頎邦 (6147)-元大-東泰券商分點個股進出

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
77.9
漲跌
▲0.6
漲幅
+0.78%
成交量
4,891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－元大-東泰券商分點個股進出

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

元大-東泰券商分點個股進出
元大-東泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	14	78.19	77.90	-14	6,684	-0.21%
2024/05/02	9	76.53	5	77.20	77.30	4	6,632	0.06%
2024/04/30	7	75.74	3	76.63	76.10	4	6,568	0.06%
2024/04/29	11	76.80	2	77.20	77.30	9	6,519	0.14%
2024/04/26	1	77.50	11	77.66	77.80	-10	6,469	-0.15%
2024/04/25	1	76.70	0	0.00	77.00	1	6,459	0.02%
2024/04/24	6	75.55	3	75.40	76.10	3	6,467	0.05%
2024/04/22	2	73.40	3	72.90	73.30	-1	6,438	-0.02%
2024/04/19	1	74.40	5	75.42	74.40	-4	6,346	-0.06%
2024/04/18	12	76.03	3	76.17	75.70	9	6,237	0.14%
2024/04/17	1	77.40	0	0.00	76.80	1	6,182	0.02%
2024/04/16	2	77.00	6	76.55	76.30	-4	6,184	-0.06%
2024/04/15	0	0.00	35	77.80	77.80	-35	6,135	-0.57%
2024/04/12	2	77.80	6	77.32	77.70	-4	6,146	-0.07%
2024/04/11	8.1	76.67	2	76.95	77.10	6.1	6,169	0.10%
2024/04/10	3	77.37	8	77.80	77.60	-5	6,233	-0.08%
2024/04/09	2	76.50	1	76.30	76.50	1	6,264	0.02%
2024/04/08	5	75.90	0	0.00	76.30	5	6,319	0.08%
2024/04/03	4	76.20	1	76.20	76.00	3	6,314	0.05%
2024/04/02	5.1	76.90	0	0.00	76.80	5.1	6,293	0.08%
2024/04/01	4.1	77.80	2	77.90	77.50	2.1	6,276	0.03%
2024/03/29	8.1	77.55	13	78.78	79.00	-4.9	6,260	-0.08%
2024/03/28	1	76.90	20.2	77.58	77.90	-19.2	5,909	-0.32%
2024/03/27	0.1	74.10	62.2	75.73	75.80	-62	5,749	-1.08%
2024/03/26	66.7	74.20	2	73.85	73.90	64.7	5,745	1.13%
2024/03/25	15	75.21	2	76.30	75.10	13	5,797	0.22%
2024/03/22	24.1	76.10	0	0.00	75.70	24.1	5,850	0.41%
2024/03/21	13	78.48	4	78.43	78.20	9	5,888	0.15%
2024/03/20	21.1	79.11	8	79.20	77.60	13.1	5,965	0.22%
2024/03/19	5.6	79.86	14	79.91	78.50	-8.5	6,188	-0.14%
2024/03/18	11	76.73	1	76.80	77.40	10	6,031	0.17%
2024/03/15	3	76.83	11	76.96	76.50	-8	6,014	-0.13%
2024/03/14	4	77.73	2	77.70	77.50	2	5,953	0.03%
2024/03/13	2	78.15	14	78.64	79.00	-12	5,829	-0.21%
2024/03/12	2	77.35	3	77.13	76.80	-1	5,618	-0.02%
2024/03/11	2	75.10	3	75.07	75.70	-1	5,522	-0.02%
2024/03/08	19	77.02	32	77.38	75.40	-13	5,481	-0.24%
2024/03/07	2	74.30	3.3	74.16	74.60	-1.3	5,104	-0.03%
2024/03/06	10	73.15	4	73.70	73.80	6	5,033	0.12%
2024/03/05	1	72.50	1	72.20	72.80	0	5,049	0.00%
2024/03/04	0	0.00	1	72.30	72.90	-1	5,058	-0.02%
2024/03/01	4	71.58	1	71.80	71.30	3	5,042	0.06%
2024/02/29	4.3	71.21	0	0.00	71.00	4.3	5,009	0.09%
2024/02/27	3	72.20	4	72.00	71.70	-1	4,957	-0.02%
2024/02/26	2	73.60	8	73.95	73.70	-6	4,901	-0.12%
2024/02/23	10	74.33	9.9	74.28	74.00	0.1	4,829	0.00%
2024/02/22	0	71.10	0	0.00	71.60	0	4,518	0.00%
2024/02/21	0.1	71.10	2.2	71.19	71.10	-2.1	4,489	-0.05%
2024/02/20	3.2	70.53	0	0.00	70.40	3.2	4,458	0.07%
2024/02/19	3.3	70.62	3	70.87	71.00	0.3	4,447	0.01%
2024/02/16	3.4	69.99	3	70.10	70.00	0.4	4,423	0.01%
2024/02/15	1.5	70.05	2	69.60	69.60	-0.5	4,372	-0.01%
2024/02/05	0.1	70.90	1	70.90	71.00	-0.9	4,309	-0.02%
2024/02/02	2	71.35	0	0.00	71.30	2	4,281	0.05%
2024/02/01	2.1	71.20	0	0.00	71.40	2.1	4,233	0.05%
2024/01/31	1.1	71.18	6	71.30	72.00	-4.9	4,209	-0.12%
2024/01/30	20.6	71.95	4	71.70	71.60	16.6	4,194	0.40%
2024/01/26	3	73.30	0	0.00	73.20	3	4,196	0.07%
2024/01/25	3	74.00	0	0.00	73.90	3	4,201	0.07%
2024/01/24	2	74.00	0	0.00	74.20	2	4,207	0.05%
2024/01/23	0	74.20	0	0.00	74.20	0	4,222	0.00%
2024/01/22	1.1	73.41	0	0.00	73.50	1.1	4,214	0.03%
2024/01/18	1.2	72.89	1	73.00	73.00	0.2	4,239	0.00%
2024/01/17	1.2	73.09	1	73.60	73.00	0.2	4,229	0.01%
2024/01/16	4	73.00	0	0.00	73.70	4	4,199	0.10%
2024/01/12	0	0.00	3.3	72.85	72.60	-3.3	4,185	-0.08%
2024/01/10	1.1	71.79	7	71.60	71.80	-5.9	4,167	-0.14%
2024/01/09	0	0.00	2	72.80	72.00	-2	4,147	-0.05%
2024/01/08	2	73.05	0	0.00	72.80	2	4,160	0.05%
2024/01/05	0	0.00	3.1	74.43	74.50	-3.1	4,113	-0.08%
2024/01/04	4	74.08	4	74.12	74.50	0	4,072	0.00%
2024/01/03	0	0.00	5	73.78	74.30	-5	4,021	-0.12%
2024/01/02	0	0.00	4	72.88	73.80	-4	3,963	-0.10%
2023/12/29	3.4	71.84	4	72.40	72.30	-0.6	3,895	-0.02%
2023/12/28	2	72.55	3	72.47	72.80	-1	3,869	-0.03%
2023/12/27	7	73.06	2	73.60	72.90	5	3,858	0.13%
2023/12/26	4	71.48	5	71.98	72.30	-1	3,821	-0.03%
2023/12/25	4	72.53	0	0.00	72.30	4	3,766	0.11%
2023/12/22	0	0.00	6	73.30	73.30	-6	3,742	-0.16%
2023/12/21	4	72.80	9	73.39	73.50	-5	3,659	-0.14%
2023/12/20	106	73.82	102	73.00	74.00	4	3,558	0.11%	大買/大賣/
2023/12/19	9	73.19	0.2	73.40	72.60	8.8	3,435	0.26%
2023/12/18	2	75.05	2	75.90	75.30	0	3,301	0.00%
2023/12/15	13	77.19	8	77.71	76.80	5	3,202	0.16%
2023/12/14	8	77.44	34.1	77.94	78.70	-26.1	3,039	-0.86%
2023/12/13	0	0.00	13	73.05	73.80	-13	2,631	-0.49%
2023/12/12	0	0.00	2	71.35	71.40	-2	2,569	-0.08%
2023/12/11	1	69.30	0	0.00	70.00	1	2,546	0.04%
2023/12/07	1.1	70.01	0	0.00	70.00	1.1	2,654	0.04%
2023/12/06	2	70.50	0	0.00	70.50	2	2,698	0.07%
2023/12/05	4	70.05	0	0.00	70.50	4	2,733	0.15%
2023/12/04	1	71.30	0	0.00	71.50	1	2,777	0.04%
2023/12/01	0	0.00	2	71.90	72.00	-2	2,966	-0.07%
2023/11/30	0	0.00	7	71.70	72.00	-7	2,960	-0.24%
2023/11/29	7	71.23	14	71.31	71.30	-7	2,913	-0.24%
2023/11/28	2	70.90	1	70.60	71.00	1	2,910	0.03%
2023/11/27	0	0.00	0.2	70.30	70.10	-0.2	2,974	-0.01%
2023/11/24	0	0.00	2	70.00	70.00	-2	2,976	-0.07%
2023/11/23	0	0.00	30	69.60	69.80	-30	2,981	-1.01%
2023/11/21	1	70.10	0	0.00	69.80	1	3,055	0.03%
2023/11/20	1	69.50	1	69.90	69.90	0	3,062	0.00%
2023/11/16	0	0.00	2	69.40	69.30	-2	3,088	-0.06%
2023/11/15	1	69.70	0	0.00	69.90	1	3,118	0.03%
2023/11/14	0	0.00	1	69.80	70.00	-1	3,145	-0.03%
2023/11/13	0.1	69.60	0	0.00	69.50	0.1	3,192	0.00%
2023/11/10	0.1	69.70	2	70.10	69.90	-1.9	3,216	-0.06%
2023/11/09	1	69.70	0	0.00	69.50	1	3,229	0.03%
2023/11/08	0	0.00	2	70.10	69.70	-2	3,253	-0.06%
2023/11/06	0	0.00	3	70.00	70.00	-3	3,268	-0.09%
2023/10/30	3	67.50	0	0.00	68.30	3	3,372	0.09%
2023/10/27	1	67.50	1	68.00	67.50	0	3,386	0.00%
2023/10/26	0	0.00	1	68.90	68.20	-1	3,433	-0.03%
2023/10/25	4	69.45	1	69.20	68.90	3	3,596	0.08%
2023/10/24	0	0.00	2	69.20	69.20	-2	3,614	-0.06%
2023/10/23	2	69.85	0	0.00	69.10	2	3,606	0.06%
2023/10/20	0	0.00	1	68.40	69.00	-1	3,584	-0.03%
2023/10/18	1	66.70	1	67.50	67.80	0	3,586	0.00%
2023/10/17	0	0.00	1	67.70	67.90	-1	3,588	-0.03%
2023/10/16	1	66.70	0	0.00	66.80	1	3,604	0.03%
2023/10/11	3	67.07	6	66.92	66.80	-3	3,656	-0.08%
2023/10/06	1	68.20	0	0.00	68.10	1	3,672	0.03%
2023/10/02	3	68.57	1	68.60	68.70	2	3,742	0.05%
2023/09/25	1	68.20	0	0.00	68.50	1	3,791	0.03%
2023/09/21	1	68.00	0	0.00	67.90	1	3,752	0.03%
2023/09/20	7	69.21	5	69.20	69.00	2	3,746	0.05%
2023/09/19	6	71.68	1	71.50	71.00	5	3,677	0.14%
2023/09/18	1	71.30	0	0.00	71.30	1	3,642	0.03%
2023/09/15	1	71.30	22	71.96	71.30	-21	3,624	-0.58%
2023/09/14	14	71.22	0	0.00	71.00	14	3,558	0.39%
2023/09/13	3	71.47	0	0.00	71.20	3	3,548	0.08%
2023/09/12	1	71.40	2	71.85	71.50	-1	3,585	-0.03%
2023/09/08	1	70.40	1.1	70.92	70.90	-0.1	3,587	0.00%
2023/09/07	8	71.75	3	72.03	71.50	5	3,566	0.14%
2023/09/06	37	71.76	19	71.94	72.00	18	3,501	0.51%
2023/09/05	0	0.00	1	69.80	70.10	-1	3,326	-0.03%
2023/09/04	0	0.00	8	69.16	69.80	-8	3,351	-0.24%
2023/09/01	8	69.66	35	69.41	69.20	-27	3,398	-0.79%
2023/08/31	2.1	69.86	3	69.97	69.80	-1	3,404	-0.03%
2023/08/30	1	68.70	0	0.00	69.00	1	3,317	0.03%
2023/08/28	2	68.65	2	68.95	68.90	0	3,370	0.00%
2023/08/25	0	0.00	11	67.76	68.20	-11	3,328	-0.33%
2023/08/24	0	0.00	4	67.13	67.20	-4	3,303	-0.12%
2023/08/23	5	66.80	0	0.00	66.80	5	3,304	0.15%
2023/08/22	1	66.30	0	0.00	66.30	1	3,310	0.03%
2023/08/21	3	66.47	1	69.00	66.70	2	3,297	0.06%
2023/08/18	1	68.10	1	68.40	67.80	0	3,237	0.00%
2023/08/17	5	68.28	3	68.50	68.70	2	3,200	0.06%
2023/08/15	0	67.10	0	0.00	67.00	0	3,164	0.00%
2023/08/14	1	66.60	10	66.98	67.00	-9	3,157	-0.29%
2023/08/11	3	67.80	5	67.80	67.80	-2	3,153	-0.06%
2023/08/10	0	0.00	4	67.58	67.40	-4	3,169	-0.13%
2023/08/09	7	66.97	0	0.00	67.00	7	3,141	0.22%
2023/08/08	0	0.00	2	69.20	69.10	-2	3,078	-0.06%
2023/08/07	0	0.00	7	68.66	68.70	-7	3,077	-0.23%
2023/08/04	0	0.00	1	68.10	68.40	-1	3,076	-0.03%
2023/08/02	5	67.12	5	67.70	67.40	0	3,072	0.00%
2023/08/01	2	68.10	34	67.98	68.20	-32	3,055	-1.05%
