頎邦 (6147)-國泰-新莊券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
77.3
漲跌
▼0.5
漲幅
-0.64%
成交量
5,032張
產業
上櫃半導體類股
1167人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－國泰-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	3	76.70	1	76.90	77.30	2	6,519	0.03%
2024/04/26	6	77.45	1.1	77.68	77.80	4.9	6,469	0.08%
2024/04/25	0	0.00	3	76.67	77.00	-3	6,459	-0.05%
2024/04/24	0	0.00	5	76.00	76.10	-5	6,467	-0.08%
2024/04/23	6	74.00	7.3	73.92	74.20	-1.3	6,445	-0.02%
2024/04/22	0.3	73.30	5	73.60	73.30	-4.7	6,438	-0.07%
2024/04/19	3.4	75.18	3.1	75.98	74.40	0.3	6,346	0.00%
2024/04/18	6	76.25	0	0.00	75.70	6	6,237	0.10%
2024/04/17	0	0.00	2	76.80	76.80	-2	6,182	-0.03%
2024/04/16	2	77.00	0	0.00	76.30	2	6,184	0.03%
2024/04/15	3	77.87	0	0.00	77.80	3	6,135	0.05%
2024/04/12	0	0.00	3	77.20	77.70	-3	6,146	-0.05%
2024/04/11	0.1	76.65	2	77.00	77.10	-1.9	6,169	-0.03%
2024/04/10	0.1	77.40	7.3	77.85	77.60	-7.2	6,233	-0.11%
2024/04/08	0.1	76.25	5	76.30	76.30	-4.9	6,319	-0.08%
2024/04/03	2.1	76.11	50	76.20	76.00	-47.9	6,314	-0.76%
2024/04/02	10.3	76.97	0	77.10	76.80	10.2	6,293	0.16%
2024/04/01	12.2	77.81	4.5	77.86	77.50	7.7	6,276	0.12%
2024/03/29	25	77.30	15	78.78	79.00	10.1	6,260	0.16%
2024/03/28	38.3	77.79	7	77.36	77.90	31.3	5,909	0.53%
2024/03/27	6.1	74.41	8	76.20	75.80	-1.9	5,749	-0.03%
2024/03/26	3.3	74.17	4	74.43	73.90	-0.7	5,745	-0.01%
2024/03/25	5.2	75.19	1	75.50	75.10	4.2	5,797	0.07%
2024/03/22	5.1	76.12	3.1	76.69	75.70	2	5,850	0.03%
2024/03/21	1	78.01	1	78.01	78.20	0	5,888	0.00%
2024/03/20	2.1	79.44	4	79.37	77.60	-1.9	5,965	-0.03%
2024/03/19	28	79.59	22.7	79.76	78.50	5.3	6,188	0.08%
2024/03/18	10	76.70	7.2	77.08	77.40	2.8	6,031	0.05%
2024/03/15	3.2	76.67	2.3	76.63	76.50	0.9	6,014	0.01%
2024/03/14	4	77.95	3	77.90	77.50	1	5,953	0.02%
2024/03/13	11	78.35	15.2	78.37	79.00	-4.2	5,829	-0.07%
2024/03/12	4	76.90	26.1	77.24	76.80	-22.1	5,618	-0.39%
2024/03/11	1	75.60	1.4	75.78	75.70	-0.4	5,522	-0.01%
2024/03/08	27	77.70	29	75.93	75.40	-2	5,481	-0.04%
2024/03/07	3.3	73.83	18.7	73.88	74.60	-15.4	5,104	-0.30%
2024/03/06	0.1	72.80	7	73.34	73.80	-6.9	5,033	-0.14%
2024/03/05	8	72.50	5	72.50	72.80	3	5,049	0.06%
2024/03/04	3	72.27	3	72.50	72.90	0	5,058	0.00%
2024/03/01	7	71.96	3	71.90	71.30	4	5,042	0.08%
2024/02/29	2.3	71.28	7.2	71.28	71.00	-4.9	5,009	-0.10%
2024/02/27	6.5	72.64	2	72.34	71.70	4.5	4,957	0.09%
2024/02/26	1.5	74.25	0	73.50	73.70	1.5	4,901	0.03%
2024/02/23	32.7	75.02	25.1	74.84	74.00	7.6	4,829	0.16%
2024/02/22	0.1	71.19	0.1	71.80	71.60	0.1	4,518	0.00%
2024/02/21	0	70.90	0	0.00	71.10	0	4,489	0.00%
2024/02/20	2	70.60	0	0.00	70.40	2	4,458	0.05%
2024/02/19	1.1	70.90	2	70.95	71.00	-0.9	4,447	-0.02%
2024/02/16	3	70.00	1	70.10	70.00	2	4,423	0.05%
2024/02/15	5.5	69.88	5	69.50	69.60	0.5	4,372	0.01%
2024/02/05	0.3	70.80	0	0.00	71.00	0.3	4,309	0.01%
2024/02/02	6.2	71.25	0	71.30	71.30	6.2	4,281	0.14%
2024/02/01	0.1	71.26	1	71.20	71.40	-0.9	4,233	-0.02%
2024/01/31	2.2	71.21	0	0.00	72.00	2.2	4,209	0.05%
2024/01/30	0.7	72.12	1	71.60	71.60	-0.3	4,194	-0.01%
2024/01/29	0.2	72.82	0	0.00	72.60	0.2	4,192	0.01%
2024/01/26	0.1	73.38	0	73.70	73.20	0.1	4,196	0.00%
2024/01/25	2.1	74.29	4	74.60	73.90	-1.9	4,201	-0.05%
2024/01/24	0	74.03	0	74.30	74.20	0	4,207	0.00%
2024/01/23	4	73.50	1.1	73.92	74.20	3	4,222	0.07%
2024/01/22	18.1	73.38	0	0.00	73.50	18.1	4,214	0.43%
2024/01/19	22.2	73.09	0	0.00	73.50	22.2	4,239	0.52%
2024/01/18	0.1	72.35	0	0.00	73.00	0.1	4,239	0.00%
2024/01/17	1	73.01	6	73.60	73.00	-5	4,229	-0.12%
2024/01/16	0	72.93	0	0.00	73.70	0	4,199	0.00%
2024/01/15	0	73.15	0	72.40	73.80	0	4,196	0.00%
2024/01/12	6	72.68	3	72.63	72.60	3	4,185	0.07%
2024/01/10	0.2	71.65	0	0.00	71.80	0.2	4,167	0.00%
2024/01/09	0.1	72.70	0	0.00	72.00	0.1	4,147	0.00%
2024/01/08	0.1	73.11	0	0.00	72.80	0.1	4,160	0.00%
2024/01/05	0	74.14	0.1	74.20	74.50	-0.1	4,113	0.00%
2024/01/04	3.3	74.01	0.3	74.70	74.50	3	4,072	0.07%
2024/01/03	0	0.00	1	73.80	74.30	-1	4,021	-0.02%
2024/01/02	0.1	73.20	11	73.09	73.80	-11	3,963	-0.28%
2023/12/29	12.2	72.38	2	72.50	72.30	10.2	3,895	0.26%
2023/12/28	0.2	72.87	13	72.80	72.80	-12.9	3,869	-0.33%
2023/12/27	0	0.00	9	73.30	72.90	-9	3,858	-0.23%
2023/12/26	0.1	71.60	1	71.20	72.30	-0.9	3,821	-0.02%
2023/12/25	16.1	72.34	0	0.00	72.30	16.1	3,766	0.43%
2023/12/22	0.1	73.01	1	73.20	73.30	-0.9	3,742	-0.02%
2023/12/21	8.1	73.01	30	73.40	73.50	-22	3,659	-0.60%
2023/12/20	39.3	73.34	1.1	73.33	74.00	38.2	3,558	1.07%
2023/12/19	3.1	72.48	4.2	73.06	72.60	-1.1	3,435	-0.03%
2023/12/18	0.1	76.35	0	76.70	75.30	0.1	3,301	0.00%
2023/12/15	10.5	78.52	19	77.25	76.80	-8.5	3,202	-0.27%
2023/12/14	15	77.31	32.4	77.43	78.70	-17.4	3,039	-0.57%
2023/12/13	31	72.25	17.6	73.15	73.80	13.4	2,631	0.51%
2023/12/12	1	71.00	2	70.40	71.40	-1	2,569	-0.04%
2023/12/11	0	0.00	0.4	69.95	70.00	-0.4	2,546	-0.02%
2023/12/08	0.2	69.87	1.4	69.76	69.80	-1.2	2,584	-0.05%
2023/12/07	0	0.00	1	70.00	70.00	-1	2,654	-0.04%
2023/12/06	2	70.50	0	70.30	70.50	2	2,698	0.07%
2023/12/05	3.3	70.11	1	70.00	70.50	2.3	2,733	0.08%
2023/12/04	9.1	71.46	2	71.50	71.50	7.1	2,777	0.26%
2023/12/01	0	71.70	1	71.80	72.00	-1	2,966	-0.03%
2023/11/30	3	71.23	3	71.60	72.00	0	2,960	0.00%
2023/11/27	2	70.00	0	0.00	70.10	2	2,974	0.07%
2023/11/24	1	70.00	0	0.00	70.00	1	2,976	0.03%
2023/11/22	2	69.50	0	0.00	69.50	2	3,024	0.07%
2023/11/20	1	69.90	1	69.60	69.90	0	3,062	0.00%
2023/11/17	0	69.80	0	0.00	69.50	0	3,071	0.00%
2023/11/15	1	70.00	4.2	69.81	69.90	-3.2	3,118	-0.10%
2023/11/10	1	69.60	1	69.70	69.90	0	3,216	0.00%
2023/11/09	0	0.00	1	69.50	69.50	-1	3,229	-0.03%
2023/11/08	0	0.00	1	70.10	69.70	-1	3,253	-0.03%
2023/11/06	0	0.00	6	69.90	70.00	-6	3,268	-0.18%
2023/11/03	2.1	69.45	1	69.50	69.60	1.1	3,329	0.03%
2023/11/02	0.1	68.70	0	0.00	69.40	0.1	3,346	0.00%
2023/11/01	0.1	68.00	0	0.00	68.70	0.1	3,351	0.00%
2023/10/26	0	0.00	10	68.00	68.20	-10	3,433	-0.29%
2023/10/25	13.1	69.05	0.1	69.10	68.90	13.1	3,596	0.36%
2023/10/23	5	69.78	0.4	69.90	69.10	4.6	3,606	0.13%
2023/10/20	0.1	69.10	0	0.00	69.00	0.1	3,584	0.00%
2023/10/18	0.1	67.40	0.2	67.20	67.80	-0.2	3,586	0.00%
2023/10/17	0	0.00	0.3	67.90	67.90	-0.3	3,588	-0.01%
2023/10/16	0.2	66.90	0	0.00	66.80	0.2	3,604	0.00%
2023/10/13	0	0.00	1	67.50	67.50	-1	3,598	-0.03%
2023/10/06	1	68.10	0	0.00	68.10	1	3,672	0.03%
2023/10/05	0	0.00	3	68.40	68.70	-3	3,697	-0.08%
2023/10/04	0	0.00	2	68.20	68.20	-2	3,715	-0.05%
2023/10/02	1	69.00	0	0.00	68.70	1	3,742	0.03%
2023/09/28	2	68.45	1	68.60	68.20	1	3,757	0.03%
2023/09/27	0.1	68.00	0	0.00	67.90	0.1	3,786	0.00%
2023/09/26	0.2	68.40	0	0.00	68.10	0.2	3,797	0.01%
2023/09/25	2	68.05	1	68.30	68.50	1	3,791	0.03%
2023/09/22	2.4	68.48	0	0.00	68.50	2.4	3,771	0.06%
2023/09/21	1.1	68.10	2	67.90	67.90	-1	3,752	-0.03%
2023/09/20	2.3	69.08	8	69.80	69.00	-5.7	3,746	-0.15%
2023/09/19	4	71.75	4	71.40	71.00	0	3,677	0.00%
2023/09/18	0.2	71.70	3	71.80	71.30	-2.8	3,642	-0.08%
2023/09/15	4	71.80	5	72.00	71.30	-1	3,624	-0.03%
2023/09/14	2	71.45	9	71.32	71.00	-7	3,558	-0.20%
2023/09/13	1.1	71.79	0	0.00	71.20	1.1	3,548	0.03%
2023/09/12	13	71.81	5.1	71.78	71.50	7.9	3,585	0.22%
2023/09/11	0	70.80	2	70.95	70.90	-2	3,580	-0.06%
2023/09/08	6	70.90	7	71.10	70.90	-1	3,587	-0.03%
2023/09/07	3	71.73	3	72.03	71.50	0	3,566	0.00%
2023/09/06	23	71.51	12.5	72.11	72.00	10.5	3,501	0.30%
2023/09/05	1	70.00	9	69.87	70.10	-8	3,326	-0.24%
2023/09/04	0	69.40	4	69.30	69.80	-4	3,351	-0.12%
2023/09/01	1	69.60	0	0.00	69.20	1	3,398	0.03%
2023/08/31	1.3	69.82	3.5	70.02	69.80	-2.2	3,404	-0.06%
2023/08/30	1	68.80	2.2	68.98	69.00	-1.1	3,317	-0.03%
2023/08/29	2	68.85	3	68.90	69.00	-1	3,368	-0.03%
2023/08/28	4	69.17	2	68.95	68.90	2	3,370	0.06%
2023/08/25	0	0.00	7	67.83	68.20	-7	3,328	-0.21%
2023/08/24	3	67.10	1	67.50	67.20	2	3,303	0.06%
