頎邦 (6147)-第一金-光復券商分點個股進出

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
64.2
漲跌
▲0.6
漲幅
+0.94%
成交量
1,182張
產業
上櫃半導體類股
1168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－第一金-光復券商分點個股進出

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

第一金-光復券商分點個股進出
第一金-光復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
2024/12/10	1	63.90	0	0.00	63.60	1	2,330	0.04%
2024/12/09	0.3	64.00	0	0.00	63.80	0.3	2,350	0.01%
2024/12/05	1.1	63.81	1	65.30	64.30	0.1	2,378	0.01%
2024/12/03	3.2	63.11	0	0.00	63.30	3.2	2,380	0.13%
2024/12/02	0.1	64.50	3	64.57	63.70	-3	2,374	-0.12%
2024/11/25	0	0.00	1	65.30	65.80	-1	2,364	-0.04%
2024/11/21	0.3	63.10	0	0.00	64.40	0.3	2,255	0.01%
2024/11/20	0.1	63.60	0	0.00	63.70	0.1	2,192	0.00%
2024/11/19	0.1	63.40	0	0.00	64.00	0.1	2,109	0.00%
2024/11/18	0	0.00	2	61.25	63.00	-2	2,022	-0.10%
2024/11/14	4.1	61.37	0	0.00	61.00	4.1	1,940	0.21%
2024/11/13	0.2	62.20	0	0.00	61.90	0.2	1,905	0.01%
2024/11/12	8.1	61.93	1	62.20	62.50	7.1	1,879	0.38%
2024/11/11	1	63.11	2	63.50	63.70	-1	1,822	-0.05%
2024/11/08	0.1	64.15	0	0.00	63.90	0.1	1,818	0.00%
2024/11/06	6	63.42	0	0.00	63.60	6	1,834	0.33%
2024/11/04	1	62.80	0	0.00	63.30	1	1,952	0.05%
2024/11/01	2	62.70	0.4	63.29	63.50	1.6	2,108	0.08%
2024/10/30	0.2	63.23	0	0.00	63.30	0.2	2,189	0.01%
2024/10/29	0.1	63.60	0	64.90	63.70	0.1	2,264	0.00%
2024/10/22	0.1	64.60	1	64.60	64.20	-0.9	2,700	-0.03%
2024/10/18	0.4	64.05	0	0.00	63.60	0.4	2,840	0.01%
2024/10/17	3	64.03	0	0.00	63.90	3	2,868	0.10%
2024/10/15	1	65.00	0	0.00	64.30	1	2,925	0.03%
2024/10/14	0.3	65.08	0	0.00	64.60	0.3	2,939	0.01%
2024/10/09	2	65.70	0	0.00	65.60	2	2,950	0.07%
2024/10/08	4	66.10	0	0.00	65.60	4	2,950	0.14%
2024/10/07	2	66.50	0	0.00	66.90	2	2,973	0.07%
2024/09/26	0	0.00	0	66.50	66.10	0	3,318	0.00%
2024/09/25	0	0.00	2	66.30	66.00	-2	3,333	-0.06%
2024/09/23	1	65.80	0	0.00	65.30	1	3,377	0.03%
2024/09/09	0	0.00	1	65.50	66.00	-1	3,687	-0.03%
2024/09/05	2	65.70	0	0.00	65.80	2	3,849	0.05%
2024/09/03	1	66.60	0	0.00	66.40	1	4,019	0.02%
2024/08/23	0	0.00	1	64.70	65.20	-1	4,978	-0.02%
2024/08/20	0	0.00	1	66.30	65.70	-1	5,663	-0.02%
2024/08/19	1	65.50	0	0.00	66.10	1	6,096	0.02%
2024/08/15	0.4	65.43	0	0.00	65.00	0.4	6,296	0.01%
2024/08/14	1	64.80	1	65.20	65.10	0	6,388	0.00%
2024/08/12	2.2	64.45	0	0.00	65.20	2.2	6,503	0.03%
2024/08/09	1	64.10	0	0.00	64.20	1	6,531	0.02%
2024/08/07	0	0.00	2	63.40	64.00	-2	6,696	-0.03%
2024/08/06	2.1	60.83	0	0.00	61.30	2.1	6,772	0.03%
2024/08/05	4.2	60.15	0	0.00	62.00	4.2	6,816	0.06%
2024/07/31	1	63.40	0	0.00	63.70	1	6,594	0.02%
2024/07/30	1	64.20	0	0.00	64.90	1	6,576	0.02%
2024/07/29	0.1	65.00	1	64.80	64.60	-0.9	6,580	-0.01%
2024/07/26	4	62.83	0	0.00	62.80	4	6,553	0.06%
2024/07/23	3.2	63.82	1	64.00	64.00	2.2	6,495	0.03%
2024/07/22	3	64.40	0	0.00	64.50	3	6,455	0.05%
2024/07/19	1	66.80	0	0.00	66.70	1	6,386	0.02%
2024/07/18	0.3	68.00	0	0.00	68.20	0.3	6,391	0.00%
2024/07/17	2	68.50	0	0.00	68.40	2	6,405	0.03%
2024/07/15	0	0.00	5	68.50	68.20	-5	6,595	-0.08%
2024/07/08	1	68.10	1	67.90	68.20	0	6,698	0.00%
2024/07/05	0	0.00	1	67.40	68.20	-1	6,697	-0.01%
2024/07/04	7.2	66.82	0	0.00	66.80	7.2	6,664	0.11%
2024/07/03	1	67.10	0	0.00	67.30	1	6,504	0.02%
2024/07/01	0	0.00	1	67.50	67.80	-1	6,449	-0.02%
2024/06/28	1.1	67.13	0.2	67.40	67.10	0.9	6,478	0.01%
2024/06/27	4	67.48	1	67.70	67.30	3	6,508	0.05%
2024/06/25	1	67.50	1	67.90	67.80	0	7,095	0.00%
2024/06/24	2	68.05	0	0.00	68.00	2	7,162	0.03%
2024/06/20	0	0.00	0.5	68.10	68.70	-0.5	7,237	-0.01%
2024/06/19	3	67.80	1	68.30	67.70	2	7,343	0.03%
2024/06/18	1.1	68.22	0	0.00	68.30	1.1	7,401	0.01%
2024/06/13	0.1	68.80	0	0.00	68.30	0.1	7,988	0.00%
2024/06/12	1	68.70	0	0.00	69.30	1	7,974	0.01%
2024/06/11	0	68.50	0	0.00	69.10	0	8,030	0.00%
2024/06/07	1	68.20	0	0.00	68.20	1	8,114	0.01%
2024/06/06	6	68.70	0	0.00	68.10	6	8,148	0.07%
2024/06/05	2	68.75	0	0.00	68.70	2	8,145	0.02%
2024/06/03	1	68.50	1	68.80	68.90	0	8,393	0.00%
2024/05/31	3	68.10	0	0.00	67.90	3	8,314	0.04%
2024/05/30	9.3	67.96	3	68.47	68.60	6.3	8,175	0.08%
2024/05/29	2.2	69.11	0	0.00	68.60	2.2	8,039	0.03%
2024/05/28	1.1	69.40	0	0.00	69.00	1.1	7,952	0.01%
2024/05/27	4.3	68.53	0.1	68.90	68.00	4.3	7,889	0.05%
2024/05/24	7.5	68.57	0	0.00	68.40	7.5	7,686	0.10%
2024/05/23	26.1	72.90	0	0.00	70.30	26.1	7,452	0.35%
2024/05/20	0	0.00	1	78.60	78.90	-1	7,173	-0.01%
2024/05/17	0.1	76.80	0	0.00	77.30	0.1	7,101	0.00%
2024/05/16	0	0.00	2	77.80	77.90	-2	7,052	-0.03%
2024/05/15	0	0.00	15	79.37	78.60	-15	7,051	-0.21%
2024/05/14	0	0.00	5	79.40	78.50	-5	7,069	-0.07%
2024/05/13	0	0.00	15	78.70	79.30	-15	7,021	-0.21%
2024/05/09	0	0.00	1	78.50	77.80	-1	6,878	-0.01%
2024/05/06	0	0.00	1	78.30	77.50	-1	6,713	-0.01%
2024/05/03	0	0.00	3	78.13	77.90	-3	6,684	-0.04%
2024/05/02	0	0.00	5.1	77.00	77.30	-5.1	6,632	-0.08%
2024/04/30	1	75.50	1	75.60	76.10	0	6,568	0.00%
2024/04/25	0	0.00	1	76.80	77.00	-1	6,459	-0.02%
2024/04/19	0	75.10	0	0.00	74.40	0	6,346	0.00%
2024/04/18	1	75.80	0	0.00	75.70	1	6,237	0.02%
2024/04/16	16	76.61	0	0.00	76.30	16	6,184	0.26%
2024/04/12	0	0.00	1	77.40	77.70	-1	6,146	-0.02%
2024/04/11	1	76.60	0	0.00	77.10	1	6,169	0.02%
2024/04/10	0	0.00	11	77.64	77.60	-11	6,233	-0.18%
2024/04/08	10	75.70	0	0.00	76.30	10	6,319	0.16%
2024/04/01	1.1	77.62	0	0.00	77.50	1.1	6,276	0.02%
2024/03/29	0	0.00	16	79.25	79.00	-16	6,260	-0.26%
2024/03/28	3	76.97	24.6	77.55	77.90	-21.6	5,909	-0.37%
2024/03/27	1.2	75.50	4	75.95	75.80	-2.8	5,749	-0.05%
2024/03/26	0	0.00	1	75.30	73.90	-1	5,745	-0.02%
2024/03/25	6.1	75.64	6	75.58	75.10	0.1	5,797	0.00%
2024/03/22	21.2	76.19	0	0.00	75.70	21.2	5,850	0.36%
2024/03/21	6.1	77.97	1	78.20	78.20	5.1	5,888	0.09%
2024/03/20	13	79.74	0	0.00	77.60	13	5,965	0.22%
2024/03/19	2.1	79.61	23	80.25	78.50	-20.9	6,188	-0.34%
2024/03/18	0	76.50	0	0.00	77.40	0	6,031	0.00%
2024/03/15	5	76.60	0	0.00	76.50	5	6,014	0.08%
2024/03/14	0	0.00	2.5	77.92	77.50	-2.5	5,953	-0.04%
2024/03/13	1	79.20	6	78.67	79.00	-5	5,829	-0.09%
2024/03/12	1	77.00	1	77.30	76.80	0	5,618	0.00%
2024/03/11	0.1	74.85	2	75.20	75.70	-1.9	5,522	-0.03%
2024/03/08	9.4	77.59	13	77.36	75.40	-3.6	5,481	-0.07%
2024/03/07	0	0.00	7	74.61	74.60	-7	5,104	-0.14%
2024/03/06	0	0.00	6	73.45	73.80	-6	5,033	-0.12%
2024/03/05	0	0.00	2	72.80	72.80	-2	5,049	-0.04%
2024/03/04	1	72.60	2	72.45	72.90	-1	5,058	-0.02%
2024/03/01	0	0.00	1	71.90	71.30	-1	5,042	-0.02%
2024/02/29	0	0.00	0	71.40	71.00	0	5,009	0.00%
2024/02/27	18	72.84	36	72.33	71.70	-18	4,957	-0.36%
2024/02/26	26	73.67	24	73.93	73.70	2	4,901	0.04%
2024/02/23	45	74.55	10	75.02	74.00	35	4,829	0.72%
2024/02/21	0	0.00	1	71.30	71.10	-1	4,489	-0.02%
2024/02/20	1	70.70	5	70.60	70.40	-4	4,458	-0.09%
2024/02/15	3	69.57	0	0.00	69.60	3	4,372	0.07%
2024/01/31	0	0.00	1	71.30	72.00	-1	4,209	-0.02%
2024/01/30	1	71.60	0	0.00	71.60	1	4,194	0.02%
2024/01/22	1	73.40	5	73.70	73.50	-4	4,214	-0.09%
2023/12/19	0.1	72.65	2	73.75	72.60	-1.9	3,435	-0.06%