2023/07/31	49	70.16	5	70.30	69.40	44	3,017	1.46%
2023/07/28	2	68.75	22	69.33	69.40	-20	2,937	-0.68%
2023/07/27	5	67.50	6	67.10	67.40	-1	2,771	-0.04%
2023/07/24	1	66.30	3	66.37	66.30	-2	2,877	-0.07%
2023/07/21	0	0.00	2	66.50	66.70	-2	2,898	-0.07%
2023/07/20	10	66.74	2	66.20	66.70	8	2,958	0.27%
2023/07/19	5	67.22	1	66.70	66.70	4	2,996	0.13%
2023/07/18	0	0.00	2.2	66.17	66.80	-2.2	3,007	-0.07%
2023/07/17	2	66.15	5	66.34	66.50	-3	2,986	-0.10%
2023/07/14	1	65.20	0	0.00	65.30	1	2,957	0.03%
2023/07/13	5	65.00	9	65.04	64.90	-4	3,022	-0.13%
2023/07/12	3	63.80	9	64.01	64.40	-6	2,983	-0.20%
2023/07/10	1	62.90	0	0.00	63.30	1	2,979	0.03%
2023/07/07	2	63.30	0	0.00	63.90	2	2,988	0.07%
2023/07/05	5	63.78	4	63.85	63.60	1	3,024	0.03%
2023/07/04	6	63.32	0	0.00	62.90	6	3,006	0.20%
2023/07/03	0	0.00	1	63.30	63.30	-1	2,997	-0.03%
2023/06/28	11	63.01	0	0.00	63.00	11	3,124	0.35%
2023/06/27	5	62.88	2	62.80	62.90	3	3,105	0.10%
2023/06/26	1	62.30	0	0.00	62.30	1	3,109	0.03%
2023/06/21	2	62.90	0	0.00	63.00	2	3,110	0.06%
2023/06/20	19.4	62.88	1	63.10	62.70	18.4	3,121	0.59%
2023/06/19	4	64.60	1	64.20	64.20	3	3,057	0.10%
2023/06/16	4	64.48	13	64.87	64.90	-9	3,031	-0.30%
2023/06/15	22	69.50	0	0.00	69.60	22	2,945	0.75%
2023/06/14	5	69.60	2	69.90	69.60	3	2,870	0.10%
2023/06/13	8	69.84	4	69.88	69.80	4	2,824	0.14%
2023/06/12	2	69.25	1	69.90	69.80	1	2,812	0.04%
2023/06/09	1	69.60	2	69.85	69.90	-1	2,799	-0.04%
2023/06/08	6	69.53	57	69.62	69.70	-51	2,794	-1.83%
2023/06/07	4	69.35	0	0.00	69.50	4	2,785	0.14%
2023/06/06	0	0.00	9	69.14	69.40	-9	2,817	-0.32%
2023/06/05	52	68.50	6	68.67	68.60	46	2,817	1.63%
2023/06/02	1	67.60	2	68.00	67.60	-1	2,843	-0.04%
2023/06/01	0	0.00	15	67.20	67.00	-15	2,872	-0.52%
2023/05/31	2	67.10	0	0.00	67.00	2	2,905	0.07%
2023/05/30	0	0.00	1	67.30	66.90	-1	2,950	-0.03%
2023/05/29	8	67.31	0	0.00	67.10	8	3,052	0.26%
2023/05/26	0	0.00	6	67.02	66.80	-6	3,078	-0.19%
2023/05/25	3	66.30	0	0.00	66.40	3	3,112	0.10%
2023/05/23	6	66.02	1	66.00	66.00	5	3,188	0.16%
2023/05/22	3	65.90	0	0.00	66.00	3	3,186	0.09%
2023/05/19	1	65.70	0	0.00	65.40	1	3,184	0.03%
2023/05/18	6	65.72	0	0.00	65.70	6	3,157	0.19%
2023/05/17	0	0.00	0.7	65.40	65.10	-0.7	3,162	-0.02%
2023/05/12	0	0.00	1	65.80	65.00	-1	3,124	-0.03%
2023/05/09	1	65.50	2	66.00	65.30	-1	3,156	-0.03%
2023/05/08	3	66.30	0	0.00	66.00	3	3,139	0.10%
2023/05/05	1	66.10	0	0.00	66.00	1	3,209	0.03%
2023/05/04	0	0.00	5	65.60	65.80	-5	3,260	-0.15%
2023/05/02	5	65.30	0	0.00	65.30	5	3,278	0.15%
2023/04/28	4	66.08	0	0.00	65.90	4	3,254	0.12%
2023/04/27	1	67.00	0	0.00	67.30	1	3,154	0.03%
2023/04/25	1	66.60	0	0.00	66.30	1	3,082	0.03%
2023/04/24	10	67.00	0	0.00	67.50	10	3,024	0.33%
2023/04/21	0	0.00	1	66.90	67.00	-1	3,016	-0.03%
2023/04/20	0	0.00	3	67.83	67.50	-3	2,976	-0.10%
2023/04/18	10	67.92	0	0.00	67.90	10	2,960	0.34%
2023/04/14	0	0.00	2	69.50	69.50	-2	2,845	-0.07%
2023/04/13	0	0.00	4	69.30	69.30	-4	2,843	-0.14%
2023/04/12	1	69.10	1	69.50	69.30	0	2,824	0.00%
2023/04/11	0	0.00	1	68.40	68.70	-1	2,790	-0.04%
2023/04/10	4	67.73	2	67.70	67.50	2	2,756	0.07%
2023/04/06	0	0.00	5	69.60	69.90	-5	2,677	-0.19%
2023/03/31	0	0.00	6	69.68	69.30	-6	2,644	-0.23%
2023/03/30	3	68.50	3	68.60	68.90	0	2,608	0.00%
2023/03/29	11	69.19	1	68.70	68.40	10	2,575	0.39%
2023/03/28	1	69.90	8	70.46	70.00	-7	2,525	-0.28%
2023/03/27	1	69.80	5	70.06	70.60	-4	2,549	-0.16%
2023/03/24	6	70.38	0	0.00	70.30	6	2,552	0.24%
2023/03/23	0	0.00	17	70.99	71.00	-17	2,533	-0.67%
2023/03/22	9	70.64	0	0.00	70.50	9	2,490	0.36%
2023/03/20	2	70.50	1	70.30	70.40	1	2,441	0.04%
2023/03/17	1	69.80	0	0.00	70.00	1	2,425	0.04%
2023/03/16	0	0.00	1	68.70	68.80	-1	2,407	-0.04%
2023/03/15	2	69.10	6	69.05	68.80	-4	2,400	-0.17%
2023/03/14	1	69.80	1	69.90	69.20	0	2,382	0.00%
2023/03/13	2	69.05	3	69.97	70.30	-1	2,356	-0.04%
2023/03/09	0	0.00	19	70.88	70.90	-19	2,292	-0.83%
2023/03/08	5	70.34	3	70.17	70.40	2	2,200	0.09%
2023/03/07	15	70.01	19	70.06	70.50	-4	2,158	-0.19%
2023/03/06	1	70.70	6	70.15	70.20	-5	2,104	-0.24%
2023/03/03	2	68.90	1	68.60	69.00	1	2,012	0.05%
2023/03/02	5	69.10	0	0.00	69.00	5	1,967	0.25%
2023/03/01	2	68.30	11	68.45	69.00	-9	1,912	-0.47%
2023/02/24	1	67.10	16	67.19	67.30	-15	1,805	-0.83%
2023/02/23	6	67.10	10	66.98	67.10	-4	1,761	-0.23%
2023/02/22	14	65.93	17	65.51	66.00	-3	1,712	-0.18%
2023/02/21	4	65.08	2	65.15	65.30	2	1,673	0.12%
2023/02/20	2.1	64.09	0	0.00	64.50	2.1	1,736	0.12%
2023/02/17	1	63.60	1	63.70	63.90	0	1,753	0.00%
2023/02/16	9.1	64.38	7	64.43	64.30	2.1	1,759	0.12%
2023/02/15	1	64.10	1	64.80	64.40	0	1,796	0.00%
2023/02/14	1	63.50	0	0.00	64.40	1	1,806	0.06%
2023/02/13	1	63.00	10	63.20	63.30	-9	1,847	-0.49%
2023/02/08	0	0.00	4	63.98	64.30	-4	1,849	-0.22%
2023/02/07	0	0.00	3	63.40	63.40	-3	1,778	-0.17%
2023/02/06	0	0.00	10	63.16	63.40	-10	1,766	-0.57%
2023/02/03	15	62.77	16	63.25	63.30	-1	1,753	-0.06%
2023/02/02	2	62.20	1	62.20	61.80	1	1,701	0.06%
2023/02/01	3.2	59.60	4	60.25	60.50	-0.8	1,692	-0.05%
2023/01/31	5	60.36	0	0.00	60.50	5	1,668	0.30%
2023/01/30	1	61.00	0	0.00	60.80	1	1,652	0.06%
2023/01/12	0	0.00	2	61.00	61.00	-2	1,670	-0.12%
2023/01/11	2	60.60	14	60.51	60.60	-12	1,673	-0.72%
2023/01/10	3	59.30	0	0.00	59.60	3	1,669	0.18%
2023/01/09	2	59.50	25	59.53	59.60	-23	1,684	-1.37%
2023/01/05	3	58.53	5	59.10	58.80	-2	1,693	-0.12%
2022/12/29	0	0.00	2	59.30	58.90	-2	1,700	-0.12%
2022/12/28	6	58.75	0	0.00	58.90	6	1,698	0.35%
2022/12/27	0	0.00	2	58.90	59.00	-2	1,690	-0.12%
2022/12/26	1	58.20	0	0.00	58.00	1	1,686	0.06%
2022/12/23	2	57.70	0	0.00	58.60	2	1,710	0.12%
2022/12/21	0	0.00	1	57.90	57.70	-1	1,749	-0.06%
2022/12/20	5	58.66	0	0.00	58.00	5	1,750	0.29%
2022/12/19	3	58.80	4	59.70	59.40	-1	1,761	-0.06%
2022/12/16	10	58.50	1	59.50	59.40	9	1,746	0.52%
2022/12/13	0	0.00	2	58.70	58.50	-2	1,766	-0.11%
2022/12/12	2	58.90	2	59.50	58.70	0	1,829	0.00%
2022/12/09	4	58.85	0	0.00	59.30	4	1,878	0.21%
2022/12/08	2	58.80	0	0.00	59.00	2	1,874	0.11%
2022/12/07	5	58.68	23	58.73	58.50	-18	1,892	-0.95%
2022/12/06	3	58.50	0	0.00	59.00	3	1,892	0.16%
2022/12/05	0	0.00	2	59.40	59.20	-2	1,899	-0.11%
2022/12/02	4	58.85	3	59.40	59.40	1	1,936	0.05%
2022/12/01	5	58.70	0	0.00	58.90	5	1,927	0.26%
2022/11/29	10	57.77	0	0.00	57.80	10	1,930	0.52%
2022/11/25	3	58.77	0	0.00	58.00	3	1,946	0.15%
2022/11/24	0.1	58.50	0	0.00	58.80	0.1	1,951	0.00%
2022/11/23	3	58.80	5	58.80	58.90	-2	1,948	-0.10%
2022/11/22	0	0.00	10	58.00	58.80	-10	1,961	-0.51%
2022/11/21	0	0.00	20	58.40	58.30	-20	1,971	-1.01%
2022/11/18	2	59.20	0	0.00	58.90	2	1,973	0.10%
2022/11/17	0	0.00	26	58.82	59.30	-26	1,982	-1.31%
2022/11/16	0	0.00	15	59.36	59.50	-15	1,979	-0.76%
2022/11/15	6	58.30	0	0.00	58.20	6	1,910	0.31%
2022/11/14	4	57.63	0	0.00	57.70	4	1,904	0.21%
2022/11/11	9	57.51	5	57.60	57.50	4	1,891	0.21%
2022/11/09	0	0.00	3	57.00	57.20	-3	1,877	-0.16%
2022/11/07	0	0.00	2	56.10	56.20	-2	1,884	-0.11%
2022/11/04	4	54.78	0	0.00	54.60	4	1,874	0.21%
2022/11/02	6	54.70	1	54.70	54.80	5	1,931	0.26%
2022/11/01	2	54.30	0	0.00	54.60	2	1,970	0.10%
2022/10/31	0	0.00	6	54.10	54.40	-6	1,998	-0.30%
2022/10/28	6	52.43	0	0.00	52.60	6	1,993	0.30%
2022/10/27	0	0.00	3	53.60	53.90	-3	1,971	-0.15%
2022/10/24	12	53.73	3	54.30	53.60	9	2,059	0.44%
2022/10/21	1.1	53.79	0	0.00	53.30	1.1	2,057	0.05%
2022/10/20	0	0.00	1	53.30	53.30	-1	2,086	-0.05%
2022/10/19	0	0.00	1	54.00	53.10	-1	2,109	-0.05%
2022/10/18	1	53.10	5	52.58	53.70	-4	2,116	-0.19%
2022/10/14	0	0.00	2	50.30	50.30	-2	2,213	-0.09%
2022/10/12	1	50.40	3	50.00	50.40	-2	2,485	-0.08%
2022/10/11	1	50.30	0	0.00	50.20	1	2,558	0.04%
2022/10/03	3	50.00	0	0.00	50.40	3	2,753	0.11%
2022/09/30	2	50.45	3	50.40	50.50	-1	2,808	-0.04%
2022/09/29	0	0.00	3	51.50	51.30	-3	2,848	-0.11%
2022/09/28	3	50.37	4	50.15	50.00	-1	2,880	-0.03%
2022/09/23	3	52.50	1	52.50	52.70	2	2,939	0.07%
2022/09/22	1	52.50	0	0.00	53.20	1	2,997	0.03%
2022/09/20	1	53.50	0	0.00	53.80	1	3,052	0.03%
2022/09/19	2	54.00	0	0.00	53.90	2	3,051	0.07%
2022/09/16	1	55.30	0	0.00	54.90	1	3,033	0.03%
2022/09/14	1	55.30	0	0.00	55.60	1	3,106	0.03%
2022/09/13	1	56.30	0	0.00	56.20	1	3,116	0.03%
2022/09/12	5	56.44	0	0.00	56.40	5	3,150	0.16%
