	0	6,014	0.00%
2022/03/25	0	71.01	2	70.70	70.60	-2	6,012	-0.03%
2022/03/24	0	71.22	0	0.00	71.50	0	5,988	0.00%
2022/03/23	1.1	71.68	0	0.00	71.20	1.1	6,099	0.02%
2022/03/22	0	0.00	2	71.20	71.90	-2	6,060	-0.03%
2022/03/21	0.1	71.40	0.1	71.55	71.30	0	6,057	0.00%
2022/03/18	1	70.60	2	71.20	71.80	-1	6,091	-0.02%
2022/03/17	1	70.90	0	0.00	70.90	1	6,092	0.02%
2022/03/16	1	69.00	0	0.00	69.10	1	6,106	0.02%
2022/03/15	5	69.80	3	69.97	69.50	2	6,110	0.03%
2022/03/14	0	71.05	0	0.00	71.00	0	6,116	0.00%
2022/03/10	8	72.15	1	71.60	71.20	7	6,140	0.11%
2022/03/09	5	70.04	4	70.83	71.60	1	5,957	0.02%
2022/03/08	2	68.80	1	69.70	68.90	1	5,926	0.02%
2022/03/07	3	70.10	5.3	69.98	69.10	-2.3	5,954	-0.04%
2022/03/04	0	71.65	30	71.70	71.10	-30	5,901	-0.51%
2022/03/03	1	71.80	1	72.90	72.60	0	5,821	0.00%
2022/03/02	0	70.66	1	70.70	70.90	-1	5,710	-0.02%
2022/03/01	2	70.95	5	71.26	71.00	-3	5,644	-0.05%
2022/02/25	0	0.00	2	68.80	68.90	-2	5,436	-0.04%
2022/02/24	3	66.80	2	66.20	66.80	1	5,384	0.02%
2022/02/22	0	68.30	0	0.00	68.30	0	5,427	0.00%
2022/02/21	0	0.00	0	69.40	69.50	0	5,524	0.00%
2022/02/18	0.4	68.90	0	0.00	68.90	0.4	5,625	0.01%
2022/02/17	0.4	68.71	0	0.00	68.80	0.4	5,766	0.01%
2022/02/15	0	68.30	0	0.00	67.90	0	5,989	0.00%
2022/02/14	0	68.30	1	67.90	68.10	-1	6,058	-0.02%
2022/02/11	0	0.00	1	69.40	69.30	-1	6,065	-0.02%
2022/02/10	2.1	69.70	2	69.30	69.70	0.1	6,133	0.00%
2022/02/09	3.1	69.14	0.1	69.20	69.00	3	6,181	0.05%
2022/02/07	0	67.80	0	0.00	67.80	0	6,251	0.00%
2022/01/26	1	68.11	0	0.00	67.90	1	6,270	0.02%
2022/01/25	0	68.20	0	0.00	68.00	0	6,349	0.00%
2022/01/24	0	67.81	0	0.00	68.70	0	6,324	0.00%
2022/01/19	2	70.24	9	69.49	69.10	-7	6,547	-0.11%
2022/01/18	2	69.50	20	70.60	70.00	-18	6,512	-0.28%
2022/01/17	0	0.00	11	69.70	69.80	-11	6,332	-0.17%
2022/01/14	1	67.40	0	0.00	68.20	1	6,251	0.02%
2022/01/13	1	68.80	6	69.05	69.00	-5	6,178	-0.08%
2022/01/12	0	0.00	20	68.00	68.00	-20	5,884	-0.34%
2022/01/11	6	67.83	13.1	67.90	67.90	-7.1	5,789	-0.12%
2022/01/10	2	67.10	2	66.80	67.20	0	5,604	0.00%
2022/01/07	3	66.43	0	0.00	66.40	3	5,575	0.05%
2022/01/06	1	66.00	33	66.17	66.90	-32	5,563	-0.58%
2022/01/05	1	66.50	0	0.00	66.50	1	5,612	0.02%
2022/01/04	1	66.70	0	0.00	66.50	1	5,711	0.02%
2022/01/03	8	67.03	2	67.45	66.80	6	5,891	0.10%
2021/12/29	4	66.63	0	0.00	66.40	4	5,926	0.07%
2021/12/28	10	67.50	0	0.00	66.90	10	5,968	0.17%
2021/12/27	0	66.80	6.2	66.64	67.10	-6.2	6,008	-0.10%
2021/12/24	3	65.93	1	66.30	66.10	2	6,032	0.03%
2021/12/23	1.1	66.02	5	65.80	66.00	-3.9	6,077	-0.06%
2021/12/22	0.1	65.40	3	65.50	65.50	-2.9	6,209	-0.05%
2021/12/21	0.1	65.60	10	65.10	65.40	-9.9	6,223	-0.16%
2021/12/20	0	65.10	0	0.00	64.90	0	6,219	0.00%
2021/12/17	11	64.96	1	65.10	65.10	10	6,237	0.16%
2021/12/16	1	65.80	4	66.13	66.30	-3	6,179	-0.05%
2021/12/15	3	65.47	0	0.00	65.30	3	6,181	0.05%
2021/12/14	0	66.20	0	0.00	65.70	0	6,194	0.00%
2021/12/10	0	67.00	3	66.70	66.90	-3	6,196	-0.05%
2021/12/09	3	66.27	0	0.00	66.30	3	6,246	0.05%
2021/12/08	3.4	67.24	0	0.00	66.80	3.4	6,222	0.05%
2021/12/07	0.1	68.00	1	67.00	67.10	-1	6,240	-0.02%
2021/12/06	0.2	67.83	0	0.00	67.50	0.2	6,299	0.00%
2021/12/02	0	0.00	3	67.70	67.80	-3	6,877	-0.04%
2021/12/01	14.1	67.87	5	67.80	67.90	9.1	8,230	0.11%
2021/11/30	1	67.40	1	67.50	67.00	0	8,300	0.00%
2021/11/29	0	66.70	0	0.00	66.60	0	8,409	0.00%
2021/11/26	2	66.80	3	66.47	66.20	-1	8,647	-0.01%
2021/11/25	2	67.30	5	67.74	67.20	-3	8,665	-0.03%
2021/11/24	5	67.16	0	0.00	67.30	5	8,766	0.06%
2021/11/23	32	67.77	0	0.00	67.60	32	8,957	0.36%
2021/11/22	11.2	68.48	1	68.30	68.30	10.2	8,989	0.11%
2021/11/19	16	67.37	0	0.00	67.30	16	9,026	0.18%
2021/11/18	10.1	67.20	4	67.28	67.20	6.1	9,051	0.07%
2021/11/17	4.1	66.44	2	66.90	66.90	2.1	8,947	0.02%
2021/11/16	39	66.89	4	66.68	66.80	35	8,857	0.40%
2021/11/15	7.4	67.74	15.4	67.67	68.20	-7.9	8,763	-0.09%
2021/11/12	3	66.67	3	66.33	66.70	0	8,674	0.00%
2021/11/11	5.1	65.31	0	0.00	64.90	5.1	8,625	0.06%
2021/11/09	11	66.63	2	66.25	66.00	9	8,759	0.10%
2021/11/08	0.1	66.09	0	0.00	65.90	0.1	8,730	0.00%
2021/11/05	1	65.10	5	65.64	65.80	-4	8,761	-0.05%
2021/11/04	5	65.44	0	0.00	65.20	5	8,919	0.06%
2021/11/03	0	0.00	3	65.03	65.20	-3	9,095	-0.03%
2021/11/02	1	64.40	0	0.00	63.60	1	9,371	0.01%
2021/11/01	0	0.00	4	64.98	65.10	-4	9,820	-0.04%
2021/10/29	4	64.68	1	64.60	64.30	3	10,157	0.03%
2021/10/28	2.2	65.21	3	65.20	65.20	-0.8	10,080	-0.01%
2021/10/27	0.4	63.99	3	64.27	64.50	-2.7	9,998	-0.03%
2021/10/26	10.1	63.21	0	0.00	63.20	10.1	10,238	0.10%
2021/10/25	1.1	62.92	1	63.20	63.10	0.1	10,223	0.00%
2021/10/21	1.1	61.98	3	62.30	62.00	-1.9	10,391	-0.02%
2021/10/20	0.2	63.04	1	63.20	62.50	-0.8	10,371	-0.01%
2021/10/19	5	62.48	0	0.00	62.60	5	10,431	0.05%
2021/10/18	2.1	61.54	0	0.00	61.60	2.1	10,449	0.02%
2021/10/15	3	62.00	0	0.00	62.10	3	10,594	0.03%
2021/10/14	0	61.30	1	61.20	61.10	-1	10,699	-0.01%
2021/10/13	1	61.00	0	0.00	61.00	1	10,799	0.01%