2023/12/18	0	0.00	3	76.47	75.30	-3	3,301	-0.09%
2023/12/14	1	76.00	23.1	77.36	78.70	-22.1	3,039	-0.73%
2023/12/13	20	73.40	5	73.32	73.80	15	2,631	0.57%
2023/12/12	0	0.00	0.1	70.20	71.40	-0.1	2,569	-0.01%
2023/12/07	5	70.00	0.2	70.50	70.00	4.8	2,654	0.18%
2023/12/05	1	70.60	0	0.00	70.50	1	2,733	0.04%
2023/12/04	0	71.90	0	0.00	71.50	0	2,777	0.00%
2023/11/30	0	0.00	2	71.70	72.00	-2	2,960	-0.07%
2023/11/29	1	71.00	0	0.00	71.30	1	2,913	0.03%
2023/11/28	0	0.00	2	70.30	71.00	-2	2,910	-0.07%
2023/11/24	0	0.00	2	69.90	70.00	-2	2,976	-0.07%
2023/11/23	0	0.00	1	70.00	69.80	-1	2,981	-0.03%
2023/11/16	0	0.00	1	69.40	69.30	-1	3,088	-0.03%
2023/11/15	0.1	69.90	0	0.00	69.90	0.1	3,118	0.00%
2023/11/14	0	0.00	2	70.10	70.00	-2	3,145	-0.06%
2023/11/13	0.1	69.60	0	0.00	69.50	0.1	3,192	0.00%
2023/11/08	0	0.00	2.1	70.20	69.70	-2.1	3,253	-0.06%
2023/11/06	0	0.00	1	70.00	70.00	-1	3,268	-0.03%
2023/11/02	0	0.00	4	69.30	69.40	-4	3,346	-0.12%
2023/11/01	0	0.00	2	68.50	68.70	-2	3,351	-0.06%
2023/10/27	2	67.85	0	0.00	67.50	2	3,386	0.06%
2023/10/26	0	68.40	0	0.00	68.20	0	3,433	0.00%
2023/10/24	0	68.40	1	69.30	69.20	-1	3,614	-0.03%
2023/10/23	2	69.55	0	0.00	69.10	2	3,606	0.06%
2023/10/20	0	0.00	3	69.00	69.00	-3	3,584	-0.08%
2023/10/19	0	0.00	2	68.00	68.20	-2	3,574	-0.06%
2023/10/18	0	67.20	0	0.00	67.80	0	3,586	0.00%
2023/10/16	0	0.00	0.2	67.00	66.80	-0.2	3,604	0.00%
2023/10/11	3	67.03	0	0.00	66.80	3	3,656	0.08%
2023/10/06	1	68.10	0	0.00	68.10	1	3,672	0.03%
2023/10/03	0	0.00	1	69.00	68.80	-1	3,730	-0.03%
2023/10/02	2	68.20	0	0.00	68.70	2	3,742	0.05%
2023/09/21	1	68.00	0	0.00	67.90	1	3,752	0.03%
2023/09/20	2.3	69.16	0	0.00	69.00	2.3	3,746	0.06%
2023/09/18	0	0.00	1	72.00	71.30	-1	3,642	-0.03%
2023/09/15	0	0.00	1	72.00	71.30	-1	3,624	-0.03%
2023/09/14	0	0.00	1	70.90	71.00	-1	3,558	-0.03%
2023/09/12	1	71.60	3	71.93	71.50	-2	3,585	-0.06%
2023/09/11	1	71.20	5	70.42	70.90	-4	3,580	-0.11%
2023/09/07	1	71.60	0	0.00	71.50	1	3,566	0.03%
2023/09/06	8.1	71.22	12	71.56	72.00	-4	3,501	-0.11%
2023/09/05	0	0.00	7	69.79	70.10	-7	3,326	-0.21%
2023/09/04	0	69.30	0	0.00	69.80	0	3,351	0.00%
2023/09/01	0	0.00	5	69.70	69.20	-5	3,398	-0.15%
2023/08/31	0	0.00	2	70.00	69.80	-2	3,404	-0.06%
2023/08/30	0	0.00	1.5	68.83	69.00	-1.5	3,317	-0.05%
2023/08/28	0	0.00	1	69.50	68.90	-1	3,370	-0.03%
2023/08/25	0	0.00	1	68.00	68.20	-1	3,328	-0.03%
2023/08/24	1	67.40	0	0.00	67.20	1	3,303	0.03%
2023/08/21	1	66.70	0	0.00	66.70	1	3,297	0.03%
2023/08/17	0	0.00	1	68.70	68.70	-1	3,200	-0.03%
2023/08/14	10	67.00	0	0.00	67.00	10	3,157	0.32%
2023/08/11	1	67.80	0	0.00	67.80	1	3,153	0.03%
2023/08/10	0	0.00	4	67.55	67.40	-4	3,169	-0.13%
2023/08/09	5.1	66.80	0	0.00	67.00	5.1	3,141	0.16%
2023/08/08	0	0.00	1	69.10	69.10	-1	3,078	-0.03%
2023/08/07	0	0.00	1	69.00	68.70	-1	3,077	-0.03%
2023/08/04	0	0.00	2	68.40	68.40	-2	3,076	-0.07%
2023/08/02	12	67.03	0	0.00	67.40	12	3,072	0.39%
2023/08/01	0	67.80	0	0.00	68.20	0	3,055	0.00%
2023/07/31	0	0.00	0.2	69.10	69.40	-0.2	3,017	-0.01%
2023/07/28	0	0.00	14	69.27	69.40	-14	2,937	-0.48%
2023/07/27	0	0.00	4	67.13	67.40	-4	2,771	-0.14%
2023/07/26	0	0.00	1	66.00	66.40	-1	2,769	-0.04%
2023/07/21	0	0.00	1	66.70	66.70	-1	2,898	-0.03%
2023/07/20	1	66.20	1	66.70	66.70	0	2,958	0.00%
2023/07/17	0	0.00	2	66.30	66.50	-2	2,986	-0.07%
2023/07/13	0.1	65.40	1	64.90	64.90	-0.9	3,022	-0.03%
2023/07/07	1	63.80	0	0.00	63.90	1	2,988	0.03%
2023/07/04	0	63.40	0	0.00	62.90	0	3,006	0.00%
2023/06/29	1	63.00	0	0.00	62.80	1	3,062	0.03%
2023/06/26	1	62.21	0	0.00	62.30	1	3,109	0.03%
2023/06/21	1	62.80	0	0.00	63.00	1	3,110	0.03%
2023/06/20	1.1	62.64	0	0.00	62.70	1.1	3,121	0.03%
2023/06/19	1	64.50	0	0.00	64.20	1	3,057	0.03%
2023/06/16	5.1	64.72	2	64.55	64.90	3.1	3,031	0.10%
2023/06/15	0.2	69.60	0	0.00	69.60	0.2	2,945	0.01%
2023/06/14	2	69.75	0	0.00	69.60	2	2,870	0.07%
2023/06/09	0.6	69.75	0	0.00	69.90	0.6	2,799	0.02%
2023/06/08	0	0.00	7	69.77	69.70	-7	2,794	-0.25%
2023/06/06	1	69.00	0	0.00	69.40	1	2,817	0.04%
2023/06/02	0	0.00	1	68.20	67.60	-1	2,843	-0.04%
2023/06/01	1	67.20	0	0.00	67.00	1	2,872	0.03%
2023/05/30	1.1	67.20	0	0.00	66.90	1.1	2,950	0.04%
2023/05/26	0	0.00	1	67.20	66.80	-1	3,078	-0.03%
2023/05/19	0.1	65.50	0	0.00	65.40	0.1	3,184	0.00%
2023/05/16	0.1	64.60	0	0.00	64.30	0.1	3,144	0.00%
2023/05/11	0	64.90	3	65.00	64.70	-3	3,126	-0.10%
2023/05/10	2	65.00	0	0.00	65.00	2	3,166	0.06%
2023/05/09	0	65.90	0	0.00	65.30	0	3,156	0.00%
2023/05/08	0	0.00	2	66.10	66.00	-2	3,139	-0.06%
2023/05/02	0	65.40	0	0.00	65.30	0	3,278	0.00%
2023/04/28	3.1	66.14	0	0.00	65.90	3.1	3,254	0.09%
2023/04/27	0	66.40	0	0.00	67.30	0	3,154	0.00%
2023/04/26	3	66.50	3	66.60	66.70	0	3,108	0.00%
2023/04/25	0.1	66.75	0	0.00	66.30	0.1	3,082	0.00%
2023/04/21	2	67.25	0	0.00	67.00	2	3,016	0.07%
2023/04/19	0	67.80	0	0.00	67.50	0	2,989	0.00%
2023/04/18	1	67.71	1	67.80	67.90	0	2,960	0.00%
2023/04/10	9	67.78	0	0.00	67.50	9	2,756	0.33%
2023/03/31	1	69.30	0	0.00	69.30	1	2,644	0.04%
2023/03/30	1	68.40	2	68.40	68.90	-1	2,608	-0.04%
2023/03/29	11.1	68.73	0	0.00	68.40	11.1	2,575	0.43%
2023/03/23	0	0.00	5	71.30	71.00	-5	2,533	-0.20%
2023/03/22	0	0.00	9	70.90	70.50	-9	2,490	-0.36%
2023/03/16	3	68.80	1	69.20	68.80	2	2,407	0.08%
2023/03/14	1	69.60	1	70.00	69.20	0	2,382	0.00%
2023/03/13	13	69.32	3	69.43	70.30	10	2,356	0.42%
2023/03/10	0	0.00	0.5	70.20	70.10	-0.5	2,326	-0.02%
2023/03/09	2	70.70	2.2	70.90	70.90	-0.2	2,292	-0.01%
2023/03/07	2	69.90	2	69.70	70.50	0	2,158	0.00%
2023/03/06	0	0.00	6	70.13	70.20	-6	2,104	-0.29%
2023/03/03	1	68.80	1	69.20	69.00	0	2,012	0.00%
2023/03/02	4	69.00	5	68.90	69.00	-1	1,967	-0.05%
2023/03/01	3	68.53	3	68.67	69.00	0	1,912	0.00%
2023/02/23	0	0.00	6	66.97	67.10	-6	1,761	-0.34%
2023/02/22	1	65.90	10	65.85	66.00	-9	1,712	-0.53%
2023/02/21	0	0.00	12.2	65.30	65.30	-12.2	1,673	-0.73%
2023/02/17	0	0.00	1	63.90	63.90	-1	1,753	-0.06%
2023/02/14	0	0.00	2.2	64.19	64.40	-2.2	1,806	-0.12%
2023/02/13	0	0.00	2	63.40	63.30	-2	1,847	-0.11%
2023/02/10	0	0.00	1	64.10	64.00	-1	1,853	-0.05%
2023/02/09	2	64.20	4	64.60	63.70	-2	1,877	-0.11%
2023/02/08	1	64.40	1.9	64.00	64.30	-0.9	1,849	-0.05%
2023/02/07	0	0.00	1	63.30	63.40	-1	1,778	-0.06%
2023/02/03	0.1	63.10	0.2	62.30	63.30	-0.1	1,753	-0.01%
2023/02/02	1	61.80	0.4	62.00	61.80	0.6	1,701	0.04%
2023/01/31	0.1	60.10	0	0.00	60.50	0.1	1,668	0.01%
2023/01/30	5	60.84	2	60.90	60.80	3	1,652	0.18%
2023/01/12	0	0.00	2	60.90	61.00	-2	1,670	-0.12%
2023/01/11	0	0.00	2	60.55	60.60	-2	1,673	-0.12%
2022/12/29	0	0.00	1	59.10	58.90	-1	1,700	-0.06%
2022/12/20	1.1	58.24	0	0.00	58.00	1.1	1,750	0.06%
2022/12/19	0.1	59.00	0	0.00	59.40	0.1	1,761	0.01%
2022/12/16	0	0.00	1	59.20	59.40	-1	1,746	-0.06%
2022/12/14	0	0.00	8	59.10	59.00	-8	1,741	-0.46%
2022/11/25	0.5	59.00	0	0.00	58.00	0.5	1,946	0.03%
2022/11/17	1	58.70	0	0.00	59.30	1	1,982	0.05%
2022/11/16	0	0.00	5	59.30	59.50	-5	1,979	-0.25%
2022/11/11	2	57.50	0	0.00	57.50	2	1,891	0.11%