2023/08/23	2	66.60	0	0.00	66.80	2	3,304	0.06%
2023/08/22	0.1	66.60	6	66.18	66.30	-6	3,310	-0.18%
2023/08/21	2.1	66.70	3.3	67.35	66.70	-1.3	3,297	-0.04%
2023/08/18	3	68.63	2.2	69.10	67.80	0.8	3,237	0.03%
2023/08/17	3	68.33	4	68.53	68.70	-1	3,200	-0.03%
2023/08/16	3	67.00	10	67.89	68.00	-7	3,166	-0.22%
2023/08/15	3	67.30	3	67.00	67.00	0	3,164	0.00%
2023/08/10	0	0.00	1	67.70	67.40	-1	3,169	-0.03%
2023/08/09	13.2	67.18	8	66.73	67.00	5.2	3,141	0.17%
2023/08/08	1	68.90	4.1	68.95	69.10	-3.1	3,078	-0.10%
2023/08/07	2	68.70	0	68.50	68.70	2	3,077	0.06%
2023/08/02	5	68.60	4	67.28	67.40	1	3,072	0.03%
2023/08/01	3	68.73	3.1	68.40	68.20	-0.1	3,055	0.00%
2023/07/31	2.1	69.64	9.6	69.70	69.40	-7.5	3,017	-0.25%
2023/07/28	4.1	69.36	23.2	69.26	69.40	-19	2,937	-0.65%
2023/07/27	5	67.16	21	66.63	67.40	-16	2,771	-0.58%
2023/07/25	4	65.88	1	66.00	66.10	3	2,856	0.11%
2023/07/24	0.3	66.40	0	0.00	66.30	0.3	2,877	0.01%
2023/07/21	0.1	66.10	0	0.00	66.70	0.1	2,898	0.00%
2023/07/20	1	66.60	2	66.75	66.70	-1	2,958	-0.03%
2023/07/19	0	0.00	1	67.20	66.70	-1	2,996	-0.03%
2023/07/18	7.4	66.26	2.2	66.53	66.80	5.3	3,007	0.17%
2023/07/17	1	66.00	5	66.14	66.50	-4	2,986	-0.13%
2023/07/14	1	64.90	3	65.30	65.30	-2	2,957	-0.07%
2023/07/13	1	65.60	3	64.83	64.90	-2	3,022	-0.07%
2023/07/12	0	0.00	5	64.10	64.40	-5	2,983	-0.17%
2023/07/11	2	63.50	1.1	63.51	63.70	0.9	2,957	0.03%
2023/07/10	4	63.45	0	0.00	63.30	4	2,979	0.13%
2023/07/07	9.1	63.20	0	0.00	63.90	9.1	2,988	0.30%
2023/07/06	6	64.03	0	0.00	63.80	6	3,002	0.20%
2023/07/05	10	63.90	5	63.92	63.60	5	3,024	0.17%
2023/07/04	1	63.10	0	0.00	62.90	1	3,006	0.03%
2023/07/03	1	63.20	3	63.33	63.30	-2	2,997	-0.07%
2023/06/30	3	62.83	0	0.00	63.10	3	3,030	0.10%
2023/06/29	1	63.30	4	62.80	62.80	-3	3,062	-0.10%
2023/06/28	1.1	62.81	0	0.00	63.00	1.1	3,124	0.03%
2023/06/26	1.1	62.43	0.3	62.60	62.30	0.9	3,109	0.03%
2023/06/21	5.3	62.86	4	63.00	63.00	1.3	3,110	0.04%
2023/06/20	3.1	62.90	1	63.00	62.70	2.1	3,121	0.07%
2023/06/19	1	65.00	0	0.00	64.20	1	3,057	0.03%
2023/06/16	3.2	64.88	3	64.67	64.90	0.2	3,031	0.01%
2023/06/15	8	69.58	10	69.40	69.60	-2	2,945	-0.07%
2023/06/14	5	69.60	0	0.00	69.60	5	2,870	0.17%
2023/06/13	5	69.78	7	69.99	69.80	-2	2,824	-0.07%
2023/06/12	1	69.40	5	69.56	69.80	-4	2,812	-0.14%
2023/06/07	11	69.75	0	0.00	69.50	11	2,785	0.39%
2023/06/06	1.4	69.00	4.1	69.10	69.40	-2.7	2,817	-0.10%
2023/06/05	0.1	68.60	0	0.00	68.60	0.1	2,817	0.00%
2023/06/02	3.6	68.01	1	68.10	67.60	2.6	2,843	0.09%
2023/06/01	1	67.40	8	67.10	67.00	-7	2,872	-0.24%
2023/05/30	2	66.90	0	0.00	66.90	2	2,950	0.07%
2023/05/29	1	67.10	2	67.25	67.10	-1	3,052	-0.03%
2023/05/26	1	67.10	0	0.00	66.80	1	3,078	0.03%
2023/05/23	1	66.40	0	0.00	66.00	1	3,188	0.03%
2023/05/19	3	65.63	0	0.00	65.40	3	3,184	0.09%
2023/05/18	0	0.00	1	65.70	65.70	-1	3,157	-0.03%
2023/05/17	0.1	65.00	0	0.00	65.10	0.1	3,162	0.00%
2023/05/16	3.3	64.51	0	0.00	64.30	3.3	3,144	0.10%
2023/05/15	2.2	64.90	0	0.00	64.70	2.2	3,120	0.07%
2023/05/11	2.3	64.83	0	64.90	64.70	2.3	3,126	0.07%
2023/05/10	2	64.80	0	0.00	65.00	2	3,166	0.06%
2023/05/09	12.9	65.85	0	65.90	65.30	12.9	3,156	0.41%
2023/05/03	1	65.20	0	0.00	65.50	1	3,288	0.03%
2023/05/02	3.1	65.40	0	0.00	65.30	3.1	3,278	0.09%
2023/04/28	5.1	66.26	1	65.90	65.90	4.1	3,254	0.13%
2023/04/27	0	0.00	0.1	66.80	67.30	-0.1	3,154	0.00%
2023/04/26	0	0.00	1	66.80	66.70	-1	3,108	-0.03%
2023/04/25	2.1	66.12	0	0.00	66.30	2.1	3,082	0.07%
2023/04/21	2.2	66.69	2	67.20	67.00	0.2	3,016	0.00%
2023/04/20	3.1	67.57	0	0.00	67.50	3.1	2,976	0.10%
2023/04/18	16.3	67.92	0.1	68.50	67.90	16.2	2,960	0.55%
2023/04/17	1	69.00	0	0.00	69.10	1	2,874	0.03%
2023/04/14	0	0.00	1	69.10	69.50	-1	2,845	-0.04%
2023/04/13	5	69.44	13	69.73	69.30	-8	2,843	-0.28%
2023/04/11	1	68.50	1	68.40	68.70	0	2,790	0.00%
2023/04/10	3.8	67.72	0	0.00	67.50	3.8	2,756	0.14%
2023/04/07	7	69.22	1	69.30	69.10	6	2,711	0.22%
2023/04/06	0	0.00	2	69.40	69.90	-2	2,677	-0.07%
2023/03/31	5	69.30	0	0.00	69.30	5	2,644	0.19%
2023/03/30	0.2	68.83	0	0.00	68.90	0.2	2,608	0.01%
2023/03/29	4.9	68.88	7.3	68.57	68.40	-2.3	2,575	-0.09%
2023/03/28	0	0.00	2	70.30	70.00	-2	2,525	-0.08%
2023/03/23	0	71.20	23	71.16	71.00	-23	2,533	-0.91%
2023/03/21	1	70.80	1	71.00	70.60	0	2,463	0.00%
2023/03/20	0.2	70.30	1	70.50	70.40	-0.9	2,441	-0.03%
2023/03/17	0	0.00	2	69.95	70.00	-2	2,425	-0.08%
2023/03/16	2.1	68.89	0	0.00	68.80	2.1	2,407	0.09%
2023/03/15	1	69.00	0	0.00	68.80	1	2,400	0.04%
2023/03/14	1	70.00	0	0.00	69.20	1	2,382	0.04%
2023/03/13	0	0.00	6	69.05	70.30	-6	2,356	-0.25%
2023/03/10	0	70.73	7	70.30	70.10	-7	2,326	-0.30%
2023/03/09	1	70.70	23	70.95	70.90	-22	2,292	-0.96%
2023/03/08	20	70.00	0	0.00	70.40	20	2,200	0.91%
2023/03/07	1.3	70.08	42	69.67	70.50	-40.7	2,158	-1.89%
2023/03/06	0	0.00	1	70.10	70.20	-1	2,104	-0.05%
2023/03/03	0	69.00	0	0.00	69.00	0	2,012	0.00%
2023/03/02	0	68.73	3	68.60	69.00	-3	1,967	-0.15%
2023/03/01	2	68.45	14	68.40	69.00	-12	1,912	-0.63%
2023/02/24	2	67.50	1.2	67.24	67.30	0.8	1,805	0.05%
2023/02/23	20	67.00	0.1	67.00	67.10	19.9	1,761	1.13%
2023/02/22	20	65.80	3.2	65.83	66.00	16.8	1,712	0.98%
2023/02/21	2	64.80	2	65.00	65.30	0	1,673	0.00%
2023/02/20	1	64.00	1.1	64.40	64.50	-0.1	1,736	-0.01%
2023/02/16	0	64.40	0	0.00	64.30	0	1,759	0.00%
2023/02/15	0	0.00	15	64.40	64.40	-15	1,796	-0.84%
2023/02/14	15	64.40	77.2	64.11	64.40	-62.2	1,806	-3.44%
2023/02/10	0	0.00	2	63.80	64.00	-2	1,853	-0.11%
2023/02/09	4	64.30	1.5	64.50	63.70	2.5	1,877	0.13%
2023/02/08	1	64.40	1	64.00	64.30	0	1,849	0.00%
2023/02/07	0.1	63.50	1	63.60	63.40	-0.9	1,778	-0.05%
2023/02/06	0	0.00	2	63.00	63.40	-2	1,766	-0.11%
2023/02/03	0	63.20	0	0.00	63.30	0	1,753	0.00%
2023/02/02	0	0.00	0.4	61.60	61.80	-0.4	1,701	-0.02%
2023/02/01	1	60.50	0	0.00	60.50	1	1,692	0.06%
2023/01/30	5	60.80	0	0.00	60.80	5	1,652	0.30%
2023/01/17	0.2	60.80	0	0.00	60.70	0.2	1,648	0.01%
2023/01/16	0	0.00	1	60.40	60.40	-1	1,661	-0.06%
2023/01/13	0	60.90	0	0.00	60.90	0	1,674	0.00%
2023/01/12	0.2	60.90	1.1	60.93	61.00	-0.9	1,670	-0.05%
2023/01/11	4	60.58	7.2	60.50	60.60	-3.2	1,673	-0.19%
2023/01/10	0	59.40	0	0.00	59.60	0	1,669	0.00%
2023/01/09	0	0.00	3	59.57	59.60	-3	1,684	-0.18%
2023/01/04	0	0.00	0	59.10	58.90	0	1,707	0.00%
2023/01/03	0	0.00	3	57.90	59.00	-3	1,732	-0.17%
2022/12/30	1	59.30	0	0.00	57.40	1	1,723	0.06%
2022/12/27	0	0.00	1	58.60	59.00	-1	1,690	-0.06%
2022/12/21	0	0.00	0.1	58.00	57.70	-0.1	1,749	-0.01%
2022/12/20	0	0.00	2	58.80	58.00	-2	1,750	-0.11%
2022/12/19	3	58.97	0	0.00	59.40	3	1,761	0.17%
2022/12/13	5	58.60	1	58.60	58.50	4	1,766	0.23%
2022/12/12	0	0.00	1	59.80	58.70	-1	1,829	-0.05%
2022/12/08	0	0.00	1	58.80	59.00	-1	1,874	-0.05%
2022/12/05	10	59.40	0	0.00	59.20	10	1,899	0.53%
2022/12/01	0	0.00	0	58.90	58.90	0	1,927	0.00%
2022/11/30	0	0.00	0	58.40	58.20	0	1,932	0.00%
2022/11/25	0	0.00	1	58.60	58.00	-1	1,946	-0.05%
2022/11/24	0	0.00	1	58.80	58.80	-1	1,951	-0.05%
2022/11/21	0	0.00	3	58.57	58.30	-3	1,971	-0.15%
2022/11/18	0	0.00	2	59.10	58.90	-2	1,973	-0.10%
2022/11/17	1.1	58.81	2.5	59.00	59.30	-1.4	1,982	-0.07%
2022/11/16	1	59.20	5	59.18	59.50	-4	1,979	-0.20%
2022/11/15	0	58.00	0	0.00	58.20	0	1,910	0.00%
2022/11/14	0	0.00	1	57.80	57.70	-1	1,904	-0.05%
2022/11/11	3	57.97	3	57.47	57.50	0	1,891	0.00%
2022/11/10	0	0.00	1	56.90	57.10	-1	1,879	-0.05%
2022/11/08	0.2	56.00	0	0.00	55.70	0.2	1,849	0.01%
2022/11/04	1	54.80	0	0.00	54.60	1	1,874	0.05%
2022/11/02	0	0.00	1	54.60	54.80	-1	1,931	-0.05%
2022/10/31	1.1	53.29	2	53.75	54.40	-0.9	1,998	-0.05%
2022/10/28	1	52.40	1	53.00	52.60	0	1,993	0.00%
2022/10/27	2	53.35	1	53.60	53.90	1	1,971	0.05%
2022/10/25	2	53.15	4	53.30	52.80	-2	2,055	-0.10%
2022/10/24	1	53.20	0	0.00	53.60	1	2,059	0.05%
2022/10/20	1	52.80	1	53.20	53.30	0	2,086	0.00%
2022/10/19	4	53.48	1	53.12	53.10	3	2,109	0.14%