2021/10/12	3	62.07	2	62.20	62.00	1	10,866	0.01%
2021/10/08	2	63.95	0	0.00	63.30	2	11,163	0.02%
2021/10/04	0	65.90	0	0.00	65.00	0	11,081	0.00%
2021/10/01	2	67.30	2	66.70	67.30	0	11,063	0.00%
2021/09/30	1	67.40	2	67.90	67.50	-1	11,044	-0.01%
2021/09/29	6	67.87	0	0.00	67.20	6	11,088	0.05%
2021/09/27	1.1	71.39	0	71.40	70.80	1.1	10,972	0.01%
2021/09/23	1.2	71.61	0	0.00	71.00	1.2	10,987	0.01%
2021/09/22	1.1	70.31	0	0.00	70.50	1.1	11,005	0.01%
2021/09/17	0.1	71.90	0	0.00	71.60	0.1	11,223	0.00%
2021/09/15	1	72.50	0	0.00	71.80	1	11,200	0.01%
2021/09/14	1.1	72.85	0	0.00	72.70	1.1	11,146	0.01%
2021/09/13	0.1	74.80	0	0.00	73.70	0.1	11,062	0.00%
2021/09/10	2.2	74.00	1	74.40	74.50	1.2	11,038	0.01%
2021/09/09	1	73.50	0	0.00	73.50	1	10,992	0.01%
2021/09/08	2.1	73.55	2	73.80	73.30	0.1	10,921	0.00%
2021/09/07	13	74.72	1	74.10	74.40	12	10,732	0.11%
2021/09/06	36.2	81.71	34	81.21	78.00	2.2	10,307	0.02%
2021/09/03	6	79.75	1	80.60	81.10	5	8,879	0.06%
2021/09/02	0	0.00	0.2	79.10	79.40	-0.2	8,739	0.00%
2021/09/01	1.1	77.45	3.3	78.96	80.40	-2.2	8,616	-0.03%
2021/08/31	1	77.10	1	77.00	77.10	0	8,442	0.00%
2021/08/30	5	76.76	5	76.86	77.00	0	8,363	0.00%
2021/08/27	1.1	74.91	10	75.65	75.80	-8.9	8,235	-0.11%
2021/08/26	1.1	73.88	3	73.27	73.70	-1.9	8,014	-0.02%
2021/08/25	2	72.80	9	72.93	72.50	-7	7,914	-0.09%
2021/08/24	4	74.10	2	74.30	73.60	2	7,814	0.03%
2021/08/23	3.1	74.60	1	74.40	74.50	2.1	7,774	0.03%
2021/08/19	0	0.00	4	74.20	73.10	-4	7,799	-0.05%
2021/08/18	2	73.50	22	72.86	75.00	-20	7,769	-0.26%
2021/08/17	0	0.00	1	73.50	73.60	-1	7,721	-0.01%
2021/08/16	5	73.00	0	0.00	73.90	5	7,666	0.07%
2021/08/13	5	76.24	4.1	75.07	73.60	0.9	7,604	0.01%
2021/08/12	3	77.33	0	0.00	77.70	3	7,512	0.04%
2021/08/11	1.1	77.65	2	76.65	76.10	-0.9	7,479	-0.01%
2021/08/10	4	77.18	5	77.20	77.60	-1	7,395	-0.01%
2021/08/09	3.1	80.15	2	79.15	78.40	1.1	7,253	0.01%
2021/08/06	3.3	80.88	10	81.63	80.90	-6.7	7,024	-0.10%
2021/08/05	11.5	80.08	8	80.51	80.20	3.5	6,752	0.05%
2021/08/04	2.2	78.36	27	78.44	79.30	-24.9	6,309	-0.39%
2021/08/03	1	75.80	1	75.50	76.00	0	6,020	0.00%
2021/08/02	1	75.50	3	75.60	75.30	-2	5,948	-0.03%
2021/07/30	6	75.12	7	75.46	75.00	-1	5,915	-0.02%
2021/07/28	21	71.30	0	71.00	71.40	21	5,731	0.37%
2021/07/27	1	74.78	0	0.00	73.30	1	5,775	0.02%
2021/07/26	2	73.30	2	73.00	72.90	0	5,705	0.00%
2021/07/23	1	72.10	2	72.70	72.10	-1	5,714	-0.02%
2021/07/22	1	71.00	2	71.20	71.40	-1	5,670	-0.02%
2021/07/21	1	70.50	0	0.00	69.70	1	5,620	0.02%
2021/07/20	22	74.94	5.1	74.58	74.30	16.9	5,503	0.31%
2021/07/19	3	76.43	1	76.90	76.70	2	5,366	0.04%
2021/07/16	3.1	77.09	2	77.60	77.70	1.1	5,334	0.02%
2021/07/15	30.1	77.43	25	77.44	77.20	5.1	5,233	0.10%
2021/07/13	2	74.70	0.1	74.00	73.90	2	4,873	0.04%
2021/07/12	1	75.20	1	74.70	74.70	0	4,849	0.00%
2021/07/09	0	0.00	4	73.65	72.90	-4	4,783	-0.08%
2021/07/08	2	73.70	1	73.70	73.80	1	4,827	0.02%
2021/07/07	0	0.00	5	73.08	73.10	-5	4,826	-0.10%
2021/07/06	4.1	73.17	8	72.93	73.30	-4	4,837	-0.08%
2021/07/05	0	0.00	2	72.00	72.50	-2	4,784	-0.04%
2021/07/02	2	71.10	0	0.00	71.50	2	4,789	0.04%
2021/06/29	3	72.83	2	72.20	71.90	1	4,933	0.02%
2021/06/28	6	72.27	2	71.70	72.80	4	4,940	0.08%
2021/06/24	0	0.00	1	69.90	70.00	-1	4,811	-0.02%
2021/06/23	1	69.40	1	69.60	69.60	0	4,879	0.00%
2021/06/18	0	0.00	1	70.70	69.00	-1	5,103	-0.02%
2021/06/17	1	70.60	0	0.00	70.60	1	5,159	0.02%
2021/06/15	3	70.17	0	0.00	70.20	3	5,934	0.05%
2021/06/11	0	0.00	1	70.30	70.30	-1	5,983	-0.02%
2021/06/09	1	70.20	1	69.60	69.20	0	6,028	0.00%
2021/06/08	3	70.30	5.3	70.50	70.80	-2.3	6,018	-0.04%
2021/06/03	1	68.30	0	0.00	68.30	1	6,179	0.02%
2021/06/01	0.2	68.60	0	0.00	68.20	0.2	6,438	0.00%
2021/05/28	0.5	67.27	1	68.00	68.20	-0.6	6,787	-0.01%
2021/05/27	0.2	66.50	0	0.00	66.00	0.2	6,957	0.00%
2021/05/25	3.1	66.55	2	66.70	66.90	1.1	7,011	0.02%
2021/05/24	0.1	65.20	0	0.00	65.10	0.1	7,036	0.00%
2021/05/21	0.1	64.80	1	64.50	64.50	-0.9	7,126	-0.01%
2021/05/18	1	64.60	1	64.40	66.50	0	7,226	0.00%
2021/05/17	1	62.80	0	0.00	62.80	1	7,313	0.01%
2021/05/14	2	66.20	2	66.60	66.60	0	7,287	0.00%
2021/05/13	2	63.15	2	65.65	65.20	0	7,294	0.00%
2021/05/12	4	66.15	2	67.60	64.50	2	7,288	0.03%
2021/05/10	2	70.80	0	0.00	71.00	2	7,238	0.03%
2021/05/06	3	72.10	0	0.00	70.60	3	7,469	0.04%
2021/05/04	0	0.00	5	71.48	71.60	-5	7,862	-0.06%
2021/05/03	1	75.30	0	0.00	73.90	1	7,892	0.01%
2021/04/29	0.1	78.00	1	77.50	77.40	-0.9	7,910	-0.01%
2021/04/28	3	77.23	5	77.64	78.20	-2	7,975	-0.03%
2021/04/27	0.5	76.86	0	0.00	76.90	0.5	8,214	0.01%
2021/04/26	0.1	76.90	2	76.80	76.90	-1.9	8,350	-0.02%
2021/04/22	1	75.40	7	75.24	75.20	-6	8,655	-0.07%
2021/04/21	0	0.00	1	77.20	77.50	-1	8,814	-0.01%
2021/04/20	3	77.43	0	0.00	76.60	3	8,958	0.03%
2021/04/19	7.1	77.36	0	0.00	77.10	7.1	9,392	0.08%
2021/04/16	0	0.00	2	77.90	77.90	-2	9,443	-0.02%
2021/04/15	0	0.00	2	75.90	76.50	-2	9,484	-0.02%