2022/11/09	4	57.00	1	56.70	57.20	3	1,877	0.16%
2022/11/08	1	56.50	2	55.90	55.70	-1	1,849	-0.05%
2022/11/07	0	0.00	2	56.25	56.20	-2	1,884	-0.11%
2022/11/04	1.1	54.60	0	0.00	54.60	1.1	1,874	0.06%
2022/11/02	0.1	54.70	1	54.80	54.80	-1	1,931	-0.05%
2022/10/31	0	0.00	1	54.20	54.40	-1	1,998	-0.05%
2022/10/28	2	52.40	0	0.00	52.60	2	1,993	0.10%
2022/10/24	0.2	53.10	0	0.00	53.60	0.2	2,059	0.01%
2022/10/21	0.2	53.50	0.4	53.60	53.30	-0.2	2,057	-0.01%
2022/10/14	0	0.00	2	50.30	50.30	-2	2,213	-0.09%
2022/10/11	0.1	50.50	0	0.00	50.20	0.1	2,558	0.00%
2022/09/30	1.1	50.50	0	0.00	50.50	1.1	2,808	0.04%
2022/09/28	0.1	50.30	0	0.00	50.00	0.1	2,880	0.00%
2022/09/26	0.1	51.70	0	0.00	51.30	0.1	2,911	0.00%
2022/09/23	1.1	52.53	0	0.00	52.70	1.1	2,939	0.04%
2022/09/20	0.1	53.80	0	0.00	53.80	0.1	3,052	0.00%
2022/09/19	0	0.00	1	54.30	53.90	-1	3,051	-0.03%
2022/09/16	0.1	55.50	5	55.40	54.90	-5	3,033	-0.16%
2022/09/12	0.1	56.30	1	56.20	56.40	-1	3,150	-0.03%
2022/09/07	1	54.60	0	0.00	54.50	1	3,246	0.03%
2022/09/06	2.2	55.28	0	0.00	55.10	2.2	3,244	0.07%
2022/09/02	1	56.30	0	0.00	56.20	1	3,258	0.03%
2022/09/01	1	56.50	0	0.00	56.60	1	3,253	0.03%
2022/08/31	0	0.00	4	57.20	57.10	-4	3,251	-0.12%
2022/08/30	1	56.90	0	0.00	56.90	1	3,266	0.03%
2022/08/29	0	0.00	1	56.50	56.80	-1	3,287	-0.03%
2022/08/23	1	56.50	0	0.00	56.50	1	3,308	0.03%
2022/08/22	1	57.00	0	0.00	57.00	1	3,307	0.03%
2022/08/16	0	0.00	0.1	56.75	56.50	-0.1	3,288	0.00%
2022/08/15	0.1	56.80	0	0.00	56.60	0.1	3,266	0.00%
2022/08/11	0.1	55.70	2	55.60	55.40	-1.9	3,211	-0.06%
2022/08/10	2	55.30	0	0.00	55.10	2	3,237	0.06%
2022/08/09	2	54.95	0	0.00	55.90	2	3,244	0.06%
2022/08/05	2	55.40	0	0.00	55.30	2	3,182	0.06%
2022/08/03	0.2	54.30	0	0.00	54.40	0.2	3,149	0.01%
2022/07/28	2.1	54.21	0	0.00	54.10	2.1	3,111	0.07%
2022/07/27	0	0.00	2	54.30	54.10	-2	3,122	-0.06%
2022/07/26	3.1	54.51	4	54.65	54.30	-0.9	3,109	-0.03%
2022/07/22	0	0.00	0.1	55.30	55.80	-0.1	3,117	0.00%
2022/07/21	0	54.30	0	0.00	55.20	0	3,108	0.00%
2022/07/20	4.3	54.73	0	0.00	54.90	4.3	3,053	0.14%
2022/07/19	2	59.80	0	0.00	59.90	2	2,925	0.07%
2022/07/18	1	58.50	5	59.00	59.80	-4	2,812	-0.14%
2022/07/11	1	56.80	0	0.00	57.00	1	2,713	0.04%
2022/07/08	0	0.00	10	57.85	57.60	-10	2,699	-0.37%
2022/07/07	0	0.00	20	55.03	56.00	-20	2,654	-0.75%
2022/07/06	0.1	56.50	0	0.00	54.60	0.1	2,617	0.00%
2022/07/04	0	0.00	5	57.00	56.60	-5	2,620	-0.19%
2022/07/01	2	58.60	4	58.15	57.50	-2	2,655	-0.08%
2022/06/30	4	59.35	0	0.00	59.30	4	2,660	0.15%
2022/06/29	0.1	62.10	0	0.00	61.80	0.1	2,613	0.00%
2022/06/24	1.1	64.55	0	0.00	64.20	1.1	2,609	0.04%
2022/06/22	10.3	65.30	0	0.00	64.80	10.3	2,584	0.40%
2022/06/20	1	67.10	0	0.00	66.00	1	2,607	0.04%
2022/06/17	10	66.45	0	0.00	68.30	10	2,609	0.38%
2022/06/14	6	67.62	0	0.00	68.40	6	2,600	0.23%
2022/06/13	6	68.43	0	0.00	68.10	6	2,668	0.22%
2022/06/10	5	69.32	0	0.00	69.30	5	2,721	0.18%
2022/06/08	5	69.90	0	0.00	69.80	5	2,781	0.18%
2022/06/07	0	0.00	15	69.90	70.10	-15	3,013	-0.50%
2022/06/06	1	69.60	0.1	69.70	69.60	0.9	3,113	0.03%
2022/05/31	0	0.00	1	69.40	69.40	-1	3,431	-0.03%
2022/05/30	0	0.00	1	69.30	69.10	-1	3,610	-0.03%
2022/05/27	2	68.55	1	68.50	68.30	1	3,696	0.03%
2022/05/25	0	0.00	2	68.20	68.40	-2	4,078	-0.05%
2022/05/23	0	0.00	1	68.60	68.60	-1	4,170	-0.02%
2022/05/20	0.1	69.00	0.1	69.20	69.20	0.1	4,213	0.00%
2022/05/19	0.1	68.60	0	0.00	69.10	0.1	4,244	0.00%
2022/05/18	0	0.00	0.1	69.50	69.60	-0.1	4,247	0.00%
2022/05/17	0.1	68.50	5.1	68.81	69.10	-5	4,244	-0.12%
2022/05/16	0	68.00	3	67.90	67.80	-3	4,246	-0.07%
2022/05/13	0	0.00	2	67.70	67.60	-2	4,270	-0.05%
2022/05/12	0	67.90	8	66.90	66.80	-8	4,328	-0.18%
2022/05/10	0.1	67.80	2	68.10	68.20	-2	4,398	-0.04%
2022/05/09	3	67.73	6	67.90	67.50	-3	4,427	-0.07%
2022/05/06	0	0.00	1	67.80	68.30	-1	4,459	-0.02%
2022/05/05	1	67.70	2	67.80	68.10	-1	4,489	-0.02%
2022/05/04	2	67.45	1	67.90	67.40	1	4,506	0.02%
2022/05/03	6	67.35	0	0.00	67.30	6	4,581	0.13%
2022/04/29	5	67.10	0	0.00	67.10	5	4,652	0.11%
2022/04/28	5	67.20	5	67.50	67.50	0	4,708	0.00%
2022/04/27	5	66.00	0	0.00	66.20	5	4,755	0.11%
2022/04/26	0	0.00	17	67.25	67.10	-17	4,793	-0.35%
2022/04/25	4	67.35	0	0.00	67.50	4	4,996	0.08%
2022/04/22	0	0.00	3	68.70	68.90	-3	5,101	-0.06%
2022/04/19	3	68.93	0	0.00	68.60	3	5,707	0.05%
2022/04/18	0	0.00	2	69.05	68.70	-2	5,891	-0.03%
2022/04/08	2	67.10	1	67.40	67.50	1	6,020	0.02%
2022/04/07	7	67.16	0	0.00	67.20	7	6,010	0.12%
2022/04/06	10	68.50	0	0.00	68.60	10	5,998	0.17%
2022/04/01	15	68.70	0	0.00	69.40	15	5,996	0.25%
2022/03/30	2	69.50	0	0.00	69.40	2	6,038	0.03%
2022/03/28	1	69.80	0	0.00	70.10	1	6,014	0.02%
2022/03/24	0	0.00	2	71.20	71.50	-2	5,988	-0.03%
2022/03/23	0	0.00	1	71.80	71.20	-1	6,099	-0.02%
2022/03/18	1	70.70	1	71.20	71.80	0	6,091	0.00%
2022/03/17	2	70.55	2	70.65	70.90	0	6,092	0.00%
2022/03/15	2	69.50	0	0.00	69.50	2	6,110	0.03%
2022/03/11	0	0.00	5	71.50	71.30	-5	6,124	-0.08%
2022/03/10	17	71.99	1	72.80	71.20	16	6,140	0.26%
2022/03/09	17	70.01	15	71.08	71.60	2	5,957	0.03%
2022/03/08	0	0.00	5	69.80	68.90	-5	5,926	-0.08%
2022/03/07	3	69.53	10	69.30	69.10	-7	5,954	-0.12%
2022/03/03	6	72.43	46	71.38	72.60	-40	5,821	-0.69%
2022/03/02	0	0.00	1	71.10	70.90	-1	5,710	-0.02%
2022/03/01	0	0.00	3.1	70.88	71.00	-3.1	5,644	-0.05%
2022/02/25	4	68.20	5	68.76	68.90	-1	5,436	-0.02%
2022/02/24	46.2	67.87	2	67.55	66.80	44.2	5,384	0.82%
2022/02/22	1.1	68.69	0	0.00	68.30	1.1	5,427	0.02%
2022/02/21	0	0.00	3	69.17	69.50	-3	5,524	-0.05%
2022/02/18	1	68.30	0	0.00	68.90	1	5,625	0.02%
2022/02/17	1	68.40	0	0.00	68.80	1	5,766	0.02%
2022/02/15	1	68.30	0	0.00	67.90	1	5,989	0.02%
2022/02/14	1	67.90	2	68.20	68.10	-1	6,058	-0.02%
2022/02/10	1	69.20	1	69.80	69.70	0	6,133	0.00%
2022/02/09	1	68.70	2	69.20	69.00	-1	6,181	-0.02%
2022/02/08	1	68.80	3	68.40	68.90	-2	6,192	-0.03%
2022/02/07	1	67.50	1	68.50	67.80	0	6,251	0.00%
2022/01/26	1	68.50	1	68.40	67.90	0	6,270	0.00%
2022/01/24	2	68.25	1	67.60	68.70	1	6,324	0.02%
2022/01/21	1	68.90	1	68.90	69.00	0	6,414	0.00%
2022/01/20	1	68.60	2	69.80	70.00	-1	6,570	-0.02%
2022/01/19	0	0.00	1.5	69.63	69.10	-1.5	6,547	-0.02%
2022/01/18	4.5	70.53	5	70.40	70.00	-0.5	6,512	-0.01%
2022/01/17	2	68.40	5.3	69.61	69.80	-3.3	6,332	-0.05%
2022/01/14	1	68.40	1.7	67.92	68.20	-0.7	6,251	-0.01%
2022/01/13	8	68.90	11.1	69.08	69.00	-3.1	6,178	-0.05%
2022/01/11	1	67.60	0	0.00	67.90	1	5,789	0.02%
2022/01/10	0	0.00	1	66.40	67.20	-1	5,604	-0.02%
2022/01/07	1.1	66.22	1	66.20	66.40	0.1	5,575	0.00%
2022/01/06	0	0.00	6	66.30	66.90	-6	5,563	-0.11%
2022/01/04	1	66.90	0	0.00	66.50	1	5,711	0.02%
2022/01/03	1	66.80	0	0.00	66.80	1	5,891	0.02%
2021/12/30	1	66.50	2	66.60	66.70	-1	5,912	-0.02%
2021/12/28	5	67.30	6	66.95	66.90	-1	5,968	-0.02%
2021/12/27	1	67.10	1	66.80	67.10	0	6,008	0.00%
2021/12/24	0	0.00	1	66.10	66.10	-1	6,032	-0.02%
2021/12/22	6	65.55	0	0.00	65.50	6	6,209	0.10%
2021/12/20	0	0.00	2	64.60	64.90	-2	6,219	-0.03%
2021/12/17	1	65.20	0	0.00	65.10	1	6,237	0.02%