2022/10/18	1	53.00	0	0.00	53.70	1	2,116	0.05%
2022/10/17	0	0.00	3	50.60	51.80	-3	2,148	-0.14%
2022/10/13	2.1	49.52	0	0.00	49.45	2.1	2,365	0.09%
2022/10/06	0	0.00	1	52.20	52.00	-1	2,641	-0.04%
2022/09/30	10	50.50	0	0.00	50.50	10	2,808	0.36%
2022/09/26	0.1	51.70	1	51.80	51.30	-0.9	2,911	-0.03%
2022/09/23	3	52.63	0	0.00	52.70	3	2,939	0.10%
2022/09/22	1.2	53.06	0	0.00	53.20	1.2	2,997	0.04%
2022/09/21	1	53.61	0	0.00	53.50	1	3,019	0.03%
2022/09/20	0.1	54.10	0	0.00	53.80	0.1	3,052	0.00%
2022/09/19	6.1	53.97	0	0.00	53.90	6.1	3,051	0.20%
2022/09/16	0.1	55.30	0	0.00	54.90	0.1	3,033	0.00%
2022/09/14	0	55.60	0	0.00	55.60	0	3,106	0.00%
2022/09/12	0	0.00	0.5	56.50	56.40	-0.5	3,150	-0.02%
2022/09/08	3	56.50	1	55.20	56.80	2	3,244	0.06%
2022/09/07	3	54.53	0	0.00	54.50	3	3,246	0.09%
2022/09/01	2	56.60	1	56.60	56.60	1	3,253	0.03%
2022/08/26	0	0.00	1	57.60	57.70	-1	3,294	-0.03%
2022/08/25	0	0.00	1	57.00	57.20	-1	3,293	-0.03%
2022/08/22	1.1	57.28	1	57.20	57.00	0.1	3,307	0.00%
2022/08/18	0	57.00	0	0.00	56.80	0	3,308	0.00%
2022/08/16	1	56.60	0	0.00	56.50	1	3,288	0.03%
2022/08/15	1.2	56.77	0	0.00	56.60	1.2	3,266	0.04%
2022/08/12	1	56.20	4	56.50	56.20	-3	3,247	-0.09%
2022/08/11	0	0.00	1	55.70	55.40	-1	3,211	-0.03%
2022/08/09	2	55.20	2	55.90	55.90	0	3,244	0.00%
2022/08/05	1	55.31	1	55.10	55.30	0	3,182	0.00%
2022/08/04	0	54.50	2	54.40	54.70	-2	3,169	-0.06%
2022/08/02	1	54.60	2	54.55	54.50	-1	3,149	-0.03%
2022/08/01	1	55.00	1	55.50	55.60	0	3,115	0.00%
2022/07/29	1	54.50	1	54.70	54.70	0	3,092	0.00%
2022/07/28	1	54.20	0	0.00	54.10	1	3,111	0.03%
2022/07/27	0	54.50	1	54.10	54.10	-1	3,122	-0.03%
2022/07/26	0	0.00	1	54.40	54.30	-1	3,109	-0.03%
2022/07/22	2.2	54.74	0	0.00	55.80	2.2	3,117	0.07%
2022/07/21	0	54.78	0	0.00	55.20	0	3,108	0.00%
2022/07/20	6	55.08	0	0.00	54.90	6	3,053	0.20%
2022/07/19	3.1	59.90	1	59.10	59.90	2.1	2,925	0.07%
2022/07/15	4	57.55	2	57.60	57.60	2	2,749	0.07%
2022/07/14	0	0.00	1	56.10	56.00	-1	2,729	-0.04%
2022/07/13	5	55.88	0	0.00	55.20	5	2,705	0.18%
2022/07/12	2	55.65	0	0.00	55.20	2	2,735	0.07%
2022/07/08	0.2	57.10	0	0.00	57.60	0.2	2,699	0.01%
2022/07/07	1.2	54.30	30	54.50	56.00	-28.8	2,654	-1.09%
2022/07/06	3	55.87	0	0.00	54.60	3	2,617	0.11%
2022/07/05	1	56.30	0	0.00	57.00	1	2,616	0.04%
2022/07/04	3.2	56.81	1	57.30	56.60	2.2	2,620	0.08%
2022/07/01	4	58.58	2.1	57.99	57.50	1.9	2,655	0.07%
2022/06/30	2	59.65	1	59.60	59.30	1	2,660	0.04%
2022/06/29	5.3	62.18	3.1	62.33	61.80	2.2	2,613	0.08%
2022/06/28	9	63.23	1.5	63.33	63.30	7.5	2,601	0.29%
2022/06/27	1	64.60	0.2	64.68	64.60	0.8	2,607	0.03%
2022/06/23	2.1	63.47	1	63.30	64.40	1.1	2,603	0.04%
2022/06/22	3	65.50	0.5	66.00	64.80	2.5	2,584	0.10%
2022/06/21	0	0.00	2	66.20	66.70	-2	2,545	-0.08%
2022/06/20	12	66.51	0	0.00	66.00	12	2,607	0.46%
2022/06/17	11.2	66.41	1	67.30	68.30	10.2	2,609	0.39%
2022/06/16	1	67.60	0	0.00	67.50	1	2,543	0.04%
2022/06/15	0.1	68.36	0	0.00	68.00	0.1	2,556	0.00%
2022/06/14	0.2	67.80	1	68.50	68.40	-0.8	2,600	-0.03%
2022/06/13	0.2	68.70	1	68.10	68.10	-0.9	2,668	-0.03%
2022/06/10	4.1	69.30	0	0.00	69.30	4.1	2,721	0.15%
2022/06/09	0.1	69.70	0	0.00	69.70	0.1	2,752	0.00%
2022/06/08	0.2	69.79	4	69.80	69.80	-3.8	2,781	-0.14%
2022/06/07	0.4	70.00	0	0.00	70.10	0.4	3,013	0.01%
2022/06/06	1	69.50	1	69.60	69.60	0	3,113	0.00%
2022/06/02	0	0.00	2	69.50	69.50	-2	3,173	-0.06%
2022/06/01	2	69.65	0.1	69.50	69.50	1.9	3,312	0.06%
2022/05/30	1	68.70	1	69.00	69.10	0	3,610	0.00%
2022/05/27	6.1	68.47	2	68.50	68.30	4.1	3,696	0.11%
2022/05/26	1	68.10	0	0.00	67.80	1	3,956	0.03%
2022/05/25	2	68.35	5	68.60	68.40	-3	4,078	-0.07%
2022/05/24	1	68.50	2	68.50	68.20	-1	4,161	-0.02%
2022/05/23	1	68.80	0	0.00	68.60	1	4,170	0.02%
2022/05/19	1	68.80	2	69.00	69.10	-1	4,244	-0.02%
2022/05/18	0	0.00	10	69.52	69.60	-10	4,247	-0.24%
2022/05/17	1	69.10	3	68.73	69.10	-2	4,244	-0.05%
2022/05/16	3	68.10	0	67.80	67.80	3	4,246	0.07%
2022/05/13	0	0.00	7	67.60	67.60	-7	4,270	-0.16%
2022/05/12	1	67.70	0.1	67.90	66.80	0.9	4,328	0.02%
2022/05/10	1	66.80	1	66.90	68.20	0	4,398	0.00%
2022/05/09	2	67.50	10	68.00	67.50	-8	4,427	-0.18%
2022/05/06	1	68.20	0	0.00	68.30	1	4,459	0.02%
2022/05/04	1.1	67.49	0	0.00	67.40	1.1	4,506	0.02%
2022/05/03	2	67.20	0	0.00	67.30	2	4,581	0.04%
2022/04/29	1	67.40	1	67.50	67.10	0	4,652	0.00%
2022/04/28	1	67.70	9	66.97	67.50	-8	4,708	-0.17%
2022/04/27	1	66.10	0	0.00	66.20	1	4,755	0.02%
2022/04/26	2	67.30	0	0.00	67.10	2	4,793	0.04%
2022/04/25	2	67.50	0	0.00	67.50	2	4,996	0.04%
2022/04/22	1	68.40	0	0.00	68.90	1	5,101	0.02%
2022/04/20	0	0.00	0.1	68.60	68.40	-0.1	5,576	0.00%
2022/04/19	2	68.50	0	0.00	68.60	2	5,707	0.04%
2022/04/18	1	69.00	1.2	68.78	68.70	-0.2	5,891	0.00%
2022/04/15	0	0.00	1	66.60	67.20	-1	5,900	-0.02%
2022/04/13	5	66.90	1	66.60	67.00	4	5,980	0.07%
2022/04/12	0.1	66.40	0	0.00	66.40	0.1	6,020	0.00%
2022/04/11	6.2	66.63	0	0.00	66.50	6.2	6,035	0.10%
2022/04/08	12.1	67.18	10	67.20	67.50	2.1	6,020	0.03%
2022/04/07	3.1	67.42	2	67.45	67.20	1.1	6,010	0.02%
2022/04/06	5.1	68.44	2	68.60	68.60	3.1	5,998	0.05%
2022/04/01	0	68.90	0	0.00	69.40	0	5,996	0.00%
2022/03/31	0	0.00	0	69.50	69.10	0	6,024	0.00%
2022/03/30	0	0.00	1	69.60	69.40	-1	6,038	-0.02%
2022/03/29	4	69.93	5	69.70	69.70	-1	6,019	-0.02%
2022/03/28	10	69.90	1	69.60	70.10	9	6,014	0.15%
2022/03/25	8.1	70.97	3	70.90	70.60	5.1	6,012	0.09%
2022/03/24	0	71.30	8	71.19	71.50	-8	5,988	-0.13%
2022/03/23	2.1	70.96	10.1	72.10	71.20	-8	6,099	-0.13%
2022/03/22	3	71.53	10.5	71.29	71.90	-7.5	6,060	-0.12%
2022/03/21	0.1	71.46	5	71.50	71.30	-4.9	6,057	-0.08%
2022/03/18	1	70.70	2	70.70	71.80	-1	6,091	-0.02%
2022/03/17	5.1	70.30	3.1	70.64	70.90	2	6,092	0.03%
2022/03/16	6.2	69.67	1	69.00	69.10	5.2	6,106	0.09%
2022/03/15	1.7	69.62	3	69.70	69.50	-1.3	6,110	-0.02%
2022/03/14	3.1	70.74	1	71.50	71.00	2.1	6,116	0.03%
2022/03/11	3.1	71.04	1	71.30	71.30	2.1	6,124	0.03%
2022/03/10	17.2	72.25	14.3	71.67	71.20	2.9	6,140	0.05%
2022/03/09	2	70.65	4	70.85	71.60	-2	5,957	-0.03%
2022/03/08	3	68.93	3	69.00	68.90	0	5,926	0.00%
2022/03/07	1.2	69.19	11	69.91	69.10	-9.8	5,954	-0.17%
2022/03/04	13.2	71.71	6	71.67	71.10	7.2	5,901	0.12%
2022/03/03	2	72.85	10	72.21	72.60	-8	5,821	-0.14%
2022/03/02	11	71.00	1.3	70.75	70.90	9.8	5,710	0.17%
2022/03/01	13	70.85	5.2	70.88	71.00	7.8	5,644	0.14%
2022/02/25	0	0.00	9.2	68.78	68.90	-9.2	5,436	-0.17%
2022/02/24	19.3	67.68	13	66.86	66.80	6.3	5,384	0.12%
2022/02/23	0	0.00	2	68.75	68.70	-2	5,384	-0.04%
2022/02/22	5.1	68.40	0	0.00	68.30	5.1	5,427	0.09%
2022/02/21	0.1	68.98	8	69.34	69.50	-7.9	5,524	-0.14%
2022/02/17	1	68.30	1	68.50	68.80	0	5,766	0.00%
2022/02/16	1	68.00	0	0.00	68.00	1	5,908	0.02%
2022/02/15	1	68.00	0	0.00	67.90	1	5,989	0.02%
2022/02/14	2	68.15	10	67.97	68.10	-8	6,058	-0.13%
2022/02/11	12.1	69.20	20	69.49	69.30	-7.9	6,065	-0.13%
2022/02/10	8	69.61	8	69.20	69.70	0	6,133	0.00%
2022/02/09	11	68.84	7	69.13	69.00	4	6,181	0.06%
2022/02/08	5	68.80	1.1	69.05	68.90	3.9	6,192	0.06%
2022/02/07	1	67.80	1	68.50	67.80	0	6,251	0.00%
2022/01/26	2	67.90	1	68.30	67.90	1	6,270	0.02%
2022/01/25	2	68.60	4	68.23	68.00	-2	6,349	-0.03%
2022/01/24	4	68.18	3	68.00	68.70	1	6,324	0.02%
2022/01/21	3.1	69.04	7	69.00	69.00	-3.9	6,414	-0.06%
2022/01/20	1	68.90	3	69.73	70.00	-2	6,570	-0.03%
2022/01/19	0	0.00	24	69.14	69.10	-24	6,547	-0.37%
2022/01/18	10	70.08	32	70.89	70.00	-22	6,512	-0.34%
2022/01/17	18	69.59	6.4	68.86	69.80	11.6	6,332	0.18%
2022/01/14	7.2	68.03	4	67.40	68.20	3.2	6,251	0.05%
2022/01/13	8	69.03	21.3	68.84	69.00	-13.3	6,178	-0.22%
2022/01/12	6	67.98	4	67.95	68.00	2	5,884	0.03%
2022/01/11	5.3	67.72	8.5	67.84	67.90	-3.2	5,789	-0.06%
2022/01/10	7	66.29	1	66.90	67.20	6	5,604	0.11%
2022/01/07	8.2	66.22	2	66.40	66.40	6.2	5,575	0.11%
2022/01/06	0.1	66.60	2	66.50	66.90	-1.9	5,563	-0.03%