2021/04/13	0.1	77.00	0	0.00	76.40	0.1	9,586	0.00%
2021/04/12	2	77.95	0	0.00	77.50	2	9,552	0.02%
2021/04/09	0.1	78.10	1	77.70	78.00	-0.9	9,547	-0.01%
2021/04/07	2	77.55	1	77.90	77.80	1	9,452	0.01%
2021/04/06	1.1	78.88	1	79.30	79.00	0.1	9,396	0.00%
2021/03/31	1.7	78.20	0	0.00	77.70	1.7	9,285	0.02%
2021/03/30	1.5	77.44	2	77.60	77.80	-0.5	9,223	-0.01%
2021/03/29	2.7	77.02	2	77.00	76.70	0.7	9,172	0.01%
2021/03/25	1.2	76.05	4	76.13	76.10	-2.8	9,189	-0.03%
2021/03/23	0.5	75.57	1	75.60	75.80	-0.6	9,116	-0.01%
2021/03/22	1.3	74.92	1	74.90	74.70	0.3	9,009	0.00%
2021/03/19	2.2	76.18	3	76.93	76.00	-0.8	8,985	-0.01%
2021/03/18	4.4	76.53	8	76.50	77.90	-3.6	8,602	-0.04%
2021/03/17	0.2	74.30	1	74.10	73.50	-0.8	8,297	-0.01%
2021/03/12	1.1	73.45	0	0.00	72.70	1.1	8,634	0.01%
2021/03/11	0	0.00	2	72.20	73.10	-2	8,692	-0.02%
2021/03/10	2.1	71.54	17	71.51	71.70	-14.9	8,969	-0.17%
2021/03/09	16	70.70	0	0.00	71.40	16	8,988	0.18%
2021/03/08	6	72.68	5	71.90	72.20	1	8,885	0.01%
2021/03/05	1.1	73.90	0	0.00	72.70	1.1	8,795	0.01%
2021/03/04	2	74.65	1.1	74.49	74.10	1	8,709	0.01%
2021/03/03	7	75.00	3	74.40	75.10	4	8,584	0.05%
2021/03/02	2.2	75.79	4	76.25	75.50	-1.8	8,370	-0.02%
2021/02/26	0.3	74.07	0	0.00	74.10	0.3	8,284	0.00%
2021/02/25	2.6	74.14	5	74.30	74.50	-2.4	8,286	-0.03%
2021/02/24	1	75.00	1	74.20	74.40	0	8,260	0.00%
2021/02/23	3.2	74.56	1	74.60	74.40	2.2	8,214	0.03%
2021/02/22	1.4	74.43	9	74.60	75.50	-7.6	8,142	-0.09%
2021/02/19	3.5	73.13	0	0.00	73.20	3.5	8,051	0.04%
2021/02/18	2.2	73.55	6	73.77	73.90	-3.9	8,059	-0.05%
2021/02/17	1.1	73.42	1	74.20	73.50	0.1	8,050	0.00%
2021/02/05	0.4	71.57	2	71.30	71.30	-1.7	7,963	-0.02%
2021/02/04	1	70.20	0	0.00	70.30	1	8,045	0.01%
2021/02/03	1.1	71.80	0	0.00	71.20	1.1	8,085	0.01%
2021/02/02	1.2	71.83	4	71.85	72.40	-2.9	8,171	-0.03%
2021/02/01	0	69.40	0	0.00	69.50	0	8,259	0.00%
2021/01/29	2	70.50	2	70.25	69.20	0	8,380	0.00%
2021/01/28	7	73.54	5	72.78	72.50	2	8,195	0.02%
2021/01/27	8	76.66	6	77.37	75.70	2	8,077	0.02%
2021/01/26	2.2	75.50	3	75.73	75.70	-0.9	7,652	-0.01%
2021/01/25	1.1	76.00	0	0.00	75.70	1.1	7,537	0.01%
2021/01/22	4	74.93	2	75.15	75.40	2	7,400	0.03%
2021/01/21	2	74.55	1	74.80	74.40	1	7,308	0.01%
2021/01/20	1	75.60	0	0.00	73.70	1	7,247	0.01%
2021/01/19	6	73.89	1	74.30	74.50	5	6,991	0.07%
2021/01/18	6	74.63	4	74.23	73.90	2	6,871	0.03%
2021/01/15	1.2	72.72	3	74.03	74.50	-1.9	6,733	-0.03%
2021/01/14	6.5	73.02	5	73.68	73.80	1.5	6,597	0.02%
2021/01/13	0.3	71.95	5	71.96	72.10	-4.7	6,359	-0.07%
2021/01/12	17.1	72.02	19	71.46	70.40	-1.9	6,189	-0.03%
2021/01/11	2.2	68.80	1	69.20	69.30	1.2	5,733	0.02%
2021/01/08	1	68.20	1	68.20	68.20	0	5,658	0.00%
2021/01/07	0	0.00	4	67.53	68.00	-4	5,631	-0.07%
2021/01/06	1	67.30	1	66.50	66.30	0	5,544	0.00%
2021/01/04	0	0.00	2	67.20	67.40	-2	5,549	-0.04%
2020/12/31	0	0.00	1	66.40	66.40	-1	5,526	-0.02%
2020/12/30	0	0.00	1	65.90	65.90	-1	5,566	-0.02%
2020/12/29	0	0.00	1	65.90	65.80	-1	5,641	-0.02%
2020/12/28	0.4	66.50	0	0.00	66.40	0.4	5,700	0.01%
2020/12/25	0.2	66.30	0	0.00	66.20	0.2	5,808	0.00%
2020/12/24	0	0.00	1	65.80	65.70	-1	5,943	-0.02%
2020/12/23	2.2	66.05	0	0.00	65.70	2.2	6,053	0.04%
2020/12/22	3	66.83	3	67.40	66.30	0	6,265	0.00%
2020/12/21	0	0.00	4	66.20	66.50	-4	6,312	-0.06%
2020/12/18	2	65.10	2	65.20	65.00	0	6,562	0.00%
2020/12/17	1	65.80	2	65.60	65.40	-1	6,740	-0.01%
2020/12/16	1.2	66.53	0	0.00	66.20	1.2	6,843	0.02%
2020/12/15	2.7	65.80	0	0.00	65.30	2.7	6,937	0.04%
2020/12/11	1	67.10	2	68.10	67.40	-1	7,464	-0.01%
2020/12/10	6	68.37	7	69.29	68.70	-1	7,457	-0.01%
2020/12/09	2	67.60	3	68.00	69.00	-1	7,231	-0.01%
2020/12/08	3.2	66.15	0	0.00	66.20	3.2	7,038	0.05%
2020/12/07	25.1	67.22	22	66.60	66.60	3.1	7,006	0.04%
2020/12/04	12.6	67.00	12	67.64	67.40	0.6	6,886	0.01%
2020/12/03	0	0.00	2	65.85	66.20	-2	6,546	-0.03%
2020/12/02	1	65.30	6	65.40	65.80	-5	6,477	-0.08%
2020/12/01	0	0.00	4	64.70	65.20	-4	6,433	-0.06%
2020/11/27	2	64.70	0	0.00	64.70	2	6,320	0.03%
2020/11/26	0.1	65.10	0	0.00	65.00	0.1	6,301	0.00%
2020/11/25	0	0.00	4	66.50	65.40	-4	6,267	-0.06%
2020/11/24	0	0.00	4	65.80	65.80	-4	6,159	-0.06%
2020/11/23	1	65.80	0	0.00	65.50	1	6,145	0.02%
2020/11/20	3	64.57	0	0.00	64.90	3	6,156	0.05%
2020/11/19	2	64.35	0	0.00	64.50	2	6,148	0.03%
2020/11/18	6.1	64.98	1	65.00	64.90	5.1	6,152	0.08%
2020/11/17	0	0.00	2	65.50	65.30	-2	6,139	-0.03%
2020/11/16	0.1	64.90	0	0.00	64.70	0.1	6,165	0.00%
2020/11/13	2	65.00	0	0.00	65.00	2	6,144	0.03%
2020/11/12	1	65.90	2	65.95	65.60	-1	6,125	-0.02%
2020/11/11	2	65.25	2	65.10	65.00	0	6,016	0.00%
2020/11/10	1	64.90	2	64.75	64.90	-1	5,943	-0.02%
2020/11/09	5.1	64.63	12	65.47	64.20	-6.9	5,793	-0.12%
2020/11/06	2	63.70	3	63.60	64.00	-1	5,608	-0.02%
2020/11/05	2	61.65	0	0.00	61.90	2	5,446	0.04%
2020/11/04	3	61.87	0	0.00	62.30	3	5,425	0.06%
2020/11/02	1	62.10	0	0.00	62.00	1	5,444	0.02%
2020/10/30	5	62.72	0	0.00	62.50	5	5,478	0.09%
