頎邦 (6147)-凱基-彰化券商分點個股進出

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
63.4
漲跌
▲0.9
漲幅
+1.44%
成交量
7,148張
產業
上櫃半導體類股
1169人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

頎邦 (6147)籌碼相關－凱基-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-彰化券商分點個股進出
凱基-彰化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
2024/12/17	1	64.80	15	63.79	63.40	-14	2,400	-0.58%
2024/12/16	10	64.10	0	0.00	62.50	10	2,322	0.43%
2024/12/13	1	64.10	2	63.85	64.10	-1	2,329	-0.04%
2024/12/11	1	64.20	0	0.00	64.20	1	2,326	0.04%
2024/12/09	1	63.60	0	0.00	63.80	1	2,350	0.04%
2024/12/05	1	64.00	1	64.60	64.30	0	2,378	0.00%
2024/12/04	1	63.40	0	0.00	64.50	1	2,389	0.04%
2024/12/03	1	63.70	0.5	63.40	63.30	0.5	2,380	0.02%
2024/12/02	3	63.80	5	63.78	63.70	-2	2,374	-0.08%
2024/11/28	0	0.00	5	64.00	64.50	-5	2,405	-0.21%
2024/11/27	5	64.48	5	64.30	64.30	0	2,393	0.00%
2024/11/26	0	0.00	5	65.52	65.80	-5	2,381	-0.21%
2024/11/25	0	0.00	3	64.87	65.80	-3	2,364	-0.13%
2024/11/22	0	0.00	2	64.80	64.80	-2	2,308	-0.09%
2024/11/21	6	62.77	5	64.40	64.40	1	2,255	0.04%
2024/11/20	3	63.40	1	64.00	63.70	2	2,192	0.09%
2024/11/19	1	62.70	12	63.63	64.00	-11	2,109	-0.52%
2024/11/18	7	61.57	7	62.86	63.00	0	2,022	0.00%
2024/11/15	5	60.80	0	0.00	60.90	5	1,973	0.25%
2024/11/14	7	61.00	5	61.00	61.00	2	1,940	0.10%
2024/11/13	3	61.70	0	0.00	61.90	3	1,905	0.16%
2024/11/12	1	61.80	1	62.30	62.50	0	1,879	0.00%
2024/11/11	5	63.20	5	63.70	63.70	0	1,822	0.00%
2024/11/07	1	64.00	1	63.90	64.50	0	1,828	0.00%
2024/11/05	3	63.00	5	63.64	63.80	-2	1,867	-0.11%
2024/11/01	4	62.48	3	63.50	63.50	1	2,108	0.05%
2024/10/30	6	63.08	5	63.30	63.30	1	2,189	0.05%
2024/10/25	5	64.20	5	64.60	64.60	0	2,397	0.00%
2024/10/23	1	64.90	0	0.00	64.90	1	2,630	0.04%
2024/10/22	0.1	64.60	0	0.00	64.20	0.1	2,700	0.00%
2024/10/21	4	63.73	7	64.06	64.30	-3	2,782	-0.11%
2024/10/18	2.3	64.11	2	63.60	63.60	0.3	2,840	0.01%
2024/10/17	2	64.45	0	0.00	63.90	2	2,868	0.07%
2024/10/16	2	64.30	2	64.20	64.20	0	2,884	0.00%
2024/10/15	2	64.70	0	0.00	64.30	2	2,925	0.07%
2024/10/11	3	65.60	3	65.10	65.10	0	2,934	0.00%
2024/10/09	0.1	65.70	0	0.00	65.60	0.1	2,950	0.00%
2024/10/07	0	0.00	1	66.40	66.90	-1	2,973	-0.03%
2024/09/27	0	0.00	6	66.53	66.50	-6	3,307	-0.18%
2024/09/25	0	0.00	1	66.30	66.00	-1	3,333	-0.03%
2024/09/24	0	0.00	2	65.70	65.60	-2	3,350	-0.06%
2024/09/20	2	66.30	0	0.00	65.50	2	3,392	0.06%
2024/09/19	0	0.00	3	66.90	66.30	-3	3,433	-0.09%
2024/09/16	0	0.00	3	66.33	66.70	-3	3,498	-0.09%
2024/09/13	0	0.00	2	65.10	65.20	-2	3,525	-0.06%
2024/09/12	1	65.20	1	65.30	65.30	0	3,609	0.00%
2024/09/11	4	64.63	3	64.50	64.50	1	3,659	0.03%
2024/09/10	3	64.90	2	65.90	64.50	1	3,674	0.03%
2024/09/05	2	65.50	1	65.80	65.80	1	3,849	0.03%
2024/09/04	1	65.80	0	0.00	65.30	1	3,963	0.03%
2024/09/02	5	67.00	11	67.19	67.30	-6	4,109	-0.15%
2024/08/30	0	66.80	0	0.00	66.90	0	4,225	0.00%
2024/08/29	3	66.28	0	0.00	66.10	3	4,351	0.07%
2024/08/28	1	65.90	0	0.00	66.20	1	4,479	0.02%
2024/08/26	0	0.00	2	65.85	65.40	-2	4,850	-0.04%
2024/08/23	2	65.10	0	0.00	65.20	2	4,978	0.04%
2024/08/22	1	65.00	5	65.32	65.10	-4	5,097	-0.08%
2024/08/20	0	0.00	1	66.30	65.70	-1	5,663	-0.02%
2024/08/19	0	0.00	3	65.87	66.10	-3	6,096	-0.05%
2024/08/16	1	65.20	27	65.26	65.10	-26	6,236	-0.42%
2024/08/14	0	0.00	5	65.36	65.10	-5	6,388	-0.08%
2024/08/13	1	64.90	0	0.00	65.00	1	6,461	0.02%
2024/08/12	6	64.68	0	0.00	65.20	6	6,503	0.09%
2024/08/09	2	64.40	0	0.00	64.20	2	6,531	0.03%
2024/08/08	4	63.28	3	63.60	63.60	1	6,591	0.02%
2024/08/07	8	63.64	0	0.00	64.00	8	6,696	0.12%
2024/08/06	1	60.60	0	0.00	61.30	1	6,772	0.01%
2024/08/05	3	59.93	0	0.00	62.00	3	6,816	0.04%
2024/08/02	0.5	64.80	0	0.00	64.90	0.5	6,686	0.01%
2024/08/01	5	64.38	6	64.27	65.30	-1	6,639	-0.02%
2024/07/31	10	63.58	5	63.70	63.70	5	6,594	0.08%
2024/07/29	2	64.75	1	64.20	64.60	1	6,580	0.02%
2024/07/26	11	62.75	7	62.80	62.80	4	6,553	0.06%
2024/07/23	8	64.59	6	64.10	64.00	2	6,495	0.03%
2024/07/22	15.5	65.39	3	64.50	64.50	12.5	6,455	0.19%
2024/07/19	7	67.19	6	67.00	66.70	1	6,386	0.02%
2024/07/18	5	67.70	7	68.11	68.20	-2	6,391	-0.03%
2024/07/17	10	68.40	1	68.70	68.40	9	6,405	0.14%
2024/07/16	1	68.30	0	0.00	68.70	1	6,504	0.02%
2024/07/15	0	0.00	1	68.40	68.20	-1	6,595	-0.02%
2024/07/12	2	68.30	0	0.00	68.30	2	6,630	0.03%
2024/07/11	1	68.20	0	0.00	68.30	1	6,650	0.02%
2024/07/09	6	68.43	6	67.65	67.60	0	6,728	0.00%
2024/07/05	3	68.10	2	67.65	68.20	1	6,697	0.01%
2024/07/04	10	66.84	0	0.00	66.80	10	6,664	0.15%
2024/07/01	36	67.60	1	67.50	67.80	35	6,449	0.54%
2024/06/28	10	67.14	7	67.10	67.10	3	6,478	0.05%
2024/06/27	2.1	67.43	1	67.50	67.30	1.1	6,508	0.02%
2024/06/26	1	68.40	0	0.00	68.10	1	6,868	0.01%
2024/06/25	13.4	67.44	1	67.90	67.80	12.4	7,095	0.17%
2024/06/24	4	68.65	9	68.29	68.00	-5	7,162	-0.07%
2024/06/21	5	68.34	0	0.00	68.10	5	7,178	0.07%
2024/06/20	3.1	68.31	2	68.10	68.70	1.1	7,237	0.02%
2024/06/19	6	67.95	1	68.10	67.70	5	7,343	0.07%
2024/06/18	1	68.30	0	0.00	68.30	1	7,401	0.01%
2024/06/17	21	68.40	0	0.00	68.60	21	7,572	0.28%
2024/06/14	6	68.33	0	0.00	68.40	6	7,917	0.08%
2024/06/13	5.2	68.51	0	0.00	68.30	5.2	7,988	0.06%
2024/06/12	0	0.00	1	68.90	69.30	-1	7,974	-0.01%
2024/06/11	10	68.56	17	68.84	69.10	-7	8,030	-0.09%
2024/06/07	19	68.14	1	68.40	68.20	18	8,114	0.22%
2024/06/06	16	68.11	0	0.00	68.10	16	8,148	0.20%
2024/06/05	1	68.50	4	69.00	68.70	-3	8,145	-0.04%
2024/06/04	1	68.40	0	0.00	68.70	1	8,434	0.01%
2024/06/03	2	68.45	2	68.70	68.90	0	8,393	0.00%
2024/05/31	15	68.19	7	68.89	67.90	8	8,314	0.10%
2024/05/30	11	67.94	0	0.00	68.60	11	8,175	0.13%
2024/05/29	16	68.84	1	69.90	68.60	15	8,039	0.19%
2024/05/28	8	69.03	3	69.00	69.00	5	7,952	0.06%
2024/05/27	27	68.91	2	69.35	68.00	25	7,889	0.32%
2024/05/24	20	68.98	2	68.80	68.40	18	7,686	0.23%
2024/05/23	36	72.31	0	0.00	70.30	36	7,452	0.48%
2024/05/22	0	0.00	13	79.73	79.50	-13	7,336	-0.18%
2024/05/17	10	77.06	5	77.30	77.30	5	7,101	0.07%
2024/05/16	6	78.07	2	78.45	77.90	4	7,052	0.06%
2024/05/15	0	0.00	3.3	78.73	78.60	-3.3	7,051	-0.05%
2024/05/14	1	79.00	0	0.00	78.50	1	7,069	0.01%
2024/05/13	1	77.40	14	78.69	79.30	-13	7,021	-0.19%
2024/05/10	1	78.00	15	77.77	76.70	-14	6,947	-0.20%
2024/05/09	0	0.00	1	78.40	77.80	-1	6,878	-0.01%
2024/05/08	6	76.08	5	75.80	75.80	1	6,760	0.01%
2024/05/07	3	76.60	2	76.30	76.00	1	6,751	0.01%
2024/05/06	2	77.55	4	77.65	77.50	-2	6,713	-0.03%
2024/05/03	1	77.70	6	77.93	77.90	-5	6,684	-0.07%
2024/05/02	1	75.90	0	0.00	77.30	1	6,632	0.02%
2024/04/30	9	75.78	5	76.10	76.10	4	6,568	0.06%
2024/04/29	8	76.93	5	77.10	77.30	3	6,519	0.05%
2024/04/26	1	77.90	1	77.80	77.80	0	6,469	0.00%
2024/04/24	0	0.00	8	75.43	76.10	-8	6,467	-0.12%
2024/04/23	3	73.50	4	74.27	74.20	-1	6,445	-0.02%
2024/04/22	12	73.45	6	73.30	73.30	6	6,438	0.09%
2024/04/19	3	74.80	8	74.46	74.40	-5	6,346	-0.08%
2024/04/18	4	75.95	2	77.00	75.70	2	6,237	0.03%
2024/04/16	5	76.80	13	76.67	76.30	-8	6,184	-0.13%
2024/04/12	0	0.00	1	77.60	77.70	-1	6,146	-0.02%
2024/04/11	4	76.70	2	76.80	77.10	2	6,169	0.03%
2024/04/10	0	0.00	2	77.70	77.60	-2	6,233	-0.03%
2024/04/09	2	76.60	0	0.00	76.50	2	6,264	0.03%
2024/04/08	4	76.28	1	76.60	76.30	3	6,319	0.05%
2024/04/03	3	76.10	6	76.15	76.00	-3	6,314	-0.05%
2024/04/02	9	77.14	6	76.80	76.80	3	6,293	0.05%
2024/04/01	5	77.90	0	0.00	77.50	5	6,276	0.08%
2024/03/29	4	78.26	18	79.52	79.00	-14	6,260	-0.22%
2024/03/28	0	0.00	23	77.85	77.90	-23	5,909	-0.39%
2024/03/27	5	73.88	0	0.00	75.80	5	5,749	0.09%
2024/03/26	8	74.51	0	0.00	73.90	8	5,745	0.14%
2024/03/25	2	75.05	0	0.00	75.10	2	5,797	0.03%
2024/03/22	21	76.48	12	75.84	75.70	9	5,850	0.15%
2024/03/21	2	79.09	0	0.00	78.20	2	5,888	0.03%
2024/03/20	1	80.00	43	79.11	77.60	-42	5,965	-0.70%
2024/03/19	6	79.35	17.2	79.40	78.50	-11.2	6,188	-0.18%
2024/03/18	4	77.95	7	77.00	77.40	-3	6,031	-0.05%
2024/03/15	9	76.67	7	76.59	76.50	2	6,014	0.03%
2024/03/14	10	77.34	11	77.55	77.50	-1	5,953	-0.02%
2024/03/13	3	78.33	22	78.25	79.00	-19	5,829	-0.33%
2024/03/12	6	77.12	6	77.20	76.80	0	5,618	0.00%
2024/03/11	8	74.84	5	75.70	75.70	3	5,522	0.05%
2024/03/08	21.1	77.43	60.2	77.07	75.40	-39.1	5,481	-0.71%
2024/03/07	49	74.31	16	74.56	74.60	33	5,104	0.65%
2024/03/06	3	72.40	3	73.80	73.80	0	5,033	0.00%
2024/03/05	1	72.50	9	72.67	72.80	-8	5,049	-0.16%
2024/03/01	6	71.82	1	72.00	71.30	5	5,042	0.10%
2024/02/29	16	71.16	5	71.00	71.00	11	5,009	0.22%
2024/02/27	27	72.50	15	71.90	71.70	12	4,957	0.24%
2024/02/26	7	73.47	14	73.76	73.70	-7	4,901	-0.14%
2024/02/23	27	74.72	22	74.45	74.00	5	4,829	0.10%
2024/02/22	1	71.40	0	0.00	71.60	1	4,518	0.02%
2024/02/21	0	0.00	6	71.30	71.10	-6	4,489	-0.13%
2024/02/20	4	70.50	5	70.50	70.40	-1	4,458	-0.02%
2024/02/19	2	71.00	0	0.00	71.00	2	4,447	0.04%
2024/02/16	10.1	69.93	6	69.72	70.00	4.1	4,423	0.09%
2024/02/15	14	69.56	5	69.60	69.60	9	4,372	0.21%
2024/02/05	5	70.70	5	71.00	71.00	0	4,309	0.00%
2024/02/01	6	71.20	7	71.31	71.40	-1	4,233	-0.02%
2024/01/31	10	71.36	5.5	71.95	72.00	4.5	4,209	0.11%