2022/01/05	5.1	66.70	2	66.50	66.50	3.1	5,612	0.06%
2022/01/04	0.2	66.80	3	66.80	66.50	-2.8	5,711	-0.05%
2022/01/03	1	66.90	0	0.00	66.80	1	5,891	0.02%
2021/12/30	1	67.00	2	66.70	66.70	-1	5,912	-0.02%
2021/12/29	4	66.48	0	0.00	66.40	4	5,926	0.07%
2021/12/28	2	67.30	1	67.20	66.90	1	5,968	0.02%
2021/12/27	1	66.40	4	66.60	67.10	-3	6,008	-0.05%
2021/12/24	1	66.20	0.3	66.13	66.10	0.8	6,032	0.01%
2021/12/23	2.1	66.00	3	66.03	66.00	-0.9	6,077	-0.02%
2021/12/22	0.1	65.60	0	0.00	65.50	0.1	6,209	0.00%
2021/12/21	0	0.00	3	65.30	65.40	-3	6,223	-0.05%
2021/12/20	2.1	64.71	0	0.00	64.90	2.1	6,219	0.03%
2021/12/17	9.5	65.05	0	0.00	65.10	9.5	6,237	0.15%
2021/12/16	0.1	66.20	2	66.20	66.30	-1.9	6,179	-0.03%
2021/12/15	29.2	65.50	0	0.00	65.30	29.2	6,181	0.47%
2021/12/14	4.2	65.84	0	0.00	65.70	4.2	6,194	0.07%
2021/12/13	8.1	66.83	0	0.00	66.70	8.1	6,159	0.13%
2021/12/10	7.1	66.86	6	66.50	66.90	1.1	6,196	0.02%
2021/12/09	5.3	66.47	1	66.30	66.30	4.3	6,246	0.07%
2021/12/08	0.1	67.40	6	67.23	66.80	-5.9	6,222	-0.09%
2021/12/07	11.1	67.51	10	67.00	67.10	1.1	6,240	0.02%
2021/12/06	0	0.00	17	67.53	67.50	-17	6,299	-0.27%
2021/12/03	12.1	67.50	3	67.50	67.60	9.1	6,489	0.14%
2021/12/02	8.3	67.80	15.3	67.80	67.80	-7	6,877	-0.10%
2021/12/01	0.2	67.50	4.2	67.11	67.90	-4	8,230	-0.05%
2021/11/30	2.1	67.38	2	67.50	67.00	0.1	8,300	0.00%
2021/11/29	0.1	66.25	4	66.03	66.60	-3.9	8,409	-0.05%
2021/11/26	8.4	66.22	3	66.30	66.20	5.4	8,647	0.06%
2021/11/25	2.1	67.40	0	0.00	67.20	2.1	8,665	0.02%
2021/11/24	1.1	67.29	2	66.85	67.30	-0.9	8,766	-0.01%
2021/11/23	21.1	67.75	4	67.80	67.60	17.1	8,957	0.19%
2021/11/22	7	68.30	4.3	68.03	68.30	2.7	8,989	0.03%
2021/11/19	5.5	67.50	3	67.63	67.30	2.5	9,026	0.03%
2021/11/18	9.5	67.44	22	67.05	67.20	-12.5	9,051	-0.14%
2021/11/17	6.1	66.80	0	0.00	66.90	6.1	8,947	0.07%
2021/11/16	8	67.35	7	66.94	66.80	1	8,857	0.01%
2021/11/15	37	67.85	15	67.95	68.20	22	8,763	0.25%
2021/11/12	4	66.45	1	65.90	66.70	3	8,674	0.03%
2021/11/11	10.1	65.27	0	0.00	64.90	10.1	8,625	0.12%
2021/11/10	0	0.00	5	65.80	66.00	-5	8,639	-0.06%
2021/11/09	3	66.03	5	66.22	66.00	-2	8,759	-0.02%
2021/11/08	0.1	66.00	1	66.10	65.90	-0.9	8,730	-0.01%
2021/11/05	6	65.30	1	65.60	65.80	5	8,761	0.06%
2021/11/04	8	65.25	1	65.50	65.20	7	8,919	0.08%
2021/11/03	3.3	65.16	2.2	64.83	65.20	1.2	9,095	0.01%
2021/11/02	8.2	64.21	2.4	65.54	63.60	5.8	9,371	0.06%
2021/11/01	2	65.20	0.2	65.30	65.10	1.8	9,820	0.02%
2021/10/29	5	64.86	0	0.00	64.30	5	10,157	0.05%
2021/10/28	15.1	65.16	3	65.10	65.20	12.1	10,080	0.12%
2021/10/27	0.5	63.93	3	64.43	64.50	-2.5	9,998	-0.02%
2021/10/26	1.3	63.83	4	63.65	63.20	-2.7	10,238	-0.03%
2021/10/25	2.1	63.25	1	62.90	63.10	1.1	10,223	0.01%
2021/10/22	2	62.45	12	61.91	63.40	-10	10,272	-0.10%
2021/10/21	7.1	62.48	3	62.17	62.00	4.1	10,391	0.04%
2021/10/20	5	62.50	0	0.00	62.50	5	10,371	0.05%
2021/10/19	1.1	62.50	1	62.80	62.60	0.1	10,431	0.00%
2021/10/18	0.1	62.00	0	0.00	61.60	0.1	10,449	0.00%
2021/10/15	1.5	62.23	1	62.20	62.10	0.5	10,594	0.00%
2021/10/14	0.1	61.30	0	0.00	61.10	0.1	10,699	0.00%
2021/10/13	0.1	61.23	0	0.00	61.00	0.1	10,799	0.00%
2021/10/12	2.3	61.98	2	62.30	62.00	0.3	10,866	0.00%
2021/10/08	6.2	63.84	1	63.90	63.30	5.2	11,163	0.05%
2021/10/07	2	66.05	1	66.00	65.90	1	11,005	0.01%
2021/10/06	4	65.35	9	65.32	64.60	-5	11,053	-0.05%
2021/10/05	11.1	65.05	6	64.53	65.40	5.1	11,117	0.05%
2021/10/04	1.2	65.54	2.2	65.67	65.00	-0.9	11,081	-0.01%
2021/10/01	8.1	67.02	9	67.47	67.30	-0.9	11,063	-0.01%
2021/09/30	0.1	68.20	0	0.00	67.50	0.1	11,044	0.00%
2021/09/29	8.3	67.68	1	67.20	67.20	7.3	11,088	0.07%
2021/09/28	1.2	70.30	0	0.00	70.10	1.2	10,983	0.01%
2021/09/27	1.1	71.57	1	71.50	70.80	0.1	10,972	0.00%
2021/09/24	1	71.40	0	0.00	71.40	1	10,977	0.01%
2021/09/23	0	0.00	0.1	71.10	71.00	-0.1	10,987	0.00%
2021/09/22	2.1	70.41	2.1	70.45	70.50	-0.1	11,005	0.00%
2021/09/17	1	71.20	3	71.60	71.60	-2	11,223	-0.02%
2021/09/16	3.1	71.77	10	71.84	71.80	-6.9	11,224	-0.06%
2021/09/15	4.1	72.04	5	72.24	71.80	-0.9	11,200	-0.01%
2021/09/14	9.1	73.09	5	72.56	72.70	4.1	11,146	0.04%
2021/09/13	0.3	74.03	2	73.80	73.70	-1.7	11,062	-0.02%
2021/09/10	4	74.28	0	0.00	74.50	4	11,038	0.04%
2021/09/09	3.1	73.84	2	73.95	73.50	1.1	10,992	0.01%
2021/09/08	12	74.17	16	73.36	73.30	-4	10,921	-0.04%
2021/09/07	44	75.44	44	74.76	74.40	0	10,732	0.00%
2021/09/06	117.1	83.90	95.1	80.89	78.00	21.9	10,307	0.21%	大買/
2021/09/03	3	80.23	3	80.17	81.10	0	8,879	0.00%
2021/09/02	8	79.54	8	79.44	79.40	0	8,739	0.00%
2021/09/01	24.1	79.58	28	79.09	80.40	-4	8,616	-0.05%
2021/08/31	2	76.40	1	76.80	77.10	1	8,442	0.01%
2021/08/30	9	77.06	6.1	76.66	77.00	2.9	8,363	0.03%
2021/08/27	9.1	74.70	10.1	74.91	75.80	-1	8,235	-0.01%
2021/08/26	3.1	73.29	45	72.97	73.70	-41.9	8,014	-0.52%
2021/08/25	45	72.29	2	72.60	72.50	43	7,914	0.54%
2021/08/24	7.1	73.97	0.3	73.70	73.60	6.9	7,814	0.09%
2021/08/23	1	73.80	8.1	74.44	74.50	-7.1	7,774	-0.09%
2021/08/20	1	73.30	2	73.20	73.20	-1	7,784	-0.01%
2021/08/19	2.1	73.80	1.1	74.63	73.10	1	7,799	0.01%
2021/08/18	5.1	72.76	4	73.40	75.00	1.1	7,769	0.01%
2021/08/17	7	73.96	4	74.60	73.60	3	7,721	0.04%
2021/08/16	4	72.35	10.3	73.50	73.90	-6.2	7,666	-0.08%
2021/08/13	8	75.74	3	74.35	73.60	5.1	7,604	0.07%
2021/08/12	1	76.80	3	76.70	77.70	-2	7,512	-0.03%
2021/08/11	13.5	77.09	3	77.13	76.10	10.5	7,479	0.14%
2021/08/10	4	78.03	12.1	76.09	77.60	-8.1	7,395	-0.11%
2021/08/09	13	79.79	16	78.91	78.40	-3	7,253	-0.04%
2021/08/06	32.1	80.65	99.2	80.70	80.90	-67.1	7,024	-0.96%
2021/08/05	61.1	79.79	23.2	80.01	80.20	37.9	6,752	0.56%
2021/08/04	12	78.24	9.2	77.62	79.30	2.8	6,309	0.04%
2021/08/03	2.1	75.71	7	75.94	76.00	-4.9	6,020	-0.08%
2021/08/02	6.2	74.68	4	75.75	75.30	2.2	5,948	0.04%
2021/07/30	8.1	75.05	12	75.10	75.00	-3.9	5,915	-0.07%
2021/07/29	2.2	72.17	6	71.88	72.70	-3.9	5,731	-0.07%
2021/07/28	2	71.05	0	0.00	71.40	2	5,731	0.03%
2021/07/27	7	73.86	6	74.48	73.30	1	5,775	0.02%
2021/07/26	2	73.10	2	73.30	72.90	0	5,705	0.00%
2021/07/23	5	72.14	1	72.50	72.10	4	5,714	0.07%
2021/07/22	3	71.27	1	70.60	71.40	2	5,670	0.04%
2021/07/21	5	69.96	2	69.40	69.70	3	5,620	0.05%
2021/07/20	7.1	75.01	7	75.33	74.30	0.1	5,503	0.00%
2021/07/19	6.1	76.75	5.2	76.63	76.70	0.9	5,366	0.02%
2021/07/16	14	77.33	6	77.50	77.70	8	5,334	0.15%
2021/07/15	39.2	77.10	20.1	77.26	77.20	19.1	5,233	0.36%
2021/07/14	2	74.10	3	74.10	74.40	-1	4,848	-0.02%
2021/07/13	2	75.00	10.1	74.56	73.90	-8.1	4,873	-0.17%
2021/07/12	5.1	74.27	16	73.81	74.70	-10.9	4,849	-0.22%
2021/07/09	1	73.30	0	0.00	72.90	1	4,783	0.02%
2021/07/07	0	73.00	0	73.00	73.10	0	4,826	0.00%
2021/07/06	0.2	73.30	12	72.98	73.30	-11.8	4,837	-0.24%
2021/07/05	8	72.39	7.4	72.16	72.50	0.6	4,784	0.01%
2021/07/02	4.1	71.47	1	71.50	71.50	3.1	4,789	0.06%
2021/07/01	1	71.80	0	0.00	71.10	1	4,861	0.02%
2021/06/30	10.2	71.75	2.1	72.00	72.00	8	4,933	0.16%
2021/06/29	7.2	72.45	3	72.00	71.90	4.2	4,933	0.08%
2021/06/28	6	72.07	8.7	72.18	72.80	-2.7	4,940	-0.05%
2021/06/25	0	0.00	1.7	70.36	70.20	-1.7	4,782	-0.03%
2021/06/24	0	0.00	0.1	70.70	70.00	-0.1	4,811	0.00%
2021/06/23	1.3	69.67	0	0.00	69.60	1.3	4,879	0.03%
2021/06/22	0	0.00	1	69.20	69.60	-1	4,933	-0.02%
2021/06/21	2	68.70	0	0.00	69.10	2	4,978	0.04%
2021/06/18	1	70.02	0	0.00	69.00	1	5,103	0.02%
2021/06/17	1	70.00	1.1	70.22	70.60	-0.1	5,159	0.00%
2021/06/16	0	0.00	1	70.20	70.00	-1	5,570	-0.02%
2021/06/15	5	70.06	100	70.15	70.20	-95	5,934	-1.60%
2021/06/11	10	70.50	2	70.50	70.30	8	5,983	0.13%
2021/06/10	80	70.00	0.2	70.21	70.50	79.8	6,026	1.32%
2021/06/09	5.1	70.06	0	0.00	69.20	5.1	6,028	0.08%
2021/06/08	28	70.44	2	70.00	70.80	26	6,018	0.43%
2021/06/07	0.1	68.28	0	0.00	68.40	0.1	5,972	0.00%
2021/06/04	1	67.90	4	68.00	68.40	-3	6,017	-0.05%
2021/05/28	0	0.00	4	67.43	68.20	-4	6,787	-0.06%