2021/12/14	3	66.00	79	65.91	65.70	-76	6,194	-1.23%
2021/12/13	1	66.70	2	66.70	66.70	-1	6,159	-0.02%
2021/12/10	1	66.40	1	66.70	66.90	0	6,196	0.00%
2021/12/09	75	66.61	1	66.20	66.30	74	6,246	1.18%
2021/12/08	11	67.19	10	66.80	66.80	1	6,222	0.02%
2021/12/06	10	67.80	17.3	67.51	67.50	-7.3	6,299	-0.12%
2021/12/03	0	0.00	0.2	68.00	67.60	-0.2	6,489	0.00%
2021/12/02	10	67.70	1	67.90	67.80	9	6,877	0.13%
2021/12/01	5	67.80	14	67.93	67.90	-9	8,230	-0.11%
2021/11/30	4	67.20	2	67.40	67.00	2	8,300	0.02%
2021/11/26	4	66.25	0	0.00	66.20	4	8,647	0.05%
2021/11/24	1	67.00	0	0.00	67.30	1	8,766	0.01%
2021/11/23	4	67.65	2	67.90	67.60	2	8,957	0.02%
2021/11/22	2	68.40	2	68.25	68.30	0	8,989	0.00%
2021/11/19	0	0.00	4.2	67.40	67.30	-4.2	9,026	-0.05%
2021/11/18	7	67.27	0	0.00	67.20	7	9,051	0.08%
2021/11/17	11	66.76	0	0.00	66.90	11	8,947	0.12%
2021/11/16	2	66.60	0	0.00	66.80	2	8,857	0.02%
2021/11/15	3	68.07	2	68.30	68.20	1	8,763	0.01%
2021/11/12	7	66.67	7	66.37	66.70	0	8,674	0.00%
2021/11/10	3	66.10	0	0.00	66.00	3	8,639	0.03%
2021/11/09	7	66.20	1	66.60	66.00	6	8,759	0.07%
2021/11/08	1	66.10	2	66.05	65.90	-1	8,730	-0.01%
2021/11/04	0	0.00	6	65.53	65.20	-6	8,919	-0.07%
2021/11/03	1	64.10	2	65.20	65.20	-1	9,095	-0.01%
2021/11/02	0	0.00	10	64.80	63.60	-10	9,371	-0.11%
2021/11/01	1	65.10	0	0.00	65.10	1	9,820	0.01%
2021/10/29	8	64.49	0	0.00	64.30	8	10,157	0.08%
2021/10/28	3	65.23	0	0.00	65.20	3	10,080	0.03%
2021/10/27	9	63.72	2	64.30	64.50	7	9,998	0.07%
2021/10/22	1	62.40	4	62.25	63.40	-3	10,272	-0.03%
2021/10/21	11	62.45	2	61.90	62.00	9	10,391	0.09%
2021/10/20	0	0.00	2	63.20	62.50	-2	10,371	-0.02%
2021/10/19	1	61.90	0	0.00	62.60	1	10,431	0.01%
2021/10/15	3	62.53	2.2	62.43	62.10	0.8	10,594	0.01%
2021/10/14	4	61.05	0	0.00	61.10	4	10,699	0.04%
2021/10/13	5	61.56	0	0.00	61.00	5	10,799	0.05%
2021/10/08	7	64.33	0	0.00	63.30	7	11,163	0.06%
2021/10/07	1	65.80	11	66.00	65.90	-10	11,005	-0.09%
2021/10/06	1	64.70	0	0.00	64.60	1	11,053	0.01%
2021/10/05	2	65.60	0	0.00	65.40	2	11,117	0.02%
2021/10/04	2	65.30	1	66.00	65.00	1	11,081	0.01%
2021/10/01	5	66.64	4	67.58	67.30	1	11,063	0.01%
2021/09/30	3	67.83	0	0.00	67.50	3	11,044	0.03%
2021/09/29	15.3	67.84	10	68.39	67.20	5.3	11,088	0.05%
2021/09/28	1	69.90	0	0.00	70.10	1	10,983	0.01%
2021/09/27	0	0.00	1	70.80	70.80	-1	10,972	-0.01%
2021/09/24	1	71.30	0	0.00	71.40	1	10,977	0.01%
2021/09/23	3	70.80	0	0.00	71.00	3	10,987	0.03%
2021/09/22	1	70.20	0	0.00	70.50	1	11,005	0.01%
2021/09/17	2	71.70	6	71.25	71.60	-4	11,223	-0.04%
2021/09/16	0	0.00	1	71.80	71.80	-1	11,224	-0.01%
2021/09/15	17	72.26	0	0.00	71.80	17	11,200	0.15%
2021/09/14	5	73.00	1	72.80	72.70	4	11,146	0.04%
2021/09/13	7	73.63	1	73.80	73.70	6	11,062	0.05%
2021/09/10	2	73.50	2	74.60	74.50	0	11,038	0.00%
2021/09/09	0	0.00	1	74.00	73.50	-1	10,992	-0.01%
2021/09/08	14	73.76	14	74.39	73.30	0	10,921	0.00%
2021/09/07	39	74.90	13	76.14	74.40	26	10,732	0.24%
2021/09/06	59.1	83.25	47	83.09	78.00	12.1	10,307	0.12%
2021/09/03	0	0.00	10	80.08	81.10	-10	8,879	-0.11%
2021/09/02	0	0.00	9	79.07	79.40	-9	8,739	-0.10%
2021/09/01	3	77.00	43	79.90	80.40	-40	8,616	-0.46%
2021/08/31	0	0.00	10	76.60	77.10	-10	8,442	-0.12%
2021/08/30	26	76.81	12	77.02	77.00	14	8,363	0.17%
2021/08/27	24	75.17	7	74.97	75.80	17	8,235	0.21%
2021/08/26	0	0.00	4	73.40	73.70	-4	8,014	-0.05%
2021/08/25	5	72.58	0	0.00	72.50	5	7,914	0.06%
2021/08/24	1	73.40	2	73.35	73.60	-1	7,814	-0.01%
2021/08/23	0	0.00	1	74.60	74.50	-1	7,774	-0.01%
2021/08/20	0	0.00	3	73.63	73.20	-3	7,784	-0.04%
2021/08/19	9	73.52	13	74.22	73.10	-4	7,799	-0.05%
2021/08/18	2	72.80	1	73.30	75.00	1	7,769	0.01%
2021/08/17	0	0.00	6	74.13	73.60	-6	7,721	-0.08%
2021/08/16	20	73.80	0	0.00	73.90	20	7,666	0.26%
2021/08/13	6	74.67	0	0.00	73.60	6	7,604	0.08%
2021/08/12	0	0.00	1	77.60	77.70	-1	7,512	-0.01%
2021/08/11	2	76.25	11	76.28	76.10	-9	7,479	-0.12%
2021/08/10	2	77.50	2	78.20	77.60	0	7,395	0.00%
2021/08/09	0	0.00	2	81.50	78.40	-2	7,253	-0.03%
2021/08/06	41	80.50	45	80.91	80.90	-4	7,024	-0.06%
2021/08/05	29	80.74	31	80.08	80.20	-2	6,752	-0.03%
2021/08/04	29	78.68	25	78.42	79.30	4	6,309	0.06%
2021/08/03	0	0.00	1	75.90	76.00	-1	6,020	-0.02%
2021/08/02	2	75.15	0	0.00	75.30	2	5,948	0.03%
2021/07/30	2	74.40	16	75.06	75.00	-14	5,915	-0.24%
2021/07/29	1	72.20	2	72.35	72.70	-1	5,731	-0.02%
2021/07/28	53	71.03	50	71.40	71.40	3	5,731	0.05%
2021/07/27	22	73.91	28	73.76	73.30	-6	5,775	-0.10%
2021/07/26	12	73.03	14	72.84	72.90	-2	5,705	-0.04%
2021/07/23	7	72.10	0	0.00	72.10	7	5,714	0.12%
2021/07/22	6	70.90	0	0.00	71.40	6	5,670	0.11%
2021/07/21	7	70.36	7	71.14	69.70	0	5,620	0.00%
2021/07/20	83	74.80	45	74.68	74.30	38	5,503	0.69%
2021/07/19	7	76.87	0	0.00	76.70	7	5,366	0.13%
2021/07/16	32	77.20	41	77.52	77.70	-9	5,334	-0.17%
2021/07/15	17	76.95	15	77.28	77.20	2	5,233	0.04%
2021/07/14	5	74.20	3	74.03	74.40	2	4,848	0.04%
2021/07/13	8	74.99	0	0.00	73.90	8	4,873	0.16%
2021/07/12	0	0.00	1	74.40	74.70	-1	4,849	-0.02%
2021/07/09	1	73.20	3	73.80	72.90	-2	4,783	-0.04%
2021/07/08	10	73.40	8	73.80	73.80	2	4,827	0.04%
2021/07/07	1	73.10	0	0.00	73.10	1	4,826	0.02%
2021/07/06	13	72.97	2	73.50	73.30	11	4,837	0.23%
2021/07/05	4	72.25	3	72.37	72.50	1	4,784	0.02%
2021/07/02	0	0.00	1	71.00	71.50	-1	4,789	-0.02%
2021/07/01	0	0.00	11	71.32	71.10	-11	4,861	-0.23%
2021/06/29	1	71.90	0	0.00	71.90	1	4,933	0.02%
2021/06/28	3	71.83	9	72.41	72.80	-6	4,940	-0.12%
2021/06/25	1	70.10	0	0.00	70.20	1	4,782	0.02%
2021/06/22	2	69.30	0	0.00	69.60	2	4,933	0.04%
2021/06/21	0	0.00	1	69.10	69.10	-1	4,978	-0.02%
2021/06/17	5	70.60	0	0.00	70.60	5	5,159	0.10%
2021/06/15	1	70.20	0	0.00	70.20	1	5,934	0.02%
2021/06/09	1	69.60	0	0.00	69.20	1	6,028	0.02%
2021/06/08	1	70.00	11	70.65	70.80	-10	6,018	-0.17%
2021/06/07	0	0.00	2	68.40	68.40	-2	5,972	-0.03%
2021/06/02	2.2	68.12	1	68.50	68.20	1.2	6,293	0.02%
2021/05/28	3	67.17	12	67.54	68.20	-9	6,787	-0.13%
2021/05/27	11	66.04	0	0.00	66.00	11	6,957	0.16%
2021/05/26	1	66.80	0	0.00	67.30	1	6,957	0.01%
2021/05/25	0	0.00	5	66.70	66.90	-5	7,011	-0.07%
2021/05/24	1	64.80	0	0.00	65.10	1	7,036	0.01%
2021/05/20	5	64.70	0	0.00	64.40	5	7,215	0.07%
2021/05/19	5	65.80	0	0.00	66.60	5	7,194	0.07%
2021/05/18	1	65.00	2	65.00	66.50	-1	7,226	-0.01%
2021/05/17	3	63.33	0	0.00	62.80	3	7,313	0.04%
2021/05/14	1	66.20	0	0.00	66.60	1	7,287	0.01%
2021/05/13	2	65.20	0	0.00	65.20	2	7,294	0.03%
2021/05/11	15	69.25	10	66.80	67.10	5	7,276	0.07%
2021/05/10	1	70.80	0	0.00	71.00	1	7,238	0.01%
2021/05/07	32	70.73	20	70.90	71.00	12	7,429	0.16%
2021/05/06	3	71.63	15	72.67	70.60	-12	7,469	-0.16%
2021/05/05	2	71.50	0	0.00	70.40	2	7,787	0.03%
2021/05/04	16	70.91	2	69.60	71.60	14	7,862	0.18%
2021/05/03	1	75.40	0	0.00	73.90	1	7,892	0.01%
2021/04/29	1	77.40	0	0.00	77.40	1	7,910	0.01%
2021/04/28	0	0.00	1	77.40	78.20	-1	7,975	-0.01%
2021/04/26	31	76.37	40	76.85	76.90	-9	8,350	-0.11%
2021/04/23	5	75.60	0	0.00	76.00	5	8,475	0.06%