2024/01/30	8	72.06	5	71.60	71.60	3	4,194	0.07%
2024/01/26	0	0.00	1	73.20	73.20	-1	4,196	-0.02%
2024/01/25	0	0.00	1	74.30	73.90	-1	4,201	-0.02%
2024/01/24	0	0.00	2	74.30	74.20	-2	4,207	-0.05%
2024/01/22	0.1	73.50	2	73.80	73.50	-2	4,214	-0.05%
2024/01/18	0	0.00	2	73.10	73.00	-2	4,239	-0.05%
2024/01/17	5	73.30	6	73.10	73.00	-1	4,229	-0.02%
2024/01/15	1	72.60	0	0.00	73.80	1	4,196	0.02%
2024/01/10	6	71.30	6	71.80	71.80	0	4,167	0.00%
2024/01/09	7	72.39	8	72.23	72.00	-1	4,147	-0.02%
2024/01/08	6.1	73.21	6	72.85	72.80	0.1	4,160	0.00%
2024/01/05	1	74.30	2	74.15	74.50	-1	4,113	-0.02%
2024/01/04	8	74.13	18	74.18	74.50	-10	4,072	-0.25%
2024/01/03	0	0.00	5	73.98	74.30	-5	4,021	-0.12%
2024/01/02	1	73.10	2	73.00	73.80	-1	3,963	-0.03%
2023/12/29	4	72.40	3	72.30	72.30	1	3,895	0.03%
2023/12/28	1	72.60	0	0.00	72.80	1	3,869	0.03%
2023/12/27	8	72.98	0	0.00	72.90	8	3,858	0.21%
2023/12/26	14	71.52	10	72.00	72.30	4	3,821	0.11%
2023/12/25	5	72.82	0	0.00	72.30	5	3,766	0.13%
2023/12/21	10	72.81	3	73.50	73.50	7	3,659	0.19%
2023/12/20	3.1	73.47	3	73.27	74.00	0.1	3,558	0.00%
2023/12/19	12.5	73.51	5	72.60	72.60	7.5	3,435	0.22%
2023/12/18	8	75.83	5	75.30	75.30	3	3,301	0.09%
2023/12/15	7	77.54	10	77.25	76.80	-3	3,202	-0.09%
2023/12/14	17	77.63	14	77.53	78.70	3	3,039	0.10%
2023/12/13	3	72.27	13	72.91	73.80	-10	2,631	-0.38%
2023/12/12	3	71.23	2	71.20	71.40	1	2,569	0.04%
2023/12/11	1	69.90	8	70.10	70.00	-7	2,546	-0.27%
2023/12/08	8	69.60	0	0.00	69.80	8	2,584	0.31%
2023/12/07	1	69.80	0	0.00	70.00	1	2,654	0.04%
2023/12/06	0	70.30	0	0.00	70.50	0	2,698	0.00%
2023/12/05	16	70.19	16	70.58	70.50	0	2,733	0.00%
2023/12/04	5	71.70	3	71.50	71.50	2	2,777	0.07%
2023/12/01	5	71.80	0	0.00	72.00	5	2,966	0.17%
2023/11/30	0	0.00	5	72.00	72.00	-5	2,960	-0.17%
2023/11/29	13	71.32	0	0.00	71.30	13	2,913	0.45%
2023/11/28	2	71.00	1	71.30	71.00	1	2,910	0.03%
2023/11/23	1	69.80	0	0.00	69.80	1	2,981	0.03%
2023/11/21	0	0.00	1	70.00	69.80	-1	3,055	-0.03%
2023/11/17	0	0.00	6	69.50	69.50	-6	3,071	-0.20%
2023/11/16	10	69.10	11	69.33	69.30	-1	3,088	-0.03%
2023/11/10	0	0.00	0.4	69.80	69.90	-0.4	3,216	-0.01%
2023/11/01	0	0.00	10	68.00	68.70	-10	3,351	-0.30%
2023/10/31	1	68.50	0	0.00	68.00	1	3,369	0.03%
2023/10/23	6	69.32	7	69.41	69.10	-1	3,606	-0.03%
2023/10/20	2	68.50	1.2	68.43	69.00	0.8	3,584	0.02%
2023/10/19	1	68.40	0	0.00	68.20	1	3,574	0.03%
2023/10/18	0	0.00	6	67.77	67.80	-6	3,586	-0.17%
2023/10/17	0	0.00	1	67.60	67.90	-1	3,588	-0.03%
2023/10/16	0	0.00	167	66.98	66.80	-167	3,604	-4.63%	大賣/鉅額交易
2023/10/11	1	66.80	1	66.90	66.80	0	3,656	0.00%
2023/10/06	0	0.00	3	68.10	68.10	-3	3,672	-0.08%
2023/10/05	0.1	68.50	0	0.00	68.70	0.1	3,697	0.00%
2023/10/04	1	68.30	0	0.00	68.20	1	3,715	0.03%
2023/10/03	0	0.00	15	68.70	68.80	-15	3,730	-0.40%
2023/10/02	0	0.00	1	68.30	68.70	-1	3,742	-0.03%
2023/09/26	1	68.70	0	0.00	68.10	1	3,797	0.03%
2023/09/22	18	68.17	3	68.50	68.50	15	3,771	0.40%
2023/09/21	6	68.10	7	67.93	67.90	-1	3,752	-0.03%
2023/09/20	9	70.19	5	69.00	69.00	4	3,746	0.11%
2023/09/19	1	71.30	5	71.80	71.00	-4	3,677	-0.11%
2023/09/18	0	0.00	1	71.90	71.30	-1	3,642	-0.03%
2023/09/15	1	71.80	5	71.98	71.30	-4	3,624	-0.11%
2023/09/14	1	71.10	0	0.00	71.00	1	3,558	0.03%
2023/09/13	0	0.00	1	71.70	71.20	-1	3,548	-0.03%
2023/09/12	2	71.55	6	71.78	71.50	-4	3,585	-0.11%
2023/09/11	11	70.55	13	71.06	70.90	-2	3,580	-0.06%
2023/09/08	11	70.83	6	71.10	70.90	5	3,587	0.14%
2023/09/07	3.2	71.51	2	71.80	71.50	1.2	3,566	0.03%
2023/09/06	20.2	71.41	22	71.73	72.00	-1.8	3,501	-0.05%
2023/09/05	0	0.00	2	69.95	70.10	-2	3,326	-0.06%
2023/09/04	3	69.13	9	69.42	69.80	-6	3,351	-0.18%
2023/09/01	5	69.10	8	69.30	69.20	-3	3,398	-0.09%
2023/08/31	9	70.13	5	69.70	69.80	4	3,404	0.12%
2023/08/29	6	68.58	6	68.97	69.00	0	3,368	0.00%
2023/08/24	6	67.08	17	67.34	67.20	-11	3,303	-0.33%
2023/08/22	5	66.10	5	66.30	66.30	0	3,310	0.00%
2023/08/21	1	66.40	0	0.00	66.70	1	3,297	0.03%
2023/08/18	6	68.88	6	68.00	67.80	0	3,237	0.00%
2023/08/17	1	68.10	6	68.47	68.70	-5	3,200	-0.16%
2023/08/16	0	0.00	4	67.48	68.00	-4	3,166	-0.13%
2023/08/11	2	68.05	0	0.00	67.80	2	3,153	0.06%
2023/08/10	1.3	66.98	0	0.00	67.40	1.3	3,169	0.04%
2023/08/09	9	66.79	0	0.00	67.00	9	3,141	0.29%
2023/08/08	1	69.00	1	69.20	69.10	0	3,078	0.00%
2023/08/07	1.1	68.50	1	68.90	68.70	0.1	3,077	0.00%
2023/08/04	1.9	68.36	1	68.30	68.40	0.9	3,076	0.03%
2023/08/02	1	67.20	1	68.50	67.40	0	3,072	0.00%
2023/08/01	11.1	69.11	15	68.14	68.20	-3.9	3,055	-0.13%
2023/07/31	18.2	69.89	13	69.34	69.40	5.2	3,017	0.17%
2023/07/28	0	0.00	7.1	69.03	69.40	-7.1	2,937	-0.24%
2023/07/27	6	67.27	36	66.49	67.40	-30	2,771	-1.08%
2023/07/25	0	0.00	3	66.10	66.10	-3	2,856	-0.11%
2023/07/21	5	65.70	5	66.70	66.70	0	2,898	0.00%
2023/07/18	0	0.00	1.1	66.21	66.80	-1.1	3,007	-0.04%
2023/07/17	0	66.15	0	0.00	66.50	0	2,986	0.00%
2023/07/13	169	65.49	10.2	64.80	64.90	158.9	3,022	5.26%	大買/鉅額交易
2023/07/12	0.1	63.81	10	63.66	64.40	-9.9	2,983	-0.33%
2023/07/11	0	63.65	0	0.00	63.70	0	2,957	0.00%
2023/07/07	1	63.30	6	63.80	63.90	-5	2,988	-0.17%
2023/07/06	3	63.77	0	0.00	63.80	3	3,002	0.10%
2023/07/05	1	63.60	0	0.00	63.60	1	3,024	0.03%
2023/06/28	1	63.00	24	62.85	63.00	-23	3,124	-0.74%
2023/06/27	0	0.00	5	62.90	62.90	-5	3,105	-0.16%
2023/06/26	0	0.00	2	62.40	62.30	-2	3,109	-0.06%
2023/06/21	4	63.00	0	0.00	63.00	4	3,110	0.13%
2023/06/20	7.2	62.93	7	62.69	62.70	0.2	3,121	0.00%
2023/06/19	0	0.00	1	64.20	64.20	-1	3,057	-0.03%
2023/06/16	0	0.00	1	64.50	64.90	-1	3,031	-0.03%
2023/06/15	3	69.53	0	0.00	69.60	3	2,945	0.10%
2023/06/14	0	0.00	2	69.90	69.60	-2	2,870	-0.07%
2023/06/13	0	0.00	1	69.90	69.80	-1	2,824	-0.04%
2023/06/08	5	69.30	6	69.70	69.70	-1	2,794	-0.04%
2023/06/07	0	0.00	1	69.50	69.50	-1	2,785	-0.04%
2023/06/06	0	0.00	1	68.90	69.40	-1	2,817	-0.04%
2023/06/05	1	68.00	6	68.63	68.60	-5	2,817	-0.18%
2023/06/02	0	0.00	0.4	68.00	67.60	-0.4	2,843	-0.01%
2023/05/31	1	67.00	0	0.00	67.00	1	2,905	0.03%
2023/05/30	0	0.00	1	67.30	66.90	-1	2,950	-0.03%
2023/05/25	0	0.00	1	66.30	66.40	-1	3,112	-0.03%
2023/05/24	1	65.70	3	66.00	66.20	-2	3,165	-0.06%
2023/05/23	2	66.00	0	0.00	66.00	2	3,188	0.06%
2023/05/22	3	65.90	0	0.00	66.00	3	3,186	0.09%
2023/05/19	4	65.65	0	0.00	65.40	4	3,184	0.13%
2023/05/18	1	65.70	1	65.80	65.70	0	3,157	0.00%
2023/05/17	1	65.40	0	0.00	65.10	1	3,162	0.03%
2023/05/16	0.4	65.00	0	0.00	64.30	0.4	3,144	0.01%
2023/05/15	5	65.00	5	64.70	64.70	0	3,120	0.00%
2023/05/12	4	65.30	0	0.00	65.00	4	3,124	0.13%
2023/05/11	1	65.10	0	0.00	64.70	1	3,126	0.03%
2023/05/10	0	0.00	5	65.00	65.00	-5	3,166	-0.16%
2023/05/09	1	66.10	0	0.00	65.30	1	3,156	0.03%
2023/05/08	0	0.00	1	66.40	66.00	-1	3,139	-0.03%
2023/05/04	0	0.00	2	65.70	65.80	-2	3,260	-0.06%
2023/05/02	11	65.53	12	65.30	65.30	-1	3,278	-0.03%
2023/04/28	5	65.96	0	0.00	65.90	5	3,254	0.15%
2023/04/27	1	66.40	0	0.00	67.30	1	3,154	0.03%
2023/04/26	5	66.80	1	66.90	66.70	4	3,108	0.13%
2023/04/25	10	66.50	5	66.30	66.30	5	3,082	0.16%
2023/04/24	5	67.50	0	0.00	67.50	5	3,024	0.17%
2023/04/21	7	67.06	0	0.00	67.00	7	3,016	0.23%
2023/04/19	3	67.60	5	67.80	67.50	-2	2,989	-0.07%
2023/04/18	8	68.14	5	67.90	67.90	3	2,960	0.10%
2023/04/17	0	0.00	1	69.60	69.10	-1	2,874	-0.03%
2023/04/14	4	69.30	3	69.50	69.50	1	2,845	0.04%
2023/04/13	5	69.50	7	69.36	69.30	-2	2,843	-0.07%
2023/04/12	3	68.70	0	0.00	69.30	3	2,824	0.11%
2023/04/11	6	67.98	15	68.17	68.70	-9	2,790	-0.32%
2023/04/10	14	68.06	14	68.19	67.50	0	2,756	0.00%
2023/04/07	5	69.32	6	69.13	69.10	-1	2,711	-0.04%
2023/03/31	5	69.20	8	69.38	69.30	-3	2,644	-0.11%
2023/03/30	12	68.78	5	68.90	68.90	7	2,608	0.27%
2023/03/29	12	69.24	11	68.44	68.40	1	2,575	0.04%
2023/03/28	0.8	70.00	10	70.20	70.00	-9.3	2,525	-0.37%
2023/03/27	7	70.29	4	70.50	70.60	3	2,549	0.12%
2023/03/23	6	71.40	0	0.00	71.00	6	2,533	0.24%
2023/03/21	1	70.90	0	0.00	70.60	1	2,463	0.04%
2023/03/20	1	70.40	1	70.40	70.40	0	2,441	0.00%
2023/03/17	1	70.30	3	69.93	70.00	-2	2,425	-0.08%
2023/03/15	1	69.00	3	69.60	68.80	-2	2,400	-0.08%
2023/03/14	0	0.00	1	69.50	69.20	-1	2,382	-0.04%
2023/03/13	6	69.58	10	69.96	70.30	-4	2,356	-0.17%
2023/03/09	0	0.00	4	70.93	70.90	-4	2,292	-0.17%
2023/03/07	6	70.40	8	69.90	70.50	-2	2,158	-0.09%
2023/03/06	1	70.30	28	70.20	70.20	-27	2,104	-1.28%
2023/03/03	5	68.60	5	69.00	69.00	0	2,012	0.00%
2023/03/02	5	69.10	2	69.10	69.00	3	1,967	0.15%
2023/03/01	2	67.90	0	0.00	69.00	2	1,912	0.10%
2023/02/24	6	67.22	6	67.37	67.30	0	1,805	0.00%
2023/02/23	0	0.00	1	67.10	67.10	-1	1,761	-0.06%
2023/02/22	1	65.60	2	65.65	66.00	-1	1,712	-0.06%
2023/02/21	2	65.15	0	0.00	65.30	2	1,673	0.12%
2023/02/17	5	63.70	6	63.85	63.90	-1	1,753	-0.06%
2023/02/16	0	0.00	2	64.50	64.30	-2	1,759	-0.11%
2023/02/14	1	64.30	0	0.00	64.40	1	1,806	0.06%
2023/02/13	5	63.10	6	63.33	63.30	-1	1,847	-0.05%
2023/02/10	5	63.60	5	64.00	64.00	0	1,853	0.00%
2023/02/09	0	64.70	1	64.30	63.70	-1	1,877	-0.05%
2023/02/08	0	0.00	6	64.10	64.30	-6	1,849	-0.32%