2021/05/27	3	66.30	0	0.00	66.00	3	6,957	0.04%
2021/05/26	0	0.00	0.1	67.50	67.30	-0.1	6,957	0.00%
2021/05/25	1	65.70	2.1	66.48	66.90	-1.1	7,011	-0.02%
2021/05/24	0	0.00	1	64.30	65.10	-1	7,036	-0.01%
2021/05/21	1	64.30	0	0.00	64.50	1	7,126	0.01%
2021/05/20	2	65.05	0	0.00	64.40	2	7,215	0.03%
2021/05/19	0	0.00	1	66.40	66.60	-1	7,194	-0.01%
2021/05/18	2	65.55	1.1	66.43	66.50	0.9	7,226	0.01%
2021/05/17	0.1	64.10	11	62.76	62.80	-10.9	7,313	-0.15%
2021/05/14	1	66.30	0	0.00	66.60	1	7,287	0.01%
2021/05/13	1	64.40	0	0.00	65.20	1	7,294	0.01%
2021/05/12	3	65.63	2.9	65.84	64.50	0.1	7,288	0.00%
2021/05/11	3	67.53	0.6	69.04	67.10	2.4	7,276	0.03%
2021/05/10	0	0.00	1	70.90	71.00	-1	7,238	-0.01%
2021/05/07	8	70.73	0	0.00	71.00	8	7,429	0.11%
2021/05/06	11	72.14	11.1	70.50	70.60	-0.1	7,469	0.00%
2021/05/05	6	71.18	4.1	71.40	70.40	1.9	7,787	0.02%
2021/05/04	1.1	69.45	1	68.70	71.60	0.1	7,862	0.00%
2021/05/03	0.1	74.34	0	0.00	73.90	0.1	7,892	0.00%
2021/04/29	2.1	77.79	2	77.60	77.40	0.1	7,910	0.00%
2021/04/28	1	77.80	1	77.30	78.20	0	7,975	0.00%
2021/04/27	0	0.00	1.1	76.89	76.90	-1.1	8,214	-0.01%
2021/04/26	1	76.90	1	76.90	76.90	0	8,350	0.00%
2021/04/23	0	0.00	4.1	75.66	76.00	-4.1	8,475	-0.05%
2021/04/22	10	75.30	0	0.00	75.20	10	8,655	0.12%
2021/04/21	0	0.00	1.1	77.31	77.50	-1.1	8,814	-0.01%
2021/04/20	1.2	77.27	5	77.08	76.60	-3.8	8,958	-0.04%
2021/04/16	0	0.00	3.1	78.02	77.90	-3.1	9,443	-0.03%
2021/04/15	0	0.00	6	76.32	76.50	-6	9,484	-0.06%
2021/04/14	5.1	74.37	1.3	74.49	75.30	3.8	9,628	0.04%
2021/04/13	1.1	76.99	9	77.27	76.40	-7.9	9,586	-0.08%
2021/04/12	13.1	78.42	1	78.70	77.50	12.1	9,552	0.13%
2021/04/09	0	0.00	6	77.63	78.00	-6	9,547	-0.06%
2021/04/08	2.2	77.88	2.2	77.81	77.60	0	9,492	0.00%
2021/04/07	8	77.65	5.1	77.57	77.80	2.9	9,452	0.03%
2021/04/06	15.3	78.81	5.1	79.49	79.00	10.2	9,396	0.11%
2021/04/01	1	77.60	1	77.60	78.00	0	9,316	0.00%
2021/03/31	4.3	77.98	16	77.93	77.70	-11.7	9,285	-0.13%
2021/03/30	4	77.75	5	77.52	77.80	-1	9,223	-0.01%
2021/03/29	4.2	76.69	1.2	77.07	76.70	3	9,172	0.03%
2021/03/26	2	76.85	3	76.70	76.70	-1	9,239	-0.01%
2021/03/25	2	76.30	4	76.08	76.10	-2	9,189	-0.02%
2021/03/24	5	75.50	3	75.83	75.50	2	9,144	0.02%
2021/03/23	0	0.00	5	75.32	75.80	-5	9,116	-0.05%
2021/03/22	3.1	74.93	4	74.78	74.70	-0.9	9,009	-0.01%
2021/03/19	34.2	77.54	7	76.44	76.00	27.2	8,985	0.30%
2021/03/18	12	76.08	8	75.96	77.90	4	8,602	0.05%
2021/03/17	0	0.00	5	73.94	73.50	-5	8,297	-0.06%
2021/03/16	12	73.40	0	0.00	73.70	12	8,465	0.14%
2021/03/15	2	73.35	0.1	73.10	73.60	2	8,607	0.02%
2021/03/12	2	73.05	4	72.65	72.70	-2	8,634	-0.02%
2021/03/11	1	72.10	1	72.70	73.10	0	8,692	0.00%
2021/03/10	10	71.63	0	0.00	71.70	10	8,969	0.11%
2021/03/09	3	71.40	2	71.25	71.40	1	8,988	0.01%
2021/03/08	1	72.00	2	71.90	72.20	-1	8,885	-0.01%
2021/03/05	2	73.40	4	73.80	72.70	-2	8,795	-0.02%
2021/03/04	0	0.00	0.4	74.00	74.10	-0.4	8,709	0.00%
2021/03/03	3	74.17	14.1	76.22	75.10	-11.1	8,584	-0.13%
2021/03/02	7	76.53	16.4	76.43	75.50	-9.4	8,370	-0.11%
2021/02/26	1	73.60	0	0.00	74.10	1	8,284	0.01%
2021/02/25	2	74.25	0	0.00	74.50	2	8,286	0.02%
2021/02/24	0	0.00	5	74.30	74.40	-5	8,260	-0.06%
2021/02/23	6.1	74.47	0	0.00	74.40	6.1	8,214	0.07%
2021/02/22	4.4	74.35	6	74.92	75.50	-1.6	8,142	-0.02%
2021/02/19	4	73.13	0	0.00	73.20	4	8,051	0.05%
2021/02/18	2	73.55	6	73.52	73.90	-4	8,059	-0.05%
2021/02/17	6	73.68	1	74.20	73.50	5	8,050	0.06%
2021/02/05	7.2	71.68	3	71.30	71.30	4.2	7,963	0.05%
2021/02/04	1	70.30	0	0.00	70.30	1	8,045	0.01%
2021/02/03	2	71.55	0.5	71.42	71.20	1.5	8,085	0.02%
2021/02/02	7	71.61	1	72.20	72.40	6	8,171	0.07%
2021/02/01	1.5	69.23	6	68.70	69.50	-4.5	8,259	-0.05%
2021/01/29	5	70.94	8	71.73	69.20	-3	8,380	-0.04%
2021/01/28	6.3	73.09	2	73.30	72.50	4.3	8,195	0.05%
2021/01/27	20	78.02	18	77.62	75.70	2	8,077	0.02%
2021/01/26	3	75.63	7	75.69	75.70	-4	7,652	-0.05%
2021/01/25	11	75.29	3	76.20	75.70	8	7,537	0.11%
2021/01/22	8	75.31	15	74.91	75.40	-7	7,400	-0.09%
2021/01/21	10	74.64	19	75.03	74.40	-9	7,308	-0.12%
2021/01/20	55	75.67	34	74.23	73.70	21	7,247	0.29%
2021/01/19	3	74.23	23	74.00	74.50	-20	6,991	-0.29%
2021/01/18	19	73.46	2	73.45	73.90	17	6,871	0.25%
2021/01/15	11	73.55	8	73.63	74.50	3	6,733	0.04%
2021/01/14	3	73.93	5	72.30	73.80	-2	6,597	-0.03%
2021/01/13	11	72.05	17	72.22	72.10	-6	6,359	-0.09%
2021/01/12	42	71.10	48	71.10	70.40	-6	6,189	-0.10%
2021/01/11	6	68.92	5	69.06	69.30	1	5,733	0.02%
2021/01/08	0	0.00	33	68.00	68.20	-33	5,658	-0.58%
2021/01/07	2	67.95	10	67.84	68.00	-8	5,631	-0.14%
2021/01/06	8	67.03	6	66.55	66.30	2	5,544	0.04%
2021/01/05	1	67.30	1	66.90	67.40	0	5,529	0.00%
2021/01/04	4	66.90	2	66.90	67.40	2	5,549	0.04%
2020/12/31	2	66.25	1	66.60	66.40	1	5,526	0.02%
2020/12/30	2	65.75	2	65.85	65.90	0	5,566	0.00%
2020/12/29	6	65.82	4	66.68	65.80	2	5,641	0.04%
2020/12/28	0	0.00	2.2	66.41	66.40	-2.2	5,700	-0.04%
2020/12/25	0	0.00	2.5	66.30	66.20	-2.5	5,808	-0.04%
2020/12/24	6	66.02	1	66.20	65.70	5	5,943	0.08%
2020/12/23	1	65.90	6.2	65.83	65.70	-5.2	6,053	-0.09%
2020/12/22	4	66.65	8.2	66.70	66.30	-4.2	6,265	-0.07%
2020/12/21	2	65.60	4.5	65.73	66.50	-2.5	6,312	-0.04%
2020/12/18	1	65.10	0	0.00	65.00	1	6,562	0.02%
2020/12/17	2	65.60	2	65.45	65.40	0	6,740	0.00%
2020/12/16	5	65.90	1	65.90	66.20	4	6,843	0.06%
2020/12/15	3	66.10	1	66.10	65.30	2	6,937	0.03%
2020/12/14	8	67.44	0	0.00	66.90	8	7,196	0.11%
2020/12/11	9	67.31	2	67.40	67.40	7	7,464	0.09%
2020/12/10	32	68.86	6	68.60	68.70	26	7,457	0.35%
2020/12/09	9	67.79	10	68.04	69.00	-1	7,231	-0.01%
2020/12/08	9.5	66.19	1	66.90	66.20	8.5	7,038	0.12%
2020/12/07	3	67.03	9	67.09	66.60	-6	7,006	-0.09%
2020/12/04	5	67.48	8	67.68	67.40	-3	6,886	-0.04%
2020/12/03	1	66.00	2	66.00	66.20	-1	6,546	-0.02%
2020/12/02	0	0.00	5	65.42	65.80	-5	6,477	-0.08%
2020/12/01	7	64.51	0	0.00	65.20	7	6,433	0.11%
2020/11/30	2	64.90	1	64.80	64.30	1	6,390	0.02%
2020/11/25	4	65.73	4	67.10	65.40	0	6,267	0.00%
2020/11/24	1	65.50	0	0.00	65.80	1	6,159	0.02%
2020/11/23	5	65.54	0	0.00	65.50	5	6,145	0.08%
2020/11/19	0	64.80	0	0.00	64.50	0	6,148	0.00%
2020/11/18	0	0.00	1	65.30	64.90	-1	6,152	-0.02%
2020/11/17	2	65.30	0	0.00	65.30	2	6,139	0.03%
2020/11/16	0	0.00	2	65.10	64.70	-2	6,165	-0.03%
2020/11/12	4	65.88	8	65.75	65.60	-4	6,125	-0.07%
2020/11/11	1	65.40	2	65.10	65.00	-1	6,016	-0.02%
2020/11/10	3	64.57	4	64.73	64.90	-1	5,943	-0.02%
2020/11/09	6	65.13	0	0.00	64.20	6	5,793	0.10%
2020/11/06	1	63.80	3	63.67	64.00	-2	5,608	-0.04%
2020/11/04	1	62.00	0	0.00	62.30	1	5,425	0.02%
2020/10/30	0	63.40	1	62.80	62.50	-1	5,478	-0.02%
2020/10/29	1	62.20	0	0.00	63.00	1	5,497	0.02%
2020/10/28	0	62.70	15	63.10	62.90	-15	5,606	-0.27%
2020/10/27	0	62.54	0	0.00	62.90	0	5,640	0.00%
2020/10/26	0	0.00	1	62.30	61.80	-1	5,717	-0.02%
2020/10/23	1	62.60	1	63.00	62.80	0	5,800	0.00%
2020/10/21	0	0.00	2	62.10	61.50	-2	5,936	-0.03%
2020/10/20	0	62.00	0	0.00	61.70	0	6,041	0.00%
2020/10/19	2	61.70	2	61.60	61.50	0	6,278	0.00%
2020/10/15	1	60.60	1	60.80	60.60	0	6,530	0.00%
2020/10/14	2	61.40	1	61.60	61.20	1	6,619	0.02%
2020/10/13	3	62.07	3	62.13	62.40	0	6,640	0.00%
2020/10/12	0	0.00	4	62.35	62.60	-4	6,671	-0.06%
2020/10/08	5	62.34	5	62.48	61.90	0	6,657	0.00%
2020/10/07	1	62.30	0	0.00	62.30	1	6,683	0.01%
2020/10/06	1	63.00	0	0.00	62.60	1	6,690	0.01%
2020/10/05	2	63.25	0	0.00	63.50	2	6,769	0.03%
2020/09/30	4	63.93	6	64.10	63.40	-2	6,793	-0.03%
2020/09/29	2	63.55	2	63.75	63.80	0	6,767	0.00%
2020/09/28	7	62.74	5	62.82	62.30	2	6,792	0.03%
2020/09/25	3	62.43	2	62.35	61.70	1	6,828	0.01%
2020/09/24	2	64.15	5	64.14	64.50	-3	6,761	-0.04%
2020/09/23	0	0.00	5	64.24	63.70	-5	6,709	-0.07%
2020/09/22	2	63.10	0	0.00	63.10	2	6,519	0.03%
2020/09/21	0	0.00	3	62.53	62.40	-3	6,430	-0.05%
2020/09/18	3	62.23	3	62.13	62.10	0	6,390	0.00%
2020/09/17	10	61.93	6	62.10	62.10	4	6,440	0.06%