2021/04/22	26	75.86	0	0.00	75.20	26	8,655	0.30%
2021/04/20	11	76.47	0	0.00	76.60	11	8,958	0.12%
2021/04/16	0	0.00	15	78.17	77.90	-15	9,443	-0.16%
2021/04/15	5	76.10	6	76.58	76.50	-1	9,484	-0.01%
2021/04/14	1	75.50	0	0.00	75.30	1	9,628	0.01%
2021/04/13	5	76.70	0	0.00	76.40	5	9,586	0.05%
2021/04/12	10	78.65	0	0.00	77.50	10	9,552	0.10%
2021/04/09	1	77.70	4	77.83	78.00	-3	9,547	-0.03%
2021/04/08	0	0.00	2	77.70	77.60	-2	9,492	-0.02%
2021/04/07	7	77.74	2	77.80	77.80	5	9,452	0.05%
2021/04/06	10	79.80	15	79.20	79.00	-5	9,396	-0.05%
2021/04/01	0	0.00	6	78.18	78.00	-6	9,316	-0.06%
2021/03/31	23	78.04	0	0.00	77.70	23	9,285	0.25%
2021/03/30	0	0.00	27	77.55	77.80	-27	9,223	-0.29%
2021/03/29	0	0.00	10	76.70	76.70	-10	9,172	-0.11%
2021/03/26	1	76.70	1	76.90	76.70	0	9,239	0.00%
2021/03/25	0	0.00	1	76.20	76.10	-1	9,189	-0.01%
2021/03/24	5	75.66	8	75.88	75.50	-3	9,144	-0.03%
2021/03/23	6	75.47	6	76.03	75.80	0	9,116	0.00%
2021/03/22	3	75.13	2.2	74.85	74.70	0.8	9,009	0.01%
2021/03/19	32.2	75.80	11	77.28	76.00	21.2	8,985	0.24%
2021/03/18	15	75.99	39	76.75	77.90	-24	8,602	-0.28%
2021/03/17	1	73.50	0	0.00	73.50	1	8,297	0.01%
2021/03/16	0	0.00	0	73.50	73.70	0	8,465	0.00%
2021/03/15	0	0.00	1	73.30	73.60	-1	8,607	-0.01%
2021/03/12	5	73.40	0	0.00	72.70	5	8,634	0.06%
2021/03/11	0	0.00	2	72.65	73.10	-2	8,692	-0.02%
2021/03/09	2	70.85	0	0.00	71.40	2	8,988	0.02%
2021/03/08	2	72.45	2	71.90	72.20	0	8,885	0.00%
2021/03/05	2	73.90	1	72.90	72.70	1	8,795	0.01%
2021/03/04	2	74.20	2	74.10	74.10	0	8,709	0.00%
2021/03/03	3	75.00	1	75.30	75.10	2	8,584	0.02%
2021/03/02	0	0.00	11	75.75	75.50	-11	8,370	-0.13%
2021/02/26	3	73.57	0	0.00	74.10	3	8,284	0.04%
2021/02/25	3	74.00	6	75.07	74.50	-3	8,286	-0.04%
2021/02/24	8	74.05	13	74.15	74.40	-5	8,260	-0.06%
2021/02/23	7	74.27	0	0.00	74.40	7	8,214	0.09%
2021/02/22	6	74.20	10	74.45	75.50	-4	8,142	-0.05%
2021/02/19	1	73.10	0	0.00	73.20	1	8,051	0.01%
2021/02/18	2	73.50	0	0.00	73.90	2	8,059	0.02%
2021/02/17	1	73.70	0	0.00	73.50	1	8,050	0.01%
2021/02/02	2	71.80	2	72.40	72.40	0	8,171	0.00%
2021/01/29	1	72.60	20	70.60	69.20	-19	8,380	-0.23%
2021/01/28	5	73.00	0	0.00	72.50	5	8,195	0.06%
2021/01/27	27	76.84	38	77.30	75.70	-11	8,077	-0.14%
2021/01/26	18	75.48	0	0.00	75.70	18	7,652	0.24%
2021/01/25	6	74.82	17	76.25	75.70	-11	7,537	-0.15%
2021/01/22	21	74.86	5	74.70	75.40	16	7,400	0.22%
2021/01/21	0	0.00	35	74.97	74.40	-35	7,308	-0.48%
2021/01/20	48	75.51	1	75.10	73.70	47	7,247	0.65%
2021/01/19	10	74.80	1	74.40	74.50	9	6,991	0.13%
2021/01/18	10	74.00	0	0.00	73.90	10	6,871	0.15%
2021/01/15	13	73.71	26	74.37	74.50	-13	6,733	-0.19%
2021/01/14	8	72.61	11	73.45	73.80	-3	6,597	-0.05%
2021/01/13	0	0.00	25	72.22	72.10	-25	6,359	-0.39%
2021/01/12	35	71.30	20	71.48	70.40	15	6,189	0.24%
2021/01/11	11	69.31	6	69.00	69.30	5	5,733	0.09%
2021/01/08	0	0.00	4	68.12	68.20	-4	5,658	-0.07%
2021/01/07	3	67.47	1	67.80	68.00	2	5,631	0.04%
2021/01/04	0	0.00	2	67.15	67.40	-2	5,549	-0.04%
2020/12/31	5	66.14	2	66.10	66.40	3	5,526	0.05%
2020/12/29	0	0.00	1	66.30	65.80	-1	5,641	-0.02%
2020/12/24	0	0.00	3	65.70	65.70	-3	5,943	-0.05%
2020/12/23	1	65.60	0	0.00	65.70	1	6,053	0.02%
2020/12/22	2	66.80	0	0.00	66.30	2	6,265	0.03%
2020/12/18	0	0.00	5	65.70	65.00	-5	6,562	-0.08%
2020/12/15	1	65.40	0	0.00	65.30	1	6,937	0.01%
2020/12/11	4	67.43	0	0.00	67.40	4	7,464	0.05%
2020/12/10	3	68.97	1	68.60	68.70	2	7,457	0.03%
2020/12/09	1	67.50	3	67.60	69.00	-2	7,231	-0.03%
2020/12/07	3	67.10	2	67.00	66.60	1	7,006	0.01%
2020/12/04	10	67.47	13	67.25	67.40	-3	6,886	-0.04%
2020/12/03	0	0.00	10	66.00	66.20	-10	6,546	-0.15%
2020/12/01	0	0.00	1	64.50	65.20	-1	6,433	-0.02%
2020/11/30	1	64.60	14	64.80	64.30	-13	6,390	-0.20%
2020/11/24	0	0.00	1	65.80	65.80	-1	6,159	-0.02%
2020/11/23	0	0.00	5	65.60	65.50	-5	6,145	-0.08%
2020/11/20	0	0.00	1	64.80	64.90	-1	6,156	-0.02%
2020/11/19	0	0.00	1	64.60	64.50	-1	6,148	-0.02%
2020/11/18	0	0.00	2	65.00	64.90	-2	6,152	-0.03%
2020/11/17	0	0.00	5	65.38	65.30	-5	6,139	-0.08%
2020/11/12	0	0.00	3	66.13	65.60	-3	6,125	-0.05%
2020/11/11	1	65.20	2	65.10	65.00	-1	6,016	-0.02%
2020/11/10	11	64.39	1	64.80	64.90	10	5,943	0.17%
2020/11/09	2	64.25	7	65.54	64.20	-5	5,793	-0.09%
2020/11/06	3	63.83	1	63.50	64.00	2	5,608	0.04%
2020/11/03	1	62.90	5	62.80	62.50	-4	5,420	-0.07%
2020/10/29	1	62.90	1	62.90	63.00	0	5,497	0.00%
2020/10/28	2	63.00	3	63.20	62.90	-1	5,606	-0.02%
2020/10/26	0	0.00	1	62.50	61.80	-1	5,717	-0.02%
2020/10/23	1	62.60	0	0.00	62.80	1	5,800	0.02%
2020/10/20	2	61.80	1	61.90	61.70	1	6,041	0.02%
2020/10/19	1	61.60	0	0.00	61.50	1	6,278	0.02%
2020/10/14	1	61.30	0	0.00	61.20	1	6,619	0.02%
2020/10/12	0	0.00	1	62.20	62.60	-1	6,671	-0.01%
2020/10/08	0	0.00	5	62.20	61.90	-5	6,657	-0.08%
2020/10/05	0	0.00	2	63.00	63.50	-2	6,769	-0.03%
2020/09/29	0	0.00	17	63.43	63.80	-17	6,767	-0.25%
2020/09/28	1	62.40	0	0.00	62.30	1	6,792	0.01%
2020/09/25	15	62.37	13	63.12	61.70	2	6,828	0.03%
2020/09/24	0	0.00	3	63.73	64.50	-3	6,761	-0.04%
2020/09/23	16	63.88	10	64.51	63.70	6	6,709	0.09%
2020/09/22	4	63.00	7	62.87	63.10	-3	6,519	-0.05%
2020/09/21	4	62.90	7	62.64	62.40	-3	6,430	-0.05%
2020/09/18	1	62.20	20	62.31	62.10	-19	6,390	-0.30%
2020/09/17	26	62.00	4	61.95	62.10	22	6,440	0.34%
2020/09/16	3	59.50	2	60.30	61.00	1	6,182	0.02%
2020/09/08	2	57.10	0	0.00	56.90	2	6,235	0.03%
2020/08/20	0	0.00	2	55.70	55.20	-2	7,528	-0.03%
2020/08/19	2	57.90	0	0.00	57.00	2	7,581	0.03%
2020/08/18	2	58.20	0	0.00	58.10	2	7,650	0.03%
2020/08/17	1	58.30	0	0.00	58.60	1	7,938	0.01%
2020/08/10	8	58.45	0	0.00	58.50	8	8,498	0.09%
2020/08/06	1	58.70	0	0.00	58.80	1	8,943	0.01%
2020/08/05	3	59.27	0	0.00	59.10	3	9,043	0.03%
2020/08/04	3	58.93	1	59.00	59.00	2	9,170	0.02%
2020/07/31	4	60.00	4	60.15	59.90	0	9,528	0.00%
2020/07/30	8	59.69	5	60.10	60.30	3	9,559	0.03%
2020/07/28	2	58.20	0	0.00	56.70	2	10,312	0.02%
2020/07/27	2	58.15	0	0.00	57.90	2	10,360	0.02%
2020/07/24	5	59.70	0	0.00	59.10	5	10,314	0.05%
2020/07/23	3	60.47	1	60.50	60.20	2	10,247	0.02%
2020/07/22	0	0.00	2	64.65	65.40	-2	10,050	-0.02%
2020/07/21	26	64.89	0	0.00	64.30	26	9,878	0.26%
2020/07/20	1	64.30	0	0.00	64.10	1	9,873	0.01%
2020/07/17	2	65.45	0	0.00	65.30	2	9,864	0.02%
2020/07/16	10	65.80	0	0.00	65.80	10	10,082	0.10%
2020/07/13	0	0.00	3	65.50	65.80	-3	10,395	-0.03%
2020/07/10	2	65.40	3	65.20	65.10	-1	10,466	-0.01%
2020/07/08	0	0.00	1	67.10	67.60	-1	10,258	-0.01%
2020/07/07	0	0.00	10	66.90	66.70	-10	10,186	-0.10%
2020/07/06	60	67.67	3	67.80	68.00	57	10,039	0.57%
2020/07/03	0	0.00	1	66.20	66.90	-1	9,910	-0.01%
2020/07/02	11	65.67	0	0.00	65.90	11	9,817	0.11%
2020/06/30	0	0.00	1	64.40	64.30	-1	9,635	-0.01%
2020/06/29	4	63.43	3	63.50	64.20	1	9,556	0.01%
2020/06/24	7	63.80	26	63.82	64.00	-19	9,483	-0.20%
2020/06/23	0	0.00	20	63.18	63.10	-20	9,367	-0.21%
2020/06/22	0	0.00	1	62.50	62.90	-1	9,351	-0.01%
2020/06/19	1	62.60	45	62.37	62.90	-44	9,352	-0.47%
2020/06/18	30	61.50	15	62.20	62.30	15	9,280	0.16%