2023/02/06	7	62.90	8	63.28	63.40	-1	1,766	-0.06%
2023/02/03	1	63.50	7	63.27	63.30	-6	1,753	-0.34%
2023/02/02	4	61.88	8	61.96	61.80	-4	1,701	-0.24%
2023/02/01	5	59.10	7	60.39	60.50	-2	1,692	-0.12%
2023/01/31	2	60.40	0	0.00	60.50	2	1,668	0.12%
2023/01/30	5	60.90	5	60.80	60.80	0	1,652	0.00%
2023/01/17	5	60.50	5	60.70	60.70	0	1,648	0.00%
2023/01/16	1	60.30	0	0.00	60.40	1	1,661	0.06%
2023/01/13	0	0.00	1	60.60	60.90	-1	1,674	-0.06%
2023/01/12	5	60.80	14.5	60.89	61.00	-9.5	1,670	-0.57%
2023/01/11	2	60.80	1	60.50	60.60	1	1,673	0.06%
2023/01/09	5	59.20	5	59.60	59.60	0	1,684	0.00%
2023/01/05	0	0.00	2	59.10	58.80	-2	1,693	-0.12%
2023/01/03	5	57.90	6	58.98	59.00	-1	1,732	-0.06%
2022/12/30	1	58.80	0	0.00	57.40	1	1,723	0.06%
2022/12/29	0	59.10	0	0.00	58.90	0	1,700	0.00%
2022/12/20	0	59.00	0	0.00	58.00	0	1,750	0.00%
2022/12/19	0	59.30	0	0.00	59.40	0	1,761	0.00%
2022/12/13	0	58.70	0	0.00	58.50	0	1,766	0.00%
2022/12/12	1	58.90	0	0.00	58.70	1	1,829	0.05%
2022/12/06	0	0.00	1	58.90	59.00	-1	1,892	-0.05%
2022/12/02	0	0.00	1	59.40	59.40	-1	1,936	-0.05%
2022/11/29	1	57.50	0	0.00	57.80	1	1,930	0.05%
2022/11/17	5	58.40	5	59.30	59.30	0	1,982	0.00%
2022/11/16	1	59.10	8	59.30	59.50	-7	1,979	-0.35%
2022/11/11	0	0.00	6	57.50	57.50	-6	1,891	-0.32%
2022/11/09	0	0.00	3	57.10	57.20	-3	1,877	-0.16%
2022/11/08	1	56.10	0	0.00	55.70	1	1,849	0.05%
2022/11/07	1	55.40	1	56.20	56.20	0	1,884	0.00%
2022/11/04	1	54.60	1	54.60	54.60	0	1,874	0.00%
2022/11/02	5	54.30	10	54.75	54.80	-5	1,931	-0.26%
2022/10/31	5	53.00	6.1	54.38	54.40	-1.1	1,998	-0.06%
2022/10/25	0	0.00	10	52.70	52.80	-10	2,055	-0.49%
2022/10/24	8	53.91	8	53.54	53.60	0	2,059	0.00%
2022/10/21	0	0.00	30	53.87	53.30	-30	2,057	-1.46%
2022/10/19	35	53.19	30	54.10	53.10	5	2,109	0.24%
2022/10/18	5	53.70	77	53.14	53.70	-72	2,116	-3.40%
2022/10/17	0	0.00	39	51.16	51.80	-39	2,148	-1.82%
2022/10/13	67	49.45	0	0.00	49.45	67	2,365	2.83%
2022/10/12	2	50.35	0	0.00	50.40	2	2,485	0.08%
2022/10/11	5	50.60	5	50.20	50.20	0	2,558	0.00%
2022/09/30	5	50.10	5	50.50	50.50	0	2,808	0.00%
2022/09/29	2	50.30	0	0.00	51.30	2	2,848	0.07%
2022/09/28	51	50.26	6	50.03	50.00	45	2,880	1.56%
2022/09/26	0	0.00	3	51.40	51.30	-3	2,911	-0.10%
2022/09/22	30	52.70	0	0.00	53.20	30	2,997	1.00%
2022/09/20	5	53.40	6	53.80	53.80	-1	3,052	-0.03%
2022/09/19	2	53.95	0	0.00	53.90	2	3,051	0.07%
2022/09/13	6	56.30	9	56.24	56.20	-3	3,116	-0.10%
2022/09/12	4	56.20	0	0.00	56.40	4	3,150	0.13%
2022/09/08	1	56.80	0	0.00	56.80	1	3,244	0.03%
2022/09/06	0	0.00	1	55.30	55.10	-1	3,244	-0.03%
2022/09/05	1	55.80	3	55.60	55.60	-2	3,238	-0.06%
2022/09/01	1	56.80	1	56.70	56.60	0	3,253	0.00%
2022/08/30	0	0.00	2	56.90	56.90	-2	3,266	-0.06%
2022/08/29	6	56.55	6	56.78	56.80	0	3,287	0.00%
2022/08/25	2	57.00	4	57.00	57.20	-2	3,293	-0.06%
2022/08/24	5	56.70	15	56.64	56.60	-10	3,305	-0.30%
2022/08/23	12	56.43	14	56.58	56.50	-2	3,308	-0.06%
2022/08/22	1	57.30	0	0.00	57.00	1	3,307	0.03%
2022/08/19	6	57.07	5	57.30	57.30	1	3,297	0.03%
2022/08/17	3	56.57	1	57.20	56.70	2	3,312	0.06%
2022/08/15	2.1	56.85	0	0.00	56.60	2.1	3,266	0.06%
2022/08/12	1	56.20	4	56.25	56.20	-3	3,247	-0.09%
2022/08/11	0	0.00	1	55.70	55.40	-1	3,211	-0.03%
2022/08/10	1	55.30	0	0.00	55.10	1	3,237	0.03%
2022/08/09	5	54.90	5	55.40	55.90	0	3,244	0.00%
2022/08/08	0	0.00	5	55.70	55.70	-5	3,223	-0.16%
2022/08/05	10	55.28	1	55.60	55.30	9	3,182	0.28%
2022/08/04	2	54.90	5	54.70	54.70	-3	3,169	-0.09%
2022/08/03	1	54.40	0	0.00	54.40	1	3,149	0.03%
2022/08/02	1	54.50	0	0.00	54.50	1	3,149	0.03%
2022/08/01	8	55.29	5	55.60	55.60	3	3,115	0.10%
2022/07/29	8	54.80	0	0.00	54.70	8	3,092	0.26%
2022/07/27	1	54.10	0	0.00	54.10	1	3,122	0.03%
2022/07/26	0	0.00	6	54.60	54.30	-6	3,109	-0.19%
2022/07/25	2	55.25	0	0.00	55.40	2	3,111	0.06%
2022/07/21	3	55.10	0	0.00	55.20	3	3,108	0.10%
2022/07/20	11.5	54.33	11	54.75	54.90	0.5	3,053	0.02%
2022/07/19	5	59.86	4	59.13	59.90	1	2,925	0.03%
2022/07/18	4	58.90	10	58.84	59.80	-6	2,812	-0.21%
2022/07/15	5	57.34	2	57.00	57.60	3	2,749	0.11%
2022/07/14	3	55.60	0	0.00	56.00	3	2,729	0.11%
2022/07/13	6	55.73	1	55.60	55.20	5	2,705	0.18%
2022/07/12	1	55.50	1	55.40	55.20	0	2,735	0.00%
2022/07/11	5	56.80	0	0.00	57.00	5	2,713	0.18%
2022/07/08	6	57.13	2	57.30	57.60	4	2,699	0.15%
2022/07/07	6	55.30	0	0.00	56.00	6	2,654	0.23%
2022/07/06	4	55.08	1	55.10	54.60	3	2,617	0.11%
2022/07/05	2	56.50	6	56.70	57.00	-4	2,616	-0.15%
2022/07/04	2	57.00	7	57.23	56.60	-5	2,620	-0.19%
2022/07/01	1	57.50	0	0.00	57.50	1	2,655	0.04%
2022/06/30	5	60.18	1	60.10	59.30	4	2,660	0.15%
2022/06/29	8	62.19	0	0.00	61.80	8	2,613	0.31%
2022/06/28	7	63.04	2	63.30	63.30	5	2,601	0.19%
2022/06/27	2	64.70	0	0.00	64.60	2	2,607	0.08%
2022/06/24	6	64.33	3	64.30	64.20	3	2,609	0.11%
2022/06/23	8	63.93	0.1	63.90	64.40	7.9	2,603	0.30%
2022/06/22	13	65.58	5	64.80	64.80	8	2,584	0.31%
2022/06/21	3	66.70	0	0.00	66.70	3	2,545	0.12%
2022/06/20	1	66.70	0	0.00	66.00	1	2,607	0.04%
2022/06/17	6	66.52	1	66.10	68.30	5	2,609	0.19%
2022/06/16	2	68.15	1	68.40	67.50	1	2,543	0.04%
2022/06/15	1	68.30	0	0.00	68.00	1	2,556	0.04%
2022/06/14	4	67.88	6	68.35	68.40	-2	2,600	-0.08%
2022/06/13	2	68.40	13	68.90	68.10	-11	2,668	-0.41%
2022/06/10	1	69.30	0	0.00	69.30	1	2,721	0.04%
2022/06/09	0	0.00	1	69.50	69.70	-1	2,752	-0.04%
2022/06/08	1	70.40	0	0.00	69.80	1	2,781	0.04%
2022/06/07	0	0.00	1	70.30	70.10	-1	3,013	-0.03%
2022/06/02	13	69.67	0	0.00	69.50	13	3,173	0.41%
2022/06/01	5	69.90	0	0.00	69.50	5	3,312	0.15%
2022/05/30	0	0.00	7	69.01	69.10	-7	3,610	-0.19%
2022/05/24	0	0.00	11	68.64	68.20	-11	4,161	-0.26%
2022/05/23	9	68.82	0	0.00	68.60	9	4,170	0.22%
2022/05/19	1	69.20	10	68.80	69.10	-9	4,244	-0.21%
2022/05/18	0	0.00	7	69.59	69.60	-7	4,247	-0.16%
2022/05/17	0	0.00	6	68.57	69.10	-6	4,244	-0.14%
2022/05/16	0	0.00	14	67.75	67.80	-14	4,246	-0.33%
2022/05/13	12	67.60	0	0.00	67.60	12	4,270	0.28%
2022/05/12	6	66.83	0	0.00	66.80	6	4,328	0.14%
2022/05/11	0	0.00	5	68.10	68.00	-5	4,348	-0.11%
2022/05/10	6	68.10	0	0.00	68.20	6	4,398	0.14%
2022/05/09	11	67.73	0	0.00	67.50	11	4,427	0.25%
2022/05/06	7	67.90	0	0.00	68.30	7	4,459	0.16%
2022/05/05	10	68.20	1	67.80	68.10	9	4,489	0.20%
2022/05/04	6	67.38	0	0.00	67.40	6	4,506	0.13%
2022/05/03	2	67.50	0	0.00	67.30	2	4,581	0.04%
2022/04/29	1	67.10	2	68.10	67.10	-1	4,652	-0.02%
2022/04/28	9	67.50	1	68.00	67.50	8	4,708	0.17%
2022/04/27	0	0.00	14	65.90	66.20	-14	4,755	-0.29%
2022/04/26	1	67.20	0	0.00	67.10	1	4,793	0.02%
2022/04/25	3	67.73	8	67.50	67.50	-5	4,996	-0.10%
2022/04/21	0	68.90	1	68.80	68.70	-1	5,231	-0.02%
2022/04/20	0	0.00	3	68.47	68.40	-3	5,576	-0.05%
2022/04/19	2	68.90	0	0.00	68.60	2	5,707	0.04%
2022/04/18	8	69.10	0	0.00	68.70	8	5,891	0.14%
2022/04/14	3	66.97	5	67.00	66.90	-2	5,940	-0.03%
2022/04/13	3	66.73	0	0.00	67.00	3	5,980	0.05%
2022/04/12	1	65.80	0	0.00	66.40	1	6,020	0.02%
2022/04/11	8	66.68	8	66.30	66.50	0	6,035	0.00%
2022/04/08	6	67.10	0	0.00	67.50	6	6,020	0.10%
2022/04/07	2	67.50	27	67.71	67.20	-25	6,010	-0.42%
2022/04/01	3	68.73	6	69.30	69.40	-3	5,996	-0.05%
2022/03/31	3	69.10	4	69.00	69.10	-1	6,024	-0.02%
2022/03/30	0	0.00	2	69.40	69.40	-2	6,038	-0.03%
2022/03/28	3	69.93	0	0.00	70.10	3	6,014	0.05%
2022/03/25	2	70.60	0	0.00	70.60	2	6,012	0.03%
2022/03/23	11	71.90	1	72.00	71.20	10	6,099	0.16%
2022/03/22	4	71.75	2	71.20	71.90	2	6,060	0.03%
2022/03/21	2	71.50	0	0.00	71.30	2	6,057	0.03%
2022/03/18	1	71.20	2	71.25	71.80	-1	6,091	-0.02%
2022/03/17	3	70.67	1	70.60	70.90	2	6,092	0.03%
2022/03/16	10	69.13	13	69.08	69.10	-3	6,106	-0.05%
2022/03/15	4	69.63	1	69.50	69.50	3	6,110	0.05%
2022/03/14	3	70.80	19	71.13	71.00	-16	6,116	-0.26%
2022/03/10	18	71.99	4	71.98	71.20	14	6,140	0.23%
2022/03/09	9	69.76	10	70.91	71.60	-1	5,957	-0.02%
2022/03/08	10	69.48	5	68.82	68.90	5	5,926	0.08%
2022/03/07	13	69.72	10	69.63	69.10	3	5,954	0.05%
2022/03/04	11	71.93	10	71.95	71.10	1	5,901	0.02%
2022/03/03	14	72.88	45	71.60	72.60	-31	5,821	-0.53%
2022/03/02	8	70.36	8	70.90	70.90	0	5,710	0.00%
2022/03/01	12	71.20	9	70.70	71.00	3	5,644	0.05%
2022/02/25	0	0.00	39	68.51	68.90	-39	5,436	-0.72%
2022/02/24	7.3	67.49	0	0.00	66.80	7.3	5,384	0.14%
2022/02/23	1	68.60	2	68.80	68.70	-1	5,384	-0.02%
2022/02/22	8	68.29	1	68.50	68.30	7	5,427	0.13%
2022/02/21	1	69.40	1	69.20	69.50	0	5,524	0.00%
2022/02/18	0	0.00	2	68.40	68.90	-2	5,625	-0.04%
2022/02/17	5	68.62	32	68.50	68.80	-27	5,766	-0.47%
2022/02/16	1	68.40	0	0.00	68.00	1	5,908	0.02%
2022/02/15	0	0.00	10	68.10	67.90	-10	5,989	-0.17%
2022/02/14	7	67.96	17	68.06	68.10	-10	6,058	-0.17%
2022/02/11	0	0.00	1	69.60	69.30	-1	6,065	-0.02%
2022/02/10	13	69.18	14	69.67	69.70	-1	6,133	-0.02%
2022/02/09	2	69.10	2	69.00	69.00	0	6,181	0.00%
2022/02/08	8	68.80	1	69.00	68.90	7	6,192	0.11%
2022/02/07	0	0.00	2	67.70	67.80	-2	6,251	-0.03%
2022/01/26	1	67.90	3	68.50	67.90	-2	6,270	-0.03%
2022/01/25	7	68.24	9	68.66	68.00	-2	6,349	-0.03%
2022/01/24	4	67.65	8	68.45	68.70	-4	6,324	-0.06%