2020/09/16	7	60.27	12	60.76	61.00	-5	6,182	-0.08%
2020/09/15	2	58.50	1	58.10	59.00	1	5,942	0.02%
2020/09/09	1	56.50	0	0.00	57.20	1	6,143	0.02%
2020/08/31	1	56.20	0	0.00	56.20	1	7,075	0.01%
2020/08/28	1	56.70	0	0.00	56.70	1	7,139	0.01%
2020/08/27	1	57.20	2	57.20	56.90	-1	7,232	-0.01%
2020/08/26	1	57.00	1	56.70	57.20	0	7,295	0.00%
2020/08/24	0	0.00	1	55.10	55.00	-1	7,378	-0.01%
2020/08/20	1	54.60	1	54.40	55.20	0	7,528	0.00%
2020/08/18	1	58.40	0	0.00	58.10	1	7,650	0.01%
2020/08/17	4	58.23	1	58.20	58.60	3	7,938	0.04%
2020/08/14	1	57.40	0	0.00	57.70	1	8,121	0.01%
2020/08/13	0	0.00	1	57.30	57.50	-1	8,175	-0.01%
2020/08/12	2	57.50	0	0.00	57.40	2	8,237	0.02%
2020/08/11	3	58.07	0	0.00	57.80	3	8,324	0.04%
2020/08/10	2	58.30	0	0.00	58.50	2	8,498	0.02%
2020/08/06	0	0.00	2	58.80	58.80	-2	8,943	-0.02%
2020/08/05	1	59.30	0	0.00	59.10	1	9,043	0.01%
2020/08/03	3	58.23	6	58.83	58.20	-3	9,516	-0.03%
2020/07/31	3	60.17	2	60.00	59.90	1	9,528	0.01%
2020/07/30	11	60.21	2	60.10	60.30	9	9,559	0.09%
2020/07/29	1	57.90	1	57.70	58.70	0	9,761	0.00%
2020/07/28	6	57.73	7	58.41	56.70	-1	10,312	-0.01%
2020/07/27	1	58.10	0	0.00	57.90	1	10,360	0.01%
2020/07/24	1	60.00	5	60.00	59.10	-4	10,314	-0.04%
2020/07/23	3	60.20	0	0.00	60.20	3	10,247	0.03%
2020/07/22	10	64.66	4	65.05	65.40	6	10,050	0.06%
2020/07/21	0	0.00	4	64.62	64.30	-4	9,878	-0.04%
2020/07/20	1	64.60	2	64.90	64.10	-1	9,873	-0.01%
2020/07/17	2	65.55	1	65.90	65.30	1	9,864	0.01%
2020/07/15	1	65.80	0	0.00	65.70	1	10,334	0.01%
2020/07/10	2	65.15	1	65.60	65.10	1	10,466	0.01%
2020/07/09	4	67.08	0	0.00	66.90	4	10,336	0.04%
2020/07/08	1	67.50	5	67.30	67.60	-4	10,258	-0.04%
2020/07/07	3	66.97	1	67.60	66.70	2	10,186	0.02%
2020/07/06	4	67.68	2	67.65	68.00	2	10,039	0.02%
2020/07/03	2	66.60	7	66.71	66.90	-5	9,910	-0.05%
2020/07/02	3	65.33	3	65.23	65.90	0	9,817	0.00%
2020/07/01	0	0.00	12	64.23	64.30	-12	9,704	-0.12%
2020/06/30	6	64.40	0	0.00	64.30	6	9,635	0.06%
2020/06/29	1	63.50	14	63.90	64.20	-13	9,556	-0.14%
2020/06/24	11	63.40	32	63.84	64.00	-21	9,483	-0.22%
2020/06/23	0	0.00	6	63.05	63.10	-6	9,367	-0.06%
2020/06/22	2	62.90	0	0.00	62.90	2	9,351	0.02%
2020/06/19	0	0.00	2	62.40	62.90	-2	9,352	-0.02%
2020/06/18	0	0.00	1	62.30	62.30	-1	9,280	-0.01%
2020/06/16	1	61.80	0	0.00	61.90	1	9,236	0.01%
2020/06/15	5	61.58	6	61.37	61.00	-1	9,285	-0.01%
2020/06/12	2	60.00	2	59.40	61.00	0	9,248	0.00%
2020/06/11	2	61.30	1	61.40	60.70	1	9,251	0.01%
2020/06/10	1	61.30	1	61.60	62.00	0	9,156	0.00%
2020/06/09	2	62.25	25	61.82	61.90	-23	9,132	-0.25%
2020/06/08	22	63.16	14	63.09	63.10	8	9,098	0.09%
2020/06/05	13	62.50	1	62.70	62.80	12	8,902	0.13%
2020/06/03	1	61.40	0	0.00	61.40	1	8,688	0.01%
2020/06/02	5	61.64	10	61.50	61.30	-5	8,577	-0.06%
2020/06/01	2	61.60	0	0.00	61.70	2	8,496	0.02%
2020/05/29	1	61.20	1	61.20	61.40	0	8,429	0.00%
2020/05/28	1	61.10	0	0.00	60.90	1	8,383	0.01%
2020/05/27	6	60.95	0	0.00	61.40	6	8,324	0.07%
2020/05/26	4	60.90	2	61.15	61.10	2	8,290	0.02%
2020/05/25	6	60.22	6	60.20	60.70	0	8,155	0.00%
2020/05/22	8	60.88	3	60.60	60.20	5	8,059	0.06%
2020/05/21	20	59.00	1	59.30	59.70	19	7,789	0.24%
2020/05/20	2	58.40	3	58.57	58.40	-1	7,631	-0.01%
2020/05/19	1	58.80	0	0.00	58.80	1	7,618	0.01%
2020/05/18	3	58.50	0	0.00	58.20	3	7,609	0.04%
2020/05/15	3	58.83	12	59.01	58.90	-9	7,552	-0.12%
2020/05/14	12	59.78	1	58.20	58.10	11	7,383	0.15%
2020/05/13	10	60.50	14	60.65	60.80	-4	7,110	-0.06%
2020/05/12	11	61.10	12	61.28	61.30	-1	6,963	-0.01%
2020/05/11	5	61.48	23	61.89	61.40	-18	6,866	-0.26%
2020/05/08	10	60.98	54	60.88	60.80	-44	6,743	-0.65%
2020/05/07	0	0.00	2	59.40	59.50	-2	6,377	-0.03%
2020/05/06	22	59.25	2	59.10	59.00	20	6,287	0.32%
2020/05/05	13	58.77	6	58.50	59.20	7	6,175	0.11%
2020/05/04	39	58.62	46	58.53	59.00	-7	5,859	-0.12%
2020/04/30	23	55.46	14	54.71	56.60	9	5,207	0.17%
2020/04/29	10	54.00	0	0.00	54.20	10	5,088	0.20%
2020/04/28	16	54.11	1	53.60	54.00	15	5,101	0.29%
2020/04/27	0	0.00	6	53.53	54.10	-6	5,143	-0.12%
2020/04/24	4	52.83	10	53.10	53.00	-6	5,093	-0.12%
2020/04/23	5	52.70	1	53.30	52.60	4	5,093	0.08%
2020/04/22	4	52.60	0	0.00	52.60	4	5,010	0.08%
2020/04/21	3	54.00	6	56.07	53.10	-3	4,869	-0.06%
2020/04/20	3	58.33	13	57.61	57.30	-10	4,575	-0.22%
2020/04/17	5	55.78	2	55.90	56.00	3	4,292	0.07%
2020/04/14	1	54.60	0	0.00	54.20	1	4,077	0.02%
2020/04/13	2	54.00	0	0.00	53.60	2	4,114	0.05%
2020/04/10	0	0.00	1	53.00	53.00	-1	4,166	-0.02%
2020/04/09	1	53.60	0	0.00	53.40	1	4,259	0.02%
2020/04/08	1	52.20	0	0.00	53.60	1	4,296	0.02%
2020/04/07	1	52.00	0	0.00	52.60	1	4,269	0.02%
2020/04/01	5	49.90	0	0.00	50.10	5	4,187	0.12%
2020/03/27	0	0.00	5	50.60	50.50	-5	4,142	-0.12%
2020/03/26	5	49.40	0	0.00	50.50	5	4,083	0.12%
2020/03/25	3	49.17	5	49.63	49.40	-2	4,059	-0.05%
2020/03/24	5	46.85	0	0.00	46.75	5	4,033	0.12%
2020/03/23	2	44.58	20	44.40	44.85	-18	4,126	-0.44%
2020/03/20	1	47.80	12	47.02	45.85	-11	4,202	-0.26%
2020/03/19	36	46.97	6	47.95	45.10	30	4,310	0.70%
2020/03/18	5	50.90	0	0.00	50.10	5	4,301	0.12%
2020/03/17	1	52.60	0	0.00	51.00	1	4,312	0.02%
2020/03/16	2	54.30	0	0.00	53.60	2	4,319	0.05%
2020/03/13	1	50.90	3	51.60	54.60	-2	4,334	-0.05%
2020/03/12	6	54.18	2	54.85	54.70	4	4,346	0.09%
2020/03/11	2	58.45	1	57.70	57.50	1	4,353	0.02%
2020/03/09	2	58.05	0	0.00	57.60	2	4,873	0.04%
2020/03/06	2	59.25	0	0.00	59.30	2	4,868	0.04%
2020/03/05	16	59.70	0	0.00	59.80	16	4,914	0.33%
2020/03/04	0	0.00	1	59.00	58.90	-1	5,013	-0.02%
2020/03/03	6	58.83	0	0.00	58.70	6	5,164	0.12%
2020/03/02	10	58.30	0	0.00	58.20	10	5,453	0.18%
2020/02/27	1	58.50	0	0.00	58.50	1	5,706	0.02%
2020/02/26	1	59.30	0	0.00	59.30	1	5,731	0.02%
2020/02/25	1	59.40	1	59.90	59.90	0	5,712	0.00%
2020/02/21	7	60.27	0	0.00	60.00	7	5,704	0.12%
2020/02/20	1	60.40	0	0.00	60.40	1	5,729	0.02%
2020/02/19	7	60.49	0	0.00	60.30	7	5,715	0.12%
2020/02/18	0	0.00	5	61.30	60.50	-5	5,718	-0.09%
2020/02/17	3	61.43	0	0.00	61.10	3	5,721	0.05%
2020/02/12	1	62.00	1	62.10	62.00	0	5,655	0.00%
2020/02/11	5	61.40	3	61.23	61.50	2	5,653	0.04%
2020/02/07	3	60.57	1	61.50	60.60	2	5,717	0.03%
2020/02/06	1	60.90	1	61.40	61.50	0	5,769	0.00%
2020/02/04	1	60.30	0	0.00	60.80	1	6,003	0.02%
2020/01/31	1	60.70	0	0.00	60.60	1	6,006	0.02%
2020/01/30	2	61.00	2	60.20	60.30	0	6,060	0.00%
2020/01/13	2	66.80	2	66.50	66.10	0	6,246	0.00%
2020/01/10	0	0.00	1	65.10	64.90	-1	6,333	-0.02%
2020/01/08	2	64.25	0	0.00	64.00	2	6,401	0.03%
2020/01/07	2	64.80	0	0.00	64.30	2	6,423	0.03%
2020/01/06	0	0.00	6	65.83	64.80	-6	6,394	-0.09%
2020/01/03	9	67.46	15	67.30	67.20	-6	6,405	-0.09%
2020/01/02	1	68.10	0	0.00	68.40	1	6,381	0.02%
2019/12/30	7	67.66	1	67.80	67.40	6	6,351	0.09%
2019/12/26	5	66.90	0	0.00	67.20	5	6,365	0.08%
2019/12/23	1	66.50	0	0.00	66.20	1	6,485	0.02%
2019/12/20	0	0.00	1	66.90	66.80	-1	6,508	-0.02%
2019/12/19	0	0.00	10	66.90	67.30	-10	6,508	-0.15%
2019/12/17	0	0.00	3	67.30	67.20	-3	6,526	-0.05%
2019/12/16	5	67.04	1	68.10	66.40	4	6,471	0.06%
2019/12/13	13	65.47	14	64.73	66.10	-1	6,351	-0.02%
2019/12/12	10	66.00	0	0.00	65.30	10	6,471	0.15%
2019/12/11	0	0.00	2	65.30	65.80	-2	6,678	-0.03%
2019/12/09	0	0.00	3	65.70	66.10	-3	6,643	-0.05%
2019/12/06	0	0.00	1	65.20	65.00	-1	6,611	-0.02%
2019/12/05	2	65.30	13	65.39	65.50	-11	6,614	-0.17%
2019/12/04	0	0.00	2	64.00	63.90	-2	6,409	-0.03%
2019/12/03	1	62.20	0	0.00	62.50	1	6,279	0.02%
2019/11/29	0	0.00	10	63.60	62.80	-10	6,357	-0.16%
2019/11/28	10	63.40	0	0.00	63.40	10	6,317	0.16%
2019/11/27	0	0.00	10	61.60	62.60	-10	6,228	-0.16%
2019/11/26	1	62.30	5	62.50	62.30	-4	5,915	-0.07%
2019/11/25	2	61.45	5	61.78	61.90	-3	5,640	-0.05%
2019/11/22	1	60.40	0	0.00	60.50	1	5,624	0.02%
2019/11/21	1	60.60	0	0.00	60.60	1	5,689	0.02%
2019/11/20	1	60.20	0	0.00	60.30	1	5,715	0.02%
2019/11/19	6	61.12	0	0.00	60.60	6	5,754	0.10%