2022/09/08	0	0.00	5	55.26	56.80	-5	3,244	-0.15%
2022/09/07	0.5	54.70	0	0.00	54.50	0.5	3,246	0.02%
2022/09/06	3	55.23	0	0.00	55.10	3	3,244	0.09%
2022/09/05	2	56.00	0	0.00	55.60	2	3,238	0.06%
2022/09/02	1.1	56.40	0	0.00	56.20	1.1	3,258	0.03%
2022/09/01	4	56.73	0	0.00	56.60	4	3,253	0.12%
2022/08/31	2	57.20	1	57.20	57.10	1	3,251	0.03%
2022/08/30	4	56.88	0	0.00	56.90	4	3,266	0.12%
2022/08/29	1	56.70	3	56.80	56.80	-2	3,287	-0.06%
2022/08/26	0	0.00	2	57.50	57.70	-2	3,294	-0.06%
2022/08/25	2.1	56.95	1	56.90	57.20	1.1	3,293	0.03%
2022/08/24	0.2	56.60	0	56.40	56.60	0.2	3,305	0.01%
2022/08/22	0	0.00	1	57.00	57.00	-1	3,307	-0.03%
2022/08/19	1	57.00	6	56.97	57.30	-5	3,297	-0.15%
2022/08/18	2	56.80	6	56.57	56.80	-4	3,308	-0.12%
2022/08/17	0	0.00	3	57.10	56.70	-3	3,312	-0.09%
2022/08/16	5	56.60	2	56.70	56.50	3	3,288	0.09%
2022/08/15	5.1	56.68	3	56.67	56.60	2.1	3,266	0.06%
2022/08/12	0	0.00	7	56.24	56.20	-7	3,247	-0.22%
2022/08/11	11	55.50	1	55.70	55.40	10	3,211	0.31%
2022/08/10	2	55.20	5.2	55.34	55.10	-3.1	3,237	-0.10%
2022/08/09	1	55.40	3	55.13	55.90	-2	3,244	-0.06%
2022/08/08	1	54.40	4	55.60	55.70	-3	3,223	-0.09%
2022/08/05	4	55.45	19	55.39	55.30	-15	3,182	-0.47%
2022/08/04	0	0.00	3	54.43	54.70	-3	3,169	-0.09%
2022/08/03	4	54.40	31	54.12	54.40	-27	3,149	-0.86%
2022/08/02	11	54.52	3	54.60	54.50	8	3,149	0.25%
2022/08/01	6	55.38	10	55.42	55.60	-4	3,115	-0.13%
2022/07/29	3	54.57	2	54.70	54.70	1	3,092	0.03%
2022/07/28	1	54.10	0	0.00	54.10	1	3,111	0.03%
2022/07/27	2	54.15	0	0.00	54.10	2	3,122	0.06%
2022/07/26	4	54.45	0	0.00	54.30	4	3,109	0.13%
2022/07/25	0.1	55.00	1	55.30	55.40	-1	3,111	-0.03%
2022/07/22	5	54.78	2	55.35	55.80	3	3,117	0.10%
2022/07/21	3	54.47	10	54.44	55.20	-7	3,108	-0.23%
2022/07/20	15	54.44	4	54.65	54.90	11	3,053	0.36%
2022/07/19	17.3	59.65	6	59.75	59.90	11.3	2,925	0.39%
2022/07/18	22.2	58.80	3	59.40	59.80	19.2	2,812	0.68%
2022/07/15	3	56.87	2	57.45	57.60	1	2,749	0.04%
2022/07/14	12	55.48	1	56.00	56.00	11	2,729	0.40%
2022/07/13	17	55.52	1	55.30	55.20	16	2,705	0.59%
2022/07/12	5	55.50	1	55.20	55.20	4	2,735	0.15%
2022/07/08	2	57.15	3	57.60	57.60	-1	2,699	-0.04%
2022/07/07	4	54.80	1	56.00	56.00	3	2,654	0.11%
2022/07/06	10	55.31	2	54.65	54.60	8	2,617	0.31%
2022/07/05	9	56.61	2	56.30	57.00	7	2,616	0.27%
2022/07/04	6	56.85	3	56.77	56.60	3	2,620	0.11%
2022/07/01	10	58.99	10	58.34	57.50	0	2,655	0.00%
2022/06/30	9.2	60.54	1	61.00	59.30	8.2	2,660	0.31%
2022/06/29	6	62.00	1	62.50	61.80	5	2,613	0.19%
2022/06/28	9	63.51	11.3	63.12	63.30	-2.3	2,601	-0.09%
2022/06/27	4	64.40	0	0.00	64.60	4	2,607	0.15%
2022/06/24	2	64.10	1	64.10	64.20	1	2,609	0.04%
2022/06/23	4	63.93	17	64.31	64.40	-13	2,603	-0.50%
2022/06/22	8	65.25	0	0.00	64.80	8	2,584	0.31%
2022/06/21	0	0.00	6	66.53	66.70	-6	2,545	-0.24%
2022/06/20	7.3	66.36	0	0.00	66.00	7.3	2,607	0.28%
2022/06/17	8	66.45	1	66.50	68.30	7	2,609	0.27%
2022/06/16	5	67.70	0	0.00	67.50	5	2,543	0.20%
2022/06/15	1	68.00	1	68.30	68.00	0	2,556	0.00%
2022/06/14	0	0.00	3	68.17	68.40	-3	2,600	-0.12%
2022/06/13	3	68.13	6	68.48	68.10	-3	2,668	-0.11%
2022/06/10	4	69.30	0	0.00	69.30	4	2,721	0.15%
2022/06/09	4	69.55	0	0.00	69.70	4	2,752	0.15%
2022/06/08	22	70.11	2	70.00	69.80	20	2,781	0.72%
2022/06/07	5	69.96	3	70.00	70.10	2	3,013	0.07%
2022/06/06	0	0.00	1	69.80	69.60	-1	3,113	-0.03%
2022/06/02	4	69.43	0.2	69.70	69.50	3.8	3,173	0.12%
2022/06/01	0	0.00	16	69.75	69.50	-16	3,312	-0.48%
2022/05/31	0.2	69.20	3	69.20	69.40	-2.8	3,431	-0.08%
2022/05/30	2	69.00	1	69.00	69.10	1	3,610	0.03%
2022/05/27	1	68.20	0	0.00	68.30	1	3,696	0.03%
2022/05/26	3	67.97	2	67.95	67.80	1	3,956	0.03%
2022/05/24	1	68.30	0	0.00	68.20	1	4,161	0.02%
2022/05/23	1	69.00	0	0.00	68.60	1	4,170	0.02%
2022/05/20	6	69.00	8	69.05	69.20	-2	4,213	-0.05%
2022/05/19	5	68.88	2	69.30	69.10	3	4,244	0.07%
2022/05/18	0	0.00	9	69.81	69.60	-9	4,247	-0.21%
2022/05/17	1	68.30	9	68.72	69.10	-8	4,244	-0.19%
2022/05/16	1	68.00	0	0.00	67.80	1	4,246	0.02%
2022/05/13	0	0.00	14	67.69	67.60	-14	4,270	-0.33%
2022/05/12	4	67.38	0	0.00	66.80	4	4,328	0.09%
2022/05/11	2	68.40	3	68.30	68.00	-1	4,348	-0.02%
2022/05/10	0	0.00	7	67.77	68.20	-7	4,398	-0.16%
2022/05/06	2	68.20	1	68.40	68.30	1	4,459	0.02%
2022/05/05	7	67.76	3	67.70	68.10	4	4,489	0.09%
2022/05/04	4	67.48	0	0.00	67.40	4	4,506	0.09%
2022/05/03	1	67.20	0	0.00	67.30	1	4,581	0.02%
2022/04/29	4	67.78	2	67.70	67.10	2	4,652	0.04%
2022/04/28	4	67.85	5	67.22	67.50	-1	4,708	-0.02%
2022/04/27	14	66.05	5	66.16	66.20	9	4,755	0.19%
2022/04/26	1	67.20	0	0.00	67.10	1	4,793	0.02%
2022/04/25	1	67.60	8	67.45	67.50	-7	4,996	-0.14%
2022/04/22	9	68.59	0	0.00	68.90	9	5,101	0.18%
2022/04/21	2	68.85	0	0.00	68.70	2	5,231	0.04%
2022/04/20	2	68.50	0	0.00	68.40	2	5,576	0.04%
2022/04/19	7	68.86	1	69.00	68.60	6	5,707	0.11%
2022/04/18	3	68.57	1	68.60	68.70	2	5,891	0.03%
2022/04/13	4	66.50	0	0.00	67.00	4	5,980	0.07%
2022/04/12	0	0.00	6	66.13	66.40	-6	6,020	-0.10%
2022/04/11	4	66.68	0	0.00	66.50	4	6,035	0.07%
2022/04/08	8	67.18	0	0.00	67.50	8	6,020	0.13%
2022/04/07	4	67.73	0	0.00	67.20	4	6,010	0.07%
2022/04/06	1	68.50	0.1	68.70	68.60	0.9	5,998	0.02%
2022/04/01	1	68.70	1	69.00	69.40	0	5,996	0.00%
2022/03/31	4	69.15	2	69.20	69.10	2	6,024	0.03%
2022/03/30	9	69.52	0	0.00	69.40	9	6,038	0.15%
2022/03/29	2	69.70	4	69.70	69.70	-2	6,019	-0.03%
2022/03/28	5	69.80	1	70.00	70.10	4	6,014	0.07%
2022/03/25	10	70.73	3	71.00	70.60	7	6,012	0.12%
2022/03/23	4	71.33	0	0.00	71.20	4	6,099	0.07%
2022/03/22	3	71.33	2	71.80	71.90	1	6,060	0.02%
2022/03/21	1	71.50	11	71.60	71.30	-10	6,057	-0.17%
2022/03/18	1.1	70.50	2	71.20	71.80	-0.9	6,091	-0.01%
2022/03/17	3	70.50	10	70.60	70.90	-7	6,092	-0.11%
2022/03/16	11	69.42	4	69.28	69.10	7	6,106	0.11%
2022/03/15	8	69.63	3	69.90	69.50	5	6,110	0.08%
2022/03/14	5	70.82	0	0.00	71.00	5	6,116	0.08%
2022/03/11	3	71.20	10	71.05	71.30	-7	6,124	-0.11%
2022/03/10	14	71.17	3	72.40	71.20	11	6,140	0.18%
2022/03/09	3	69.57	7	71.11	71.60	-4	5,957	-0.07%
2022/03/08	3	68.73	43	69.33	68.90	-40	5,926	-0.67%
2022/03/07	25	69.17	17	70.09	69.10	8	5,954	0.13%
2022/03/04	10	71.30	30	71.76	71.10	-20	5,901	-0.34%
2022/03/03	2	71.60	8	72.66	72.60	-6	5,821	-0.10%
2022/03/02	0	0.00	22	70.64	70.90	-22	5,710	-0.39%
2022/03/01	7	70.81	10	71.02	71.00	-3	5,644	-0.05%
2022/02/25	0	0.00	63	68.70	68.90	-63	5,436	-1.16%
2022/02/24	12	67.38	1	67.50	66.80	11	5,384	0.20%
2022/02/23	0	0.00	12	68.60	68.70	-12	5,384	-0.22%
2022/02/22	2	68.45	0	0.00	68.30	2	5,427	0.04%
2022/02/21	0	0.00	4	68.80	69.50	-4	5,524	-0.07%
2022/02/18	6	68.70	0	0.00	68.90	6	5,625	0.11%
2022/02/17	0	0.00	1	68.80	68.80	-1	5,766	-0.02%
2022/02/16	2	68.30	0	0.00	68.00	2	5,908	0.03%
2022/02/15	1	67.90	10	68.10	67.90	-9	5,989	-0.15%
2022/02/14	1	68.30	2	68.00	68.10	-1	6,058	-0.02%
2022/02/11	6	69.40	0	0.00	69.30	6	6,065	0.10%
2022/02/10	1	69.40	20	69.23	69.70	-19	6,133	-0.31%
2022/02/09	0	0.00	1	69.20	69.00	-1	6,181	-0.02%
2022/02/08	0	0.00	4	68.70	68.90	-4	6,192	-0.06%
2022/02/07	5	67.52	0	0.00	67.80	5	6,251	0.08%
2022/01/24	3	68.80	11	68.45	68.70	-8	6,324	-0.13%
2022/01/21	2	68.90	3	68.93	69.00	-1	6,414	-0.02%
2022/01/20	1	69.10	3.1	69.50	70.00	-2.1	6,570	-0.03%
2022/01/19	3	69.57	0	0.00	69.10	3	6,547	0.05%
2022/01/18	9	70.44	6	70.93	70.00	3	6,512	0.05%
2022/01/17	3	68.43	43	69.31	69.80	-40	6,332	-0.63%
2022/01/14	43	67.86	41	68.29	68.20	2	6,251	0.03%
2022/01/13	7.5	68.71	55	69.20	69.00	-47.5	6,178	-0.77%
2022/01/12	5	68.02	26	67.72	68.00	-21	5,884	-0.36%
2022/01/11	0	0.00	9	67.77	67.90	-9	5,789	-0.16%
2022/01/10	1	67.00	0	0.00	67.20	1	5,604	0.02%
2022/01/07	8	66.24	1	66.30	66.40	7	5,575	0.13%
2022/01/06	1	66.30	1	66.80	66.90	0	5,563	0.00%
2022/01/05	2	66.45	0	0.00	66.50	2	5,612	0.04%
2022/01/03	2	66.90	9	67.10	66.80	-7	5,891	-0.12%
2021/12/30	0	0.00	5	66.72	66.70	-5	5,912	-0.08%
2021/12/29	7	66.60	1	67.30	66.40	6	5,926	0.10%
2021/12/27	3.1	66.59	7	66.66	67.10	-3.9	6,008	-0.06%
2021/12/24	0	0.00	6	66.05	66.10	-6	6,032	-0.10%
2021/12/23	0	0.00	1	65.80	66.00	-1	6,077	-0.02%
2021/12/22	11	65.50	1	65.50	65.50	10	6,209	0.16%
2021/12/20	5	64.72	3	64.70	64.90	2	6,219	0.03%
2021/12/17	28.1	65.01	2	65.30	65.10	26.1	6,237	0.42%