2020/06/16	0	0.00	75	61.96	61.90	-75	9,236	-0.81%
2020/06/15	1	61.10	0	0.00	61.00	1	9,285	0.01%
2020/06/12	0	0.00	31	59.30	61.00	-31	9,248	-0.34%
2020/06/11	60	61.58	2	61.80	60.70	58	9,251	0.63%
2020/06/10	31	62.10	0	0.00	62.00	31	9,156	0.34%
2020/06/09	1	62.00	2	62.00	61.90	-1	9,132	-0.01%
2020/06/08	85	63.12	4	62.88	63.10	81	9,098	0.89%
2020/06/05	3	62.43	74	62.29	62.80	-71	8,902	-0.80%
2020/06/04	17	61.44	3	61.57	61.50	14	8,719	0.16%
2020/06/02	30	61.35	0	0.00	61.30	30	8,577	0.35%
2020/05/29	0	0.00	60	61.01	61.40	-60	8,429	-0.71%
2020/05/28	16	61.59	30	61.90	60.90	-14	8,383	-0.17%
2020/05/27	32	61.27	3	61.27	61.40	29	8,324	0.35%
2020/05/26	62	61.10	5	61.22	61.10	57	8,290	0.69%
2020/05/25	1	60.50	0	0.00	60.70	1	8,155	0.01%
2020/05/22	2	60.40	17	60.58	60.20	-15	8,059	-0.19%
2020/05/21	15	59.54	43	59.37	59.70	-28	7,789	-0.36%
2020/05/20	20	58.50	0	0.00	58.40	20	7,631	0.26%
2020/05/19	0	0.00	20	58.90	58.80	-20	7,618	-0.26%
2020/05/18	13	58.41	0	0.00	58.20	13	7,609	0.17%
2020/05/15	2	58.80	126	59.03	58.90	-124	7,552	-1.64%	大賣/鉅額交易
2020/05/14	77	59.10	2	59.20	58.10	75	7,383	1.02%
2020/05/13	98	60.69	0	0.00	60.80	98	7,110	1.38%
2020/05/12	6	61.30	4	61.10	61.30	2	6,963	0.03%
2020/05/11	1	61.40	0	0.00	61.40	1	6,866	0.01%
2020/05/08	8	60.64	134	60.84	60.80	-126	6,743	-1.87%	大賣/鉅額交易
2020/05/07	41	59.50	1	59.40	59.50	40	6,377	0.63%
2020/05/06	84	59.23	1	59.30	59.00	83	6,287	1.32%
2020/05/05	17	58.38	10	58.87	59.20	7	6,175	0.11%
2020/05/04	7	58.46	84	58.24	59.00	-77	5,859	-1.31%
2020/04/30	77	56.47	149	54.81	56.60	-72	5,207	-1.38%	大賣/
2020/04/29	40	54.25	17	54.26	54.20	23	5,088	0.45%
2020/04/28	54	54.08	1	54.10	54.00	53	5,101	1.04%
2020/04/27	0	0.00	5	53.92	54.10	-5	5,143	-0.10%
2020/04/24	3	52.70	1	52.70	53.00	2	5,093	0.04%
2020/04/23	43	52.96	16	52.63	52.60	27	5,093	0.53%
2020/04/22	2	52.60	0	0.00	52.60	2	5,010	0.04%
2020/04/21	43	53.90	0	0.00	53.10	43	4,869	0.88%
2020/04/20	11	57.14	3.3	57.88	57.30	7.8	4,575	0.17%
2020/04/17	0	0.00	11	55.40	56.00	-11	4,292	-0.26%
2020/04/16	0	0.00	2	53.10	54.40	-2	4,181	-0.05%
2020/04/15	5	53.94	0	0.00	53.80	5	4,173	0.12%
2020/04/14	8	54.31	5	54.30	54.20	3	4,077	0.07%
2020/04/13	5	53.60	0	0.00	53.60	5	4,114	0.12%
2020/04/10	1	53.00	0	0.00	53.00	1	4,166	0.02%
2020/04/09	3	53.47	1	53.30	53.40	2	4,259	0.05%
2020/04/08	0	0.00	1	52.50	53.60	-1	4,296	-0.02%
2020/04/07	1	51.50	1	52.00	52.60	0	4,269	0.00%
2020/04/06	1	50.10	0	0.00	50.60	1	4,187	0.02%
2020/03/31	1	49.95	0	0.00	49.50	1	4,200	0.02%
2020/03/27	1	51.00	1	50.50	50.50	0	4,142	0.00%
2020/03/25	0	0.00	1	50.30	49.40	-1	4,059	-0.02%
2020/03/24	1	46.40	0	0.00	46.75	1	4,033	0.02%
2020/03/20	2	47.28	0	0.00	45.85	2	4,202	0.05%
2020/03/19	1	45.10	0	0.00	45.10	1	4,310	0.02%
2020/03/12	2	54.40	0	0.00	54.70	2	4,346	0.05%
2020/03/11	2	57.85	1	58.40	57.50	1	4,353	0.02%
2020/03/09	3	58.10	0	0.00	57.60	3	4,873	0.06%
2020/03/05	0	0.00	2	59.80	59.80	-2	4,914	-0.04%
2020/03/03	2	58.85	0	0.00	58.70	2	5,164	0.04%
2020/03/02	1	58.50	0	0.00	58.20	1	5,453	0.02%
2020/02/27	0	0.00	1	58.60	58.50	-1	5,706	-0.02%
2020/02/24	2	59.60	0	0.00	59.60	2	5,713	0.04%
2020/02/20	1	60.40	0	0.00	60.40	1	5,729	0.02%
2020/02/17	1	61.30	0	0.00	61.10	1	5,721	0.02%
2020/02/14	0	0.00	1	61.90	61.70	-1	5,692	-0.02%
2020/02/12	5	62.20	3	62.13	62.00	2	5,655	0.04%
2020/02/07	1	60.60	9	60.30	60.60	-8	5,717	-0.14%
2020/02/06	1	61.40	0	0.00	61.50	1	5,769	0.02%
2020/02/05	0	0.00	1	60.40	60.70	-1	5,954	-0.02%
2020/02/03	2	58.75	0	0.00	59.40	2	6,032	0.03%
2020/01/31	0	0.00	2	60.75	60.60	-2	6,006	-0.03%
2020/01/30	1	60.10	18	60.76	60.30	-17	6,060	-0.28%
2020/01/20	1	65.50	1	65.70	65.60	0	5,989	0.00%
2020/01/15	0	0.00	3	66.97	66.60	-3	6,115	-0.05%
2020/01/14	1	66.50	1	66.60	66.50	0	6,184	0.00%
2020/01/13	0	0.00	1	66.70	66.10	-1	6,246	-0.02%
2020/01/10	1	64.90	0	0.00	64.90	1	6,333	0.02%
2020/01/09	0	65.50	4	64.98	65.50	-4	6,358	-0.06%
2020/01/07	1	64.50	1	64.80	64.30	0	6,423	0.00%
2020/01/06	1	65.00	1	64.80	64.80	0	6,394	0.00%
2020/01/03	2	67.05	0	0.00	67.20	2	6,405	0.03%
2020/01/02	6	68.13	1	68.20	68.40	5	6,381	0.08%
2019/12/30	0	0.00	1	67.60	67.40	-1	6,351	-0.02%
2019/12/27	3	67.63	1	67.50	67.70	2	6,366	0.03%
2019/12/25	0	0.00	2	66.60	66.70	-2	6,378	-0.03%
2019/12/24	0	0.00	4	65.80	65.70	-4	6,444	-0.06%
2019/12/20	1	66.90	0	0.00	66.80	1	6,508	0.02%
2019/12/19	0	0.00	2	66.85	67.30	-2	6,508	-0.03%
2019/12/18	8	68.28	3	67.93	67.50	5	6,518	0.08%
2019/12/17	0	0.00	34	67.09	67.20	-34	6,526	-0.52%
2019/12/16	2	67.20	2	66.70	66.40	0	6,471	0.00%
2019/12/13	2	65.85	2	64.40	66.10	0	6,351	0.00%
2019/12/12	6	65.57	0	0.00	65.30	6	6,471	0.09%
2019/12/11	2	65.55	3	65.23	65.80	-1	6,678	-0.01%
2019/12/10	0	0.00	1	65.60	66.10	-1	6,612	-0.02%
2019/12/09	0	0.00	3	65.87	66.10	-3	6,643	-0.05%
2019/12/05	11	65.39	4	65.53	65.50	7	6,614	0.11%
2019/12/04	1	63.60	6	63.68	63.90	-5	6,409	-0.08%
2019/12/03	0	0.00	12	62.55	62.50	-12	6,279	-0.19%
2019/12/02	1	62.40	0	0.00	62.30	1	6,303	0.02%
2019/11/29	7	63.36	1	63.70	62.80	6	6,357	0.09%
2019/11/28	0	0.00	2	63.15	63.40	-2	6,317	-0.03%
2019/11/27	2	62.60	10	61.96	62.60	-8	6,228	-0.13%
2019/11/26	6	62.70	1	63.20	62.30	5	5,915	0.08%
2019/11/25	1	61.30	1	61.90	61.90	0	5,640	0.00%
2019/11/22	1	60.60	0	0.00	60.50	1	5,624	0.02%
2019/11/20	0	0.00	1	60.30	60.30	-1	5,715	-0.02%
2019/11/19	1	60.70	5	60.94	60.60	-4	5,754	-0.07%
2019/11/15	2	60.70	2	61.30	61.50	0	5,763	0.00%
2019/11/13	1	60.40	0	0.00	60.40	1	5,748	0.02%
2019/11/11	1	60.20	0	0.00	60.10	1	5,816	0.02%
2019/11/08	0	0.00	1	61.00	61.10	-1	5,824	-0.02%
2019/11/05	2	62.45	2	63.10	62.20	0	5,800	0.00%
2019/11/04	3	62.60	1	62.70	62.60	2	5,761	0.03%
2019/11/01	0	0.00	1	61.40	61.10	-1	5,616	-0.02%
2019/10/31	0	0.00	10	61.00	60.40	-10	5,729	-0.17%
2019/10/30	0	0.00	2	60.30	60.70	-2	5,858	-0.03%
2019/10/29	11	59.93	4	60.48	59.90	7	5,913	0.12%
2019/10/28	0	0.00	3	61.20	61.20	-3	5,865	-0.05%
2019/10/25	0	0.00	2	61.40	61.20	-2	5,863	-0.03%
2019/10/24	2	61.80	11	61.80	62.00	-9	5,906	-0.15%
2019/10/23	0	0.00	3	61.00	61.10	-3	5,934	-0.05%
2019/10/22	0	0.00	1	60.60	60.30	-1	5,994	-0.02%
2019/10/21	1	59.70	4	60.50	60.60	-3	6,022	-0.05%
2019/10/18	0	0.00	2	59.45	59.60	-2	6,050	-0.03%
2019/10/16	4	57.80	2	57.50	57.50	2	6,184	0.03%
2019/10/14	0	0.00	1	57.70	57.30	-1	6,316	-0.02%
2019/10/09	2	56.95	0	0.00	57.00	2	6,355	0.03%
2019/10/08	1	57.60	0	0.00	57.50	1	6,326	0.02%
2019/10/07	2	59.10	0	0.00	59.10	2	6,446	0.03%
2019/10/03	2	59.05	1	59.10	58.90	1	6,588	0.02%
2019/10/02	0	0.00	15	58.41	59.20	-15	6,596	-0.23%
2019/10/01	0	0.00	5	58.30	58.40	-5	6,620	-0.08%
2019/09/26	19	58.15	0	0.00	58.10	19	6,755	0.28%
2019/09/25	30	59.10	29	59.05	58.40	1	6,888	0.01%
2019/09/24	0	0.00	1	59.20	58.80	-1	7,255	-0.01%
2019/09/23	3	58.67	0	0.00	58.60	3	7,281	0.04%
2019/09/20	3	58.63	1	59.00	58.50	2	7,282	0.03%
2019/09/18	3	59.60	0	0.00	59.70	3	7,220	0.04%
2019/09/17	11	59.83	1	59.80	59.50	10	7,192	0.14%