2019/11/18	1	62.00	0	0.00	61.80	1	5,727	0.02%
2019/11/14	1	60.20	0	0.00	60.00	1	5,750	0.02%
2019/11/13	0	0.00	1	60.30	60.40	-1	5,748	-0.02%
2019/11/12	1	60.20	0	0.00	60.30	1	5,779	0.02%
2019/11/11	3	60.37	0	0.00	60.10	3	5,816	0.05%
2019/11/08	0	0.00	1	61.20	61.10	-1	5,824	-0.02%
2019/11/05	6	62.90	0	0.00	62.20	6	5,800	0.10%
2019/11/04	9	62.69	1	62.60	62.60	8	5,761	0.14%
2019/10/25	2	61.40	8	61.50	61.20	-6	5,863	-0.10%
2019/10/23	1	61.00	12	61.02	61.10	-11	5,934	-0.19%
2019/10/22	0	0.00	13	60.62	60.30	-13	5,994	-0.22%
2019/10/21	11	60.23	6	60.20	60.60	5	6,022	0.08%
2019/10/18	4	59.50	0	0.00	59.60	4	6,050	0.07%
2019/10/14	1	57.70	0	0.00	57.30	1	6,316	0.02%
2019/10/07	0	0.00	5	59.10	59.10	-5	6,446	-0.08%
2019/10/04	0	0.00	2	59.10	59.20	-2	6,556	-0.03%
2019/10/03	9	59.17	0	0.00	58.90	9	6,588	0.14%
2019/10/02	1	58.60	1	59.10	59.20	0	6,596	0.00%
2019/10/01	1	57.90	1	58.50	58.40	0	6,620	0.00%
2019/09/27	1	57.90	1	57.50	57.50	0	6,683	0.00%
2019/09/26	1	58.50	0	0.00	58.10	1	6,755	0.01%
2019/09/25	1	58.50	0	0.00	58.40	1	6,888	0.01%
2019/09/24	3	59.07	0	0.00	58.80	3	7,255	0.04%
2019/09/23	2	58.60	1	58.60	58.60	1	7,281	0.01%
2019/09/20	5	58.90	12	59.00	58.50	-7	7,282	-0.10%
2019/09/19	0	0.00	1	60.10	59.80	-1	7,180	-0.01%
2019/09/18	2	59.60	1	59.70	59.70	1	7,220	0.01%
2019/09/17	12	59.73	1	59.70	59.50	11	7,192	0.15%
2019/09/16	5	60.84	1	61.00	61.00	4	7,126	0.06%
2019/09/12	2	63.60	2	63.90	63.40	0	7,180	0.00%
2019/09/11	5	63.00	0	0.00	63.50	5	7,329	0.07%
2019/09/10	2	63.70	4	63.00	63.00	-2	7,299	-0.03%
2019/09/09	7	63.57	3	63.47	63.20	4	7,261	0.06%
2019/09/05	0	0.00	14	64.33	64.10	-14	7,245	-0.19%
2019/09/04	2	63.75	0	0.00	63.80	2	7,168	0.03%
2019/09/03	0	0.00	1	64.00	63.40	-1	7,294	-0.01%
2019/08/30	2	62.40	12	62.62	62.60	-10	7,377	-0.14%
2019/08/29	1	61.10	4	61.30	61.20	-3	7,448	-0.04%
2019/08/28	0	0.00	7	60.70	60.90	-7	7,596	-0.09%
2019/08/27	8	60.89	0	0.00	60.50	8	7,664	0.10%
2019/08/26	4	60.73	0	0.00	60.60	4	7,810	0.05%
2019/08/23	0	0.00	2	61.70	62.30	-2	7,845	-0.03%
2019/08/22	3	62.83	0	0.00	61.90	3	7,863	0.04%
2019/08/21	1	62.50	0	0.00	62.20	1	7,882	0.01%
2019/08/20	3	62.90	0	0.00	62.50	3	8,046	0.04%
2019/08/19	1	62.60	3	62.90	63.20	-2	8,193	-0.02%
2019/08/16	1	61.50	0	0.00	62.00	1	8,637	0.01%
2019/08/15	2	61.50	0	0.00	61.20	2	8,810	0.02%
2019/08/14	0	0.00	2	62.60	62.10	-2	9,019	-0.02%
2019/08/12	0	0.00	8	62.50	62.50	-8	9,207	-0.09%
2019/08/08	0	0.00	2	62.40	62.40	-2	9,224	-0.02%
2019/08/02	3	60.63	0	0.00	60.80	3	9,463	0.03%
2019/08/01	1	63.00	0	0.00	63.00	1	9,370	0.01%
2019/07/26	2	64.50	0	0.00	64.60	2	10,007	0.02%
2019/07/25	2	64.30	0	0.00	64.70	2	10,123	0.02%
2019/07/24	0	0.00	1	67.60	67.30	-1	10,078	-0.01%
2019/07/23	1	67.50	0	0.00	67.50	1	9,997	0.01%
2019/07/22	24	67.28	0	0.00	67.30	24	10,012	0.24%
2019/07/19	0	0.00	1	66.50	66.40	-1	10,063	-0.01%
2019/07/16	3	66.93	5	66.98	67.00	-2	10,032	-0.02%
2019/07/12	1	65.50	0	0.00	65.50	1	9,921	0.01%
2019/07/11	1	65.80	10	66.21	65.50	-9	9,976	-0.09%
2019/07/10	2	65.10	0	0.00	64.80	2	9,919	0.02%
2019/07/09	2	64.60	0	0.00	64.70	2	9,934	0.02%
2019/07/08	5	65.00	1	65.00	65.00	4	10,023	0.04%
2019/07/05	1	64.80	11	64.98	64.90	-10	10,056	-0.10%
2019/07/04	0	0.00	1	64.50	64.80	-1	10,070	-0.01%
2019/07/03	31	64.60	20	64.00	64.60	11	10,040	0.11%
2019/07/02	29	64.57	41	65.28	65.60	-12	9,969	-0.12%
2019/07/01	23	63.83	24	64.65	64.90	-1	9,925	-0.01%
2019/06/27	0	0.00	30	61.40	61.50	-30	9,646	-0.31%
2019/06/26	0	0.00	6	60.93	60.80	-6	9,660	-0.06%
2019/06/24	1	61.40	10	61.40	61.10	-9	9,635	-0.09%
2019/06/21	3	61.50	5	61.88	60.80	-2	9,674	-0.02%
2019/06/20	29	60.21	20	60.40	61.80	9	9,584	0.09%
2019/06/19	1	59.30	20	58.97	59.20	-19	9,430	-0.20%
2019/06/18	3	57.43	13	57.25	57.00	-10	9,376	-0.11%
2019/06/17	24	56.70	2	56.80	57.00	22	9,591	0.23%
2019/06/14	20	56.61	0	0.00	56.30	20	9,938	0.20%
2019/06/12	7	57.36	1	57.90	58.00	6	9,981	0.06%
2019/06/11	23	57.46	3	57.67	57.30	20	9,965	0.20%
2019/06/10	1	56.80	3	56.93	57.60	-2	9,804	-0.02%
2019/06/06	2	55.20	0	0.00	55.10	2	9,743	0.02%
2019/06/03	6	57.52	9	57.60	57.30	-3	9,476	-0.03%
2019/05/31	7	57.77	23	58.42	58.30	-16	9,479	-0.17%
2019/05/30	1	56.30	22	56.15	56.00	-21	9,417	-0.22%
2019/05/29	2	54.40	0	0.00	55.10	2	9,420	0.02%
2019/05/27	2	54.70	0	0.00	54.70	2	9,378	0.02%
2019/05/24	8	55.75	7	56.20	55.60	1	9,242	0.01%
2019/05/23	81	56.35	96	56.71	55.60	-15	9,259	-0.16%
2019/05/22	37	62.66	20	63.30	61.60	17	8,835	0.19%
2019/05/21	30	61.60	20	61.65	62.70	10	8,704	0.11%
2019/05/20	10	64.30	0	0.00	63.00	10	8,563	0.12%
2019/05/17	31	65.78	10	65.10	64.80	21	8,522	0.25%
2019/05/16	1	67.50	4	67.83	67.30	-3	8,512	-0.04%
2019/05/15	1	69.00	4	69.10	68.80	-3	8,547	-0.04%
2019/05/14	8	64.75	45	66.18	68.20	-37	8,587	-0.43%
2019/05/13	49	69.08	60	68.30	67.60	-11	8,553	-0.13%
2019/05/10	0	0.00	8	71.34	70.30	-8	8,577	-0.09%
2019/05/09	58	71.86	47	71.76	71.70	11	8,565	0.13%
2019/05/08	38	72.54	11	72.29	72.10	27	8,627	0.31%
2019/05/07	8	73.23	7	73.04	73.00	1	8,588	0.01%
2019/05/06	3	71.57	1	72.10	72.10	2	8,464	0.02%
2019/05/02	1	71.30	0	0.00	71.30	1	8,258	0.01%
2019/04/29	1	70.00	0	0.00	70.10	1	8,247	0.01%
2019/04/26	2	71.80	25	71.80	71.30	-23	8,221	-0.28%
2019/04/25	5	71.80	0	0.00	72.50	5	8,158	0.06%
2019/04/24	0	0.00	6	72.05	71.20	-6	8,092	-0.07%
2019/04/22	1	70.00	0	0.00	71.00	1	7,933	0.01%
2019/04/18	2	70.40	0	0.00	69.40	2	7,908	0.03%
2019/04/15	0	0.00	2	69.00	69.00	-2	7,722	-0.03%
2019/04/12	14	70.39	6	72.03	69.20	8	7,806	0.10%
2019/04/11	4	72.25	0	0.00	72.10	4	7,751	0.05%
2019/04/09	2	72.30	0	0.00	72.20	2	7,665	0.03%
2019/04/08	10	73.64	0	0.00	73.10	10	7,654	0.13%
2019/04/03	1	73.40	2	73.65	73.50	-1	7,618	-0.01%
2019/04/02	1	71.90	0	0.00	72.00	1	7,558	0.01%
2019/03/29	2	71.00	0	0.00	71.00	2	7,477	0.03%
2019/03/28	0	0.00	4	71.35	70.60	-4	7,486	-0.05%
2019/03/27	0	0.00	2	71.20	71.10	-2	7,489	-0.03%
2019/03/26	0	0.00	4	72.10	71.00	-4	7,478	-0.05%
2019/03/25	2	71.05	1	71.00	71.20	1	7,445	0.01%
2019/03/22	2	72.60	1	73.30	72.30	1	7,390	0.01%
2019/03/21	6	75.08	0	0.00	75.00	6	7,272	0.08%
2019/03/20	1	75.80	1	75.30	75.50	0	7,225	0.00%
2019/03/19	2	74.65	6.1	74.56	75.30	-4.1	7,156	-0.06%
2019/03/14	1	69.10	0	0.00	69.00	1	6,800	0.01%
2019/03/13	1	68.10	1	68.50	68.50	0	6,946	0.00%
2019/03/11	0	0.00	1	67.90	68.20	-1	7,398	-0.01%
2019/03/08	1	67.50	0	0.00	67.50	1	7,518	0.01%
2019/03/07	1	67.40	2	68.30	67.80	-1	7,544	-0.01%
2019/03/06	2	68.55	0	0.00	68.00	2	7,654	0.03%
2019/03/05	0	0.00	1	68.00	68.20	-1	7,669	-0.01%
2019/02/27	0	0.00	1	67.40	67.50	-1	7,709	-0.01%
2019/02/25	1	68.10	0	0.00	68.10	1	7,671	0.01%
2019/02/22	3	69.00	2	69.00	67.80	1	7,692	0.01%
2019/02/21	0	66.90	0	0.00	66.90	0	7,593	0.00%
2019/02/19	2	65.80	1	65.90	65.80	1	7,634	0.01%
2019/02/18	4	67.00	0	0.00	66.80	4	7,680	0.05%
2019/02/15	1	68.90	0.1	68.20	68.50	0.9	7,661	0.01%
2019/02/11	0	0.00	20	67.63	67.80	-20	7,714	-0.26%
2019/01/29	0	0.00	1	65.20	65.40	-1	7,934	-0.01%
2019/01/23	7	61.97	1	61.60	61.70	6	8,199	0.07%
2019/01/22	1	65.20	0	0.00	65.10	1	7,988	0.01%
2019/01/21	0	0.00	4	64.55	64.30	-4	7,936	-0.05%
2019/01/18	1	62.40	0	0.00	62.70	1	7,898	0.01%
2019/01/16	1	63.30	0	0.00	63.50	1	7,960	0.01%
2019/01/09	5	59.70	10	59.46	60.30	-5	8,001	-0.06%
2019/01/07	6	57.70	1	58.10	57.50	5	7,979	0.06%
2019/01/04	24	56.92	5	56.70	56.40	19	8,016	0.24%
2019/01/03	2	59.90	0	0.00	59.80	2	8,023	0.02%
2018/12/27	0	0.00	2	61.70	61.80	-2	8,236	-0.02%
2018/12/26	0	0.00	2	61.10	60.80	-2	8,213	-0.02%
2018/12/25	3	60.43	0	0.00	60.10	3	8,312	0.04%
2018/12/22	3	62.70	0	0.00	62.50	3	8,295	0.04%
2018/12/19	2	60.80	2	61.80	60.80	0	8,554	0.00%
2018/12/18	4	60.55	0	0.00	61.30	4	8,578	0.05%
2018/12/12	0	0.00	2	62.80	62.00	-2	8,743	-0.02%
2018/12/11	5	61.08	15	60.80	61.50	-10	8,564	-0.12%