2021/12/16	2	66.05	16	66.29	66.30	-14	6,179	-0.23%
2021/12/15	11.3	65.47	1	65.60	65.30	10.3	6,181	0.17%
2021/12/14	4	65.78	0	0.00	65.70	4	6,194	0.06%
2021/12/13	4	66.60	3	67.00	66.70	1	6,159	0.02%
2021/12/10	14	66.77	0	0.00	66.90	14	6,196	0.23%
2021/12/09	23	66.32	0	0.00	66.30	23	6,246	0.37%
2021/12/08	16	67.06	12	67.39	66.80	4	6,222	0.06%
2021/12/07	3	67.10	1	67.50	67.10	2	6,240	0.03%
2021/12/06	6	67.45	0	0.00	67.50	6	6,299	0.10%
2021/12/03	13	67.63	1	67.50	67.60	12	6,489	0.18%
2021/12/02	9	67.87	2	68.00	67.80	7	6,877	0.10%
2021/12/01	7	67.81	2	67.95	67.90	5	8,230	0.06%
2021/11/30	16	66.99	3	67.50	67.00	13	8,300	0.16%
2021/11/29	3	65.37	1	66.30	66.60	2	8,409	0.02%
2021/11/26	11	66.45	25	65.93	66.20	-14	8,647	-0.16%
2021/11/25	10	67.44	0	0.00	67.20	10	8,665	0.12%
2021/11/24	3	67.13	1	67.40	67.30	2	8,766	0.02%
2021/11/23	33	67.65	0	0.00	67.60	33	8,957	0.37%
2021/11/22	4	68.35	32	68.15	68.30	-28	8,989	-0.31%
2021/11/19	5	67.32	5	67.62	67.30	0	9,026	0.00%
2021/11/18	20	67.31	27	67.54	67.20	-7	9,051	-0.08%
2021/11/17	18	66.56	0	0.00	66.90	18	8,947	0.20%
2021/11/16	33	67.05	20	67.20	66.80	13	8,857	0.15%
2021/11/15	36	68.03	8.5	68.07	68.20	27.5	8,763	0.31%
2021/11/12	0	0.00	18	66.27	66.70	-18	8,674	-0.21%
2021/11/11	8	65.30	2	65.60	64.90	6	8,625	0.07%
2021/11/10	5	65.78	2	65.80	66.00	3	8,639	0.04%
2021/11/09	9.5	66.16	0	0.00	66.00	9.5	8,759	0.11%
2021/11/08	4.5	65.74	0	0.00	65.90	4.5	8,730	0.05%
2021/11/05	3	65.70	21	64.93	65.80	-18	8,761	-0.21%
2021/11/04	2	65.65	1	65.80	65.20	1	8,919	0.01%
2021/11/03	20	65.30	14	64.69	65.20	6	9,095	0.07%
2021/11/02	12	65.17	0	0.00	63.60	12	9,371	0.13%
2021/11/01	15.5	64.98	11	65.11	65.10	4.5	9,820	0.05%
2021/10/29	20	64.75	4	64.68	64.30	16	10,157	0.16%
2021/10/28	44	65.12	2	65.25	65.20	42	10,080	0.42%
2021/10/27	8	64.19	3	63.93	64.50	5	9,998	0.05%
2021/10/26	1	63.30	1	64.00	63.20	0	10,238	0.00%
2021/10/25	8	63.05	1	63.20	63.10	7	10,223	0.07%
2021/10/22	0.5	62.50	0	0.00	63.40	0.5	10,272	0.00%
2021/10/21	3	62.23	0	0.00	62.00	3	10,391	0.03%
2021/10/20	2	62.80	1	63.40	62.50	1	10,371	0.01%
2021/10/19	1	62.20	0	0.00	62.60	1	10,431	0.01%
2021/10/18	28	61.76	0	0.00	61.60	28	10,449	0.27%
2021/10/15	1	62.70	0	0.00	62.10	1	10,594	0.01%
2021/10/14	4	60.95	2	61.10	61.10	2	10,699	0.02%
2021/10/13	2	62.00	6	60.90	61.00	-4	10,799	-0.04%
2021/10/12	5	62.12	2	62.10	62.00	3	10,866	0.03%
2021/10/08	23	64.41	2	63.40	63.30	21	11,163	0.19%
2021/10/07	5	65.96	1	65.90	65.90	4	11,005	0.04%
2021/10/06	0	0.00	1	65.40	64.60	-1	11,053	-0.01%
2021/10/05	2	64.10	2	64.10	65.40	0	11,117	0.00%
2021/10/04	0	0.00	29	65.67	65.00	-29	11,081	-0.26%
2021/10/01	6	67.50	0	0.00	67.30	6	11,063	0.05%
2021/09/30	1	68.00	0	0.00	67.50	1	11,044	0.01%
2021/09/29	10	67.71	5	67.70	67.20	5	11,088	0.05%
2021/09/28	14	70.26	12	70.00	70.10	2	10,983	0.02%
2021/09/27	0	0.00	2	70.80	70.80	-2	10,972	-0.02%
2021/09/24	12	71.33	0	0.00	71.40	12	10,977	0.11%
2021/09/23	1.1	71.02	0	0.00	71.00	1.1	10,987	0.01%
2021/09/22	5	69.80	1	70.50	70.50	4	11,005	0.04%
2021/09/17	4	71.45	0	0.00	71.60	4	11,223	0.04%
2021/09/16	10	72.00	0	0.00	71.80	10	11,224	0.09%
2021/09/15	9	72.04	5	72.10	71.80	4	11,200	0.04%
2021/09/14	9	72.81	1	72.60	72.70	8	11,146	0.07%
2021/09/13	3	73.80	2	73.90	73.70	1	11,062	0.01%
2021/09/10	7	74.07	2	74.40	74.50	5	11,038	0.05%
2021/09/09	11	73.80	7	73.59	73.50	4	10,992	0.04%
2021/09/08	21	73.70	9	73.72	73.30	12	10,921	0.11%
2021/09/07	28	75.33	11	74.68	74.40	17	10,732	0.16%
2021/09/06	74	82.79	61	80.79	78.00	13	10,307	0.13%
2021/09/03	3	79.83	22	80.18	81.10	-19	8,879	-0.21%
2021/09/02	7	79.30	11	79.46	79.40	-4	8,739	-0.05%
2021/09/01	10	78.70	16	79.52	80.40	-6	8,616	-0.07%
2021/08/31	0	0.00	5	76.92	77.10	-5	8,442	-0.06%
2021/08/30	12	76.78	7	76.46	77.00	5	8,363	0.06%
2021/08/27	16	74.41	19	74.95	75.80	-3	8,235	-0.04%
2021/08/26	9	73.32	32	73.26	73.70	-23	8,014	-0.29%
2021/08/25	6	72.70	52	72.68	72.50	-46	7,914	-0.58%
2021/08/24	6	74.02	7	73.56	73.60	-1	7,814	-0.01%
2021/08/23	2	74.20	4	74.33	74.50	-2	7,774	-0.03%
2021/08/20	1	73.40	11	73.88	73.20	-10	7,784	-0.13%
2021/08/19	8	74.04	1	74.80	73.10	7	7,799	0.09%
2021/08/18	8	73.48	1	73.40	75.00	7	7,769	0.09%
2021/08/17	1	73.60	2	73.95	73.60	-1	7,721	-0.01%
2021/08/16	3	73.60	3	73.43	73.90	0	7,666	0.00%
2021/08/13	46	75.19	12	75.07	73.60	34	7,604	0.45%
2021/08/12	2	76.50	3	76.80	77.70	-1	7,512	-0.01%
2021/08/11	15	77.29	13	76.34	76.10	2	7,479	0.03%
2021/08/10	12	77.00	17	77.58	77.60	-5	7,395	-0.07%
2021/08/09	11.2	79.25	6	79.12	78.40	5.2	7,253	0.07%
2021/08/06	12	80.93	25	80.92	80.90	-13	7,024	-0.19%
2021/08/05	39	79.47	13	80.75	80.20	26	6,752	0.39%
2021/08/04	38	77.94	60	78.42	79.30	-22	6,309	-0.35%
2021/08/03	1	75.30	4.1	75.90	76.00	-3.1	6,020	-0.05%
2021/08/02	12	75.37	13	75.38	75.30	-1	5,948	-0.02%
2021/07/30	3	74.60	59	74.66	75.00	-56	5,915	-0.95%
2021/07/29	11	71.91	2	72.25	72.70	9	5,731	0.16%
2021/07/28	17	71.62	6	70.72	71.40	11	5,731	0.19%
2021/07/27	19	73.69	36	74.41	73.30	-17	5,775	-0.29%
2021/07/26	41.1	72.80	0	0.00	72.90	41.1	5,705	0.72%
2021/07/23	3	71.60	6	72.90	72.10	-3	5,714	-0.05%
2021/07/22	9	71.20	0.1	71.50	71.40	9	5,670	0.16%
2021/07/21	2	70.80	1	70.50	69.70	1	5,620	0.02%
2021/07/20	27	74.99	5	74.92	74.30	22	5,503	0.40%
2021/07/19	13	76.58	0	0.00	76.70	13	5,366	0.24%
2021/07/16	17	76.98	10.5	77.35	77.70	6.5	5,334	0.12%
2021/07/15	28	76.86	61.1	77.43	77.20	-33.1	5,233	-0.63%
2021/07/14	1	74.50	7	74.64	74.40	-6	4,848	-0.12%
2021/07/13	7	74.54	5	75.10	73.90	2	4,873	0.04%
2021/07/12	7	73.96	23	74.14	74.70	-16	4,849	-0.33%
2021/07/09	17	73.12	4	73.65	72.90	13	4,783	0.27%
2021/07/08	10	73.81	10	73.82	73.80	0	4,827	0.00%
2021/07/07	10	72.97	7	73.10	73.10	3	4,826	0.06%
2021/07/06	4	73.08	22	73.13	73.30	-18	4,837	-0.37%
2021/07/05	11	72.21	15	72.43	72.50	-4	4,784	-0.08%
2021/07/02	7	71.43	2	71.30	71.50	5	4,789	0.10%
2021/06/30	4	71.53	1.2	71.93	72.00	2.8	4,933	0.06%
2021/06/29	4	72.28	0	0.00	71.90	4	4,933	0.08%
2021/06/28	7.2	72.15	21	72.36	72.80	-13.8	4,940	-0.28%
2021/06/25	2	70.10	5	70.28	70.20	-3	4,782	-0.06%
2021/06/24	1	69.70	0	0.00	70.00	1	4,811	0.02%
2021/06/23	1	69.80	1	69.80	69.60	0	4,879	0.00%
2021/06/22	2	69.45	1	69.50	69.60	1	4,933	0.02%
2021/06/21	1.1	68.99	0	0.00	69.10	1.1	4,978	0.02%
2021/06/18	9	69.56	0	0.00	69.00	9	5,103	0.18%
2021/06/16	2	70.00	6	70.45	70.00	-4	5,570	-0.07%
2021/06/15	9	70.09	0.1	70.50	70.20	8.9	5,934	0.15%
2021/06/11	3.1	70.50	11	70.40	70.30	-7.9	5,983	-0.13%
2021/06/10	3	70.07	1	70.00	70.50	2	6,026	0.03%
2021/06/09	2	69.70	0.2	69.70	69.20	1.9	6,028	0.03%
2021/06/08	0.7	70.38	13	70.26	70.80	-12.4	6,018	-0.21%
2021/06/07	1	67.60	9	68.66	68.40	-8	5,972	-0.13%
2021/06/04	1	67.80	0	0.00	68.40	1	6,017	0.02%
2021/06/03	1	68.00	2	68.55	68.30	-1	6,179	-0.02%
2021/06/02	4	67.88	10	67.60	68.20	-6	6,293	-0.10%
2021/06/01	5	68.24	3	68.30	68.20	2	6,438	0.03%
2021/05/28	5	67.80	7	67.54	68.20	-2	6,787	-0.03%
2021/05/27	8	66.19	0	0.00	66.00	8	6,957	0.11%
2021/05/26	4	67.03	1	67.30	67.30	3	6,957	0.04%
2021/05/25	14	66.56	9	66.96	66.90	5	7,011	0.07%
2021/05/24	1	65.20	1	64.90	65.10	0	7,036	0.00%
2021/05/21	3	64.57	0	0.00	64.50	3	7,126	0.04%
2021/05/20	4	65.13	2	65.05	64.40	2	7,215	0.03%
2021/05/19	3	66.50	2	66.30	66.60	1	7,194	0.01%
2021/05/18	3	65.33	1	66.40	66.50	2	7,226	0.03%
2021/05/17	9	63.56	5	63.28	62.80	4	7,313	0.05%
2021/05/14	0	0.00	1	66.30	66.60	-1	7,287	-0.01%
2021/05/13	4	64.95	4	65.30	65.20	0	7,294	0.00%
2021/05/12	11	64.87	4	63.98	64.50	7	7,288	0.10%
2021/05/11	16	68.44	2	68.70	67.10	14	7,276	0.19%
2021/05/10	2	71.40	1	71.20	71.00	1	7,238	0.01%
2021/05/07	39	70.80	0	0.00	71.00	39	7,429	0.52%
2021/05/06	4	71.18	4	72.63	70.60	0	7,469	0.00%
2021/05/05	3	71.00	0	0.00	70.40	3	7,787	0.04%
2021/05/04	10	71.40	5	72.00	71.60	5	7,862	0.06%
2021/05/03	32	75.02	0	0.00	73.90	32	7,892	0.41%
2021/04/29	2	77.40	8	77.74	77.40	-6	7,910	-0.08%
2021/04/28	2	76.90	3	77.53	78.20	-1	7,975	-0.01%
2021/04/27	1	76.90	2	76.85	76.90	-1	8,214	-0.01%
2021/04/26	2	76.45	3	76.70	76.90	-1	8,350	-0.01%
2021/04/23	2	75.35	1	75.80	76.00	1	8,475	0.01%
2021/04/22	9	75.99	8	77.10	75.20	1	8,655	0.01%