2022/01/21	13	68.91	16	69.15	69.00	-3	6,414	-0.05%
2022/01/20	5	68.50	36	69.56	70.00	-31	6,570	-0.47%
2022/01/19	1	70.00	8	69.40	69.10	-7	6,547	-0.11%
2022/01/18	8	70.79	45	70.92	70.00	-37	6,512	-0.57%
2022/01/17	2	68.55	0	0.00	69.80	2	6,332	0.03%
2022/01/14	1	67.30	0	0.00	68.20	1	6,251	0.02%
2022/01/13	9	69.32	40	68.74	69.00	-31	6,178	-0.50%
2022/01/11	5	67.46	5	67.90	67.90	0	5,789	0.00%
2022/01/10	1	67.20	0	0.00	67.20	1	5,604	0.02%
2022/01/06	7	66.71	0	0.00	66.90	7	5,563	0.13%
2022/01/05	0	0.00	1	66.60	66.50	-1	5,612	-0.02%
2022/01/04	4	67.00	1	66.70	66.50	3	5,711	0.05%
2022/01/03	7	67.24	10	67.00	66.80	-3	5,891	-0.05%
2021/12/30	0	0.00	1	66.50	66.70	-1	5,912	-0.02%
2021/12/29	11	67.30	11	66.65	66.40	0	5,926	0.00%
2021/12/28	5	67.30	1	67.30	66.90	4	5,968	0.07%
2021/12/27	0	0.00	6	66.75	67.10	-6	6,008	-0.10%
2021/12/24	3	66.13	6	66.00	66.10	-3	6,032	-0.05%
2021/12/23	1	65.80	6	66.07	66.00	-5	6,077	-0.08%
2021/12/22	0	0.00	1	65.50	65.50	-1	6,209	-0.02%
2021/12/21	0	0.00	5	64.90	65.40	-5	6,223	-0.08%
2021/12/20	0	0.00	11	64.98	64.90	-11	6,219	-0.18%
2021/12/17	14	65.06	7	65.10	65.10	7	6,237	0.11%
2021/12/16	0	0.00	5	66.10	66.30	-5	6,179	-0.08%
2021/12/15	0	0.00	8	65.73	65.30	-8	6,181	-0.13%
2021/12/14	9	65.96	5	65.70	65.70	4	6,194	0.06%
2021/12/13	1	66.50	2	66.50	66.70	-1	6,159	-0.02%
2021/12/09	2	66.30	1	66.10	66.30	1	6,246	0.02%
2021/12/08	1	67.10	0	0.00	66.80	1	6,222	0.02%
2021/12/07	1	67.10	1	67.20	67.10	0	6,240	0.00%
2021/12/06	0	0.00	20	67.50	67.50	-20	6,299	-0.32%
2021/12/03	1	67.50	0	0.00	67.60	1	6,489	0.02%
2021/12/02	0	68.00	0	0.00	67.80	0	6,877	0.00%
2021/12/01	4	67.90	5	67.62	67.90	-1	8,230	-0.01%
2021/11/30	3	67.30	0	0.00	67.00	3	8,300	0.04%
2021/11/29	2	65.30	9	65.77	66.60	-7	8,409	-0.08%
2021/11/26	2	65.95	2	66.20	66.20	0	8,647	0.00%
2021/11/25	1	68.00	3	67.40	67.20	-2	8,665	-0.02%
2021/11/24	2	66.95	3	67.37	67.30	-1	8,766	-0.01%
2021/11/23	4	67.65	7	67.56	67.60	-3	8,957	-0.03%
2021/11/22	1	68.20	14	68.30	68.30	-13	8,989	-0.14%
2021/11/19	1	67.30	0	0.00	67.30	1	9,026	0.01%
2021/11/18	8	67.19	1	67.20	67.20	7	9,051	0.08%
2021/11/17	3	66.67	7	66.73	66.90	-4	8,947	-0.04%
2021/11/16	14	67.26	6	67.10	66.80	8	8,857	0.09%
2021/11/15	14	68.32	14	67.48	68.20	0	8,763	0.00%
2021/11/12	10	66.70	2	66.70	66.70	8	8,674	0.09%
2021/11/11	22	64.94	2	64.90	64.90	20	8,625	0.23%
2021/11/10	2	66.00	4	66.03	66.00	-2	8,639	-0.02%
2021/11/09	9	66.48	1	66.80	66.00	8	8,759	0.09%
2021/11/08	1	65.40	3.1	65.87	65.90	-2.1	8,730	-0.02%
2021/11/05	8	65.52	3	65.37	65.80	5	8,761	0.06%
2021/11/04	5	65.32	4	65.50	65.20	1	8,919	0.01%
2021/11/03	5	64.04	2	65.10	65.20	3	9,095	0.03%
2021/11/02	6	64.27	1	65.50	63.60	5	9,371	0.05%
2021/11/01	3	65.17	1	65.10	65.10	2	9,820	0.02%
2021/10/29	36	64.55	1	64.70	64.30	35	10,157	0.34%
2021/10/28	20	65.15	1	65.30	65.20	19	10,080	0.19%
2021/10/27	0	0.00	2	64.30	64.50	-2	9,998	-0.02%
2021/10/26	13	63.28	1	63.30	63.20	12	10,238	0.12%
2021/10/25	17	63.03	0	0.00	63.10	17	10,223	0.17%
2021/10/22	3	61.90	5	63.40	63.40	-2	10,272	-0.02%
2021/10/21	18	62.32	0	0.00	62.00	18	10,391	0.17%
2021/10/20	26	62.60	0	0.00	62.50	26	10,371	0.25%
2021/10/19	12	62.50	0	0.00	62.60	12	10,431	0.12%
2021/10/15	23	62.53	3	62.27	62.10	20	10,594	0.19%
2021/10/14	3	61.23	0	0.00	61.10	3	10,699	0.03%
2021/10/13	7	61.19	3	61.13	61.00	4	10,799	0.04%
2021/10/12	11	62.12	6	62.17	62.00	5	10,866	0.05%
2021/10/08	9	63.88	0	0.00	63.30	9	11,163	0.08%
2021/10/07	2	65.80	1	66.00	65.90	1	11,005	0.01%
2021/10/05	1	64.00	7	64.17	65.40	-6	11,117	-0.05%
2021/10/04	1	65.50	5	66.00	65.00	-4	11,081	-0.04%
2021/10/01	3	66.77	21	67.07	67.30	-18	11,063	-0.16%
2021/09/30	2	67.55	3	67.97	67.50	-1	11,044	-0.01%
2021/09/29	27	67.50	0	0.00	67.20	27	11,088	0.24%
2021/09/28	1	70.10	9	70.30	70.10	-8	10,983	-0.07%
2021/09/27	9	71.10	0	0.00	70.80	9	10,972	0.08%
2021/09/24	1	71.10	0	0.00	71.40	1	10,977	0.01%
2021/09/23	4	71.08	2	71.60	71.00	2	10,987	0.02%
2021/09/22	11	69.81	4	69.87	70.50	7	11,005	0.06%
2021/09/17	7	71.47	2	71.50	71.60	5	11,223	0.04%
2021/09/16	2	71.85	2	72.30	71.80	0	11,224	0.00%
2021/09/15	1	72.70	2	72.30	71.80	-1	11,200	-0.01%
2021/09/14	2	73.10	12	72.60	72.70	-10	11,146	-0.09%
2021/09/13	5	73.70	1	73.70	73.70	4	11,062	0.04%
2021/09/10	14	74.14	0	0.00	74.50	14	11,038	0.13%
2021/09/09	3	73.90	26	73.45	73.50	-23	10,992	-0.21%
2021/09/08	19	73.51	10	73.37	73.30	9	10,921	0.08%
2021/09/07	57	74.62	36	74.60	74.40	21	10,732	0.20%
2021/09/06	81	82.39	46	83.00	78.00	35	10,307	0.34%
2021/09/03	3	79.97	5	80.16	81.10	-2	8,879	-0.02%
2021/09/02	2	78.95	3	79.33	79.40	-1	8,739	-0.01%
2021/09/01	8	77.53	17	79.31	80.40	-9	8,616	-0.10%
2021/08/31	2	76.30	1	76.70	77.10	1	8,442	0.01%
2021/08/30	12	76.88	8	76.83	77.00	4	8,363	0.05%
2021/08/27	9	74.06	3	75.13	75.80	6	8,235	0.07%
2021/08/26	4	73.65	2	73.55	73.70	2	8,014	0.02%
2021/08/25	6	72.53	6	72.52	72.50	0	7,914	0.00%
2021/08/24	2	73.60	4	73.75	73.60	-2	7,814	-0.03%
2021/08/23	4	74.35	6	74.47	74.50	-2	7,774	-0.03%
2021/08/20	3	73.17	2	73.55	73.20	1	7,784	0.01%
2021/08/19	5	74.00	6	74.47	73.10	-1	7,799	-0.01%
2021/08/18	5	73.54	4	73.63	75.00	1	7,769	0.01%
2021/08/17	0	0.00	1	73.40	73.60	-1	7,721	-0.01%
2021/08/16	2	72.50	7	72.84	73.90	-5	7,666	-0.07%
2021/08/13	17	75.04	2	75.65	73.60	15	7,604	0.20%
2021/08/12	5	76.38	2	76.80	77.70	3	7,512	0.04%
2021/08/11	2	76.10	2.1	76.83	76.10	-0.1	7,479	0.00%
2021/08/10	2	76.70	22	77.66	77.60	-20	7,395	-0.27%
2021/08/09	11	79.53	7	81.14	78.40	4	7,253	0.06%
2021/08/06	0	0.00	2	80.80	80.90	-2	7,024	-0.03%
2021/08/05	37	80.44	17	81.00	80.20	20	6,752	0.30%
2021/08/04	10	78.40	19	78.35	79.30	-9	6,309	-0.14%
2021/08/03	11	75.65	5	75.60	76.00	6	6,020	0.10%
2021/08/02	10	75.55	2	75.70	75.30	8	5,948	0.13%
2021/07/30	17	74.96	3	74.87	75.00	14	5,915	0.24%
2021/07/29	1	72.10	7	72.43	72.70	-6	5,731	-0.10%
2021/07/28	6	70.77	1	71.10	71.40	5	5,731	0.09%
2021/07/27	19	73.83	8	74.19	73.30	11	5,775	0.19%
2021/07/26	16.1	72.90	2	72.95	72.90	14.1	5,705	0.25%
2021/07/23	2	72.10	0	0.00	72.10	2	5,714	0.04%
2021/07/22	5	71.20	12	71.70	71.40	-7	5,670	-0.12%
2021/07/21	9	70.56	16	70.45	69.70	-7	5,620	-0.12%
2021/07/20	19	75.23	5	74.82	74.30	14	5,503	0.25%
2021/07/19	7	76.71	2	76.80	76.70	5	5,366	0.09%
2021/07/16	1	77.00	5	77.84	77.70	-4	5,334	-0.07%
2021/07/15	11	76.98	25	77.23	77.20	-14	5,233	-0.27%
2021/07/14	1	73.70	2	74.60	74.40	-1	4,848	-0.02%
2021/07/13	4	74.38	3	75.13	73.90	1	4,873	0.02%
2021/07/12	5	73.80	5	74.28	74.70	0	4,849	0.00%
2021/07/09	3	73.63	0	0.00	72.90	3	4,783	0.06%
2021/07/08	1	73.70	0	0.00	73.80	1	4,827	0.02%
2021/07/06	5	73.50	9	73.31	73.30	-4	4,837	-0.08%
2021/07/05	1	71.90	11	72.31	72.50	-10	4,784	-0.21%
2021/07/02	3	71.00	1	71.50	71.50	2	4,789	0.04%
2021/07/01	3	71.10	0	0.00	71.10	3	4,861	0.06%
2021/06/30	0	0.00	2.1	71.67	72.00	-2.1	4,933	-0.04%
2021/06/29	2	71.96	3	72.37	71.90	-1	4,933	-0.02%
2021/06/28	4	72.18	9	71.80	72.80	-5	4,940	-0.10%
2021/06/25	8	70.13	0	0.00	70.20	8	4,782	0.17%
2021/06/23	28	69.50	1	69.40	69.60	27	4,879	0.55%
2021/06/22	3	69.10	4	69.80	69.60	-1	4,933	-0.02%
2021/06/21	2	68.80	0	0.00	69.10	2	4,978	0.04%
2021/06/18	6	69.72	1	71.00	69.00	5	5,103	0.10%
2021/06/17	2	70.60	5	70.32	70.60	-3	5,159	-0.06%
2021/06/16	5	69.60	0	0.00	70.00	5	5,570	0.09%
2021/06/15	3	70.00	0	0.00	70.20	3	5,934	0.05%
2021/06/11	1	70.50	0	0.00	70.30	1	5,983	0.02%
2021/06/10	2	69.90	4	70.15	70.50	-2	6,026	-0.03%
2021/06/09	1	69.50	2	69.70	69.20	-1	6,028	-0.02%
2021/06/08	8	70.06	4	70.10	70.80	4	6,018	0.07%
2021/06/07	0	0.00	9	67.89	68.40	-9	5,972	-0.15%
2021/06/03	3	68.50	0	0.00	68.30	3	6,179	0.05%
2021/06/02	0	0.00	2	67.80	68.20	-2	6,293	-0.03%
2021/06/01	1	68.20	2	68.10	68.20	-1	6,438	-0.02%
2021/05/28	1	67.40	1	67.20	68.20	0	6,787	0.00%
2021/05/27	5	66.12	1	66.40	66.00	4	6,957	0.06%
2021/05/26	2	66.70	5	66.50	67.30	-3	6,957	-0.04%
2021/05/25	5	66.26	4	66.95	66.90	1	7,011	0.01%
2021/05/24	1	64.90	0	0.00	65.10	1	7,036	0.01%
2021/05/21	1	64.02	0	0.00	64.50	1	7,126	0.01%
2021/05/20	1	64.50	1	64.50	64.40	0	7,215	0.00%
2021/05/19	2	66.25	0	0.00	66.60	2	7,194	0.03%
2021/05/18	1	66.00	3	65.57	66.50	-2	7,226	-0.03%
2021/05/17	33	63.03	12	63.71	62.80	21	7,313	0.29%
2021/05/14	5	66.38	4	66.48	66.60	1	7,287	0.01%
2021/05/13	1	63.70	0	0.00	65.20	1	7,294	0.01%
2021/05/12	6	63.88	25	64.17	64.50	-19	7,288	-0.26%
2021/05/11	11	68.32	21	68.46	67.10	-10	7,276	-0.14%
2021/05/10	1	70.80	9	70.90	71.00	-8	7,238	-0.11%
2021/05/07	9	70.70	0	0.00	71.00	9	7,429	0.12%
2021/05/06	11	71.27	2	71.30	70.60	9	7,469	0.12%
2021/05/05	1	71.10	4	70.35	70.40	-3	7,787	-0.04%
2021/05/04	17	71.02	0	0.00	71.60	17	7,862	0.22%
2021/05/03	6	74.88	2	74.70	73.90	4	7,892	0.05%
2021/04/29	21	77.50	2	77.65	77.40	19	7,910	0.24%
2021/04/28	22	76.00	11	77.24	78.20	11	7,975	0.14%
2021/04/26	11	76.77	10	76.75	76.90	1	8,350	0.01%
2021/04/23	0	0.00	4	75.90	76.00	-4	8,475	-0.05%