2020/10/29	1	62.80	5	62.20	63.00	-4	5,497	-0.07%
2020/10/28	1	63.10	6	63.15	62.90	-5	5,606	-0.09%
2020/10/27	0	62.60	2	62.95	62.90	-2	5,640	-0.04%
2020/10/26	1	61.90	0	0.00	61.80	1	5,717	0.02%
2020/10/23	18	62.79	19	62.81	62.80	-1	5,800	-0.02%
2020/10/22	5	62.80	3	62.43	62.80	2	5,902	0.03%
2020/10/21	1	61.50	2	62.05	61.50	-1	5,936	-0.02%
2020/10/19	1	61.70	1	61.90	61.50	0	6,278	0.00%
2020/10/15	1	60.80	0	0.00	60.60	1	6,530	0.02%
2020/10/14	2	61.60	0	0.00	61.20	2	6,619	0.03%
2020/10/13	2	62.20	0	0.00	62.40	2	6,640	0.03%
2020/10/12	1	62.60	0	0.00	62.60	1	6,671	0.01%
2020/10/08	1	62.30	1	62.30	61.90	0	6,657	0.00%
2020/10/07	1	62.60	1	62.30	62.30	0	6,683	0.00%
2020/10/06	0	0.00	1	63.20	62.60	-1	6,690	-0.01%
2020/09/30	1	63.80	1	63.50	63.40	0	6,793	0.00%
2020/09/29	0	0.00	2	63.95	63.80	-2	6,767	-0.03%
2020/09/25	26	62.30	16	61.55	61.70	10	6,828	0.15%
2020/09/24	3	63.50	8	64.25	64.50	-5	6,761	-0.07%
2020/09/23	21	64.18	15	63.90	63.70	6	6,709	0.09%
2020/09/22	0	62.90	2.1	62.90	63.10	-2.1	6,519	-0.03%
2020/09/21	1	62.90	3	62.73	62.40	-2	6,430	-0.03%
2020/09/18	2	62.15	1	62.20	62.10	1	6,390	0.02%
2020/09/17	9.1	62.06	11	62.08	62.10	-1.9	6,440	-0.03%
2020/09/16	4.2	60.98	13	60.54	61.00	-8.8	6,182	-0.14%
2020/09/15	2.2	58.42	3	58.60	59.00	-0.8	5,942	-0.01%
2020/09/14	2	57.40	0	0.00	57.50	2	5,956	0.03%
2020/09/11	2	57.20	0	0.00	57.20	2	6,047	0.03%
2020/09/09	0	0.00	1	57.00	57.20	-1	6,143	-0.02%
2020/09/07	1	57.00	2	57.10	57.00	-1	6,322	-0.02%
2020/09/04	2	56.05	0	0.00	56.30	2	6,437	0.03%
2020/09/03	0	0.00	3	57.03	57.00	-3	6,538	-0.05%
2020/09/02	5	56.00	1	56.50	56.30	4	6,662	0.06%
2020/09/01	7	55.96	0	0.00	56.20	7	6,876	0.10%
2020/08/28	5	56.20	1	56.60	56.70	4	7,139	0.06%
2020/08/27	3	56.90	4	56.93	56.90	-1	7,232	-0.01%
2020/08/26	0.1	57.30	3	56.50	57.20	-2.9	7,295	-0.04%
2020/08/24	2	55.25	1	54.80	55.00	1	7,378	0.01%
2020/08/21	5	55.30	2	55.20	55.40	3	7,460	0.04%
2020/08/20	1	55.50	0	0.00	55.20	1	7,528	0.01%
2020/08/19	1	57.10	1	57.00	57.00	0	7,581	0.00%
2020/08/14	0	0.00	1	57.30	57.70	-1	8,121	-0.01%
2020/08/12	1	57.30	0	0.00	57.40	1	8,237	0.01%
2020/08/11	1	57.80	2	57.90	57.80	-1	8,324	-0.01%
2020/08/07	2	58.60	0	0.00	58.30	2	8,783	0.02%
2020/08/05	1	59.10	3	59.37	59.10	-2	9,043	-0.02%
2020/08/03	4.1	58.30	1	58.30	58.20	3.1	9,516	0.03%
2020/07/31	11.2	60.29	9	59.93	59.90	2.2	9,528	0.02%
2020/07/30	3	60.17	1	60.50	60.30	2	9,559	0.02%
2020/07/29	0	0.00	5	58.08	58.70	-5	9,761	-0.05%
2020/07/28	4	57.38	2	57.05	56.70	2	10,312	0.02%
2020/07/27	1	58.60	5	57.94	57.90	-4	10,360	-0.04%
2020/07/23	9	60.96	0	0.00	60.20	9	10,247	0.09%
2020/07/22	1	64.50	2	64.90	65.40	-1	10,050	-0.01%
2020/07/21	1	64.30	3	64.93	64.30	-2	9,878	-0.02%
2020/07/20	4.2	64.62	2	64.30	64.10	2.2	9,873	0.02%
2020/07/17	3	65.47	0	0.00	65.30	3	9,864	0.03%
2020/07/16	2	65.70	1	65.80	65.80	1	10,082	0.01%
2020/07/15	0	0.00	1	65.90	65.70	-1	10,334	-0.01%
2020/07/14	2	65.80	0	0.00	65.70	2	10,418	0.02%
2020/07/13	3	65.43	0	0.00	65.80	3	10,395	0.03%
2020/07/10	5	65.34	2	65.15	65.10	3	10,466	0.03%
2020/07/09	9	66.94	0	0.00	66.90	9	10,336	0.09%
2020/07/08	0	0.00	5	67.24	67.60	-5	10,258	-0.05%
2020/07/07	9	66.48	3	67.03	66.70	6	10,186	0.06%
2020/07/06	5	67.80	6	67.62	68.00	-1	10,039	-0.01%
2020/07/03	3	66.63	4	66.85	66.90	-1	9,910	-0.01%
2020/07/02	10	65.29	1	65.70	65.90	9	9,817	0.09%
2020/07/01	3	64.20	2	64.40	64.30	1	9,704	0.01%
2020/06/30	3	64.43	2	64.45	64.30	1	9,635	0.01%
2020/06/29	0	0.00	7	64.03	64.20	-7	9,556	-0.07%
2020/06/24	3	64.00	18	63.84	64.00	-15	9,483	-0.16%
2020/06/23	5	62.78	0	0.00	63.10	5	9,367	0.05%
2020/06/22	2	62.95	3	62.97	62.90	-1	9,351	-0.01%
2020/06/19	2	62.30	4	62.65	62.90	-2	9,352	-0.02%
2020/06/18	5	62.16	2	62.30	62.30	3	9,280	0.03%
2020/06/16	1	62.10	1	62.00	61.90	0	9,236	0.00%
2020/06/15	0	0.00	3	61.60	61.00	-3	9,285	-0.03%
2020/06/12	1	60.20	1	60.70	61.00	0	9,248	0.00%
2020/06/11	2	61.35	3	61.40	60.70	-1	9,251	-0.01%
2020/06/10	3	61.83	2	61.65	62.00	1	9,156	0.01%
2020/06/09	3	62.13	15	62.45	61.90	-12	9,132	-0.13%
2020/06/08	12	63.05	11	63.30	63.10	1	9,098	0.01%
2020/06/05	14	62.27	9	62.48	62.80	5	8,902	0.06%
2020/06/04	2	61.60	7	61.51	61.50	-5	8,719	-0.06%
2020/06/03	2	61.45	0	0.00	61.40	2	8,688	0.02%
2020/06/02	3	61.40	2	61.80	61.30	1	8,577	0.01%
2020/06/01	2	61.65	4	61.60	61.70	-2	8,496	-0.02%
2020/05/29	2	61.45	1	61.40	61.40	1	8,429	0.01%
2020/05/28	6	61.55	8	61.61	60.90	-2	8,383	-0.02%
2020/05/27	0	0.00	3	61.20	61.40	-3	8,324	-0.04%
2020/05/26	4	61.13	4	61.08	61.10	0	8,290	0.00%
2020/05/25	5	60.16	5	60.58	60.70	0	8,155	0.00%
2020/05/22	23	60.39	12	60.53	60.20	11	8,059	0.14%
2020/05/21	4	59.65	8	59.15	59.70	-4	7,789	-0.05%
2020/05/20	7	58.63	0	0.00	58.40	7	7,631	0.09%
2020/05/19	6	58.75	0	0.00	58.80	6	7,618	0.08%
2020/05/18	0	0.00	1	58.50	58.20	-1	7,609	-0.01%
2020/05/15	9	58.84	7	59.00	58.90	2	7,552	0.03%