2021/04/21	1	77.60	19	77.32	77.50	-18	8,814	-0.20%
2021/04/20	2	76.70	0.8	77.20	76.60	1.3	8,958	0.01%
2021/04/19	8	77.10	5	77.32	77.10	3	9,392	0.03%
2021/04/16	2	77.85	20.1	77.79	77.90	-18.1	9,443	-0.19%
2021/04/15	1	76.50	2	76.50	76.50	-1	9,484	-0.01%
2021/04/14	10.1	74.95	2	75.60	75.30	8.1	9,628	0.08%
2021/04/13	11.1	76.75	3	77.07	76.40	8.1	9,586	0.08%
2021/04/12	22	77.68	4	78.28	77.50	18	9,552	0.19%
2021/04/09	2	77.55	11	77.89	78.00	-9	9,547	-0.09%
2021/04/08	4	77.75	5	77.74	77.60	-1	9,492	-0.01%
2021/04/07	8.2	77.60	10	77.40	77.80	-1.9	9,452	-0.02%
2021/04/06	15.3	79.21	11	79.05	79.00	4.3	9,396	0.05%
2021/04/01	1.3	77.65	19	77.79	78.00	-17.7	9,316	-0.19%
2021/03/31	9	78.04	3.2	78.03	77.70	5.8	9,285	0.06%
2021/03/30	1	77.70	7	77.54	77.80	-6	9,223	-0.07%
2021/03/29	7	76.81	9	77.28	76.70	-2	9,172	-0.02%
2021/03/26	3	76.50	4	76.70	76.70	-1	9,239	-0.01%
2021/03/25	1	76.20	1	75.70	76.10	0	9,189	0.00%
2021/03/24	4	75.90	4	75.75	75.50	0	9,144	0.00%
2021/03/23	2.1	75.99	2	76.30	75.80	0.1	9,116	0.00%
2021/03/22	2.1	75.11	1	75.40	74.70	1.1	9,009	0.01%
2021/03/19	22	77.64	9	76.86	76.00	13	8,985	0.14%
2021/03/18	12.1	77.37	25	76.83	77.90	-12.9	8,602	-0.15%
2021/03/17	2	73.70	1	74.40	73.50	1	8,297	0.01%
2021/03/16	6	73.50	1	73.60	73.70	5	8,465	0.06%
2021/03/15	0	0.00	2	73.20	73.60	-2	8,607	-0.02%
2021/03/12	10	73.03	1	72.50	72.70	9	8,634	0.10%
2021/03/11	0	0.00	2	72.45	73.10	-2	8,692	-0.02%
2021/03/10	4	71.48	0	0.00	71.70	4	8,969	0.04%
2021/03/09	11	70.67	1	71.00	71.40	10	8,988	0.11%
2021/03/08	9	72.41	4	71.80	72.20	5	8,885	0.06%
2021/03/05	2	73.90	6	73.00	72.70	-4	8,795	-0.05%
2021/03/04	15	73.99	7	74.43	74.10	8	8,709	0.09%
2021/03/03	12	75.05	9	76.13	75.10	3	8,584	0.03%
2021/03/02	6	75.73	15	75.78	75.50	-9	8,370	-0.11%
2021/02/26	7	73.84	1	73.60	74.10	6	8,284	0.07%
2021/02/25	16	74.08	6	74.58	74.50	10	8,286	0.12%
2021/02/24	16	74.54	2	74.75	74.40	14	8,260	0.17%
2021/02/23	9	74.34	12	74.25	74.40	-3	8,214	-0.04%
2021/02/22	2	74.65	12	75.20	75.50	-10	8,142	-0.12%
2021/02/19	6	73.17	6	72.87	73.20	0	8,051	0.00%
2021/02/18	3	73.40	0	0.00	73.90	3	8,059	0.04%
2021/02/17	2	73.20	10	73.83	73.50	-8	8,050	-0.10%
2021/02/05	3	71.43	5	71.30	71.30	-2	7,963	-0.02%
2021/02/04	5	70.56	3	70.40	70.30	2	8,045	0.02%
2021/02/03	6	71.65	2	71.40	71.20	4	8,085	0.05%
2021/02/02	2	72.25	4	71.43	72.40	-2	8,171	-0.02%
2021/02/01	18	68.64	15	68.43	69.50	3	8,259	0.04%
2021/01/29	17	71.24	3	71.03	69.20	14	8,380	0.17%
2021/01/28	4	73.00	3	73.50	72.50	1	8,195	0.01%
2021/01/27	19	76.49	13	76.35	75.70	6	8,077	0.07%
2021/01/26	2	75.70	23	75.48	75.70	-21	7,652	-0.27%
2021/01/25	3	74.80	10	75.70	75.70	-7	7,537	-0.09%
2021/01/22	0	0.00	9	75.06	75.40	-9	7,400	-0.12%
2021/01/21	8	74.41	6	74.87	74.40	2	7,308	0.03%
2021/01/20	12	75.41	10	75.17	73.70	2	7,247	0.03%
2021/01/19	3	74.57	6	74.55	74.50	-3	6,991	-0.04%
2021/01/18	8	74.11	2	73.90	73.90	6	6,871	0.09%
2021/01/15	7	73.40	27	74.25	74.50	-20	6,733	-0.30%
2021/01/14	8	73.51	8	72.81	73.80	0	6,597	0.00%
2021/01/13	12	72.09	20	72.10	72.10	-8	6,359	-0.13%
2021/01/12	16	71.24	53	71.44	70.40	-37	6,189	-0.60%
2021/01/11	11	69.00	18	69.26	69.30	-7	5,733	-0.12%
2021/01/08	3	68.33	5	68.20	68.20	-2	5,658	-0.04%
2021/01/07	7	67.69	45	67.85	68.00	-38	5,631	-0.67%
2021/01/06	6	66.83	34	67.00	66.30	-28	5,544	-0.51%
2021/01/05	4	67.10	4	67.20	67.40	0	5,529	0.00%
2021/01/04	28	67.16	16	67.17	67.40	12	5,549	0.22%
2020/12/31	1	66.00	4	66.25	66.40	-3	5,526	-0.05%
2020/12/30	2	65.75	6	65.70	65.90	-4	5,566	-0.07%
2020/12/29	8	66.11	2	66.65	65.80	6	5,641	0.11%
2020/12/28	14	66.33	2	66.40	66.40	12	5,700	0.21%
2020/12/25	1	66.20	0	0.00	66.20	1	5,808	0.02%
2020/12/24	0	0.00	2	66.20	65.70	-2	5,943	-0.03%
2020/12/23	8	65.89	3	66.10	65.70	5	6,053	0.08%
2020/12/22	8	67.35	4	67.18	66.30	4	6,265	0.06%
2020/12/21	0	0.00	3	65.43	66.50	-3	6,312	-0.05%
2020/12/18	5	65.16	0	0.00	65.00	5	6,562	0.08%
2020/12/17	5	65.94	2	65.40	65.40	3	6,740	0.04%
2020/12/16	8	65.88	0	65.60	66.20	8	6,843	0.12%
2020/12/15	8	65.41	5	65.82	65.30	3	6,937	0.04%
2020/12/14	6	67.35	2	66.90	66.90	4	7,196	0.06%
2020/12/11	4	67.83	11	68.05	67.40	-7	7,464	-0.09%
2020/12/10	10	69.05	5	68.96	68.70	5	7,457	0.07%
2020/12/09	9	67.16	60	67.79	69.00	-51	7,231	-0.71%
2020/12/08	19	66.18	20	66.12	66.20	-1	7,038	-0.01%
2020/12/07	16	66.64	7	67.23	66.60	9	7,006	0.13%
2020/12/04	18	66.93	33	67.59	67.40	-15	6,886	-0.22%
2020/12/03	1	66.10	4	65.88	66.20	-3	6,546	-0.05%
2020/12/02	18	65.25	10	65.49	65.80	8	6,477	0.12%
2020/12/01	5	64.72	0	0.00	65.20	5	6,433	0.08%
2020/11/30	2	64.90	3	65.07	64.30	-1	6,390	-0.02%
2020/11/27	8	64.83	0	0.00	64.70	8	6,320	0.13%
2020/11/26	4	65.05	0	0.00	65.00	4	6,301	0.06%
2020/11/25	6	65.75	3	67.07	65.40	3	6,267	0.05%
2020/11/24	4	65.60	6	65.67	65.80	-2	6,159	-0.03%
2020/11/23	2	65.40	6	65.58	65.50	-4	6,145	-0.07%
2020/11/20	2.1	64.90	0	0.00	64.90	2.1	6,156	0.03%
2020/11/19	2	64.55	0	0.00	64.50	2	6,148	0.03%
2020/11/18	3	64.83	0	0.00	64.90	3	6,152	0.05%
2020/11/17	1	65.40	5	65.32	65.30	-4	6,139	-0.07%
2020/11/16	21	64.68	5	64.80	64.70	16	6,165	0.26%
2020/11/13	5	64.80	2	65.15	65.00	3	6,144	0.05%
2020/11/12	3	65.80	13	65.56	65.60	-10	6,125	-0.16%
2020/11/11	3	65.27	1	65.10	65.00	2	6,016	0.03%
2020/11/10	13	64.55	19	64.38	64.90	-6	5,943	-0.10%
2020/11/09	7	65.13	6	64.78	64.20	1	5,793	0.02%
2020/11/06	7	63.51	13	63.72	64.00	-6	5,608	-0.11%
2020/11/05	13	61.75	0	0.00	61.90	13	5,446	0.24%
2020/11/04	1	62.00	0	0.00	62.30	1	5,425	0.02%
2020/10/30	8	63.14	2	62.70	62.50	6	5,478	0.11%
2020/10/28	4.4	62.83	24	62.86	62.90	-19.6	5,606	-0.35%
2020/10/27	0.1	62.60	2	62.45	62.90	-1.9	5,640	-0.03%
2020/10/26	1	61.80	0	0.00	61.80	1	5,717	0.02%
2020/10/23	0	0.00	2	63.00	62.80	-2	5,800	-0.03%
2020/10/22	2	62.50	10	62.80	62.80	-8	5,902	-0.14%
2020/10/21	0	0.00	2	62.00	61.50	-2	5,936	-0.03%
2020/10/20	1	61.90	10	61.55	61.70	-9	6,041	-0.15%
2020/10/19	4	61.40	0	0.00	61.50	4	6,278	0.06%
2020/10/16	0	0.00	2	61.15	61.00	-2	6,454	-0.03%
2020/10/15	4	60.90	13	60.84	60.60	-9	6,530	-0.14%
2020/10/14	1	61.60	0	61.40	61.20	1	6,619	0.01%
2020/10/13	7.2	62.25	2	62.50	62.40	5.2	6,640	0.08%
2020/10/12	1	62.10	5	62.14	62.60	-4	6,671	-0.06%
2020/10/08	2	62.55	1	62.00	61.90	1	6,657	0.02%
2020/10/07	0.2	62.40	1	62.60	62.30	-0.8	6,683	-0.01%
2020/10/06	16	62.89	2	63.00	62.60	14	6,690	0.21%
2020/10/05	11	63.21	5	62.92	63.50	6	6,769	0.09%
2020/09/30	7	63.61	6	63.93	63.40	1	6,793	0.01%
2020/09/29	8	63.41	7	63.66	63.80	1	6,767	0.01%
2020/09/28	22	62.55	21	62.73	62.30	1	6,792	0.01%
2020/09/25	9	63.26	10	62.09	61.70	-1	6,828	-0.01%
2020/09/24	6	63.70	12	63.98	64.50	-6	6,761	-0.09%
2020/09/23	7	63.91	15	64.06	63.70	-8	6,709	-0.12%
2020/09/22	7	62.73	73	62.83	63.10	-66	6,519	-1.01%
2020/09/21	3	62.70	6	62.95	62.40	-3	6,430	-0.05%
2020/09/18	4	62.20	5	62.22	62.10	-1	6,390	-0.02%
2020/09/17	42	61.98	18	61.99	62.10	24	6,440	0.37%
2020/09/16	5	60.88	53	60.29	61.00	-48	6,182	-0.78%
2020/09/15	5	58.90	7	58.63	59.00	-2	5,942	-0.03%
2020/09/14	0	0.00	4	57.48	57.50	-4	5,956	-0.07%
2020/09/11	3	57.00	0	0.00	57.20	3	6,047	0.05%
2020/09/10	3	57.20	12	57.56	57.20	-9	6,092	-0.15%
2020/09/09	0	0.00	5	57.20	57.20	-5	6,143	-0.08%
2020/09/08	12	57.08	1	57.40	56.90	11	6,235	0.18%
2020/09/07	0	0.00	9	56.70	57.00	-9	6,322	-0.14%
2020/09/04	2	56.40	45	56.09	56.30	-43	6,437	-0.67%
2020/09/03	0	0.00	1	57.10	57.00	-1	6,538	-0.02%
2020/09/02	1	56.00	0	0.00	56.30	1	6,662	0.02%
2020/08/31	10	56.38	0	0.00	56.20	10	7,075	0.14%
2020/08/27	7	56.70	5	57.00	56.90	2	7,232	0.03%
2020/08/26	6	57.00	9	56.63	57.20	-3	7,295	-0.04%
2020/08/25	3	55.30	11	55.32	55.30	-8	7,306	-0.11%
2020/08/24	0	0.00	1	55.00	55.00	-1	7,378	-0.01%
2020/08/21	2	55.40	3	55.33	55.40	-1	7,460	-0.01%
2020/08/20	31	56.25	0	0.00	55.20	31	7,528	0.41%
2020/08/19	18	57.14	23	57.93	57.00	-5	7,581	-0.07%
2020/08/18	0	0.00	3	58.20	58.10	-3	7,650	-0.04%
2020/08/17	1	57.80	7	58.27	58.60	-6	7,938	-0.08%
2020/08/14	0	0.00	2	57.55	57.70	-2	8,121	-0.02%
2020/08/13	6	57.50	2	57.45	57.50	4	8,175	0.05%
2020/08/12	32	57.41	0	0.00	57.40	32	8,237	0.39%
2020/08/11	2	58.20	3	58.50	57.80	-1	8,324	-0.01%