2021/04/22	4	75.30	2	75.30	75.20	2	8,655	0.02%
2021/04/21	1	77.50	1	77.20	77.50	0	8,814	0.00%
2021/04/20	1	76.50	1	77.50	76.60	0	8,958	0.00%
2021/04/19	0	0.00	1	77.40	77.10	-1	9,392	-0.01%
2021/04/16	3	78.27	5	77.58	77.90	-2	9,443	-0.02%
2021/04/15	3	76.53	4	76.28	76.50	-1	9,484	-0.01%
2021/04/14	7	74.81	1	74.50	75.30	6	9,628	0.06%
2021/04/13	1	76.60	0	0.00	76.40	1	9,586	0.01%
2021/04/12	43	77.89	3	77.63	77.50	40	9,552	0.42%
2021/04/09	1	77.60	3	77.90	78.00	-2	9,547	-0.02%
2021/04/08	4	77.98	3	77.70	77.60	1	9,492	0.01%
2021/04/07	6	77.80	18	77.85	77.80	-12	9,452	-0.13%
2021/04/06	68	79.19	10	79.26	79.00	58	9,396	0.62%
2021/04/01	0	0.00	1.1	77.70	78.00	-1.1	9,316	-0.01%
2021/03/31	11.1	78.23	10	78.02	77.70	1.1	9,285	0.01%
2021/03/30	2	77.10	4	77.68	77.80	-2	9,223	-0.02%
2021/03/29	19	77.18	4	77.03	76.70	15	9,172	0.16%
2021/03/26	1	76.30	4	76.88	76.70	-3	9,239	-0.03%
2021/03/25	12	75.95	0	0.00	76.10	12	9,189	0.13%
2021/03/24	3	75.83	0	0.00	75.50	3	9,144	0.03%
2021/03/23	18	75.66	3	75.77	75.80	15	9,116	0.16%
2021/03/22	2.1	74.73	0	0.00	74.70	2.1	9,009	0.02%
2021/03/19	39.6	75.82	19	76.56	76.00	20.6	8,985	0.23%
2021/03/18	15.3	76.54	32	76.23	77.90	-16.7	8,602	-0.19%
2021/03/17	10	73.64	4	74.03	73.50	6	8,297	0.07%
2021/03/15	2	73.30	1	73.00	73.60	1	8,607	0.01%
2021/03/12	3	72.67	1	73.50	72.70	2	8,634	0.02%
2021/03/11	6	72.12	2	72.85	73.10	4	8,692	0.05%
2021/03/10	2	71.55	0	0.00	71.70	2	8,969	0.02%
2021/03/09	8	70.71	0	0.00	71.40	8	8,988	0.09%
2021/03/08	3	72.03	1	71.80	72.20	2	8,885	0.02%
2021/03/05	10	73.42	7	72.90	72.70	3	8,795	0.03%
2021/03/04	2	74.00	8	74.03	74.10	-6	8,709	-0.07%
2021/03/03	12	75.84	14	74.91	75.10	-2	8,584	-0.02%
2021/03/02	23	76.31	31	76.12	75.50	-8	8,370	-0.10%
2021/02/26	8	73.74	1	73.90	74.10	7	8,284	0.08%
2021/02/25	5	73.94	3	74.77	74.50	2	8,286	0.02%
2021/02/24	7	74.01	3	74.93	74.40	4	8,260	0.05%
2021/02/23	6	74.58	4	74.85	74.40	2	8,214	0.02%
2021/02/22	3	73.70	11	75.06	75.50	-8	8,142	-0.10%
2021/02/19	1	72.90	7	73.10	73.20	-6	8,051	-0.07%
2021/02/18	2	73.35	0	0.00	73.90	2	8,059	0.02%
2021/02/17	10	73.79	8	73.43	73.50	2	8,050	0.02%
2021/02/05	2	70.50	0	0.00	71.30	2	7,963	0.03%
2021/02/02	1	70.90	0	0.00	72.40	1	8,171	0.01%
2021/02/01	5	68.50	0	0.00	69.50	5	8,259	0.06%
2021/01/29	13	70.94	1	69.80	69.20	12	8,380	0.14%
2021/01/28	3	73.17	4	73.25	72.50	-1	8,195	-0.01%
2021/01/27	21	78.33	2	78.50	75.70	19	8,077	0.24%
2021/01/26	1	75.00	1	75.50	75.70	0	7,652	0.00%
2021/01/25	1	76.80	4	75.80	75.70	-3	7,537	-0.04%
2021/01/22	0	0.00	10	75.36	75.40	-10	7,400	-0.14%
2021/01/21	14	74.76	31	74.57	74.40	-17	7,308	-0.23%
2021/01/20	33	75.88	4	75.40	73.70	29	7,247	0.40%
2021/01/19	0	0.00	7	74.74	74.50	-7	6,991	-0.10%
2021/01/18	4	74.25	3	75.17	73.90	1	6,871	0.01%
2021/01/15	12	74.43	10	74.60	74.50	2	6,733	0.03%
2021/01/14	6	73.75	0	0.00	73.80	6	6,597	0.09%
2021/01/13	3	71.93	2	71.90	72.10	1	6,359	0.02%
2021/01/12	24	71.45	28	71.54	70.40	-4	6,189	-0.06%
2021/01/11	1	69.10	2	68.80	69.30	-1	5,733	-0.02%
2021/01/08	0	0.00	1	69.00	68.20	-1	5,658	-0.02%
2021/01/07	3	67.83	7	67.81	68.00	-4	5,631	-0.07%
2021/01/06	5	66.52	4	66.63	66.30	1	5,544	0.02%
2021/01/05	0	0.00	7	67.17	67.40	-7	5,529	-0.13%
2021/01/04	1	67.40	5	67.32	67.40	-4	5,549	-0.07%
2020/12/31	0	0.00	1	66.30	66.40	-1	5,526	-0.02%
2020/12/30	1	65.70	0	0.00	65.90	1	5,566	0.02%
2020/12/28	2	66.25	2	66.40	66.40	0	5,700	0.00%
2020/12/25	4	66.23	0	0.00	66.20	4	5,808	0.07%
2020/12/24	4	65.88	1	66.20	65.70	3	5,943	0.05%
2020/12/23	2	65.70	1	66.20	65.70	1	6,053	0.02%
2020/12/22	6	67.13	17	67.42	66.30	-11	6,265	-0.18%
2020/12/21	2	65.20	5	65.94	66.50	-3	6,312	-0.05%
2020/12/18	1	65.50	15	65.10	65.00	-14	6,562	-0.21%
2020/12/16	15	66.10	12	65.98	66.20	3	6,843	0.04%
2020/12/15	0	0.00	10	65.39	65.30	-10	6,937	-0.14%
2020/12/14	2	67.10	0	0.00	66.90	2	7,196	0.03%
2020/12/11	17	67.58	8	67.29	67.40	9	7,464	0.12%
2020/12/10	32	69.03	33	68.72	68.70	-1	7,457	-0.01%
2020/12/09	22	67.94	5	67.96	69.00	17	7,231	0.24%
2020/12/08	2	66.00	7	66.37	66.20	-5	7,038	-0.07%
2020/12/07	13	67.48	6	67.03	66.60	7	7,006	0.10%
2020/12/04	38	67.43	22	67.74	67.40	16	6,886	0.23%
2020/12/03	1	65.90	0	0.00	66.20	1	6,546	0.02%
2020/12/02	3	65.23	1	65.20	65.80	2	6,477	0.03%
2020/11/30	1	64.70	8	64.70	64.30	-7	6,390	-0.11%
2020/11/27	2	64.60	0	0.00	64.70	2	6,320	0.03%
2020/11/25	1	67.10	1	67.50	65.40	0	6,267	0.00%
2020/11/23	0	0.00	1	65.90	65.50	-1	6,145	-0.02%
2020/11/19	0	0.00	2	64.45	64.50	-2	6,148	-0.03%
2020/11/17	1	65.40	0	0.00	65.30	1	6,139	0.02%
2020/11/16	1	65.20	2	64.30	64.70	-1	6,165	-0.02%
2020/11/13	0	0.00	2	65.20	65.00	-2	6,144	-0.03%
2020/11/12	4	66.05	2	65.80	65.60	2	6,125	0.03%
2020/11/11	10	65.20	1	65.00	65.00	9	6,016	0.15%
2020/11/10	1	64.20	5	64.88	64.90	-4	5,943	-0.07%
2020/11/09	4	64.18	6	64.20	64.20	-2	5,793	-0.03%
2020/11/06	7	63.66	15	63.87	64.00	-8	5,608	-0.14%
2020/11/05	1	62.40	1	62.00	61.90	0	5,446	0.00%
2020/11/03	1	62.70	2	62.70	62.50	-1	5,420	-0.02%
2020/11/02	3	62.03	1	62.20	62.00	2	5,444	0.04%
2020/10/30	0	0.00	2	62.70	62.50	-2	5,478	-0.04%
2020/10/28	0	0.00	12	63.15	62.90	-12	5,606	-0.21%
2020/10/27	0	0.00	1	63.00	62.90	-1	5,640	-0.02%
2020/10/26	1	61.70	1	62.00	61.80	0	5,717	0.00%
2020/10/23	4	62.90	1	63.00	62.80	3	5,800	0.05%
2020/10/22	2	62.41	1	62.80	62.80	1	5,902	0.02%
2020/10/20	2	61.90	1	61.90	61.70	1	6,041	0.02%
2020/10/15	2	61.20	9	60.90	60.60	-7	6,530	-0.11%
2020/10/14	3	61.53	10	61.97	61.20	-7	6,619	-0.11%
2020/10/13	9	62.22	0	0.00	62.40	9	6,640	0.14%
2020/10/12	6	62.90	11	62.69	62.60	-5	6,671	-0.07%
2020/10/07	4	62.55	5	62.32	62.30	-1	6,683	-0.01%
2020/10/06	3	62.83	1	62.60	62.60	2	6,690	0.03%
2020/10/05	5	62.70	4	62.70	63.50	1	6,769	0.01%
2020/09/30	5	63.96	3	64.20	63.40	2	6,793	0.03%
2020/09/29	13	63.32	13	63.46	63.80	0	6,767	0.00%
2020/09/28	4	62.53	0	0.00	62.30	4	6,792	0.06%
2020/09/25	7	61.34	10	62.06	61.70	-3	6,828	-0.04%
2020/09/24	9	63.74	20	63.72	64.50	-11	6,761	-0.16%
2020/09/23	1	63.70	6	63.87	63.70	-5	6,709	-0.07%
2020/09/22	0	0.00	6	62.90	63.10	-6	6,519	-0.09%
2020/09/21	0	0.00	2	62.90	62.40	-2	6,430	-0.03%
2020/09/18	0	0.00	12	62.21	62.10	-12	6,390	-0.19%
2020/09/17	5	62.20	13	62.14	62.10	-8	6,440	-0.12%
2020/09/16	5	60.30	15	60.41	61.00	-10	6,182	-0.16%
2020/09/15	0	0.00	6	58.32	59.00	-6	5,942	-0.10%
2020/09/14	1	57.50	1	57.50	57.50	0	5,956	0.00%
2020/09/10	3	57.57	0	0.00	57.20	3	6,092	0.05%
2020/09/09	0	0.00	6	57.15	57.20	-6	6,143	-0.10%
2020/09/07	0	0.00	2	56.80	57.00	-2	6,322	-0.03%
2020/09/04	0	0.00	1	56.20	56.30	-1	6,437	-0.02%
2020/09/03	0	0.00	2	56.70	57.00	-2	6,538	-0.03%
2020/09/02	2	56.20	1	56.10	56.30	1	6,662	0.02%
2020/09/01	5	56.06	0	0.00	56.20	5	6,876	0.07%
2020/08/31	1	56.60	2	56.30	56.20	-1	7,075	-0.01%
2020/08/28	1	56.50	0	0.00	56.70	1	7,139	0.01%
2020/08/27	0	0.00	32	56.55	56.90	-32	7,232	-0.44%
2020/08/26	13	56.13	16	56.44	57.20	-3	7,295	-0.04%
2020/08/25	3	55.43	1	55.40	55.30	2	7,306	0.03%
2020/08/24	13	55.01	0	0.00	55.00	13	7,378	0.18%
2020/08/21	33	55.70	0	0.00	55.40	33	7,460	0.44%
2020/08/19	0	0.00	2	57.10	57.00	-2	7,581	-0.03%
2020/08/18	1	58.20	0	0.00	58.10	1	7,650	0.01%
2020/08/17	0	0.00	4	58.20	58.60	-4	7,938	-0.05%
2020/08/14	2	57.20	1	57.20	57.70	1	8,121	0.01%
2020/08/13	0	0.00	1	57.60	57.50	-1	8,175	-0.01%
2020/08/12	3	57.33	0	0.00	57.40	3	8,237	0.04%
2020/08/11	0	0.00	1	57.90	57.80	-1	8,324	-0.01%
2020/08/10	1	58.50	5	58.50	58.50	-4	8,498	-0.05%
2020/08/07	3	58.43	0	0.00	58.30	3	8,783	0.03%
2020/08/06	1	59.00	1	58.70	58.80	0	8,943	0.00%
2020/08/05	2	59.30	4	59.10	59.10	-2	9,043	-0.02%
2020/08/03	6	58.40	0	0.00	58.20	6	9,516	0.06%
2020/07/31	1	59.60	0	0.00	59.90	1	9,528	0.01%
2020/07/30	2	60.15	6	60.25	60.30	-4	9,559	-0.04%
2020/07/29	0	0.00	3	58.10	58.70	-3	9,761	-0.03%
2020/07/28	4	57.18	1	58.80	56.70	3	10,312	0.03%
2020/07/27	3	58.33	0.5	58.00	57.90	2.5	10,360	0.02%
2020/07/24	9	59.57	0	0.00	59.10	9	10,314	0.09%
2020/07/23	5	60.10	1	60.30	60.20	4	10,247	0.04%
2020/07/22	4	64.75	1	64.80	65.40	3	10,050	0.03%
2020/07/21	1	64.40	0	0.00	64.30	1	9,878	0.01%
2020/07/20	4	64.30	0	0.00	64.10	4	9,873	0.04%
2020/07/17	7	65.10	0	0.00	65.30	7	9,864	0.07%
2020/07/16	3	65.80	1	65.70	65.80	2	10,082	0.02%
2020/07/15	13	65.80	1	65.60	65.70	12	10,334	0.12%
2020/07/13	1	65.60	1	65.30	65.80	0	10,395	0.00%
2020/07/10	8	65.33	1	65.40	65.10	7	10,466	0.07%
2020/07/09	2	66.85	3	67.13	66.90	-1	10,336	-0.01%
2020/07/08	0	0.00	3	67.17	67.60	-3	10,258	-0.03%
2020/07/07	4	66.95	1	66.80	66.70	3	10,186	0.03%
2020/07/06	4	67.80	7	67.94	68.00	-3	10,039	-0.03%
2020/07/03	9	66.79	2	66.50	66.90	7	9,910	0.07%
2020/07/02	1	65.50	8	65.59	65.90	-7	9,817	-0.07%
2020/07/01	1	64.20	7	64.21	64.30	-6	9,704	-0.06%
2020/06/30	0	0.00	1	64.50	64.30	-1	9,635	-0.01%
2020/06/29	2	63.95	0	0.00	64.20	2	9,556	0.02%
2020/06/24	4	63.63	1	63.90	64.00	3	9,483	0.03%
2020/06/23	1	63.00	4	62.95	63.10	-3	9,367	-0.03%