2020/05/14	5	59.18	0	0.00	58.10	5	7,383	0.07%
2020/05/13	1	60.50	11	60.74	60.80	-10	7,110	-0.14%
2020/05/12	0	0.00	7	61.13	61.30	-7	6,963	-0.10%
2020/05/11	2	61.50	0	0.00	61.40	2	6,866	0.03%
2020/05/08	7	61.10	4	61.00	60.80	3	6,743	0.04%
2020/05/07	1	59.40	3	59.33	59.50	-2	6,377	-0.03%
2020/05/06	0	0.00	7	59.10	59.00	-7	6,287	-0.11%
2020/05/05	5	58.80	7	58.90	59.20	-2	6,175	-0.03%
2020/05/04	20	58.51	18	58.57	59.00	2	5,859	0.03%
2020/04/30	1	55.70	3	55.30	56.60	-2	5,207	-0.04%
2020/04/29	0.2	54.50	0	0.00	54.20	0.2	5,088	0.00%
2020/04/28	2.3	54.15	0	0.00	54.00	2.3	5,101	0.05%
2020/04/27	0	0.00	5	53.86	54.10	-5	5,143	-0.10%
2020/04/23	3	52.60	2	52.85	52.60	1	5,093	0.02%
2020/04/22	2	52.40	0	0.00	52.60	2	5,010	0.04%
2020/04/21	10	54.56	3	53.77	53.10	7	4,869	0.14%
2020/04/20	10	57.68	2	57.95	57.30	8	4,575	0.17%
2020/04/17	1	55.70	0	0.00	56.00	1	4,292	0.02%
2020/04/16	0	0.00	2	53.60	54.40	-2	4,181	-0.05%
2020/04/15	9	54.29	0	0.00	53.80	9	4,173	0.22%
2020/04/14	0	0.00	1	54.20	54.20	-1	4,077	-0.02%
2020/04/10	1	52.80	0	0.00	53.00	1	4,166	0.02%
2020/04/09	2	53.95	0	0.00	53.40	2	4,259	0.05%
2020/04/08	0.2	54.00	1	53.60	53.60	-0.8	4,296	-0.02%
2020/04/07	2	52.45	0	0.00	52.60	2	4,269	0.05%
2020/03/26	2	50.35	1	50.20	50.50	1	4,083	0.02%
2020/03/25	0	0.00	1	50.40	49.40	-1	4,059	-0.02%
2020/03/20	5	46.40	4	46.45	45.85	1	4,202	0.02%
2020/03/18	0	0.00	1	50.20	50.10	-1	4,301	-0.02%
2020/03/17	1	52.00	2	51.95	51.00	-1	4,312	-0.02%
2020/03/13	4	51.50	5	52.08	54.60	-1	4,334	-0.02%
2020/03/12	0	0.00	1	54.90	54.70	-1	4,346	-0.02%
2020/03/11	2	58.30	0	0.00	57.50	2	4,353	0.05%
2020/03/05	0	0.00	1	59.80	59.80	-1	4,914	-0.02%
2020/03/04	0	0.00	1	58.90	58.90	-1	5,013	-0.02%
2020/03/03	2	59.10	0	0.00	58.70	2	5,164	0.04%
2020/03/02	1	58.00	1	58.20	58.20	0	5,453	0.00%
2020/02/25	1	59.20	0	0.00	59.90	1	5,712	0.02%
2020/02/24	1	59.60	0	0.00	59.60	1	5,713	0.02%
2020/02/21	1.1	60.38	1	60.00	60.00	0.1	5,704	0.00%
2020/02/19	2	60.60	0	0.00	60.30	2	5,715	0.03%
2020/02/10	1	60.00	0	0.00	60.00	1	5,684	0.02%
2020/02/07	0	0.00	2	60.80	60.60	-2	5,717	-0.03%
2020/02/06	1	61.40	0	0.00	61.50	1	5,769	0.02%
2020/02/03	1	58.50	1	58.70	59.40	0	6,032	0.00%
2020/01/31	3	60.07	3	60.53	60.60	0	6,006	0.00%
2020/01/20	0.1	65.70	0	0.00	65.60	0.1	5,989	0.00%
2020/01/17	2	65.50	1	65.70	65.70	1	6,026	0.02%
2020/01/16	1.1	66.00	0	0.00	65.80	1.1	6,075	0.02%
2020/01/15	0.3	66.60	5	66.78	66.60	-4.7	6,115	-0.08%
2020/01/14	0.2	66.50	0	0.00	66.50	0.2	6,184	0.00%
2020/01/13	5	66.48	1	66.30	66.10	4	6,246	0.06%
2020/01/07	1	65.00	0	0.00	64.30	1	6,423	0.02%
2020/01/06	0.1	65.10	0	0.00	64.80	0.1	6,394	0.00%
2020/01/03	2	68.50	0	0.00	67.20	2	6,405	0.03%
2020/01/02	0	0.00	12	68.29	68.40	-12	6,381	-0.19%
2019/12/26	1	67.00	3	67.07	67.20	-2	6,365	-0.03%
2019/12/25	2	66.25	1	66.60	66.70	1	6,378	0.02%
2019/12/24	0.1	65.80	0	0.00	65.70	0.1	6,444	0.00%
2019/12/23	0.1	66.20	2	66.30	66.20	-1.9	6,485	-0.03%
2019/12/20	0.1	66.80	0	0.00	66.80	0.1	6,508	0.00%
2019/12/19	1	66.60	0	0.00	67.30	1	6,508	0.02%
2019/12/18	1.1	68.15	1	67.60	67.50	0.1	6,518	0.00%
2019/12/16	12	67.53	3	68.00	66.40	9	6,471	0.14%
2019/12/13	1	64.20	1	64.90	66.10	0	6,351	0.00%
2019/12/09	2	66.00	3	66.07	66.10	-1	6,643	-0.02%
2019/12/06	0	0.00	1	65.40	65.00	-1	6,611	-0.02%
2019/12/05	4	65.40	4	65.58	65.50	0	6,614	0.00%
2019/12/04	0	0.00	1	63.90	63.90	-1	6,409	-0.02%
2019/12/02	0	0.00	1	62.40	62.30	-1	6,303	-0.02%
2019/11/29	1	63.00	0	0.00	62.80	1	6,357	0.02%
2019/11/27	7	63.00	7	62.46	62.60	0	6,228	0.00%
2019/11/26	12	62.83	14	62.71	62.30	-2	5,915	-0.03%
2019/11/25	0	0.00	1	61.30	61.90	-1	5,640	-0.02%
2019/11/19	1	60.60	0	0.00	60.60	1	5,754	0.02%
2019/11/18	1	61.90	0	0.00	61.80	1	5,727	0.02%
2019/11/15	1	61.60	1	61.50	61.50	0	5,763	0.00%
2019/11/07	2	61.40	0	0.00	60.70	2	5,840	0.03%
2019/11/05	0	0.00	3	62.83	62.20	-3	5,800	-0.05%
2019/11/04	2	62.90	3	62.60	62.60	-1	5,761	-0.02%
2019/11/01	2	61.50	1	61.20	61.10	1	5,616	0.02%
2019/10/31	1	61.00	0	0.00	60.40	1	5,729	0.02%
2019/10/29	1	60.40	0	0.00	59.90	1	5,913	0.02%
2019/10/24	0	0.00	2	61.85	62.00	-2	5,906	-0.03%
2019/10/18	2	59.20	2.5	59.48	59.60	-0.5	6,050	-0.01%
2019/10/17	0	0.00	7	58.20	58.50	-7	6,041	-0.12%
2019/10/16	7.2	57.76	2	58.20	57.50	5.2	6,184	0.08%
2019/10/15	2	57.55	2	57.90	57.70	0	6,207	0.00%
2019/10/14	2	57.40	2	57.80	57.30	0	6,316	0.00%
2019/10/09	4.4	56.91	2	57.50	57.00	2.4	6,355	0.04%
2019/10/08	1.1	57.88	0	0.00	57.50	1.1	6,326	0.02%
2019/10/07	2	59.20	2	59.10	59.10	0	6,446	0.00%
2019/10/03	0.1	59.60	1	59.10	58.90	-0.9	6,588	-0.01%
2019/10/01	1.1	57.77	6	58.42	58.40	-4.9	6,620	-0.07%
2019/09/27	6	57.70	4	57.50	57.50	2	6,683	0.03%
2019/09/26	3	58.47	0	0.00	58.10	3	6,755	0.04%
2019/09/25	0.1	59.00	0	0.00	58.40	0.1	6,888	0.00%
2019/09/24	0.1	59.10	2	59.05	58.80	-1.9	7,255	-0.03%
2019/09/23	2	58.45	0	0.00	58.60	2	7,281	0.03%
2019/09/20	1.1	58.81	0	0.00	58.50	1.1	7,282	0.02%