2020/08/10	4	58.40	31	58.50	58.50	-27	8,498	-0.32%
2020/08/07	3	58.37	0	0.00	58.30	3	8,783	0.03%
2020/08/06	12	58.78	1	58.80	58.80	11	8,943	0.12%
2020/08/05	1	59.00	11	59.48	59.10	-10	9,043	-0.11%
2020/08/04	1	58.70	0	0.00	59.00	1	9,170	0.01%
2020/08/03	29	58.74	1	58.20	58.20	28	9,516	0.29%
2020/07/31	19	60.07	16	59.96	59.90	3	9,528	0.03%
2020/07/30	21	60.12	39	60.24	60.30	-18	9,559	-0.19%
2020/07/29	10	57.98	2	58.15	58.70	8	9,761	0.08%
2020/07/28	7	57.56	1	58.90	56.70	6	10,312	0.06%
2020/07/27	13	58.62	0	0.00	57.90	13	10,360	0.13%
2020/07/24	9	59.42	7	59.20	59.10	2	10,314	0.02%
2020/07/23	26	60.52	6	60.78	60.20	20	10,247	0.20%
2020/07/22	10	64.76	17	64.82	65.40	-7	10,050	-0.07%
2020/07/21	9	64.47	4	64.70	64.30	5	9,878	0.05%
2020/07/20	10	64.76	0	0.00	64.10	10	9,873	0.10%
2020/07/17	17	65.27	12	65.36	65.30	5	9,864	0.05%
2020/07/16	6	65.77	11	65.60	65.80	-5	10,082	-0.05%
2020/07/15	4	66.00	3	65.83	65.70	1	10,334	0.01%
2020/07/14	4	65.70	0	0.00	65.70	4	10,418	0.04%
2020/07/13	1	65.30	29.2	65.30	65.80	-28.2	10,395	-0.27%
2020/07/10	3	65.93	11	65.65	65.10	-8	10,466	-0.08%
2020/07/09	7	67.16	0	0.00	66.90	7	10,336	0.07%
2020/07/08	2	67.50	3	67.43	67.60	-1	10,258	-0.01%
2020/07/07	8	66.91	46.2	66.73	66.70	-38.2	10,186	-0.38%
2020/07/06	7	67.71	25	67.81	68.00	-18	10,039	-0.18%
2020/07/03	21	66.45	15	66.68	66.90	6	9,910	0.06%
2020/07/02	6	65.30	7	65.73	65.90	-1	9,817	-0.01%
2020/07/01	1	64.00	0	0.00	64.30	1	9,704	0.01%
2020/06/30	6	64.38	0	0.00	64.30	6	9,635	0.06%
2020/06/29	17	63.82	5	64.34	64.20	12	9,556	0.13%
2020/06/24	5	64.00	28	63.93	64.00	-23	9,483	-0.24%
2020/06/23	10	62.50	4	63.00	63.10	6	9,367	0.06%
2020/06/22	5	62.80	6	63.00	62.90	-1	9,351	-0.01%
2020/06/19	0	0.00	9	62.70	62.90	-9	9,352	-0.10%
2020/06/18	3	62.27	11	61.68	62.30	-8	9,280	-0.09%
2020/06/17	3	62.00	2	61.80	61.70	1	9,204	0.01%
2020/06/16	2	62.00	2	61.90	61.90	0	9,236	0.00%
2020/06/15	12	61.10	19	61.27	61.00	-7	9,285	-0.08%
2020/06/12	8	59.68	2	60.60	61.00	6	9,248	0.06%
2020/06/11	32	61.00	7	61.29	60.70	25	9,251	0.27%
2020/06/10	1	61.20	3	61.50	62.00	-2	9,156	-0.02%
2020/06/09	8	62.10	3	62.17	61.90	5	9,132	0.05%
2020/06/08	18	63.11	11	63.23	63.10	7	9,098	0.08%
2020/06/05	1	62.60	28	62.42	62.80	-27	8,902	-0.30%
2020/06/04	1	61.50	2	61.50	61.50	-1	8,719	-0.01%
2020/06/03	31	61.39	12	61.38	61.40	19	8,688	0.22%
2020/06/02	3	61.33	0	0.00	61.30	3	8,577	0.03%
2020/06/01	2	61.65	1	61.60	61.70	1	8,496	0.01%
2020/05/29	8	61.06	5	61.28	61.40	3	8,429	0.04%
2020/05/28	12	61.27	3	61.63	60.90	9	8,383	0.11%
2020/05/27	2	61.10	3	61.07	61.40	-1	8,324	-0.01%
2020/05/26	1	60.90	17	61.14	61.10	-16	8,290	-0.19%
2020/05/25	0	0.00	2	59.40	60.70	-2	8,155	-0.02%
2020/05/22	21	60.52	8	60.51	60.20	13	8,059	0.16%
2020/05/21	19	59.28	5	59.72	59.70	14	7,789	0.18%
2020/05/20	20	58.49	1	58.70	58.40	19	7,631	0.25%
2020/05/19	0	0.00	2	58.85	58.80	-2	7,618	-0.03%
2020/05/18	7	58.46	15	58.23	58.20	-8	7,609	-0.11%
2020/05/15	11	59.20	2	59.30	58.90	9	7,552	0.12%
2020/05/14	43	59.28	12	59.42	58.10	31	7,383	0.42%
2020/05/13	32	60.66	2	60.45	60.80	30	7,110	0.42%
2020/05/12	2	61.25	18	61.08	61.30	-16	6,963	-0.23%
2020/05/11	9	61.62	2	61.40	61.40	7	6,866	0.10%
2020/05/08	18	61.03	58	61.13	60.80	-40	6,743	-0.59%
2020/05/07	8	59.36	67	59.41	59.50	-59	6,377	-0.93%
2020/05/06	25	59.23	11	59.25	59.00	14	6,287	0.22%
2020/05/05	55	58.44	13	58.58	59.20	42	6,175	0.68%
2020/05/04	83	58.56	33	58.78	59.00	50	5,859	0.85%
2020/04/30	3	55.33	56	55.24	56.60	-53	5,207	-1.02%
2020/04/29	15	54.09	89	54.13	54.20	-74	5,088	-1.45%
2020/04/28	4	53.90	0	0.00	54.00	4	5,101	0.08%
2020/04/27	127	53.99	15	53.94	54.10	112	5,143	2.18%	大買/鉅額交易
2020/04/24	0	0.00	6	53.00	53.00	-6	5,093	-0.12%
2020/04/23	13	52.58	1	53.20	52.60	12	5,093	0.24%
2020/04/22	18	52.38	6	52.37	52.60	12	5,010	0.24%
2020/04/21	33	54.20	5	54.32	53.10	28	4,869	0.57%
2020/04/20	20	57.76	10	57.88	57.30	10	4,575	0.22%
2020/04/17	1	54.70	7	55.69	56.00	-6	4,292	-0.14%
2020/04/15	3	53.83	1	53.70	53.80	2	4,173	0.05%
2020/04/14	22	54.39	3	54.40	54.20	19	4,077	0.47%
2020/04/13	1	53.60	4	53.78	53.60	-3	4,114	-0.07%
2020/04/10	7	53.20	0	0.00	53.00	7	4,166	0.17%
2020/04/09	1	53.20	0	0.00	53.40	1	4,259	0.02%
2020/04/08	0	0.00	7	53.43	53.60	-7	4,296	-0.16%
2020/04/07	9	52.04	7	52.16	52.60	2	4,269	0.05%
2020/04/06	3	50.47	0	0.00	50.60	3	4,187	0.07%
2020/04/01	4	49.45	10	49.35	50.10	-6	4,187	-0.14%
2020/03/31	11	50.32	21	49.55	49.50	-10	4,200	-0.24%
2020/03/30	0	0.00	11	49.61	49.70	-11	4,167	-0.26%
2020/03/27	0	0.00	1	50.70	50.50	-1	4,142	-0.02%
2020/03/26	0	0.00	2	50.45	50.50	-2	4,083	-0.05%
2020/03/25	2	49.15	2	50.00	49.40	0	4,059	0.00%
2020/03/24	2	47.20	1	47.00	46.75	1	4,033	0.02%
2020/03/23	0	0.00	2	45.30	44.85	-2	4,126	-0.05%
2020/03/20	21	47.22	2	47.85	45.85	19	4,202	0.45%
2020/03/19	9	46.42	1	45.95	45.10	8	4,310	0.19%
2020/03/18	0	0.00	1	51.00	50.10	-1	4,301	-0.02%
2020/03/17	1	51.60	1	52.20	51.00	0	4,312	0.00%
2020/03/13	1	54.70	13	50.58	54.60	-12	4,334	-0.28%
2020/03/12	5	55.68	1	55.30	54.70	4	4,346	0.09%
2020/03/11	0	0.00	1	58.40	57.50	-1	4,353	-0.02%
2020/03/10	1	57.00	3	57.30	57.70	-2	4,610	-0.04%
2020/03/09	1	58.50	1	58.00	57.60	0	4,873	0.00%
2020/03/06	1	59.30	3	59.30	59.30	-2	4,868	-0.04%
2020/03/05	2	59.70	1	59.60	59.80	1	4,914	0.02%
2020/03/04	1	58.60	0	0.00	58.90	1	5,013	0.02%
2020/03/03	3	59.13	1	59.00	58.70	2	5,164	0.04%
2020/03/02	4	58.18	0	0.00	58.20	4	5,453	0.07%
2020/02/27	1	58.60	9	58.61	58.50	-8	5,706	-0.14%
2020/02/26	4	59.53	2	59.40	59.30	2	5,731	0.03%
2020/02/25	5	59.50	5	59.74	59.90	0	5,712	0.00%
2020/02/24	14	59.80	0	0.00	59.60	14	5,713	0.25%
2020/02/21	6	60.08	2	60.25	60.00	4	5,704	0.07%
2020/02/20	16	60.68	0	0.00	60.40	16	5,729	0.28%
2020/02/19	3	60.60	8	60.64	60.30	-5	5,715	-0.09%
2020/02/18	23	60.30	9	61.20	60.50	14	5,718	0.24%
2020/02/17	3	61.10	2	61.60	61.10	1	5,721	0.02%
2020/02/14	0	0.00	5	61.76	61.70	-5	5,692	-0.09%
2020/02/13	2	61.60	0	0.00	61.00	2	5,677	0.04%
2020/02/12	1	62.20	3	62.17	62.00	-2	5,655	-0.04%
2020/02/11	1	60.90	14	61.33	61.50	-13	5,653	-0.23%
2020/02/10	1	60.00	3	59.90	60.00	-2	5,684	-0.04%
2020/02/07	12	60.58	2	60.40	60.60	10	5,717	0.17%
2020/02/06	4	61.25	2	61.30	61.50	2	5,769	0.03%
2020/02/05	4	60.45	6	60.78	60.70	-2	5,954	-0.03%
2020/02/04	9	60.52	1	60.50	60.80	8	6,003	0.13%
2020/02/03	1	58.70	5	58.24	59.40	-4	6,032	-0.07%
2020/01/31	19	60.79	1	60.80	60.60	18	6,006	0.30%
2020/01/30	17.2	61.23	1	61.50	60.30	16.2	6,060	0.27%
2020/01/20	2	65.50	3	65.50	65.60	-1	5,989	-0.02%
2020/01/17	2	65.20	0	0.00	65.70	2	6,026	0.03%
2020/01/16	4	65.80	0	0.00	65.80	4	6,075	0.07%
2020/01/15	0.2	66.60	1	66.90	66.60	-0.8	6,115	-0.01%
2020/01/14	3	66.57	8	66.51	66.50	-5	6,184	-0.08%
2020/01/13	1	66.30	12	66.37	66.10	-11	6,246	-0.18%
2020/01/10	1	65.30	0	0.00	64.90	1	6,333	0.02%
2020/01/09	2	64.90	1	64.90	65.50	1	6,358	0.02%
2020/01/08	3	63.77	0	0.00	64.00	3	6,401	0.05%
2020/01/07	11	64.14	5	64.16	64.30	6	6,423	0.09%
2020/01/06	12	64.90	1	64.90	64.80	11	6,394	0.17%
2020/01/03	2	67.10	1	67.40	67.20	1	6,405	0.02%
2020/01/02	1	68.20	1	68.00	68.40	0	6,381	0.00%
2019/12/31	2	67.50	0	0.00	67.20	2	6,322	0.03%
2019/12/30	1	68.00	0	0.00	67.40	1	6,351	0.02%
2019/12/27	0	0.00	6	67.67	67.70	-6	6,366	-0.09%
2019/12/26	3	66.60	18	67.14	67.20	-15	6,365	-0.24%
2019/12/24	3	65.87	21	66.10	65.70	-18	6,444	-0.28%
2019/12/23	1	66.50	0	0.00	66.20	1	6,485	0.02%
2019/12/20	0	0.00	3	66.90	66.80	-3	6,508	-0.05%
2019/12/19	1	67.00	3	67.10	67.30	-2	6,508	-0.03%
2019/12/18	8	68.09	10	67.82	67.50	-2	6,518	-0.03%
2019/12/17	4	67.10	3	67.20	67.20	1	6,526	0.02%
2019/12/16	8	67.16	20	67.42	66.40	-12	6,471	-0.19%
2019/12/13	2	65.90	10	65.55	66.10	-8	6,351	-0.13%
2019/12/11	2	65.60	1	65.30	65.80	1	6,678	0.01%
2019/12/10	1	66.00	0	0.00	66.10	1	6,612	0.02%
2019/12/09	12	65.97	10	65.70	66.10	2	6,643	0.03%
2019/12/06	7	65.66	1	65.30	65.00	6	6,611	0.09%
2019/12/05	1	65.40	33	65.58	65.50	-32	6,614	-0.48%
2019/12/04	4	63.55	17	63.72	63.90	-13	6,409	-0.20%
2019/12/02	0	0.00	1	62.70	62.30	-1	6,303	-0.02%
2019/11/29	6	63.02	36	62.80	62.80	-30	6,357	-0.47%