2018/12/10	2	59.45	16	59.70	60.00	-14	8,563	-0.16%
2018/12/06	2	59.50	1	59.90	58.20	1	8,607	0.01%
2018/12/05	6	62.35	3	62.83	62.60	3	8,527	0.04%
2018/12/04	1	63.20	16	62.63	63.10	-15	8,441	-0.18%
2018/12/03	2	61.10	0	0.00	61.00	2	8,220	0.02%
2018/11/29	0	0.00	7	60.23	59.90	-7	8,257	-0.08%
2018/11/28	1	58.30	8	58.66	59.00	-7	8,210	-0.09%
2018/11/27	10	57.65	10	57.28	58.20	0	8,238	0.00%
2018/11/26	0	0.00	1	55.10	55.50	-1	8,183	-0.01%
2018/11/23	0	0.00	10	54.35	54.10	-10	8,415	-0.12%
2018/11/22	15	54.83	15	55.33	54.50	0	8,620	0.00%
2018/11/21	22	54.68	20	54.98	55.10	2	8,614	0.02%
2018/11/20	6	53.30	4	55.25	55.80	2	8,547	0.02%
2018/11/19	5	54.20	0	0.00	54.10	5	8,406	0.06%
2018/11/16	25	55.44	25	55.66	54.80	0	8,349	0.00%
2018/11/08	35	54.96	35	54.37	53.80	0	7,904	0.00%
2018/11/07	11	55.07	0	0.00	54.80	11	7,787	0.14%
2018/11/06	5	56.70	0	0.00	56.10	5	7,650	0.07%
2018/11/05	6	59.30	1	60.20	59.30	5	7,507	0.07%
2018/11/02	1	60.60	5	60.90	61.40	-4	7,391	-0.05%
2018/11/01	8	59.95	14	59.75	61.10	-6	7,228	-0.08%
2018/10/31	14	57.62	5	56.90	56.80	9	6,983	0.13%
2018/10/30	1	56.90	0	0.00	56.50	1	6,977	0.01%
2018/10/29	4	55.30	2	55.50	55.30	2	6,984	0.03%
2018/10/26	2	53.05	4	52.45	52.80	-2	6,996	-0.03%
2018/10/25	15	54.97	13	53.95	53.70	2	6,943	0.03%
2018/10/24	5	58.90	1	58.10	58.00	4	6,925	0.06%
2018/10/23	8	58.30	0	0.00	58.00	8	6,891	0.12%
2018/10/22	4	59.25	0	0.00	59.70	4	6,896	0.06%
2018/10/19	1	55.50	0	0.00	56.30	1	6,825	0.01%
2018/10/18	1	56.80	0	0.00	57.20	1	6,855	0.01%
2018/10/17	5	56.90	5	57.20	56.80	0	6,934	0.00%
2018/10/16	8	55.18	0	0.00	54.80	8	6,906	0.12%
2018/10/15	7	55.53	0	0.00	55.20	7	6,948	0.10%
2018/10/12	8	55.53	0	0.00	56.60	8	7,000	0.11%
2018/10/03	3	59.00	3	59.60	58.80	0	7,203	0.00%
2018/09/20	1	60.60	0	0.00	61.00	1	7,221	0.01%
2018/09/19	1	63.30	1	63.90	63.10	0	7,113	0.00%
2018/09/18	1	64.40	0	0.00	64.20	1	7,138	0.01%
2018/09/17	0	0.00	10	65.85	65.90	-10	7,262	-0.14%
2018/09/14	20	66.30	0	0.00	65.80	20	7,265	0.28%
2018/09/12	1	65.20	4	65.33	65.20	-3	7,151	-0.04%
2018/09/11	2	65.15	2	66.10	67.50	0	7,060	0.00%
2018/09/10	4	66.13	4	66.50	66.00	0	6,972	0.00%
2018/09/06	1	69.10	10	68.75	70.20	-9	6,824	-0.13%
2018/09/05	1	69.90	0	0.00	70.00	1	6,777	0.01%
2018/08/30	8	70.30	3	69.07	68.80	5	6,386	0.08%
2018/08/29	12	66.50	0	0.00	67.90	12	6,219	0.19%
2018/08/23	0	0.00	15	64.14	64.50	-15	6,137	-0.24%
2018/08/20	1	63.20	0	0.00	63.10	1	6,436	0.02%
2018/08/17	6	64.25	0	0.00	64.00	6	6,465	0.09%
2018/08/15	3	63.50	0	0.00	63.30	3	6,466	0.05%
2018/08/13	5	63.50	25	63.36	63.50	-20	6,418	-0.31%
2018/08/06	3	67.43	0	0.00	67.90	3	6,283	0.05%
2018/08/02	2	64.85	1	65.20	65.00	1	6,316	0.02%
2018/08/01	3	66.03	0	0.00	65.90	3	6,320	0.05%
2018/07/31	2	65.75	0	0.00	65.80	2	6,390	0.03%
2018/07/30	1	66.80	0	0.00	66.30	1	6,429	0.02%
2018/07/27	5	67.90	10	67.30	67.50	-5	6,464	-0.08%
2018/07/26	0	0.00	20	67.37	67.30	-20	6,523	-0.31%
2018/07/25	20	67.15	9	66.80	67.10	11	6,650	0.17%
2018/07/24	7	67.04	0	0.00	68.30	7	6,579	0.11%
2018/07/23	1	66.80	0	0.00	67.00	1	6,593	0.02%
2018/07/20	2	68.75	0	0.00	67.60	2	6,600	0.03%
2018/07/18	4	69.10	2	68.30	68.70	2	6,582	0.03%
2018/07/17	2	68.55	2	68.80	68.60	0	6,553	0.00%
2018/07/13	2	66.85	1	67.00	67.00	1	6,415	0.02%
2018/07/12	12	68.08	6	68.05	66.60	6	6,459	0.09%
2018/07/11	7	66.13	0	0.00	67.20	7	6,367	0.11%
2018/07/10	28	67.19	21	66.68	67.00	7	6,380	0.11%
2018/07/09	1	66.50	13	64.79	66.90	-12	6,331	-0.19%
2018/07/06	2	64.45	0	0.00	63.00	2	6,209	0.03%
2018/07/05	10	65.30	10	64.20	64.60	0	6,229	0.00%
2018/07/04	4	65.88	3	65.40	64.40	1	6,281	0.02%
2018/07/03	7	64.41	3	64.57	63.50	4	6,254	0.06%
2018/07/02	1	63.30	3	63.93	63.30	-2	6,272	-0.03%
2018/06/29	0	0.00	4	62.10	63.30	-4	6,310	-0.06%
2018/06/28	1	60.20	1	60.70	60.10	0	6,260	0.00%
2018/06/27	12	60.49	2	61.10	60.60	10	6,340	0.16%
2018/06/26	1	59.70	1	60.30	60.10	0	6,554	0.00%
2018/06/22	0	0.00	1	64.00	63.60	-1	6,929	-0.01%
2018/06/20	1	63.30	1	62.60	63.40	0	7,092	0.00%
2018/06/15	29	64.68	30	64.98	64.50	-1	7,260	-0.01%
2018/06/14	2	64.15	2	64.90	64.30	0	7,251	0.00%
2018/06/13	2	63.50	0	0.00	63.50	2	7,270	0.03%
2018/06/12	0	0.00	2	64.60	64.00	-2	7,350	-0.03%
2018/06/07	1	66.40	2	66.15	66.00	-1	7,717	-0.01%
2018/06/05	1	65.00	5	64.78	64.50	-4	7,680	-0.05%
2018/06/04	1	65.10	1	64.90	64.80	0	7,716	0.00%
2018/06/01	2	62.55	0	0.00	62.60	2	7,776	0.03%
2018/05/31	1	64.10	2	64.00	63.00	-1	7,887	-0.01%
2018/05/30	1	64.10	1	62.90	63.50	0	7,992	0.00%
2018/05/29	3	66.53	7	67.79	64.90	-4	8,167	-0.05%
2018/05/28	2	64.60	39	64.70	65.30	-37	8,128	-0.46%
2018/05/25	0	0.00	4	64.48	65.00	-4	8,205	-0.05%
2018/05/23	1	64.70	1	64.50	62.60	0	8,792	0.00%
2018/05/22	40	64.19	0	0.00	63.60	40	8,795	0.45%
2018/05/21	1	63.50	2	64.40	63.90	-1	8,905	-0.01%
2018/05/18	0	0.00	1	65.30	64.00	-1	8,955	-0.01%
2018/05/17	0	0.00	3	64.20	64.40	-3	9,066	-0.03%
2018/05/16	0	0.00	2	63.30	63.80	-2	9,110	-0.02%
2018/05/14	3	63.17	5	63.82	64.40	-2	9,308	-0.02%
2018/05/11	0	0.00	5	63.10	62.00	-5	9,289	-0.05%
2018/05/10	0	0.00	1	60.90	60.70	-1	9,225	-0.01%
2018/05/07	1	57.60	0	0.00	57.00	1	9,287	0.01%
2018/05/04	0	0.00	1	58.80	58.80	-1	9,340	-0.01%
2018/05/03	1	59.50	0	0.00	59.00	1	9,347	0.01%
2018/05/02	5	61.00	5	62.50	62.60	0	9,378	0.00%
2018/04/27	3	57.87	1	57.60	57.60	2	9,469	0.02%
2018/04/26	16	60.53	16	59.30	59.30	0	9,446	0.00%
2018/04/24	1	61.20	2	61.30	61.10	-1	9,726	-0.01%
2018/04/18	0	0.00	1	65.00	63.70	-1	10,150	-0.01%
2018/04/16	3	62.60	1	62.50	62.00	2	10,372	0.02%
2018/04/13	14	63.31	6	63.10	63.00	8	10,268	0.08%
2018/04/11	1	63.60	0	0.00	63.30	1	10,183	0.01%
2018/04/10	0	0.00	1	63.40	63.00	-1	10,095	-0.01%
2018/04/03	1	64.70	0	0.00	64.40	1	9,903	0.01%
2018/04/02	0	0.00	1	66.50	66.30	-1	9,875	-0.01%
2018/03/30	1	67.80	0	0.00	67.30	1	9,954	0.01%
2018/03/27	1	64.60	0	0.00	65.40	1	9,494	0.01%
2018/03/26	0	66.60	0	0.00	66.60	0	9,229	0.00%
2018/03/23	1	66.90	1	67.30	67.30	0	9,172	0.00%
2018/03/21	2	70.10	2	69.75	69.50	0	9,133	0.00%
2018/03/20	0	0.00	1	68.90	69.00	-1	9,509	-0.01%
2018/03/19	0	0.00	1	70.70	70.00	-1	9,612	-0.01%
2018/03/16	11	69.80	12	71.31	71.60	-1	9,597	-0.01%
2018/03/15	2	70.95	5	71.36	71.20	-3	9,530	-0.03%
2018/03/14	6	69.93	1	70.20	70.20	5	9,456	0.05%
2018/03/13	4	69.90	2	70.10	69.30	2	9,385	0.02%
2018/03/09	5	67.80	5	68.00	68.30	0	9,170	0.00%
2018/03/08	6	68.97	5	68.30	68.30	1	9,212	0.01%
2018/03/07	14	69.38	14	68.36	68.30	0	9,197	0.00%
2018/03/06	2	69.50	4	69.75	70.00	-2	9,313	-0.02%
2018/03/05	5	68.74	0	0.00	67.30	5	9,315	0.05%
2018/03/02	1	69.80	3	70.03	70.10	-2	9,268	-0.02%
2018/03/01	0.2	67.40	0	0.00	67.40	0.2	9,158	0.00%
2018/02/26	1	71.30	0	0.00	70.80	1	9,317	0.01%
2018/02/23	3	69.27	9	69.28	70.30	-6	9,106	-0.07%
2018/02/22	14	64.54	13	65.00	65.00	1	8,887	0.01%
2018/02/21	0	0.00	2	64.80	64.70	-2	8,873	-0.02%
2018/02/12	1	61.30	0	0.00	61.60	1	8,805	0.01%
2018/02/09	15	62.52	15	62.20	62.20	0	8,821	0.00%
2018/02/08	0	0.00	1	65.10	65.20	-1	8,771	-0.01%
2018/02/06	1	61.00	0	0.00	62.50	1	8,720	0.01%
2018/02/02	2	65.10	0	0.00	65.50	2	8,663	0.02%
2018/01/30	5	67.24	0	0.00	66.10	5	8,844	0.06%
2018/01/29	0	0.00	2	70.00	69.30	-2	8,766	-0.02%
2018/01/24	0	0.00	1	65.70	66.20	-1	8,670	-0.01%
2018/01/23	1	65.40	0	0.00	64.50	1	8,576	0.01%
2018/01/22	2	66.55	2	66.90	66.80	0	8,594	0.00%
2018/01/19	0	0.00	1	66.80	66.30	-1	8,681	-0.01%
2018/01/18	2	65.70	3	65.63	65.50	-1	8,722	-0.01%
2018/01/17	4	64.10	1	64.70	64.50	3	8,627	0.03%
2018/01/16	7	65.43	5	63.94	65.00	2	8,693	0.02%
2018/01/15	15	62.70	15	64.30	64.30	0	8,858	0.00%
2018/01/12	2	61.70	3	61.73	61.50	-1	8,642	-0.01%
2018/01/11	60	60.47	62	60.69	60.90	-2	8,590	-0.02%
2018/01/09	2	57.10	0	0.00	56.30	2	8,517	0.02%
2018/01/03	4	56.00	0	0.00	56.30	4	9,327	0.04%