2020/06/22	0	0.00	8	62.99	62.90	-8	9,351	-0.09%
2020/06/19	1	62.60	2	62.65	62.90	-1	9,352	-0.01%
2020/06/18	1	61.40	8	62.11	62.30	-7	9,280	-0.08%
2020/06/17	2	61.75	2	61.80	61.70	0	9,204	0.00%
2020/06/16	7	61.84	1	62.00	61.90	6	9,236	0.06%
2020/06/15	1	61.20	8	61.65	61.00	-7	9,285	-0.08%
2020/06/12	7	59.50	3	59.27	61.00	4	9,248	0.04%
2020/06/11	5	60.94	5	61.40	60.70	0	9,251	0.00%
2020/06/10	5	61.20	10	61.54	62.00	-5	9,156	-0.05%
2020/06/09	11	62.26	2	62.45	61.90	9	9,132	0.10%
2020/06/08	0	0.00	1	63.00	63.10	-1	9,098	-0.01%
2020/06/05	5	62.54	11	62.34	62.80	-6	8,902	-0.07%
2020/06/04	0	0.00	2	61.55	61.50	-2	8,719	-0.02%
2020/06/03	3	61.43	5	61.42	61.40	-2	8,688	-0.02%
2020/06/02	2	61.55	22	61.35	61.30	-20	8,577	-0.23%
2020/06/01	1	61.60	7	61.69	61.70	-6	8,496	-0.07%
2020/05/29	3	61.07	26	61.00	61.40	-23	8,429	-0.27%
2020/05/28	8	61.55	18	61.78	60.90	-10	8,383	-0.12%
2020/05/27	4	61.05	4	60.95	61.40	0	8,324	0.00%
2020/05/26	3	61.07	9	61.19	61.10	-6	8,290	-0.07%
2020/05/25	5	60.52	2	60.00	60.70	3	8,155	0.04%
2020/05/22	24	60.42	11	60.52	60.20	13	8,059	0.16%
2020/05/21	6	59.05	12	59.48	59.70	-6	7,789	-0.08%
2020/05/20	5	58.40	1	58.80	58.40	4	7,631	0.05%
2020/05/19	1	58.70	6	58.78	58.80	-5	7,618	-0.07%
2020/05/15	32	58.99	2	58.70	58.90	30	7,552	0.40%
2020/05/14	38	58.92	1	58.70	58.10	37	7,383	0.50%
2020/05/13	4	60.53	1	60.70	60.80	3	7,110	0.04%
2020/05/12	1	61.60	4	61.15	61.30	-3	6,963	-0.04%
2020/05/11	12	61.64	7	61.64	61.40	5	6,866	0.07%
2020/05/08	11	61.05	8	61.29	60.80	3	6,743	0.04%
2020/05/07	5	59.28	2	59.10	59.50	3	6,377	0.05%
2020/05/06	6	59.23	4	59.18	59.00	2	6,287	0.03%
2020/05/05	5	58.82	20	58.54	59.20	-15	6,175	-0.24%
2020/05/04	21	58.69	17	58.62	59.00	4	5,859	0.07%
2020/04/30	1	56.10	12	55.63	56.60	-11	5,207	-0.21%
2020/04/29	11	54.25	2	54.25	54.20	9	5,088	0.18%
2020/04/28	0	0.00	1	53.80	54.00	-1	5,101	-0.02%
2020/04/27	3	54.00	5	53.94	54.10	-2	5,143	-0.04%
2020/04/24	0	0.00	3	52.87	53.00	-3	5,093	-0.06%
2020/04/23	6	52.52	3	52.90	52.60	3	5,093	0.06%
2020/04/22	7	52.39	7	52.70	52.60	0	5,010	0.00%
2020/04/21	24	54.46	3	54.17	53.10	21	4,869	0.43%
2020/04/20	33	57.51	17	57.51	57.30	16	4,575	0.35%
2020/04/17	4	55.33	4	55.58	56.00	0	4,292	0.00%
2020/04/16	0	0.00	2	53.35	54.40	-2	4,181	-0.05%
2020/04/15	4	54.18	0	0.00	53.80	4	4,173	0.10%
2020/04/14	4	54.33	0	0.00	54.20	4	4,077	0.10%
2020/04/13	0	0.00	1	54.00	53.60	-1	4,114	-0.02%
2020/04/10	1	53.30	0	0.00	53.00	1	4,166	0.02%
2020/04/09	0	0.00	3	53.50	53.40	-3	4,259	-0.07%
2020/04/08	3	53.80	5	53.50	53.60	-2	4,296	-0.05%
2020/04/07	2	52.10	0	0.00	52.60	2	4,269	0.05%
2020/04/01	5	49.60	0	0.00	50.10	5	4,187	0.12%
2020/03/27	1	50.90	6	51.00	50.50	-5	4,142	-0.12%
2020/03/25	1	49.95	1	48.70	49.40	0	4,059	0.00%
2020/03/24	1	46.00	0	0.00	46.75	1	4,033	0.02%
2020/03/23	2	45.13	0	0.00	44.85	2	4,126	0.05%
2020/03/20	6	47.00	2	47.75	45.85	4	4,202	0.10%
2020/03/19	8	46.15	2	46.20	45.10	6	4,310	0.14%
2020/03/18	2	51.00	5	50.10	50.10	-3	4,301	-0.07%
2020/03/16	1	54.00	0	0.00	53.60	1	4,319	0.02%
2020/03/12	8	55.71	4	54.98	54.70	4	4,346	0.09%
2020/03/10	0	0.00	3	57.40	57.70	-3	4,610	-0.07%
2020/03/09	0	0.00	15	58.10	57.60	-15	4,873	-0.31%
2020/03/05	0	0.00	8	59.78	59.80	-8	4,914	-0.16%
2020/03/03	1	59.00	0	0.00	58.70	1	5,164	0.02%
2020/03/02	2	58.20	0	0.00	58.20	2	5,453	0.04%
2020/02/27	5	58.82	13	58.73	58.50	-8	5,706	-0.14%
2020/02/26	4	59.60	0	0.00	59.30	4	5,731	0.07%
2020/02/25	3	58.97	4	59.68	59.90	-1	5,712	-0.02%
2020/02/24	6	59.65	5	59.90	59.60	1	5,713	0.02%
2020/02/21	21	60.07	0	0.00	60.00	21	5,704	0.37%
2020/02/20	7	60.79	0	0.00	60.40	7	5,729	0.12%
2020/02/18	5	60.98	2	60.50	60.50	3	5,718	0.05%
2020/02/17	9	61.44	0	0.00	61.10	9	5,721	0.16%
2020/02/14	1	61.20	1	62.10	61.70	0	5,692	0.00%
2020/02/13	5	61.94	0	0.00	61.00	5	5,677	0.09%
2020/02/12	2	62.10	3	62.10	62.00	-1	5,655	-0.02%
2020/02/11	3	61.40	1	61.40	61.50	2	5,653	0.04%
2020/02/10	1	60.10	0	0.00	60.00	1	5,684	0.02%
2020/02/07	3	60.57	0	0.00	60.60	3	5,717	0.05%
2020/02/06	2	61.15	1	61.40	61.50	1	5,769	0.02%
2020/02/04	1	60.20	0	0.00	60.80	1	6,003	0.02%
2020/01/31	2	60.80	0	0.00	60.60	2	6,006	0.03%
2020/01/30	2	60.35	0	0.00	60.30	2	6,060	0.03%
2020/01/17	0	0.00	3	65.20	65.70	-3	6,026	-0.05%
2020/01/16	2	66.05	7	66.03	65.80	-5	6,075	-0.08%
2020/01/09	2	65.10	2	65.50	65.50	0	6,358	0.00%
2020/01/08	6	64.05	3	64.23	64.00	3	6,401	0.05%
2020/01/06	3	65.10	3	64.87	64.80	0	6,394	0.00%
2020/01/03	4	67.20	4	67.23	67.20	0	6,405	0.00%
2020/01/02	3	67.90	6	68.32	68.40	-3	6,381	-0.05%
2019/12/31	3	67.30	3	67.20	67.20	0	6,322	0.00%
2019/12/30	2	67.60	2	67.40	67.40	0	6,351	0.00%
2019/12/27	2	67.40	3	67.70	67.70	-1	6,366	-0.02%
2019/12/26	0	0.00	2	67.00	67.20	-2	6,365	-0.03%
2019/12/25	0	0.00	5	66.00	66.70	-5	6,378	-0.08%
2019/12/23	2	66.90	2	66.20	66.20	0	6,485	0.00%
2019/12/19	1	67.00	0	0.00	67.30	1	6,508	0.02%
2019/12/18	0	0.00	4	67.80	67.50	-4	6,518	-0.06%
2019/12/17	0	0.00	11	67.20	67.20	-11	6,526	-0.17%
2019/12/16	14	67.35	9	66.63	66.40	5	6,471	0.08%
2019/12/13	6	65.67	11	65.94	66.10	-5	6,351	-0.08%
2019/12/12	3	65.40	1	65.40	65.30	2	6,471	0.03%
2019/12/11	8	65.41	16	65.60	65.80	-8	6,678	-0.12%
2019/12/10	0	0.00	2	65.90	66.10	-2	6,612	-0.03%
2019/12/09	0	0.00	7	66.07	66.10	-7	6,643	-0.11%
2019/12/06	2	66.40	3	65.07	65.00	-1	6,611	-0.02%
2019/12/05	25	65.32	12	65.37	65.50	13	6,614	0.20%
2019/12/04	8	63.34	9	63.80	63.90	-1	6,409	-0.02%
2019/12/03	0.1	62.30	0	0.00	62.50	0.1	6,279	0.00%
2019/12/02	1	62.20	0	0.00	62.30	1	6,303	0.02%
2019/11/29	13	63.03	1	63.20	62.80	12	6,357	0.19%
2019/11/28	6	63.00	6	63.40	63.40	0	6,317	0.00%
2019/11/27	5	61.52	7	61.94	62.60	-2	6,228	-0.03%
2019/11/26	1	62.80	12	63.00	62.30	-11	5,915	-0.19%
2019/11/25	0	0.00	15	61.74	61.90	-15	5,640	-0.27%
2019/11/22	1	60.50	0	0.00	60.50	1	5,624	0.02%
2019/11/21	1.1	60.30	0	0.00	60.60	1.1	5,689	0.02%
2019/11/19	6	60.93	0	0.00	60.60	6	5,754	0.10%
2019/11/18	3	61.70	5	62.02	61.80	-2	5,727	-0.03%
2019/11/15	0	0.00	12	61.07	61.50	-12	5,763	-0.21%
2019/11/13	3	60.47	0	0.00	60.40	3	5,748	0.05%
2019/11/12	1	60.40	0	0.00	60.30	1	5,779	0.02%
2019/11/07	4	61.23	0	0.00	60.70	4	5,840	0.07%
2019/11/06	0	0.00	1	62.40	61.60	-1	5,802	-0.02%
2019/11/05	8	62.48	6	63.10	62.20	2	5,800	0.03%
2019/11/04	5	62.54	1	62.50	62.60	4	5,761	0.07%
2019/11/01	0	0.00	10	61.40	61.10	-10	5,616	-0.18%
2019/10/31	1	60.30	1	61.30	60.40	0	5,729	0.00%
2019/10/30	0	0.00	1	60.60	60.70	-1	5,858	-0.02%
2019/10/29	4	60.15	1	60.70	59.90	3	5,913	0.05%
2019/10/28	0	0.00	1	61.20	61.20	-1	5,865	-0.02%
2019/10/25	1	61.60	5	61.60	61.20	-4	5,863	-0.07%
2019/10/24	11	61.78	0	0.00	62.00	11	5,906	0.19%
2019/10/23	1	61.00	13	60.98	61.10	-12	5,934	-0.20%
2019/10/22	9	60.87	0	0.00	60.30	9	5,994	0.15%
2019/10/21	0	0.00	27	60.47	60.60	-27	6,022	-0.45%
2019/10/18	2	59.40	1	59.60	59.60	1	6,050	0.02%
2019/10/17	11	58.47	0	0.00	58.50	11	6,041	0.18%
2019/10/16	10	57.95	0	0.00	57.50	10	6,184	0.16%
2019/10/15	0	0.00	1	58.10	57.70	-1	6,207	-0.02%
2019/10/14	6	57.57	5	57.50	57.30	1	6,316	0.02%
2019/10/09	0	0.00	1	57.20	57.00	-1	6,355	-0.02%
2019/10/08	2	58.10	0	0.00	57.50	2	6,326	0.03%
2019/10/02	2	59.00	0	0.00	59.20	2	6,596	0.03%
2019/10/01	1	57.90	6	58.38	58.40	-5	6,620	-0.08%
2019/09/27	0	0.00	4	57.50	57.50	-4	6,683	-0.06%
2019/09/26	5	58.24	0	0.00	58.10	5	6,755	0.07%
2019/09/25	2	58.60	1	58.60	58.40	1	6,888	0.01%
2019/09/24	1	59.00	5	59.26	58.80	-4	7,255	-0.06%
2019/09/23	4	58.60	2	58.20	58.60	2	7,281	0.03%
2019/09/20	4	58.88	1	58.80	58.50	3	7,282	0.04%
2019/09/19	7	59.89	0	0.00	59.80	7	7,180	0.10%
2019/09/18	2	59.60	6	59.80	59.70	-4	7,220	-0.06%
2019/09/17	3	59.53	0	0.00	59.50	3	7,192	0.04%
2019/09/16	4	61.55	6	60.88	61.00	-2	7,126	-0.03%
2019/09/12	5	63.44	0	0.00	63.40	5	7,180	0.07%
2019/09/11	4	62.90	4	63.43	63.50	0	7,329	0.00%
2019/09/10	1	63.50	0	0.00	63.00	1	7,299	0.01%
2019/09/09	10	63.34	0	0.00	63.20	10	7,261	0.14%
2019/09/06	2	64.85	2	64.45	64.30	0	7,277	0.00%
2019/09/05	1	64.40	1	64.50	64.10	0	7,245	0.00%
2019/09/04	2	63.70	8	63.85	63.80	-6	7,168	-0.08%
2019/09/03	6	63.28	19	63.42	63.40	-13	7,294	-0.18%
2019/09/02	6	62.32	5	63.22	62.80	1	7,328	0.01%
2019/08/30	0	0.00	16	62.21	62.60	-16	7,377	-0.22%
2019/08/29	0	0.00	5	61.34	61.20	-5	7,448	-0.07%
2019/08/28	2	60.80	3	60.90	60.90	-1	7,596	-0.01%
2019/08/27	3	60.97	2	60.50	60.50	1	7,664	0.01%
2019/08/26	7.5	60.80	1	60.70	60.60	6.5	7,810	0.08%
2019/08/23	1	61.90	0	0.00	62.30	1	7,845	0.01%
2019/08/22	7	62.27	3	63.00	61.90	4	7,863	0.05%
2019/08/21	5	62.08	2	62.15	62.20	3	7,882	0.04%
2019/08/20	7	62.94	0	0.00	62.50	7	8,046	0.09%
2019/08/19	1	63.20	9	63.06	63.20	-8	8,193	-0.10%
2019/08/16	0	0.00	11	62.05	62.00	-11	8,637	-0.13%
2019/08/15	6	61.17	0	0.00	61.20	6	8,810	0.07%
2019/08/14	3	62.60	3	62.87	62.10	0	9,019	0.00%
2019/08/13	4	61.93	1	62.10	61.60	3	9,115	0.03%
2019/08/08	2	62.50	3	62.50	62.40	-1	9,224	-0.01%