2019/11/28	1	63.20	18	63.25	63.40	-17	6,317	-0.27%
2019/11/27	13	61.15	51	62.01	62.60	-38	6,228	-0.61%
2019/11/26	9	62.66	5	63.20	62.30	4	5,915	0.07%
2019/11/25	0	0.00	14	61.49	61.90	-14	5,640	-0.25%
2019/11/21	2	60.20	0	0.00	60.60	2	5,689	0.04%
2019/11/20	3	60.20	1	60.30	60.30	2	5,715	0.03%
2019/11/19	5	61.20	2	61.00	60.60	3	5,754	0.05%
2019/11/18	3	61.90	2	62.05	61.80	1	5,727	0.02%
2019/11/15	0	0.00	3	60.97	61.50	-3	5,763	-0.05%
2019/11/14	2	60.05	0	0.00	60.00	2	5,750	0.03%
2019/11/13	0	0.00	3	60.60	60.40	-3	5,748	-0.05%
2019/11/11	7	60.19	0	0.00	60.10	7	5,816	0.12%
2019/11/08	5	61.08	9	61.26	61.10	-4	5,824	-0.07%
2019/11/07	5	60.60	0	0.00	60.70	5	5,840	0.09%
2019/11/06	2	61.80	4	62.30	61.60	-2	5,802	-0.03%
2019/11/05	4	62.45	2	62.20	62.20	2	5,800	0.03%
2019/11/04	11	62.63	2	62.60	62.60	9	5,761	0.16%
2019/11/01	22	61.40	6	61.20	61.10	16	5,616	0.28%
2019/10/31	1	60.40	3	61.00	60.40	-2	5,729	-0.03%
2019/10/29	11	60.14	23	61.11	59.90	-12	5,913	-0.20%
2019/10/28	4	61.33	20	61.20	61.20	-16	5,865	-0.27%
2019/10/24	22	61.81	3	61.97	62.00	19	5,906	0.32%
2019/10/23	3	60.87	15	61.00	61.10	-12	5,934	-0.20%
2019/10/22	3	60.60	21	60.50	60.30	-18	5,994	-0.30%
2019/10/21	42	60.44	1	60.00	60.60	41	6,022	0.68%
2019/10/18	8	58.90	4	59.35	59.60	4	6,050	0.07%
2019/10/17	0	0.00	1	58.50	58.50	-1	6,041	-0.02%
2019/10/16	2	57.90	0	0.00	57.50	2	6,184	0.03%
2019/10/15	0	0.00	2	57.70	57.70	-2	6,207	-0.03%
2019/10/14	1	57.90	31	57.80	57.30	-30	6,316	-0.47%
2019/10/09	1	57.00	0	0.00	57.00	1	6,355	0.02%
2019/10/08	4	58.00	0	0.00	57.50	4	6,326	0.06%
2019/10/07	2	59.10	10	59.10	59.10	-8	6,446	-0.12%
2019/10/04	0	0.00	12	59.18	59.20	-12	6,556	-0.18%
2019/10/03	11	59.00	0	0.00	58.90	11	6,588	0.17%
2019/10/02	18	59.10	2	58.95	59.20	16	6,596	0.24%
2019/10/01	4	58.50	1	57.90	58.40	3	6,620	0.05%
2019/09/27	3	57.63	4	57.20	57.50	-1	6,683	-0.01%
2019/09/26	1	58.40	12	58.76	58.10	-11	6,755	-0.16%
2019/09/25	0	0.00	1	58.50	58.40	-1	6,888	-0.01%
2019/09/24	39	59.18	0	0.00	58.80	39	7,255	0.54%
2019/09/23	3	58.53	1	58.70	58.60	2	7,281	0.03%
2019/09/20	12	58.80	0	0.00	58.50	12	7,282	0.16%
2019/09/19	16	60.01	0	0.00	59.80	16	7,180	0.22%
2019/09/18	1	59.70	2	59.90	59.70	-1	7,220	-0.01%
2019/09/17	8	59.58	18	59.94	59.50	-10	7,192	-0.14%
2019/09/16	35	61.23	22	60.98	61.00	13	7,126	0.18%
2019/09/12	5	63.58	2	63.65	63.40	3	7,180	0.04%
2019/09/11	11	62.90	0	0.00	63.50	11	7,329	0.15%
2019/09/10	3	63.23	4	63.30	63.00	-1	7,299	-0.01%
2019/09/09	1	63.30	3	63.43	63.20	-2	7,261	-0.03%
2019/09/06	4	64.43	3	64.67	64.30	1	7,277	0.01%
2019/09/05	9	64.59	3	64.77	64.10	6	7,245	0.08%
2019/09/04	5	63.76	5	63.68	63.80	0	7,168	0.00%
2019/09/03	4.8	63.53	2	63.55	63.40	2.8	7,294	0.04%
2019/09/02	11	63.25	10	63.20	62.80	1	7,328	0.01%
2019/08/30	1	62.40	1	62.00	62.60	0	7,377	0.00%
2019/08/29	7	61.26	4	61.18	61.20	3	7,448	0.04%
2019/08/28	6	60.53	0	0.00	60.90	6	7,596	0.08%
2019/08/27	3	60.93	0	0.00	60.50	3	7,664	0.04%
2019/08/26	15	60.81	1	61.00	60.60	14	7,810	0.18%
2019/08/23	0.2	64.90	4	61.58	62.30	-3.8	7,845	-0.05%
2019/08/22	10	62.20	0	0.00	61.90	10	7,863	0.13%
2019/08/21	0	0.00	2	62.10	62.20	-2	7,882	-0.03%
2019/08/20	17	63.20	0	0.00	62.50	17	8,046	0.21%
2019/08/19	6	62.97	1	62.80	63.20	5	8,193	0.06%
2019/08/16	1	62.00	3	61.40	62.00	-2	8,637	-0.02%
2019/08/15	21	61.20	0	0.00	61.20	21	8,810	0.24%
2019/08/13	1	61.70	8	61.70	61.60	-7	9,115	-0.08%
2019/08/12	0	0.00	1	62.30	62.50	-1	9,207	-0.01%
2019/08/07	10	61.93	2	62.10	61.80	8	9,268	0.09%
2019/08/06	7	60.06	1	60.70	61.20	6	9,323	0.06%
2019/08/02	8	60.58	1	60.50	60.80	7	9,463	0.07%
2019/08/01	1	63.10	0	0.00	63.00	1	9,370	0.01%
2019/07/31	2	62.40	0	0.00	63.10	2	9,303	0.02%
2019/07/30	3	63.27	2	63.30	63.30	1	9,468	0.01%
2019/07/29	1	65.20	3	64.97	64.80	-2	9,725	-0.02%
2019/07/26	1	64.70	1	64.60	64.60	0	10,007	0.00%
2019/07/25	2	64.45	10	64.70	64.70	-8	10,123	-0.08%
2019/07/24	2	67.20	1	67.30	67.30	1	10,078	0.01%
2019/07/23	0	0.00	1	68.00	67.50	-1	9,997	-0.01%
2019/07/22	12	67.02	17	67.19	67.30	-5	10,012	-0.05%
2019/07/19	1	65.70	8	66.33	66.40	-7	10,063	-0.07%
2019/07/18	10	65.31	0	0.00	65.10	10	10,122	0.10%
2019/07/17	5	66.16	0	0.00	67.00	5	10,026	0.05%
2019/07/16	24	67.07	7	67.11	67.00	17	10,032	0.17%
2019/07/15	3	65.70	1	65.90	66.00	2	9,885	0.02%
2019/07/12	1	65.50	3	65.43	65.50	-2	9,921	-0.02%
2019/07/11	9	66.30	0	0.00	65.50	9	9,976	0.09%
2019/07/10	0	0.00	1	65.00	64.80	-1	9,919	-0.01%
2019/07/09	1	64.30	1	64.70	64.70	0	9,934	0.00%
2019/07/08	1	65.00	1	65.10	65.00	0	10,023	0.00%
2019/07/05	1	64.40	1	64.90	64.90	0	10,056	0.00%
2019/07/03	4	64.30	2	64.50	64.60	2	10,040	0.02%
2019/07/02	1	65.10	1	65.50	65.60	0	9,969	0.00%
2019/07/01	4	64.75	26	64.50	64.90	-22	9,925	-0.22%
2019/06/28	3	60.53	0	0.00	60.50	3	9,612	0.03%
2019/06/27	1	61.50	1	61.60	61.50	0	9,646	0.00%
2019/06/26	0	0.00	2	60.40	60.80	-2	9,660	-0.02%
2019/06/25	8	60.15	3	60.37	60.40	5	9,666	0.05%
2019/06/24	0	0.00	1	61.50	61.10	-1	9,635	-0.01%
2019/06/21	7	61.80	5	61.42	60.80	2	9,674	0.02%
2019/06/20	11	61.22	13	61.68	61.80	-2	9,584	-0.02%
2019/06/19	3	58.73	19	58.64	59.20	-16	9,430	-0.17%
2019/06/18	2	57.60	3	57.43	57.00	-1	9,376	-0.01%
2019/06/17	0	0.00	1	56.50	57.00	-1	9,591	-0.01%
2019/06/14	14	56.69	1	56.90	56.30	13	9,938	0.13%
2019/06/12	0	0.00	6	57.18	58.00	-6	9,981	-0.06%
2019/06/11	6	58.08	5	58.12	57.30	1	9,965	0.01%
2019/06/10	0	0.00	13	56.60	57.60	-13	9,804	-0.13%
2019/06/06	19	55.57	3	55.70	55.10	16	9,743	0.16%
2019/06/05	3	56.43	14	57.01	56.60	-11	9,652	-0.11%
2019/06/04	11	56.71	32	56.87	55.80	-21	9,555	-0.22%
2019/06/03	1	57.30	2	57.45	57.30	-1	9,476	-0.01%
2019/05/31	2	58.00	2	58.15	58.30	0	9,479	0.00%
2019/05/30	4	56.30	1	56.00	56.00	3	9,417	0.03%
2019/05/29	1	55.10	0	0.00	55.10	1	9,420	0.01%
2019/05/28	6	54.97	1	54.60	54.60	5	9,400	0.05%
2019/05/27	7	55.00	15	53.69	54.70	-8	9,378	-0.09%
2019/05/24	5	56.70	8	56.88	55.60	-3	9,242	-0.03%
2019/05/23	37	55.94	16	56.10	55.60	21	9,259	0.23%
2019/05/22	18	63.01	9	62.99	61.60	9	8,835	0.10%
2019/05/21	13	62.05	2	61.40	62.70	11	8,704	0.13%
2019/05/20	8	63.60	5	64.02	63.00	3	8,563	0.04%
2019/05/17	12	65.13	4	65.55	64.80	8	8,522	0.09%
2019/05/16	0	0.00	1	67.80	67.30	-1	8,512	-0.01%
2019/05/15	4	69.13	1	69.40	68.80	3	8,547	0.04%
2019/05/14	16	65.73	1	67.40	68.20	15	8,587	0.17%
2019/05/13	4	67.80	1	68.10	67.60	3	8,553	0.04%
2019/05/10	36	70.08	2	71.35	70.30	34	8,577	0.40%
2019/05/09	4	71.28	4	71.48	71.70	0	8,565	0.00%
2019/05/08	10	72.10	6	72.05	72.10	4	8,627	0.05%
2019/05/07	4	72.98	2	73.35	73.00	2	8,588	0.02%
2019/05/06	8	71.25	0	0.00	72.10	8	8,464	0.09%
2019/05/03	2	72.95	2	73.15	72.70	0	8,301	0.00%
2019/05/02	1	72.20	21	71.19	71.30	-20	8,258	-0.24%
2019/04/30	2	69.80	6	69.33	70.00	-4	8,171	-0.05%
2019/04/29	23	70.07	3	70.20	70.10	20	8,247	0.24%
2019/04/26	6	72.28	2	71.55	71.30	4	8,221	0.05%
2019/04/25	0	0.00	4	72.70	72.50	-4	8,158	-0.05%
2019/04/24	4	72.10	4	71.80	71.20	0	8,092	0.00%
2019/04/23	3	69.93	0	0.00	70.30	3	8,014	0.04%
2019/04/22	0	0.00	23	71.21	71.00	-23	7,933	-0.29%
2019/04/19	0	0.00	1	69.70	69.60	-1	7,859	-0.01%
2019/04/18	21	69.42	1	71.00	69.40	20	7,908	0.25%
2019/04/17	1	70.80	22	71.59	71.50	-21	7,871	-0.27%
2019/04/16	0	0.00	3	70.50	71.00	-3	7,812	-0.04%
2019/04/15	5	68.62	0	0.00	69.00	5	7,722	0.06%
2019/04/12	44	70.52	6	70.00	69.20	38	7,806	0.49%
2019/04/11	1	72.20	2	72.85	72.10	-1	7,751	-0.01%
2019/04/10	1	71.70	0	0.00	72.00	1	7,716	0.01%
2019/04/09	12	72.86	1	72.10	72.20	11	7,665	0.14%
2019/04/08	0	0.00	2	73.50	73.10	-2	7,654	-0.03%
2019/04/03	4	73.70	2	73.95	73.50	2	7,618	0.03%
2019/04/02	1	72.00	1	72.30	72.00	0	7,558	0.00%
2019/04/01	0	0.00	3	72.70	72.50	-3	7,552	-0.04%
2019/03/29	1	70.90	2	71.20	71.00	-1	7,477	-0.01%
2019/03/28	1	70.80	3	71.27	70.60	-2	7,486	-0.03%
2019/03/27	0	0.00	5	71.42	71.10	-5	7,489	-0.07%
2019/03/25	4	71.05	13	71.24	71.20	-9	7,445	-0.12%
2019/03/22	6	72.65	15	74.50	72.30	-9	7,390	-0.12%
2019/03/21	21	75.39	26	75.37	75.00	-5	7,272	-0.07%
2019/03/20	10	75.61	3	76.27	75.50	7	7,225	0.10%
2019/03/19	10	74.87	31	74.35	75.30	-21	7,156	-0.29%
2019/03/18	1	68.70	3	69.70	70.00	-2	6,847	-0.03%