2019/09/17	1	59.60	0	0.00	59.50	1	7,192	0.01%
2019/09/16	1	61.50	0	0.00	61.00	1	7,126	0.01%
2019/09/12	1	64.00	0	0.00	63.40	1	7,180	0.01%
2019/09/10	0	0.00	3	63.50	63.00	-3	7,299	-0.04%
2019/09/09	1	63.30	0	0.00	63.20	1	7,261	0.01%
2019/09/05	1	64.10	1	64.90	64.10	0	7,245	0.00%
2019/09/03	2	63.40	1	63.50	63.40	1	7,294	0.01%
2019/09/02	2	62.85	0	0.00	62.80	2	7,328	0.03%
2019/08/30	0	0.00	3	62.40	62.60	-3	7,377	-0.04%
2019/08/29	2	61.10	3	61.33	61.20	-1	7,448	-0.01%
2019/08/28	1	60.30	0	0.00	60.90	1	7,596	0.01%
2019/08/26	2	60.70	0	0.00	60.60	2	7,810	0.03%
2019/08/23	1	61.20	1	61.30	62.30	0	7,845	0.00%
2019/08/22	2	62.00	0	0.00	61.90	2	7,863	0.03%
2019/08/20	1	62.60	1	63.50	62.50	0	8,046	0.00%
2019/08/13	1	61.60	0	0.00	61.60	1	9,115	0.01%
2019/08/12	0	0.00	1	62.50	62.50	-1	9,207	-0.01%
2019/08/06	3	61.30	3	61.20	61.20	0	9,323	0.00%
2019/08/05	0	0.00	1	61.30	61.10	-1	9,370	-0.01%
2019/07/25	1	64.30	0	0.00	64.70	1	10,123	0.01%
2019/07/24	1	67.50	0	0.00	67.30	1	10,078	0.01%
2019/07/22	1	67.20	0	0.00	67.30	1	10,012	0.01%
2019/07/19	0	0.00	2	66.40	66.40	-2	10,063	-0.02%
2019/07/18	4	65.90	3	65.10	65.10	1	10,122	0.01%
2019/07/17	1	66.60	0	0.00	67.00	1	10,026	0.01%
2019/07/16	9.2	66.87	2	66.95	67.00	7.2	10,032	0.07%
2019/07/15	2	65.50	0	0.00	66.00	2	9,885	0.02%
2019/07/12	0.1	65.70	2	65.60	65.50	-1.9	9,921	-0.02%
2019/07/11	2	65.55	3	65.80	65.50	-1	9,976	-0.01%
2019/07/09	1	64.90	0	0.00	64.70	1	9,934	0.01%
2019/07/08	2	65.00	0	0.00	65.00	2	10,023	0.02%
2019/07/04	1	64.90	1	64.70	64.80	0	10,070	0.00%
2019/07/03	1	64.20	3	64.40	64.60	-2	10,040	-0.02%
2019/07/02	2	65.00	13	65.55	65.60	-11	9,969	-0.11%
2019/07/01	21	64.72	7	64.56	64.90	14	9,925	0.14%
2019/06/25	5	60.56	0	0.00	60.40	5	9,666	0.05%
2019/06/24	2	61.30	2	61.40	61.10	0	9,635	0.00%
2019/06/21	1	61.50	0	0.00	60.80	1	9,674	0.01%
2019/06/20	3	60.50	4.1	61.21	61.80	-1.1	9,584	-0.01%
2019/06/17	1	56.10	3	56.63	57.00	-2	9,591	-0.02%
2019/06/14	2	56.95	0	0.00	56.30	2	9,938	0.02%
2019/06/13	0	0.00	1	58.10	58.10	-1	9,936	-0.01%
2019/06/12	1	57.10	2	57.40	58.00	-1	9,981	-0.01%
2019/06/11	7	58.24	2	57.50	57.30	5	9,965	0.05%
2019/06/10	1	57.50	1	56.80	57.60	0	9,804	0.00%
2019/06/06	1	55.30	0	0.00	55.10	1	9,743	0.01%
2019/06/05	1	56.50	7.1	57.07	56.60	-6.1	9,652	-0.06%
2019/06/04	11.1	56.84	17	56.47	55.80	-5.9	9,555	-0.06%
2019/06/03	11	57.41	9	57.30	57.30	2	9,476	0.02%
2019/05/31	0	0.00	2	57.80	58.30	-2	9,479	-0.02%
2019/05/30	0	0.00	3	56.13	56.00	-3	9,417	-0.03%
2019/05/29	5	55.20	2	54.40	55.10	3	9,420	0.03%
2019/05/28	0	0.00	1	55.10	54.60	-1	9,400	-0.01%
2019/05/27	10.1	54.21	1	54.70	54.70	9.1	9,378	0.10%
2019/05/24	4	55.95	8	56.41	55.60	-4	9,242	-0.04%
2019/05/23	7	56.29	2	57.00	55.60	5	9,259	0.05%
2019/05/22	7	62.40	3	61.90	61.60	4	8,835	0.05%
2019/05/21	1	61.50	0	0.00	62.70	1	8,704	0.01%
2019/05/20	1	64.50	0	0.00	63.00	1	8,563	0.01%
2019/05/16	2	68.70	0	0.00	67.30	2	8,512	0.02%
2019/05/14	1	65.50	7	66.01	68.20	-6	8,587	-0.07%
2019/05/13	4	69.33	10	68.59	67.60	-6	8,553	-0.07%
2019/05/10	7	70.61	0	0.00	70.30	7	8,577	0.08%
2019/05/09	2	71.15	1	71.30	71.70	1	8,565	0.01%
2019/05/07	1	73.40	3.1	73.39	73.00	-2.1	8,588	-0.02%
2019/05/06	7	71.19	1	72.10	72.10	6	8,464	0.07%
2019/05/03	1	73.30	2	72.80	72.70	-1	8,301	-0.01%
2019/05/02	0	0.00	2	72.00	71.30	-2	8,258	-0.02%
2019/04/30	1	69.70	0	0.00	70.00	1	8,171	0.01%
2019/04/29	2	70.90	3	70.57	70.10	-1	8,247	-0.01%
2019/04/26	3	72.00	1	71.60	71.30	2	8,221	0.02%
2019/04/24	0	0.00	1	72.10	71.20	-1	8,092	-0.01%
2019/04/22	0	0.00	1	71.00	71.00	-1	7,933	-0.01%
2019/04/19	2	69.75	0	0.00	69.60	2	7,859	0.03%
2019/04/18	5.1	69.40	5	69.80	69.40	0.1	7,908	0.00%
2019/04/16	3	68.70	4	70.33	71.00	-1	7,812	-0.01%
2019/04/15	1	69.50	10	68.30	69.00	-9	7,722	-0.12%
2019/04/12	4	71.20	2	69.20	69.20	2	7,806	0.03%
2019/04/11	6	72.62	6	72.43	72.10	0	7,751	0.00%
2019/04/03	2	73.20	0	0.00	73.50	2	7,618	0.03%
2019/04/01	0	0.00	1	72.80	72.50	-1	7,552	-0.01%
2019/03/27	3	71.30	3	71.73	71.10	0	7,489	0.00%
2019/03/26	1	72.20	0	0.00	71.00	1	7,478	0.01%
2019/03/22	5	72.44	5	72.54	72.30	0	7,390	0.00%
2019/03/21	5	75.90	5	75.00	75.00	0	7,272	0.00%
2019/03/20	0	0.00	2	75.89	75.50	-2	7,225	-0.03%
2019/03/19	10	73.84	8	74.58	75.30	2	7,156	0.03%
2019/03/18	3	69.30	3	70.00	70.00	0	6,847	0.00%
2019/03/15	3	69.50	4.2	70.04	69.10	-1.2	6,800	-0.02%
2019/03/14	3	69.00	3	69.00	69.00	0	6,800	0.00%
2019/03/11	3	68.10	3	68.20	68.20	0	7,398	0.00%
2019/03/05	1	68.50	0	0.00	68.20	1	7,669	0.01%
2019/03/04	0	0.00	1	67.20	67.20	-1	7,760	-0.01%
2019/02/25	1	67.90	0	0.00	68.10	1	7,671	0.01%
2019/02/22	6	67.50	6	67.80	67.80	0	7,692	0.00%
2019/02/21	5	66.60	5	66.90	66.90	0	7,593	0.00%
2019/02/20	0.1	66.10	0	0.00	66.00	0.1	7,611	0.00%
2019/02/19	0.1	66.20	0	0.00	65.80	0.1	7,634	0.00%
2019/02/11	0	0.00	2	67.80	67.80	-2	7,714	-0.03%