2019/08/07	6	61.83	2	62.15	61.80	4	9,268	0.04%
2019/08/06	3	59.53	2	60.85	61.20	1	9,323	0.01%
2019/08/05	3	60.80	4	61.05	61.10	-1	9,370	-0.01%
2019/08/02	5	60.78	9	60.80	60.80	-4	9,463	-0.04%
2019/08/01	20	63.02	14	63.55	63.00	6	9,370	0.06%
2019/07/31	8	62.56	0	0.00	63.10	8	9,303	0.09%
2019/07/30	16	63.95	6	64.97	63.30	10	9,468	0.11%
2019/07/29	3	65.20	5	64.94	64.80	-2	9,725	-0.02%
2019/07/26	6	64.40	6	64.40	64.60	0	10,007	0.00%
2019/07/25	10	64.55	4	64.70	64.70	6	10,123	0.06%
2019/07/24	4	67.28	0	0.00	67.30	4	10,078	0.04%
2019/07/23	5	67.28	6	67.75	67.50	-1	9,997	-0.01%
2019/07/22	1	67.00	2	67.35	67.30	-1	10,012	-0.01%
2019/07/19	2	66.50	8	66.50	66.40	-6	10,063	-0.06%
2019/07/18	10	65.90	22	65.91	65.10	-12	10,122	-0.12%
2019/07/17	6	66.28	5	66.40	67.00	1	10,026	0.01%
2019/07/16	3	67.07	14	66.99	67.00	-11	10,032	-0.11%
2019/07/15	18	65.77	3	65.70	66.00	15	9,885	0.15%
2019/07/12	9	65.43	6	65.52	65.50	3	9,921	0.03%
2019/07/11	6	65.73	11	66.40	65.50	-5	9,976	-0.05%
2019/07/10	8	64.49	2	65.15	64.80	6	9,919	0.06%
2019/07/09	6	64.62	1	64.70	64.70	5	9,934	0.05%
2019/07/08	3	65.00	5	65.14	65.00	-2	10,023	-0.02%
2019/07/05	9	64.69	2	64.90	64.90	7	10,056	0.07%
2019/07/04	3	64.33	2	64.90	64.80	1	10,070	0.01%
2019/07/03	8	64.33	2	65.00	64.60	6	10,040	0.06%
2019/07/02	8	65.26	4	65.53	65.60	4	9,969	0.04%
2019/07/01	3	64.10	20	64.26	64.90	-17	9,925	-0.17%
2019/06/28	8	60.65	2	61.00	60.50	6	9,612	0.06%
2019/06/27	4	61.50	3	61.50	61.50	1	9,646	0.01%
2019/06/26	2	60.90	3	60.83	60.80	-1	9,660	-0.01%
2019/06/25	4	60.65	3	60.93	60.40	1	9,666	0.01%
2019/06/24	2.3	61.30	2	61.10	61.10	0.3	9,635	0.00%
2019/06/21	9	61.46	6	61.48	60.80	3	9,674	0.03%
2019/06/20	7	61.31	18	61.53	61.80	-11	9,584	-0.11%
2019/06/19	8	59.04	24	58.76	59.20	-16	9,430	-0.17%
2019/06/18	2	57.50	3	57.60	57.00	-1	9,376	-0.01%
2019/06/17	0	0.00	1	57.00	57.00	-1	9,591	-0.01%
2019/06/14	11	57.08	3	57.07	56.30	8	9,938	0.08%
2019/06/13	2	58.00	0	0.00	58.10	2	9,936	0.02%
2019/06/12	2	57.60	3	57.67	58.00	-1	9,981	-0.01%
2019/06/11	19	57.81	19	57.93	57.30	0	9,965	0.00%
2019/06/10	1	55.90	17	57.25	57.60	-16	9,804	-0.16%
2019/06/06	10	55.89	0	0.00	55.10	10	9,743	0.10%
2019/06/05	2	57.10	8	57.08	56.60	-6	9,652	-0.06%
2019/06/04	18	56.36	7	56.33	55.80	11	9,555	0.12%
2019/06/03	8	57.28	4	57.58	57.30	4	9,476	0.04%
2019/05/31	15	57.37	46	58.52	58.30	-31	9,479	-0.33%
2019/05/30	21	55.88	9	56.07	56.00	12	9,417	0.13%
2019/05/29	0	0.00	3	55.27	55.10	-3	9,420	-0.03%
2019/05/28	1	55.00	0	0.00	54.60	1	9,400	0.01%
2019/05/27	10	54.89	1	54.70	54.70	9	9,378	0.10%
2019/05/24	26	56.31	25	56.63	55.60	1	9,242	0.01%
2019/05/23	42	55.92	35	57.15	55.60	7	9,259	0.08%
2019/05/22	25	62.48	12	62.08	61.60	13	8,835	0.15%
2019/05/21	3	61.80	8	62.53	62.70	-5	8,704	-0.06%
2019/05/20	1	62.90	2	63.05	63.00	-1	8,563	-0.01%
2019/05/17	3	65.50	2	66.00	64.80	1	8,522	0.01%
2019/05/16	5	67.90	1	68.20	67.30	4	8,512	0.05%
2019/05/15	7	69.83	5	68.90	68.80	2	8,547	0.02%
2019/05/14	11	66.18	11	67.15	68.20	0	8,587	0.00%
2019/05/13	9	67.87	9	68.33	67.60	0	8,553	0.00%
2019/05/10	25	70.96	18	70.69	70.30	7	8,577	0.08%
2019/05/09	12	71.40	1	71.50	71.70	11	8,565	0.13%
2019/05/08	7	72.16	17	72.16	72.10	-10	8,627	-0.12%
2019/05/07	19	73.22	5	73.50	73.00	14	8,588	0.16%
2019/05/06	23	71.06	2	71.75	72.10	21	8,464	0.25%
2019/05/03	22	71.48	53	72.58	72.70	-31	8,301	-0.37%
2019/05/02	27	71.89	20	72.03	71.30	7	8,258	0.08%
2019/04/30	7	69.43	4	70.48	70.00	3	8,171	0.04%
2019/04/29	13	70.55	1	72.10	70.10	12	8,247	0.15%
2019/04/26	14	71.49	1	72.70	71.30	13	8,221	0.16%
2019/04/25	9	72.40	33	72.71	72.50	-24	8,158	-0.29%
2019/04/24	3	71.23	27	72.00	71.20	-24	8,092	-0.30%
2019/04/23	7.2	70.27	0	0.00	70.30	7.2	8,014	0.09%
2019/04/22	8	70.86	1	70.90	71.00	7	7,933	0.09%
2019/04/18	15	70.42	0	0.00	69.40	15	7,908	0.19%
2019/04/17	6	71.17	6	71.57	71.50	0	7,871	0.00%
2019/04/16	3	70.17	6	70.58	71.00	-3	7,812	-0.04%
2019/04/15	3	69.00	4	68.40	69.00	-1	7,722	-0.01%
2019/04/12	13	71.30	1	70.00	69.20	12	7,806	0.15%
2019/04/11	4	72.18	9	72.93	72.10	-5	7,751	-0.06%
2019/04/10	11	71.55	0	0.00	72.00	11	7,716	0.14%
2019/04/09	14	72.39	1	72.20	72.20	13	7,665	0.17%
2019/04/08	4	73.23	3	73.93	73.10	1	7,654	0.01%
2019/04/03	4	73.15	7	73.79	73.50	-3	7,618	-0.04%
2019/04/02	2	72.40	0	0.00	72.00	2	7,558	0.03%
2019/04/01	1	72.50	6	72.17	72.50	-5	7,552	-0.07%
2019/03/29	1	71.00	2	71.75	71.00	-1	7,477	-0.01%
2019/03/28	3	70.67	10	70.93	70.60	-7	7,486	-0.09%
2019/03/27	4	71.30	1	71.70	71.10	3	7,489	0.04%
2019/03/26	6	70.97	1	72.20	71.00	5	7,478	0.07%
2019/03/25	2	71.20	1	70.90	71.20	1	7,445	0.01%
2019/03/22	7	73.36	3	73.63	72.30	4	7,390	0.05%
2019/03/21	24	75.40	14	75.71	75.00	10	7,272	0.14%
2019/03/20	21	75.41	18	75.78	75.50	3	7,225	0.04%
2019/03/19	5	73.54	17	74.38	75.30	-12	7,156	-0.17%
2019/03/18	10	68.73	19	69.06	70.00	-9	6,847	-0.13%
2019/03/15	3	69.50	8	69.29	69.10	-5	6,800	-0.07%
2019/03/14	2	69.10	15	69.11	69.00	-13	6,800	-0.19%
2019/03/13	8	68.13	1	68.30	68.50	7	6,946	0.10%
2019/03/12	2	68.70	26	69.03	68.20	-24	7,133	-0.34%
2019/03/11	0	0.00	7	68.27	68.20	-7	7,398	-0.09%
2019/03/08	22	67.62	0	0.00	67.50	22	7,518	0.29%
2019/03/07	17	67.71	0	0.00	67.80	17	7,544	0.23%
2019/03/06	21	68.47	3	69.40	68.00	18	7,654	0.24%
2019/03/05	8	68.41	38	68.69	68.20	-30	7,669	-0.39%
2019/03/04	18	67.41	4	68.03	67.20	14	7,760	0.18%
2019/02/27	0	0.00	1	67.50	67.50	-1	7,709	-0.01%
2019/02/26	10	67.46	1	67.20	67.20	9	7,679	0.12%
2019/02/25	2	68.00	2	68.20	68.10	0	7,671	0.00%
2019/02/22	32	68.45	42	68.52	67.80	-10	7,692	-0.13%
2019/02/21	3	66.63	10	66.72	66.90	-7	7,593	-0.09%
2019/02/20	11	66.29	10	66.65	66.00	1	7,611	0.01%
2019/02/19	17	65.87	2	65.70	65.80	15	7,634	0.20%
2019/02/18	19	67.57	9	69.00	66.80	10	7,680	0.13%
2019/02/15	8	68.60	3	69.17	68.50	5	7,661	0.07%
2019/02/14	2	68.30	7	68.11	68.00	-5	7,634	-0.07%
2019/02/13	5	66.42	2	67.75	67.00	3	7,649	0.04%
2019/02/12	6	68.25	7	67.94	67.80	-1	7,629	-0.01%
2019/02/11	2	67.60	4	67.58	67.80	-2	7,714	-0.03%
2019/01/30	6	66.13	12.1	66.12	66.00	-6.1	7,873	-0.08%
2019/01/29	4.1	64.96	6	64.82	65.40	-1.9	7,934	-0.02%
2019/01/28	3	63.93	8	64.28	64.50	-5	7,957	-0.06%
2019/01/25	13	63.84	4	63.58	63.40	9	8,103	0.11%
2019/01/24	7	62.13	24	62.96	63.90	-17	8,265	-0.21%
2019/01/23	31	61.77	27	61.78	61.70	4	8,199	0.05%
2019/01/22	28	65.07	52	64.67	65.10	-24	7,988	-0.30%
2019/01/21	6	64.47	14	64.23	64.30	-8	7,936	-0.10%
2019/01/18	3	62.37	3	62.57	62.70	0	7,898	0.00%
2019/01/17	5	63.20	1	62.90	61.80	4	7,972	0.05%
2019/01/16	0	0.00	6	62.92	63.50	-6	7,960	-0.08%
2019/01/15	1	62.30	4	62.03	62.30	-3	7,913	-0.04%
2019/01/14	7	60.84	6	60.73	60.90	1	7,925	0.01%
2019/01/11	1	61.50	1	62.00	60.90	0	7,973	0.00%
2019/01/10	0	0.00	8	60.98	61.40	-8	7,984	-0.10%
2019/01/09	0	0.00	8	59.18	60.30	-8	8,001	-0.10%
2019/01/08	2	57.60	2	58.25	58.00	0	7,992	0.00%
2019/01/07	6	57.78	7	58.29	57.50	-1	7,979	-0.01%
2019/01/04	9	57.12	1	56.60	56.40	8	8,016	0.10%
2019/01/03	12	61.45	1	60.20	59.80	11	8,023	0.14%
2019/01/02	1	62.00	1	62.30	61.90	0	7,968	0.00%
2018/12/28	0	0.00	4	61.70	62.00	-4	8,044	-0.05%
2018/12/27	11	61.66	9	61.82	61.80	2	8,236	0.02%
2018/12/26	2	60.55	12	61.37	60.80	-10	8,213	-0.12%
2018/12/25	22	60.50	12	60.30	60.10	10	8,312	0.12%
2018/12/24	8	62.63	6	63.28	62.30	2	8,307	0.02%
2018/12/22	2	62.25	3	62.83	62.50	-1	8,295	-0.01%
2018/12/21	3	60.97	6	61.53	62.80	-3	8,358	-0.04%
2018/12/20	5	60.96	5	61.28	60.90	0	8,558	0.00%
2018/12/19	3	61.00	1	60.80	60.80	2	8,554	0.02%
2018/12/18	1	60.10	3	60.63	61.30	-2	8,578	-0.02%
2018/12/17	2	60.95	2	60.50	61.10	0	8,657	0.00%
2018/12/14	2	60.65	2	60.80	60.60	0	8,772	0.00%
2018/12/13	3	61.60	6	61.60	61.50	-3	8,770	-0.03%
2018/12/12	26	62.55	126	62.95	62.00	-100	8,743	-1.14%	大賣/
2018/12/11	19	60.89	0	0.00	61.50	19	8,564	0.22%
2018/12/10	2	59.40	2	59.80	60.00	0	8,563	0.00%
2018/12/07	6	59.32	2	59.40	59.10	4	8,575	0.05%
2018/12/06	11	59.45	36	59.87	58.20	-25	8,607	-0.29%
2018/12/05	4	61.78	7	62.56	62.60	-3	8,527	-0.04%
2018/12/04	25	63.18	11	62.84	63.10	14	8,441	0.17%
2018/12/03	16	61.09	4	61.15	61.00	12	8,220	0.15%
2018/11/30	1	60.60	18	59.85	59.50	-17	8,169	-0.21%
2018/11/29	4	60.48	4	60.50	59.90	0	8,257	0.00%
2018/11/28	11	58.36	6	58.68	59.00	5	8,210	0.06%
2018/11/27	19	57.96	15	57.49	58.20	4	8,238	0.05%
2018/11/26	0	0.00	12	55.36	55.50	-12	8,183	-0.15%
2018/11/23	3	54.20	0	0.00	54.10	3	8,415	0.04%
2018/11/22	8	54.84	1	55.40	54.50	7	8,620	0.08%
2018/11/21	4	54.68	2	55.00	55.10	2	8,614	0.02%
2018/11/20	0	0.00	9	54.94	55.80	-9	8,547	-0.11%
2018/11/19	8	54.38	1	55.20	54.10	7	8,406	0.08%
2018/11/16	9	55.52	4	55.15	54.80	5	8,349	0.06%
2018/11/15	0	0.00	32	54.86	55.90	-32	8,243	-0.39%
2018/11/14	12	53.87	3	54.87	53.50	9	8,119	0.11%
2018/11/12	11	54.24	4	55.45	54.10	7	8,012	0.09%
2018/11/09	10	54.43	2	54.70	54.60	8	7,979	0.10%
2018/11/08	12	54.18	10	54.57	53.80	2	7,904	0.03%