2019/09/16	25	61.15	3	61.10	61.00	22	7,126	0.31%
2019/09/11	0	0.00	1	63.30	63.50	-1	7,329	-0.01%
2019/09/10	1	63.10	0	0.00	63.00	1	7,299	0.01%
2019/09/09	2	63.60	1	63.30	63.20	1	7,261	0.01%
2019/09/06	1	64.80	2	64.45	64.30	-1	7,277	-0.01%
2019/09/05	3	64.77	1	64.80	64.10	2	7,245	0.03%
2019/09/04	1	63.80	2	63.75	63.80	-1	7,168	-0.01%
2019/09/03	5	63.52	11	63.91	63.40	-6	7,294	-0.08%
2019/09/02	5	62.54	2	62.80	62.80	3	7,328	0.04%
2019/08/30	1	62.40	7	62.64	62.60	-6	7,377	-0.08%
2019/08/29	1	61.20	2	61.50	61.20	-1	7,448	-0.01%
2019/08/27	1	61.10	1	60.90	60.50	0	7,664	0.00%
2019/08/26	3	60.80	1	60.60	60.60	2	7,810	0.03%
2019/08/23	2	61.50	2	61.80	62.30	0	7,845	0.00%
2019/08/22	32	63.03	5	63.00	61.90	27	7,863	0.34%
2019/08/21	3	62.23	1	62.20	62.20	2	7,882	0.03%
2019/08/20	5	63.16	2	63.00	62.50	3	8,046	0.04%
2019/08/19	4	63.05	3	62.83	63.20	1	8,193	0.01%
2019/08/16	3	61.60	0	0.00	62.00	3	8,637	0.03%
2019/08/15	1	61.20	0	0.00	61.20	1	8,810	0.01%
2019/08/14	6	62.58	0	0.00	62.10	6	9,019	0.07%
2019/08/13	1	62.00	0	0.00	61.60	1	9,115	0.01%
2019/08/08	0	0.00	1	62.50	62.40	-1	9,224	-0.01%
2019/08/07	2	61.85	10	61.80	61.80	-8	9,268	-0.09%
2019/08/06	1	61.00	0	0.00	61.20	1	9,323	0.01%
2019/08/05	1	61.10	1	61.30	61.10	0	9,370	0.00%
2019/08/02	13	60.83	0	0.00	60.80	13	9,463	0.14%
2019/08/01	3	63.27	1	63.10	63.00	2	9,370	0.02%
2019/07/31	1	62.30	1	62.80	63.10	0	9,303	0.00%
2019/07/30	3	63.90	1	63.60	63.30	2	9,468	0.02%
2019/07/29	4	64.95	2	64.95	64.80	2	9,725	0.02%
2019/07/25	1	64.70	0	0.00	64.70	1	10,123	0.01%
2019/07/23	11	67.49	4	67.18	67.50	7	9,997	0.07%
2019/07/22	0	0.00	2	67.00	67.30	-2	10,012	-0.02%
2019/07/19	0	0.00	1	66.40	66.40	-1	10,063	-0.01%
2019/07/18	1	65.00	0	0.00	65.10	1	10,122	0.01%
2019/07/17	2	66.50	0	0.00	67.00	2	10,026	0.02%
2019/07/16	1	67.20	5	67.08	67.00	-4	10,032	-0.04%
2019/07/15	1	65.90	7.3	65.66	66.00	-6.3	9,885	-0.06%
2019/07/12	1	65.60	0	0.00	65.50	1	9,921	0.01%
2019/07/11	0	0.00	1	65.60	65.50	-1	9,976	-0.01%
2019/07/10	2.1	64.71	0	0.00	64.80	2.1	9,919	0.02%
2019/07/09	1	64.60	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%
2019/07/05	1	64.90	0	0.00	64.90	1	10,056	0.01%
2019/07/04	3	64.70	1	64.80	64.80	2	10,070	0.02%
2019/07/03	0	0.00	10	64.40	64.60	-10	10,040	-0.10%
2019/07/02	3	64.83	0	0.00	65.60	3	9,969	0.03%
2019/07/01	9	64.00	7	64.61	64.90	2	9,925	0.02%
2019/06/28	1	61.30	0	0.00	60.50	1	9,612	0.01%
2019/06/27	3	61.60	1	61.30	61.50	2	9,646	0.02%
2019/06/24	10	61.10	0	0.00	61.10	10	9,635	0.10%
2019/06/21	2	61.80	12	60.90	60.80	-10	9,674	-0.10%
2019/06/20	2	60.65	4	61.40	61.80	-2	9,584	-0.02%
2019/06/19	3	58.90	5	59.10	59.20	-2	9,430	-0.02%
2019/06/18	1	57.50	0	0.00	57.00	1	9,376	0.01%
2019/06/14	2	57.30	1	57.30	56.30	1	9,938	0.01%
2019/06/12	0.1	58.20	1	57.10	58.00	-0.9	9,981	-0.01%
2019/06/11	4	57.70	2	57.45	57.30	2	9,965	0.02%
2019/06/10	6	57.53	10	56.90	57.60	-4	9,804	-0.04%
2019/06/05	1	57.10	6	56.73	56.60	-5	9,652	-0.05%
2019/06/04	5.1	56.79	0	0.00	55.80	5.1	9,555	0.05%
2019/06/03	6	57.48	3	57.30	57.30	3	9,476	0.03%
2019/05/31	10	58.09	12	58.19	58.30	-2	9,479	-0.02%
2019/05/30	1	56.00	0	0.00	56.00	1	9,417	0.01%
2019/05/29	1	55.20	0	0.00	55.10	1	9,420	0.01%
2019/05/27	7	54.06	0	0.00	54.70	7	9,378	0.07%
2019/05/24	6	55.77	7	56.40	55.60	-1	9,242	-0.01%
2019/05/23	9	56.01	8	56.25	55.60	1	9,259	0.01%
2019/05/22	8	63.01	7	62.70	61.60	1	8,835	0.01%
2019/05/21	8	62.41	2	62.05	62.70	6	8,704	0.07%
2019/05/17	5	66.86	5	65.30	64.80	0	8,522	0.00%
2019/05/16	2	67.70	3	67.63	67.30	-1	8,512	-0.01%
2019/05/15	1	69.20	1	69.40	68.80	0	8,547	0.00%
2019/05/14	5	66.00	2	67.90	68.20	3	8,587	0.03%
2019/05/13	1	67.70	0	0.00	67.60	1	8,553	0.01%
2019/05/10	3	70.87	2	70.20	70.30	1	8,577	0.01%
2019/05/07	12	73.43	3	73.07	73.00	9	8,588	0.10%
2019/05/06	5	71.80	0	0.00	72.10	5	8,464	0.06%
2019/05/03	0	0.00	1	72.20	72.70	-1	8,301	-0.01%
2019/05/02	0	0.00	1	72.70	71.30	-1	8,258	-0.01%
2019/04/29	0	0.00	1	70.70	70.10	-1	8,247	-0.01%
2019/04/25	3	73.30	0	0.00	72.50	3	8,158	0.04%
2019/04/24	0	0.00	1	71.90	71.20	-1	8,092	-0.01%
2019/04/22	0	0.00	1	71.30	71.00	-1	7,933	-0.01%
2019/04/17	1	71.60	0	0.00	71.50	1	7,871	0.01%
2019/04/16	1	70.80	3	70.90	71.00	-2	7,812	-0.03%
2019/04/15	2	69.15	0	0.00	69.00	2	7,722	0.03%
2019/04/12	2	70.40	0	0.00	69.20	2	7,806	0.03%
2019/04/09	3	72.17	0	0.00	72.20	3	7,665	0.04%
2019/04/08	4	73.60	3	73.10	73.10	1	7,654	0.01%
2019/04/03	4	73.50	6	73.73	73.50	-2	7,618	-0.03%
2019/04/02	2	72.00	0	0.00	72.00	2	7,558	0.03%
2019/04/01	1	72.50	0	0.00	72.50	1	7,552	0.01%
2019/03/29	0	0.00	2	70.90	71.00	-2	7,477	-0.03%
2019/03/28	1	71.00	0	0.00	70.60	1	7,486	0.01%
2019/03/27	1	71.20	0	0.00	71.10	1	7,489	0.01%
2019/03/26	0	0.00	2	70.50	71.00	-2	7,478	-0.03%
2019/03/25	3	70.77	1	71.00	71.20	2	7,445	0.03%
2019/03/21	3	75.70	2	75.40	75.00	1	7,272	0.01%
2019/03/20	13	75.68	16	75.75	75.50	-3	7,225	-0.04%
2019/03/19	41	74.44	42	74.77	75.30	-1	7,156	-0.01%
2019/03/18	2	69.90	5	68.50	70.00	-3	6,847	-0.04%
2019/03/15	9	70.00	6	69.25	69.10	3	6,800	0.04%
2019/03/14	0	0.00	12	69.06	69.00	-12	6,800	-0.18%
2019/03/13	0	0.00	3	68.50	68.50	-3	6,946	-0.04%
2019/03/12	3	69.10	1	69.20	68.20	2	7,133	0.03%
2019/03/08	5	67.70	0	0.00	67.50	5	7,518	0.07%
2019/03/07	5	67.40	0	0.00	67.80	5	7,544	0.07%
2019/03/06	10	68.20	0	0.00	68.00	10	7,654	0.13%
2019/03/05	0	0.00	1	68.30	68.20	-1	7,669	-0.01%
2019/02/22	0	0.00	13	68.83	67.80	-13	7,692	-0.17%
2019/02/21	0	0.00	2	66.65	66.90	-2	7,593	-0.03%
2019/02/20	2	66.25	0	0.00	66.00	2	7,611	0.03%
2019/02/19	1	66.00	0	0.00	65.80	1	7,634	0.01%
2019/02/18	4	67.33	0	0.00	66.80	4	7,680	0.05%
2019/02/15	0	0.00	11	69.43	68.50	-11	7,661	-0.14%
2019/02/14	0	0.00	3	68.10	68.00	-3	7,634	-0.04%
2019/02/12	0	0.00	1	68.20	67.80	-1	7,629	-0.01%
2019/02/11	0	0.00	2	67.50	67.80	-2	7,714	-0.03%
2019/01/30	0	0.00	1	65.80	66.00	-1	7,873	-0.01%
2019/01/29	0	0.00	3	65.33	65.40	-3	7,934	-0.04%
2019/01/28	0	0.00	1	64.10	64.50	-1	7,957	-0.01%
2019/01/25	3	64.23	1	63.40	63.40	2	8,103	0.02%
2019/01/24	1	62.70	6	63.18	63.90	-5	8,265	-0.06%
2019/01/23	9	61.51	3	61.77	61.70	6	8,199	0.07%
2019/01/22	2	64.50	8	65.09	65.10	-6	7,988	-0.08%
2019/01/21	2	64.85	4	64.58	64.30	-2	7,936	-0.03%
2019/01/18	2	62.65	4.1	62.16	62.70	-2.1	7,898	-0.03%
2019/01/17	3.1	64.07	3	62.17	61.80	0.1	7,972	0.00%
2019/01/16	2	63.00	2	62.85	63.50	0	7,960	0.00%
2019/01/15	3	61.70	6	61.70	62.30	-3	7,913	-0.04%
2019/01/14	0	0.00	1	60.70	60.90	-1	7,925	-0.01%
2019/01/10	1	60.60	0.1	61.40	61.40	0.9	7,984	0.01%
2019/01/09	4.1	59.79	9	60.06	60.30	-4.9	8,001	-0.06%
2019/01/07	1	57.70	0	0.00	57.50	1	7,979	0.01%
2019/01/04	10	57.60	1	57.10	56.40	9	8,016	0.11%
2019/01/03	1	62.00	1	59.80	59.80	0	8,023	0.00%
2019/01/02	1	62.30	1	62.00	61.90	0	7,968	0.00%
2018/12/27	2	62.00	2	61.75	61.80	0	8,236	0.00%
2018/12/25	0	0.00	2	60.80	60.10	-2	8,312	-0.02%
2018/12/24	2	62.85	0	0.00	62.30	2	8,307	0.02%