2019/01/30	2	66.40	4.2	65.86	66.00	-2.2	7,873	-0.03%
2019/01/29	0	0.00	1	64.80	65.40	-1	7,934	-0.01%
2019/01/28	2	64.10	2	64.30	64.50	0	7,957	0.00%
2019/01/25	2.1	63.79	1	63.90	63.40	1.1	8,103	0.01%
2019/01/24	3.1	62.34	8	63.08	63.90	-4.9	8,265	-0.06%
2019/01/23	4	61.28	1	62.40	61.70	3	8,199	0.04%
2019/01/22	1	65.30	0	0.00	65.10	1	7,988	0.01%
2019/01/18	2	62.80	2	62.70	62.70	0	7,898	0.00%
2019/01/15	2	62.00	2	62.30	62.30	0	7,913	0.00%
2019/01/09	1	60.40	1	60.10	60.30	0	8,001	0.00%
2019/01/07	0	0.00	1	58.00	57.50	-1	7,979	-0.01%
2019/01/04	3	56.50	0	0.00	56.40	3	8,016	0.04%
2019/01/03	2	60.90	1	60.10	59.80	1	8,023	0.01%
2018/12/27	10	62.30	10	61.50	61.80	0	8,236	0.00%
2018/12/25	1	61.00	0	0.00	60.10	1	8,312	0.01%
2018/12/19	0	0.00	1	60.90	60.80	-1	8,554	-0.01%
2018/12/18	1	61.10	0	0.00	61.30	1	8,578	0.01%
2018/12/17	0	0.00	1	60.50	61.10	-1	8,657	-0.01%
2018/12/12	1	62.30	1	62.10	62.00	0	8,743	0.00%
2018/12/11	0	0.00	10	61.00	61.50	-10	8,564	-0.12%
2018/12/10	7	59.51	0	0.00	60.00	7	8,563	0.08%
2018/12/07	2	59.05	4	59.20	59.10	-2	8,575	-0.02%
2018/12/05	8	62.09	5	62.80	62.60	3	8,527	0.04%
2018/12/04	5	63.84	2	63.30	63.10	3	8,441	0.04%
2018/12/03	1	61.10	1	60.80	61.00	0	8,220	0.00%
2018/11/30	3	60.70	1	59.50	59.50	2	8,169	0.02%
2018/11/29	1	60.40	2	60.00	59.90	-1	8,257	-0.01%
2018/11/27	2	58.40	2	58.10	58.20	0	8,238	0.00%
2018/11/22	1	55.30	0	0.00	54.50	1	8,620	0.01%
2018/11/15	1	55.70	7	55.04	55.90	-6	8,243	-0.07%
2018/11/14	4	54.23	0	0.00	53.50	4	8,119	0.05%
2018/11/13	3	52.70	3	53.27	54.00	0	8,069	0.00%
2018/11/12	1	53.90	0	0.00	54.10	1	8,012	0.01%
2018/11/09	4	54.18	1	54.40	54.60	3	7,979	0.04%
2018/11/08	3	53.80	6	54.40	53.80	-3	7,904	-0.04%
2018/11/07	3	54.67	2	55.00	54.80	1	7,787	0.01%
2018/11/05	3	59.90	3	60.50	59.30	0	7,507	0.00%
2018/11/02	3	60.20	3	60.90	61.40	0	7,391	0.00%
2018/11/01	3	60.50	3	61.10	61.10	0	7,228	0.00%
2018/10/30	1	56.20	1	56.60	56.50	0	6,977	0.00%
2018/10/29	1	55.30	1	55.10	55.30	0	6,984	0.00%
2018/10/25	0	0.00	10	54.60	53.70	-10	6,943	-0.14%
2018/10/24	10	58.48	0	0.00	58.00	10	6,925	0.14%
2018/10/23	2	58.60	1	58.40	58.00	1	6,891	0.01%
2018/10/22	2	58.30	3	58.73	59.70	-1	6,896	-0.01%
2018/10/19	3	55.70	3	56.40	56.30	0	6,825	0.00%
2018/10/18	5	57.10	5	56.80	57.20	0	6,855	0.00%
2018/10/17	0	0.00	7	56.69	56.80	-7	6,934	-0.10%
2018/10/16	1	55.30	0	0.00	54.80	1	6,906	0.01%
2018/10/15	1	55.30	0	0.00	55.20	1	6,948	0.01%
2018/10/11	0	0.00	53	54.98	54.10	-53	7,002	-0.76%
2018/10/09	2	53.75	2	54.40	54.40	0	6,935	0.00%
2018/10/08	6	54.07	6	54.80	55.00	0	7,013	0.00%
2018/10/05	12	54.93	2	55.20	55.10	10	7,012	0.14%
2018/10/04	6	58.72	6	58.30	59.00	0	7,104	0.00%
2018/10/03	6	60.25	0	0.00	58.80	6	7,203	0.08%
2018/10/01	0	0.00	13	60.87	60.70	-13	7,363	-0.18%
2018/09/28	11	59.13	5	59.00	59.00	6	7,398	0.08%
2018/09/27	13	59.31	11	59.06	59.00	2	7,422	0.03%
2018/09/26	3	60.80	3	61.60	61.20	0	7,261	0.00%
2018/09/25	11	60.66	5	60.80	60.80	6	7,301	0.08%
2018/09/20	16	61.33	13	61.35	61.00	3	7,221	0.04%
2018/09/19	1	63.90	6	64.28	63.10	-5	7,113	-0.07%
2018/09/18	6	64.42	0	0.00	64.20	6	7,138	0.08%
2018/09/17	0	0.00	1	65.70	65.90	-1	7,262	-0.01%
2018/09/14	1	65.80	6	66.12	65.80	-5	7,265	-0.07%
2018/09/13	2	64.90	1	65.50	65.60	1	7,211	0.01%
2018/09/12	7	65.64	1	67.03	65.20	6	7,151	0.08%
2018/09/11	6	64.40	7	65.70	67.50	-1	7,060	-0.01%
2018/09/10	2	65.95	0	0.00	66.00	2	6,972	0.03%
2018/09/07	8	68.89	5	69.70	68.40	3	6,897	0.04%
2018/09/06	8	68.64	8	70.01	70.20	0	6,824	0.00%
2018/09/05	11	69.89	4	69.65	70.00	7	6,777	0.10%
2018/09/04	4	70.33	19	70.24	70.30	-15	6,672	-0.22%
2018/09/03	13	69.19	0	0.00	68.50	13	6,594	0.20%
2018/08/31	2	67.90	8	69.60	70.30	-6	6,509	-0.09%
2018/08/30	23	69.30	13	69.64	68.80	10	6,386	0.16%
2018/08/29	0	0.00	17	67.00	67.90	-17	6,219	-0.27%
2018/08/28	1	64.50	2	65.10	64.80	-1	6,063	-0.02%
2018/08/27	4	64.20	0	0.00	64.00	4	6,052	0.07%
2018/08/24	4	64.00	0	0.00	64.40	4	6,091	0.07%
2018/08/23	7	64.41	4	64.95	64.50	3	6,137	0.05%
2018/08/22	15	64.01	0	0.00	64.00	15	6,177	0.24%
2018/08/21	0	0.00	17	64.40	64.10	-17	6,385	-0.27%
2018/08/20	20	63.19	0	0.00	63.10	20	6,436	0.31%
2018/08/17	14	63.91	0	0.00	64.00	14	6,465	0.22%
2018/08/16	38	61.68	38	64.62	64.90	0	6,473	0.00%
2018/08/15	1	63.00	0	0.00	63.30	1	6,466	0.02%
2018/08/13	1	63.80	0	0.00	63.50	1	6,418	0.02%
2018/08/09	1	66.60	1	66.60	66.00	0	6,275	0.00%
2018/08/07	1	67.00	0	0.00	67.00	1	6,244	0.02%
2018/08/06	1	67.90	0	0.00	67.90	1	6,283	0.02%
2018/07/31	1	66.00	2	65.90	65.80	-1	6,390	-0.02%
2018/07/27	0	0.00	1	67.40	67.50	-1	6,464	-0.02%
2018/07/25	1	67.10	10	67.00	67.10	-9	6,650	-0.14%
2018/07/24	0	0.00	2	67.95	68.30	-2	6,579	-0.03%
2018/07/23	0	0.00	1	67.20	67.00	-1	6,593	-0.02%
2018/07/20	1	67.60	0	0.00	67.60	1	6,600	0.02%
2018/07/19	0	0.00	1	68.80	69.20	-1	6,575	-0.02%
2018/07/18	1	68.30	3	68.73	68.70	-2	6,582	-0.03%
2018/07/17	0	0.00	5	68.42	68.60	-5	6,553	-0.08%