2018/11/07	10	54.97	1	55.10	54.80	9	7,787	0.12%
2018/11/06	8	57.09	2	58.75	56.10	6	7,650	0.08%
2018/11/05	6	60.57	5	61.54	59.30	1	7,507	0.01%
2018/11/02	7	60.16	9	60.62	61.40	-2	7,391	-0.03%
2018/11/01	3	59.37	1	59.80	61.10	2	7,228	0.03%
2018/10/31	3	57.03	2	56.70	56.80	1	6,983	0.01%
2018/10/30	2	54.60	24	56.44	56.50	-22	6,977	-0.32%
2018/10/29	1	53.40	11	55.28	55.30	-10	6,984	-0.14%
2018/10/25	1	53.80	2	55.10	53.70	-1	6,943	-0.01%
2018/10/24	20	58.00	12	58.82	58.00	8	6,925	0.12%
2018/10/23	6	58.15	1	58.40	58.00	5	6,891	0.07%
2018/10/22	1	59.30	25	58.32	59.70	-24	6,896	-0.35%
2018/10/19	8	55.85	9	56.33	56.30	-1	6,825	-0.01%
2018/10/18	6	56.67	6	57.20	57.20	0	6,855	0.00%
2018/10/17	1	57.60	19	57.17	56.80	-18	6,934	-0.26%
2018/10/16	2	54.95	0	0.00	54.80	2	6,906	0.03%
2018/10/12	8	55.89	8	55.86	56.60	0	7,000	0.00%
2018/10/11	5	52.50	5	53.02	54.10	0	7,002	0.00%
2018/10/09	3	54.10	1	54.00	54.40	2	6,935	0.03%
2018/10/08	5	55.00	1	53.90	55.00	4	7,013	0.06%
2018/10/05	4	54.68	4	55.13	55.10	0	7,012	0.00%
2018/10/03	7	59.97	0	0.00	58.80	7	7,203	0.10%
2018/10/01	0	0.00	3	60.23	60.70	-3	7,363	-0.04%
2018/09/28	0	0.00	1	59.00	59.00	-1	7,398	-0.01%
2018/09/27	4	58.50	3	59.20	59.00	1	7,422	0.01%
2018/09/26	12	61.34	6	62.20	61.20	6	7,261	0.08%
2018/09/25	2	60.50	0	0.00	60.80	2	7,301	0.03%
2018/09/21	7	60.90	0	0.00	61.00	7	7,262	0.10%
2018/09/20	20	62.19	3	60.93	61.00	17	7,221	0.24%
2018/09/19	11	63.96	12	64.07	63.10	-1	7,113	-0.01%
2018/09/18	11	64.68	4	64.40	64.20	7	7,138	0.10%
2018/09/17	15	65.55	9	66.42	65.90	6	7,262	0.08%
2018/09/14	14	65.94	21	66.51	65.80	-7	7,265	-0.10%
2018/09/13	4	64.88	5	65.68	65.60	-1	7,211	-0.01%
2018/09/12	11	65.66	2	65.20	65.20	9	7,151	0.13%
2018/09/11	17	65.77	35	66.86	67.50	-18	7,060	-0.25%
2018/09/10	14	65.90	2	65.30	66.00	12	6,972	0.17%
2018/09/07	20	69.08	0	0.00	68.40	20	6,897	0.29%
2018/09/06	12	68.63	11	70.20	70.20	1	6,824	0.01%
2018/09/05	2	70.25	17	69.98	70.00	-15	6,777	-0.22%
2018/09/04	21	69.89	25	70.29	70.30	-4	6,672	-0.06%
2018/09/03	24	69.60	4	69.40	68.50	20	6,594	0.30%
2018/08/31	2	68.90	18	69.83	70.30	-16	6,509	-0.25%
2018/08/30	15	68.51	4	69.68	68.80	11	6,386	0.17%
2018/08/29	2	67.50	9	66.40	67.90	-7	6,219	-0.11%
2018/08/28	3	64.57	28	64.91	64.80	-25	6,063	-0.41%
2018/08/27	56	64.29	0	0.00	64.00	56	6,052	0.93%
2018/08/24	23	63.97	0	0.00	64.40	23	6,091	0.38%
2018/08/23	69	64.79	46	64.83	64.50	23	6,137	0.37%
2018/08/22	6	63.87	8	64.60	64.00	-2	6,177	-0.03%
2018/08/21	0	0.00	16	64.56	64.10	-16	6,385	-0.25%
2018/08/20	11	63.35	0	0.00	63.10	11	6,436	0.17%
2018/08/17	21	63.93	0	0.00	64.00	21	6,465	0.32%
2018/08/16	17	62.36	18	64.34	64.90	-1	6,473	-0.02%
2018/08/13	25	65.56	3	66.07	63.50	22	6,418	0.34%
2018/08/10	7	65.43	15	66.61	66.90	-8	6,285	-0.13%
2018/08/09	3	66.00	8	66.93	66.00	-5	6,275	-0.08%
2018/08/08	18	66.42	0	0.00	65.80	18	6,234	0.29%
2018/08/07	18	67.25	0	0.00	67.00	18	6,244	0.29%
2018/08/06	1	68.70	6	68.43	67.90	-5	6,283	-0.08%
2018/08/03	0	0.00	7	66.17	66.90	-7	6,323	-0.11%
2018/08/02	12	64.60	15	65.40	65.00	-3	6,316	-0.05%
2018/08/01	10	66.46	0	0.00	65.90	10	6,320	0.16%
2018/07/31	0	0.00	1	65.80	65.80	-1	6,390	-0.02%
2018/07/27	2	66.60	7	67.80	67.50	-5	6,464	-0.08%
2018/07/25	1	66.60	1	67.20	67.10	0	6,650	0.00%
2018/07/24	1	68.50	6	68.15	68.30	-5	6,579	-0.08%
2018/07/23	1	66.70	1	67.10	67.00	0	6,593	0.00%
2018/07/20	2	67.90	0	0.00	67.60	2	6,600	0.03%
2018/07/19	1	68.80	4	69.28	69.20	-3	6,575	-0.05%
2018/07/18	2	69.20	1	68.40	68.70	1	6,582	0.02%
2018/07/17	11	68.56	4	68.50	68.60	7	6,553	0.11%
2018/07/16	0	0.00	11	67.93	67.20	-11	6,443	-0.17%
2018/07/13	1	67.00	1.3	66.95	67.00	-0.3	6,415	0.00%
2018/07/12	10	68.02	6	67.00	66.60	4	6,459	0.06%
2018/07/11	2	65.90	2	66.80	67.20	0	6,367	0.00%
2018/07/10	1	66.90	11	66.40	67.00	-10	6,380	-0.16%
2018/07/09	13	65.90	5	66.08	66.90	8	6,331	0.13%
2018/07/06	3	63.80	1	63.80	63.00	2	6,209	0.03%
2018/07/05	0	0.00	1	64.60	64.60	-1	6,229	-0.02%
2018/07/04	0	0.00	1	65.80	64.40	-1	6,281	-0.02%
2018/07/03	2	64.15	5	64.04	63.50	-3	6,254	-0.05%
2018/07/02	0	0.00	2	63.80	63.30	-2	6,272	-0.03%
2018/06/29	2	62.10	0	0.00	63.30	2	6,310	0.03%
2018/06/28	0	0.00	1	60.30	60.10	-1	6,260	-0.02%
2018/06/27	0	0.00	1	60.00	60.60	-1	6,340	-0.02%
2018/06/26	5	60.82	3	60.70	60.10	2	6,554	0.03%
2018/06/19	1	62.80	0	0.00	62.80	1	7,201	0.01%
2018/06/15	1	64.30	2	64.60	64.50	-1	7,260	-0.01%
2018/06/13	1	63.80	1	63.50	63.50	0	7,270	0.00%
2018/06/11	2	64.50	0	0.00	64.50	2	7,459	0.03%
2018/06/06	0	0.00	2	66.00	66.10	-2	7,722	-0.03%
2018/06/05	4	64.70	2	65.20	64.50	2	7,680	0.03%
2018/06/01	1	62.70	3	62.83	62.60	-2	7,776	-0.03%
2018/05/30	2	63.10	0	0.00	63.50	2	7,992	0.03%
2018/05/29	15	66.97	19	67.16	64.90	-4	8,167	-0.05%
2018/05/28	0	0.00	1	65.50	65.30	-1	8,128	-0.01%
2018/05/25	0	0.00	6	65.03	65.00	-6	8,205	-0.07%
2018/05/24	2	63.20	0	0.00	63.00	2	8,439	0.02%
2018/05/23	2	65.70	8	65.10	62.60	-6	8,792	-0.07%
2018/05/18	0	0.00	2	64.10	64.00	-2	8,955	-0.02%
2018/05/15	1	63.40	1	63.70	63.40	0	9,204	0.00%
2018/05/14	1	64.30	38	64.07	64.40	-37	9,308	-0.40%
2018/05/10	0	0.00	1	60.80	60.70	-1	9,225	-0.01%
2018/05/09	1	60.10	0	0.00	60.20	1	9,260	0.01%
2018/05/08	1	60.10	0	0.00	59.80	1	9,247	0.01%
2018/05/07	5	57.78	1	57.70	57.00	4	9,287	0.04%
2018/05/03	0	0.00	1	59.20	59.00	-1	9,347	-0.01%
2018/05/02	1	61.40	0	0.00	62.60	1	9,378	0.01%
2018/04/30	1	58.50	0	0.00	59.30	1	9,381	0.01%
2018/04/27	3	57.50	15	56.88	57.60	-12	9,469	-0.13%
2018/04/24	2	60.45	1	61.20	61.10	1	9,726	0.01%
2018/04/23	29	62.88	0	0.00	62.30	29	9,687	0.30%
2018/04/20	2	63.70	3	64.00	64.30	-1	9,786	-0.01%
2018/04/19	12	63.73	13	64.52	64.60	-1	10,048	-0.01%
2018/04/18	4	64.35	19	64.94	63.70	-15	10,150	-0.15%
2018/04/17	2	63.55	19	64.34	64.50	-17	10,495	-0.16%
2018/04/16	0	0.00	40	62.20	62.00	-40	10,372	-0.39%
2018/04/11	4	63.75	0	0.00	63.30	4	10,183	0.04%
2018/04/10	22	63.12	0	0.00	63.00	22	10,095	0.22%
2018/04/03	22.1	64.60	0	0.00	64.40	22.1	9,903	0.22%
2018/04/02	0	0.00	1	67.40	66.30	-1	9,875	-0.01%
2018/03/30	2	68.30	1	67.50	67.30	1	9,954	0.01%
2018/03/29	3	67.20	56	67.04	68.50	-53	10,020	-0.53%
2018/03/28	13	62.87	10	64.00	64.00	3	9,747	0.03%
2018/03/27	55	65.11	2	64.90	65.40	53	9,494	0.56%
2018/03/26	6	66.55	6	67.40	66.60	0	9,229	0.00%
2018/03/23	21	67.33	8	67.70	67.30	13	9,172	0.14%
2018/03/22	16	70.18	1	70.20	69.50	15	9,149	0.16%
2018/03/21	0	0.00	1	69.90	69.50	-1	9,133	-0.01%
2018/03/20	1	69.00	2	68.90	69.00	-1	9,509	-0.01%
2018/03/19	14	70.25	0	0.00	70.00	14	9,612	0.15%
2018/03/16	15	69.73	12	71.60	71.60	3	9,597	0.03%
2018/03/15	0	0.00	11	71.26	71.20	-11	9,530	-0.12%
2018/03/14	0	0.00	4	70.12	70.20	-4	9,456	-0.04%
2018/03/13	46	70.29	26	69.73	69.30	20	9,385	0.21%
2018/03/12	21	68.25	14	69.29	68.00	7	9,170	0.08%
2018/03/09	2	67.50	2	68.10	68.30	0	9,170	0.00%
2018/03/08	15	68.01	6	69.43	68.30	9	9,212	0.10%
2018/03/07	8	68.44	5	68.20	68.30	3	9,197	0.03%
2018/03/06	4	69.53	2	69.40	70.00	2	9,313	0.02%
2018/03/05	7	69.81	2	68.45	67.30	5	9,315	0.05%
2018/03/02	1	70.10	17	69.63	70.10	-16	9,268	-0.17%
2018/03/01	3	69.00	2	68.20	67.40	1	9,158	0.01%
2018/02/27	11	70.11	0	0.00	68.50	11	9,426	0.12%
2018/02/26	11	71.05	1	69.90	70.80	10	9,317	0.11%
2018/02/23	5	69.72	79	67.76	70.30	-74	9,106	-0.81%
2018/02/22	5	64.28	5	65.18	65.00	0	8,887	0.00%
2018/02/21	7	64.49	8	64.93	64.70	-1	8,873	-0.01%
2018/02/12	10	61.70	0	0.00	61.60	10	8,805	0.11%
2018/02/09	39	62.42	0	0.00	62.20	39	8,821	0.44%
2018/02/08	9	64.06	26	65.00	65.20	-17	8,771	-0.19%
2018/02/07	27	64.86	23	65.60	63.30	4	8,799	0.05%
2018/02/06	2	61.45	7	61.31	62.50	-5	8,720	-0.06%
2018/02/05	1	63.20	1	64.10	64.90	0	8,674	0.00%
2018/02/02	6	64.80	0	0.00	65.50	6	8,663	0.07%
2018/02/01	23	66.29	4	68.15	65.10	19	8,771	0.22%
2018/01/31	0	0.00	9	67.32	67.40	-9	8,863	-0.10%
2018/01/30	31	67.50	6	67.55	66.10	25	8,844	0.28%
2018/01/29	2	68.80	11	69.01	69.30	-9	8,766	-0.10%
2018/01/26	13	66.88	1	67.20	67.40	12	8,731	0.14%
2018/01/25	0	0.00	1	67.20	66.70	-1	8,749	-0.01%
2018/01/24	6	65.65	118	65.87	66.20	-112	8,670	-1.29%	大賣/鉅額交易
2018/01/23	3	66.17	4	66.10	64.50	-1	8,576	-0.01%
2018/01/22	5	66.16	29	66.40	66.80	-24	8,594	-0.28%
2018/01/19	12	65.83	22	66.70	66.30	-10	8,681	-0.12%
2018/01/18	30	65.37	45	66.36	65.50	-15	8,722	-0.17%
2018/01/17	25	64.19	5	64.40	64.50	20	8,627	0.23%
2018/01/16	25	64.04	17	64.97	65.00	8	8,693	0.09%
2018/01/15	29	63.28	50	64.26	64.30	-21	8,858	-0.24%
2018/01/12	3	61.87	3	61.70	61.50	0	8,642	0.00%
2018/01/11	6	60.43	62	59.74	60.90	-56	8,590	-0.65%
2018/01/10	0	0.00	44	58.03	58.50	-44	8,431	-0.52%
2018/01/09	31	57.02	0	0.00	56.30	31	8,517	0.36%
2018/01/08	8	57.49	21	57.96	58.00	-13	8,802	-0.15%
2018/01/05	0	0.00	4	57.53	57.10	-4	9,082	-0.04%
2018/01/04	0	0.00	41	56.79	57.00	-41	9,268	-0.44%
2018/01/03	6	55.52	8	56.19	56.30	-2	9,327	-0.02%
2018/01/02	23	55.81	6	55.85	55.60	17	9,338	0.18%