2018/12/22	0	0.00	1	62.90	62.50	-1	8,295	-0.01%
2018/12/20	0	0.00	1	60.70	60.90	-1	8,558	-0.01%
2018/12/19	1	61.80	0	0.00	60.80	1	8,554	0.01%
2018/12/14	1	60.20	1	60.50	60.60	0	8,772	0.00%
2018/12/13	2	62.15	2	61.70	61.50	0	8,770	0.00%
2018/12/12	1	63.80	1	64.20	62.00	0	8,743	0.00%
2018/12/11	2	60.70	10	60.78	61.50	-8	8,564	-0.09%
2018/12/07	0	0.00	6	59.58	59.10	-6	8,575	-0.07%
2018/12/06	9	58.76	0	0.00	58.20	9	8,607	0.10%
2018/12/05	6	62.23	7	62.59	62.60	-1	8,527	-0.01%
2018/12/04	3	63.40	4	62.88	63.10	-1	8,441	-0.01%
2018/12/03	1	61.10	3	61.33	61.00	-2	8,220	-0.02%
2018/11/30	0	0.00	5	60.60	59.50	-5	8,169	-0.06%
2018/11/29	0	0.00	5	60.48	59.90	-5	8,257	-0.06%
2018/11/28	0	0.00	2	58.80	59.00	-2	8,210	-0.02%
2018/11/27	1	57.30	7	58.00	58.20	-6	8,238	-0.07%
2018/11/23	1	54.50	1	54.50	54.10	0	8,415	0.00%
2018/11/22	3	55.03	0	0.00	54.50	3	8,620	0.03%
2018/11/21	8	54.73	5	54.80	55.10	3	8,614	0.03%
2018/11/20	7	54.36	0	0.00	55.80	7	8,547	0.08%
2018/11/19	11	55.14	0	0.00	54.10	11	8,406	0.13%
2018/11/16	11	55.27	0	0.00	54.80	11	8,349	0.13%
2018/11/15	0	0.00	5	54.70	55.90	-5	8,243	-0.06%
2018/11/14	1	54.60	15	53.77	53.50	-14	8,119	-0.17%
2018/11/12	2	54.15	0	0.00	54.10	2	8,012	0.02%
2018/11/09	0	0.00	1	54.50	54.60	-1	7,979	-0.01%
2018/11/08	4	54.48	0	0.00	53.80	4	7,904	0.05%
2018/11/07	6	55.13	0	0.00	54.80	6	7,787	0.08%
2018/11/06	7	58.20	3	57.40	56.10	4	7,650	0.05%
2018/11/05	8	60.25	11	62.02	59.30	-3	7,507	-0.04%
2018/11/02	11	60.70	6	60.67	61.40	5	7,391	0.07%
2018/11/01	1	59.90	6	60.05	61.10	-5	7,228	-0.07%
2018/10/26	2	55.30	10	54.80	52.80	-8	6,996	-0.11%
2018/10/25	8	55.11	0	0.00	53.70	8	6,943	0.12%
2018/10/24	3	58.30	2	59.00	58.00	1	6,925	0.01%
2018/10/23	5	58.62	1	58.50	58.00	4	6,891	0.06%
2018/10/22	4	57.20	4	57.78	59.70	0	6,896	0.00%
2018/10/05	13	56.52	1	55.10	55.10	12	7,012	0.17%
2018/10/04	6	58.42	0	0.00	59.00	6	7,104	0.08%
2018/10/03	7	59.40	2	60.05	58.80	5	7,203	0.07%
2018/09/28	3	59.50	0	0.00	59.00	3	7,398	0.04%
2018/09/27	3	60.30	0	0.00	59.00	3	7,422	0.04%
2018/09/25	4	60.73	0	0.00	60.80	4	7,301	0.05%
2018/09/21	7	60.69	0	0.00	61.00	7	7,262	0.10%
2018/09/20	1	60.70	4	60.65	61.00	-3	7,221	-0.04%
2018/09/17	0	0.00	2	65.80	65.90	-2	7,262	-0.03%
2018/09/12	3	65.70	1	65.30	65.20	2	7,151	0.03%
2018/09/11	3	65.83	4	67.10	67.50	-1	7,060	-0.01%
2018/09/10	1	66.00	0	0.00	66.00	1	6,972	0.01%
2018/09/07	0	0.00	2	68.50	68.40	-2	6,897	-0.03%
2018/09/04	0	0.00	1	69.10	70.30	-1	6,672	-0.01%
2018/09/03	0	0.00	1	69.50	68.50	-1	6,594	-0.02%
2018/08/31	3	69.53	3	68.80	70.30	0	6,509	0.00%
2018/08/30	6	71.00	7	68.91	68.80	-1	6,386	-0.02%
2018/08/29	2	67.15	3	67.03	67.90	-1	6,219	-0.02%
2018/08/28	2	64.50	0	0.00	64.80	2	6,063	0.03%
2018/08/15	1	64.00	0	0.00	63.30	1	6,466	0.02%
2018/08/08	0	0.00	2	67.15	65.80	-2	6,234	-0.03%
2018/08/07	1	67.10	2	67.80	67.00	-1	6,244	-0.02%
2018/08/06	3	67.93	9	68.27	67.90	-6	6,283	-0.10%
2018/08/03	2	66.10	0	0.00	66.90	2	6,323	0.03%
2018/07/30	3	66.70	0	0.00	66.30	3	6,429	0.05%
2018/07/27	0	0.00	2	67.40	67.50	-2	6,464	-0.03%
2018/07/26	1	67.30	1	67.50	67.30	0	6,523	0.00%
2018/07/25	2	67.30	0	0.00	67.10	2	6,650	0.03%
2018/07/24	1	67.40	2	66.40	68.30	-1	6,579	-0.02%
2018/07/23	0	0.00	11	66.89	67.00	-11	6,593	-0.17%
2018/07/20	11	68.85	1	69.40	67.60	10	6,600	0.15%
2018/07/19	2	68.95	0	0.00	69.20	2	6,575	0.03%
2018/07/18	3	69.23	2	68.70	68.70	1	6,582	0.02%
2018/07/17	0	0.00	6	68.62	68.60	-6	6,553	-0.09%
2018/07/16	6	67.58	3	67.63	67.20	3	6,443	0.05%
2018/07/13	2	67.40	2	66.60	67.00	0	6,415	0.00%
2018/07/12	14	68.16	5	67.38	66.60	9	6,459	0.14%
2018/07/11	0	0.00	2	65.90	67.20	-2	6,367	-0.03%
2018/07/10	1	67.40	0	0.00	67.00	1	6,380	0.02%
2018/07/09	2	65.60	0	0.00	66.90	2	6,331	0.03%
2018/07/05	0	0.00	3	65.50	64.60	-3	6,229	-0.05%
2018/07/04	3	65.57	2	65.70	64.40	1	6,281	0.02%
2018/06/25	0	0.00	1	63.30	63.70	-1	6,651	-0.02%
2018/06/21	1	63.80	0	0.00	63.70	1	7,020	0.01%
2018/06/15	0	0.00	1	64.50	64.50	-1	7,260	-0.01%
2018/06/14	1	65.10	0	0.00	64.30	1	7,251	0.01%
2018/06/13	1	64.20	0	0.00	63.50	1	7,270	0.01%
2018/06/11	1	64.70	1	64.70	64.50	0	7,459	0.00%
2018/06/07	2	66.10	0	0.00	66.00	2	7,717	0.03%
2018/06/06	0	0.00	4	66.80	66.10	-4	7,722	-0.05%
2018/06/04	0	0.00	2	64.80	64.80	-2	7,716	-0.03%
2018/05/30	0	0.00	12	63.27	63.50	-12	7,992	-0.15%
2018/05/29	14	66.59	19	65.83	64.90	-5	8,167	-0.06%
2018/05/28	9	65.42	4	65.30	65.30	5	8,128	0.06%
2018/05/25	4	65.00	2	64.20	65.00	2	8,205	0.02%
2018/05/23	4	65.10	5	63.20	62.60	-1	8,792	-0.01%
2018/05/21	5	64.40	0	0.00	63.90	5	8,905	0.06%
2018/05/18	6	65.30	11	64.03	64.00	-5	8,955	-0.06%
2018/05/17	4	64.50	2	64.60	64.40	2	9,066	0.02%
2018/05/16	6	63.63	9	63.20	63.80	-3	9,110	-0.03%
2018/05/15	1	63.70	5	64.00	63.40	-4	9,204	-0.04%
2018/05/14	11	62.45	6	63.75	64.40	5	9,308	0.05%
2018/05/11	4	62.30	4	62.75	62.00	0	9,289	0.00%
2018/05/04	2	59.40	2	59.30	58.80	0	9,340	0.00%
2018/05/03	1	59.80	0	0.00	59.00	1	9,347	0.01%
2018/05/02	2	61.30	0	0.00	62.60	2	9,378	0.02%
2018/04/27	0	0.00	4	57.00	57.60	-4	9,469	-0.04%
2018/04/26	3	60.50	0	0.00	59.30	3	9,446	0.03%
2018/04/25	1	60.40	0	0.00	59.60	1	9,596	0.01%
2018/04/24	2	60.50	4	60.43	61.10	-2	9,726	-0.02%
2018/04/19	1	64.50	0	0.00	64.60	1	10,048	0.01%
2018/04/18	4	64.65	3	64.57	63.70	1	10,150	0.01%
2018/04/17	6	63.77	3	64.30	64.50	3	10,495	0.03%
2018/04/16	0	0.00	2	62.20	62.00	-2	10,372	-0.02%
2018/04/11	3	64.03	0	0.00	63.30	3	10,183	0.03%
2018/04/09	2	65.18	0	0.00	64.20	2	9,980	0.02%
2018/04/03	0	65.90	0	0.00	64.40	0	9,903	0.00%
2018/04/02	0	0.00	2	66.90	66.30	-2	9,875	-0.02%
2018/03/30	1	67.30	0	0.00	67.30	1	9,954	0.01%
2018/03/29	6	66.58	5	67.68	68.50	1	10,020	0.01%
2018/03/28	3	64.50	3	64.00	64.00	0	9,747	0.00%
2018/03/27	1	65.50	0	0.00	65.40	1	9,494	0.01%
2018/03/19	5	70.60	1	70.50	70.00	4	9,612	0.04%
2018/03/13	10	70.07	9	70.26	69.30	1	9,385	0.01%
2018/03/09	4	67.80	2	68.15	68.30	2	9,170	0.02%
2018/03/05	0	0.00	3	69.40	67.30	-3	9,315	-0.03%
2018/03/02	1	69.90	0	0.00	70.10	1	9,268	0.01%
2018/03/01	7	67.27	0	0.00	67.40	7	9,158	0.08%
2018/02/27	10	70.09	10	70.09	68.50	0	9,426	0.00%
2018/02/26	3	71.60	2	71.60	70.80	1	9,317	0.01%
2018/02/23	6	69.42	13	69.01	70.30	-7	9,106	-0.08%
2018/02/12	3	61.70	8	62.11	61.60	-5	8,805	-0.06%
2018/02/09	7	62.00	1	63.00	62.20	6	8,821	0.07%
2018/02/08	0	0.00	2	65.10	65.20	-2	8,771	-0.02%
2018/02/06	4	61.00	4	62.00	62.50	0	8,720	0.00%
2018/02/05	0	0.00	1	63.40	64.90	-1	8,674	-0.01%
2018/01/30	1	68.80	0	0.00	66.10	1	8,844	0.01%
2018/01/26	1	67.50	1	67.40	67.40	0	8,731	0.00%
2018/01/24	0	0.00	2	67.10	66.20	-2	8,670	-0.02%
2018/01/18	0	0.00	7	65.34	65.50	-7	8,722	-0.08%
2018/01/15	1	62.60	2	63.80	64.30	-1	8,858	-0.01%
2018/01/12	0	0.00	1	61.80	61.50	-1	8,642	-0.01%
2018/01/11	0	0.00	7	59.96	60.90	-7	8,590	-0.08%
2018/01/10	2	56.65	3	57.43	58.50	-1	8,431	-0.01%
2018/01/04	2	57.10	0	0.00	57.00	2	9,268	0.02%