2018/07/16	3	67.53	0	0.00	67.20	3	6,443	0.05%
2018/07/13	4	67.18	0	0.00	67.00	4	6,415	0.06%
2018/07/12	2	67.30	0	0.00	66.60	2	6,459	0.03%
2018/07/11	1	65.00	1	65.90	67.20	0	6,367	0.00%
2018/07/10	1	66.50	1	66.20	67.00	0	6,380	0.00%
2018/07/09	1	63.20	2	65.70	66.90	-1	6,331	-0.02%
2018/07/06	1	64.70	1	64.00	63.00	0	6,209	0.00%
2018/07/04	1	65.00	2	65.40	64.40	-1	6,281	-0.02%
2018/07/03	1	64.40	1	64.90	63.50	0	6,254	0.00%
2018/06/29	0	0.00	6	62.20	63.30	-6	6,310	-0.10%
2018/06/26	2	60.40	6	61.70	60.10	-4	6,554	-0.06%
2018/06/21	6	64.25	9	64.10	63.70	-3	7,020	-0.04%
2018/06/20	6	63.50	0	0.00	63.40	6	7,092	0.08%
2018/06/15	6	64.45	3	64.90	64.50	3	7,260	0.04%
2018/06/14	3	64.30	3	64.80	64.30	0	7,251	0.00%
2018/06/12	6	64.35	3	65.10	64.00	3	7,350	0.04%
2018/06/11	4	64.65	0	0.00	64.50	4	7,459	0.05%
2018/06/07	2	67.10	2	66.00	66.00	0	7,717	0.00%
2018/06/05	1	64.80	0	0.00	64.50	1	7,680	0.01%
2018/06/04	0	0.00	6	63.65	64.80	-6	7,716	-0.08%
2018/06/01	9	62.43	3	63.00	62.60	6	7,776	0.08%
2018/05/31	0	0.00	9	64.20	63.00	-9	7,887	-0.11%
2018/05/29	12	66.83	12	67.35	64.90	0	8,167	0.00%
2018/05/28	6	65.00	6	65.47	65.30	0	8,128	0.00%
2018/05/25	9	64.83	3	64.50	65.00	6	8,205	0.07%
2018/05/23	1	63.00	0	0.00	62.60	1	8,792	0.01%
2018/05/21	2	63.70	0	0.00	63.90	2	8,905	0.02%
2018/05/11	0	0.00	20	62.40	62.00	-20	9,289	-0.22%
2018/05/09	0	0.00	1	60.40	60.20	-1	9,260	-0.01%
2018/05/08	1	59.80	12	59.46	59.80	-11	9,247	-0.12%
2018/05/07	11	57.43	3	57.33	57.00	8	9,287	0.09%
2018/05/04	1	58.80	0	0.00	58.80	1	9,340	0.01%
2018/05/03	3	59.93	2	60.50	59.00	1	9,347	0.01%
2018/04/30	0	0.00	5	58.50	59.30	-5	9,381	-0.05%
2018/04/27	7	57.97	1	57.90	57.60	6	9,469	0.06%
2018/04/24	5	59.10	5	60.90	61.10	0	9,726	0.00%
2018/04/20	0	0.00	8	64.30	64.30	-8	9,786	-0.08%
2018/04/18	0	0.00	19	65.17	63.70	-19	10,150	-0.19%
2018/04/17	0	0.00	16	63.99	64.50	-16	10,495	-0.15%
2018/04/16	10	62.75	5	64.10	62.00	5	10,372	0.05%
2018/04/13	1	63.30	0	0.00	63.00	1	10,268	0.01%
2018/04/12	5	64.00	5	63.40	63.10	0	10,241	0.00%
2018/04/11	7	63.94	0	0.00	63.30	7	10,183	0.07%
2018/04/03	1	64.50	0	0.00	64.40	1	9,903	0.01%
2018/04/02	2	66.50	0	0.00	66.30	2	9,875	0.02%
2018/03/31	2	66.80	0	0.00	67.10	2	9,895	0.02%
2018/03/30	12	68.03	2	67.70	67.30	10	9,954	0.10%
2018/03/29	3	67.50	66	66.82	68.50	-63	10,020	-0.63%
2018/03/28	31	63.02	16	63.89	64.00	15	9,747	0.15%
2018/03/27	56	65.50	26	65.47	65.40	30	9,494	0.32%
2018/03/26	9	66.69	2	67.90	66.60	7	9,229	0.08%
2018/03/23	3	66.33	3	67.60	67.30	0	9,172	0.00%
2018/03/22	2	70.05	5	70.48	69.50	-3	9,149	-0.03%
2018/03/20	5	69.04	1	69.10	69.00	4	9,509	0.04%
2018/03/19	9	70.44	0	0.00	70.00	9	9,612	0.09%
2018/03/16	7	69.74	2	71.40	71.60	5	9,597	0.05%
2018/03/15	11.3	70.96	16	71.36	71.20	-4.7	9,530	-0.05%
2018/03/14	0.7	70.20	2	70.30	70.20	-1.3	9,456	-0.01%
2018/03/13	8	70.14	20	70.25	69.30	-12	9,385	-0.13%
2018/03/12	1	68.30	7	69.23	68.00	-6	9,170	-0.07%
2018/03/09	4	67.65	0	0.00	68.30	4	9,170	0.04%
2018/03/08	7	69.30	0	0.00	68.30	7	9,212	0.08%
2018/03/07	6	68.87	0	0.00	68.30	6	9,197	0.07%
2018/03/06	4	68.70	9	69.42	70.00	-5	9,313	-0.05%
2018/03/05	8	69.08	3	68.30	67.30	5	9,315	0.05%
2018/03/02	2	69.80	15	69.01	70.10	-13	9,268	-0.14%
2018/03/01	6	66.95	0	0.00	67.40	6	9,158	0.07%
2018/02/27	10	69.44	0	0.00	68.50	10	9,426	0.11%
2018/02/26	7	70.70	6	70.87	70.80	1	9,317	0.01%
2018/02/23	27	68.52	36	68.81	70.30	-9	9,106	-0.10%
2018/02/21	0	0.00	4	64.40	64.70	-4	8,873	-0.05%
2018/02/09	4	62.75	0	0.00	62.20	4	8,821	0.05%
2018/02/08	0	0.00	20	65.13	65.20	-20	8,771	-0.23%
2018/02/07	1	63.30	14	65.74	63.30	-13	8,799	-0.15%
2018/02/06	6	61.18	16	61.06	62.50	-10	8,720	-0.11%
2018/02/05	7	63.91	9	63.76	64.90	-2	8,674	-0.02%
2018/02/02	2	65.40	1	65.20	65.50	1	8,663	0.01%
2018/02/01	5	65.92	4	68.20	65.10	1	8,771	0.01%
2018/01/31	4	67.60	3	67.60	67.40	1	8,863	0.01%
2018/01/30	23	68.03	1	66.80	66.10	22	8,844	0.25%
2018/01/29	0	0.00	32	69.59	69.30	-32	8,766	-0.37%
2018/01/26	2	66.90	2	67.50	67.40	0	8,731	0.00%
2018/01/25	2	66.10	5	66.62	66.70	-3	8,749	-0.03%
2018/01/24	4	65.90	31	66.31	66.20	-27	8,670	-0.31%
2018/01/23	4	65.20	0	0.00	64.50	4	8,576	0.05%
2018/01/22	9	66.70	21	66.64	66.80	-12	8,594	-0.14%
2018/01/19	5	66.90	2	66.35	66.30	3	8,681	0.03%
2018/01/18	16	66.65	26	65.87	65.50	-10	8,722	-0.11%
2018/01/17	0	0.00	1	64.60	64.50	-1	8,627	-0.01%
2018/01/16	11	64.05	14	65.01	65.00	-3	8,693	-0.03%
2018/01/15	17	63.26	25	63.95	64.30	-8	8,858	-0.09%
2018/01/12	0	0.00	3	61.93	61.50	-3	8,642	-0.03%
2018/01/11	21	60.36	29	60.72	60.90	-8	8,590	-0.09%
2018/01/10	0	0.00	18	57.89	58.50	-18	8,431	-0.21%
2018/01/09	8	56.74	0	0.00	56.30	8	8,517	0.09%
2018/01/08	1	57.80	14	57.96	58.00	-13	8,802	-0.15%
2018/01/05	1	57.10	7	57.30	57.10	-6	9,082	-0.07%
2018/01/04	3	56.07	7	57.09	57.00	-4	9,268	-0.04%
2018/01/02	7	55.93	0	0.00	55.60	7	9,338	0.07%