2019/03/15	0	0.00	8	69.89	69.10	-8	6,800	-0.12%
2019/03/14	1	69.00	2	68.95	69.00	-1	6,800	-0.01%
2019/03/13	34	68.49	1	68.50	68.50	33	6,946	0.48%
2019/03/12	1	68.80	3	69.17	68.20	-2	7,133	-0.03%
2019/03/08	2	67.50	2	67.50	67.50	0	7,518	0.00%
2019/03/07	4	67.93	0	0.00	67.80	4	7,544	0.05%
2019/03/06	7	69.00	4	69.00	68.00	3	7,654	0.04%
2019/03/05	0	0.00	2	68.90	68.20	-2	7,669	-0.03%
2019/03/04	5	67.28	0	0.00	67.20	5	7,760	0.06%
2019/02/27	1	67.50	0	0.00	67.50	1	7,709	0.01%
2019/02/26	3	67.53	1	67.40	67.20	2	7,679	0.03%
2019/02/25	2	68.55	1	68.70	68.10	1	7,671	0.01%
2019/02/22	2	68.40	7	68.81	67.80	-5	7,692	-0.06%
2019/02/21	1	66.30	1	66.80	66.90	0	7,593	0.00%
2019/02/20	3	66.23	0	0.00	66.00	3	7,611	0.04%
2019/02/19	12	65.77	0	0.00	65.80	12	7,634	0.16%
2019/02/18	5	67.04	0	0.00	66.80	5	7,680	0.07%
2019/02/15	0	0.00	4	68.88	68.50	-4	7,661	-0.05%
2019/02/14	1	68.30	2	68.00	68.00	-1	7,634	-0.01%
2019/02/13	3	67.17	7	66.67	67.00	-4	7,649	-0.05%
2019/02/12	0	0.00	3	67.90	67.80	-3	7,629	-0.04%
2019/02/11	0	0.00	12	66.97	67.80	-12	7,714	-0.16%
2019/01/30	2	66.40	6	66.10	66.00	-4	7,873	-0.05%
2019/01/29	20	65.00	23	64.80	65.40	-3	7,934	-0.04%
2019/01/28	1	64.50	3	64.50	64.50	-2	7,957	-0.03%
2019/01/25	7	64.39	2	62.80	63.40	5	8,103	0.06%
2019/01/24	1	61.60	22	62.96	63.90	-21	8,265	-0.25%
2019/01/23	29	61.63	2	62.10	61.70	27	8,199	0.33%
2019/01/22	3	64.70	5	65.08	65.10	-2	7,988	-0.03%
2019/01/21	4	64.50	15	63.95	64.30	-11	7,936	-0.14%
2019/01/18	0	0.00	1	62.50	62.70	-1	7,898	-0.01%
2019/01/17	1	63.60	0	0.00	61.80	1	7,972	0.01%
2019/01/16	0	0.00	7	63.11	63.50	-7	7,960	-0.09%
2019/01/15	0	0.00	4	62.18	62.30	-4	7,913	-0.05%
2019/01/11	2	61.05	1	60.90	60.90	1	7,973	0.01%
2019/01/10	0	0.00	2	61.00	61.40	-2	7,984	-0.03%
2019/01/09	1	58.80	2	59.85	60.30	-1	8,001	-0.01%
2019/01/08	0	0.00	1	58.30	58.00	-1	7,992	-0.01%
2019/01/07	1	58.00	3	58.20	57.50	-2	7,979	-0.03%
2019/01/04	11	56.83	0	0.00	56.40	11	8,016	0.14%
2019/01/03	8	61.08	1	60.20	59.80	7	8,023	0.09%
2019/01/02	0	0.00	1	62.40	61.90	-1	7,968	-0.01%
2018/12/28	0	0.00	8	61.93	62.00	-8	8,044	-0.10%
2018/12/27	0	0.00	6	61.70	61.80	-6	8,236	-0.07%
2018/12/26	7	60.80	3	60.97	60.80	4	8,213	0.05%
2018/12/25	5	60.26	3	60.40	60.10	2	8,312	0.02%
2018/12/24	2	63.10	10	62.98	62.30	-8	8,307	-0.10%
2018/12/22	0	0.00	1	62.50	62.50	-1	8,295	-0.01%
2018/12/21	1	61.20	3	61.80	62.80	-2	8,358	-0.02%
2018/12/20	2	61.05	3	61.40	60.90	-1	8,558	-0.01%
2018/12/19	1	60.80	0	0.00	60.80	1	8,554	0.01%
2018/12/18	1	60.00	3	60.80	61.30	-2	8,578	-0.02%
2018/12/17	1	60.30	1	61.00	61.10	0	8,657	0.00%
2018/12/14	4	60.48	50	60.40	60.60	-46	8,772	-0.52%
2018/12/13	3	61.40	2	62.10	61.50	1	8,770	0.01%
2018/12/12	56	62.28	4	63.55	62.00	52	8,743	0.59%
2018/12/11	0	0.00	2	60.90	61.50	-2	8,564	-0.02%
2018/12/10	1	60.00	1	59.70	60.00	0	8,563	0.00%
2018/12/06	3	59.77	1	60.90	58.20	2	8,607	0.02%
2018/12/05	1	62.30	1	62.30	62.60	0	8,527	0.00%
2018/12/04	1	63.90	2	62.80	63.10	-1	8,441	-0.01%
2018/12/03	0	0.00	6	61.08	61.00	-6	8,220	-0.07%
2018/11/30	1	59.50	0	0.00	59.50	1	8,169	0.01%
2018/11/29	0	0.00	6	60.72	59.90	-6	8,257	-0.07%
2018/11/28	5	58.80	8	58.59	59.00	-3	8,210	-0.04%
2018/11/27	11	57.42	30	57.73	58.20	-19	8,238	-0.23%
2018/11/26	0	0.00	2	55.55	55.50	-2	8,183	-0.02%
2018/11/22	2	55.10	0	0.00	54.50	2	8,620	0.02%
2018/11/20	4	53.28	8	54.33	55.80	-4	8,547	-0.05%
2018/11/19	10	54.89	2	54.75	54.10	8	8,406	0.10%
2018/11/16	5	55.54	2	55.90	54.80	3	8,349	0.04%
2018/11/15	1	55.60	6	55.10	55.90	-5	8,243	-0.06%
2018/11/14	1	54.00	0	0.00	53.50	1	8,119	0.01%
2018/11/13	3	52.97	1	52.90	54.00	2	8,069	0.02%
2018/11/12	3	53.90	0	0.00	54.10	3	8,012	0.04%
2018/11/09	3	54.23	0	0.00	54.60	3	7,979	0.04%
2018/11/08	1	54.00	5.8	54.24	53.80	-4.8	7,904	-0.06%
2018/11/07	15	54.73	4	54.50	54.80	11	7,787	0.14%
2018/11/06	23	56.47	0	0.00	56.10	23	7,650	0.30%
2018/11/05	1	60.00	2	60.70	59.30	-1	7,507	-0.01%
2018/11/02	1	61.10	1	60.60	61.40	0	7,391	0.00%
2018/11/01	4	60.28	5	60.08	61.10	-1	7,228	-0.01%
2018/10/31	1	56.80	5	58.26	56.80	-4	6,983	-0.06%
2018/10/30	2	56.30	24	56.53	56.50	-22	6,977	-0.32%
2018/10/29	0	0.00	10	54.73	55.30	-10	6,984	-0.14%
2018/10/26	1	52.70	1	55.20	52.80	0	6,996	0.00%
2018/10/25	25	55.04	2	55.60	53.70	23	6,943	0.33%
2018/10/24	3	57.90	2	58.35	58.00	1	6,925	0.01%
2018/10/23	0	0.00	1	58.30	58.00	-1	6,891	-0.01%
2018/10/22	10	59.19	5	58.52	59.70	5	6,896	0.07%
2018/10/19	1	55.60	1	56.20	56.30	0	6,825	0.00%
2018/10/17	1	56.80	7	56.77	56.80	-6	6,934	-0.09%
2018/10/16	6	55.20	2	55.20	54.80	4	6,906	0.06%
2018/10/15	3	55.27	2	55.35	55.20	1	6,948	0.01%
2018/10/12	4	55.45	26	55.93	56.60	-22	7,000	-0.31%
2018/10/11	4	54.25	10	52.37	54.10	-6	7,002	-0.09%
2018/10/09	20.8	54.20	0	0.00	54.40	20.8	6,935	0.30%
2018/10/08	6	55.50	1	52.80	55.00	5	7,013	0.07%
2018/10/05	3	55.43	2	57.80	55.10	1	7,012	0.01%
2018/10/04	12	58.49	2	58.20	59.00	10	7,104	0.14%
2018/10/03	15	59.07	0	0.00	58.80	15	7,203	0.21%
2018/10/02	0	0.00	21	60.99	61.20	-21	7,209	-0.29%
2018/10/01	1	60.80	2	60.65	60.70	-1	7,363	-0.01%
2018/09/28	3	58.87	0	0.00	59.00	3	7,398	0.04%
2018/09/27	9	59.28	13	59.92	59.00	-4	7,422	-0.05%
2018/09/25	3	60.63	0	0.00	60.80	3	7,301	0.04%
2018/09/21	22	60.33	0	0.00	61.00	22	7,262	0.30%
2018/09/20	9	60.92	7	60.80	61.00	2	7,221	0.03%
2018/09/19	7	63.89	15	64.75	63.10	-8	7,113	-0.11%
2018/09/18	5	64.24	0	0.00	64.20	5	7,138	0.07%
2018/09/17	2	65.70	0	0.00	65.90	2	7,262	0.03%
2018/09/14	1	66.10	0	0.00	65.80	1	7,265	0.01%
2018/09/13	1	65.00	0	0.00	65.60	1	7,211	0.01%
2018/09/12	3	65.23	0	0.00	65.20	3	7,151	0.04%
2018/09/11	8	65.28	4	66.05	67.50	4	7,060	0.06%
2018/09/10	2	66.05	22	65.67	66.00	-20	6,972	-0.29%
2018/09/07	23	69.76	2	69.90	68.40	21	6,897	0.30%
2018/09/06	2	68.60	3	70.00	70.20	-1	6,824	-0.01%
2018/09/05	4	69.85	4	69.90	70.00	0	6,777	0.00%
2018/09/04	1	70.00	18	70.24	70.30	-17	6,672	-0.25%
2018/09/03	18	68.97	11	69.59	68.50	7	6,594	0.11%
2018/08/31	22	69.63	19	69.82	70.30	3	6,509	0.05%
2018/08/30	4	69.03	13	69.76	68.80	-9	6,386	-0.14%
2018/08/29	8	67.23	20	67.65	67.90	-12	6,219	-0.19%
2018/08/28	1	64.70	23	64.87	64.80	-22	6,063	-0.36%
2018/08/27	1	64.20	0	0.00	64.00	1	6,052	0.02%
2018/08/22	0	0.00	2	64.25	64.00	-2	6,177	-0.03%
2018/08/21	0	0.00	2	63.75	64.10	-2	6,385	-0.03%
2018/08/17	1	63.80	0	0.00	64.00	1	6,465	0.02%
2018/08/15	3	63.20	1	63.20	63.30	2	6,466	0.03%
2018/08/14	2	64.00	3	64.50	64.50	-1	6,455	-0.02%
2018/08/13	28	64.50	2	65.55	63.50	26	6,418	0.41%
2018/08/10	1	65.50	1	66.10	66.90	0	6,285	0.00%
2018/08/09	0	0.00	1	66.00	66.00	-1	6,275	-0.02%
2018/08/08	7	65.93	0	0.00	65.80	7	6,234	0.11%
2018/08/07	4	67.00	0	0.00	67.00	4	6,244	0.06%
2018/08/06	1	68.60	18	68.47	67.90	-17	6,283	-0.27%
2018/08/03	7	65.99	24	66.16	66.90	-17	6,323	-0.27%
2018/08/02	22	64.14	1	65.30	65.00	21	6,316	0.33%
2018/08/01	0	0.00	22	66.30	65.90	-22	6,320	-0.35%
2018/07/31	22	65.70	0	0.00	65.80	22	6,390	0.34%
2018/07/30	4	66.65	0	0.00	66.30	4	6,429	0.06%
2018/07/27	1	68.20	4	67.98	67.50	-3	6,464	-0.05%
2018/07/26	1	66.90	8	67.23	67.30	-7	6,523	-0.11%
2018/07/25	7	66.94	0	0.00	67.10	7	6,650	0.11%
2018/07/24	4	67.80	15.5	67.80	68.30	-11.5	6,579	-0.17%
2018/07/23	2	66.50	0	0.00	67.00	2	6,593	0.03%
2018/07/20	3	69.20	1	67.90	67.60	2	6,600	0.03%
2018/07/19	1	69.20	7	69.34	69.20	-6	6,575	-0.09%
2018/07/18	5	68.96	0	0.00	68.70	5	6,582	0.08%
2018/07/17	2	68.15	11	68.43	68.60	-9	6,553	-0.14%
2018/07/16	1	67.90	2	67.65	67.20	-1	6,443	-0.02%
2018/07/13	3	66.67	1	67.50	67.00	2	6,415	0.03%
2018/07/12	10	68.18	27	68.23	66.60	-17	6,459	-0.26%
2018/07/09	1	66.30	8	66.44	66.90	-7	6,331	-0.11%
2018/07/06	2	63.00	0	0.00	63.00	2	6,209	0.03%
2018/07/05	1	65.00	3	65.17	64.60	-2	6,229	-0.03%
2018/07/04	1	64.70	5	65.42	64.40	-4	6,281	-0.06%
2018/07/03	2	64.25	8	64.31	63.50	-6	6,254	-0.10%
2018/07/02	2	63.50	1	64.10	63.30	1	6,272	0.02%
2018/06/29	0	0.00	1	62.50	63.30	-1	6,310	-0.02%
2018/06/28	0	0.00	1	60.60	60.10	-1	6,260	-0.02%
2018/06/27	2	60.60	2	60.10	60.60	0	6,340	0.00%
2018/06/26	8	60.98	0	0.00	60.10	8	6,554	0.12%
2018/06/25	0	0.00	1	64.00	63.70	-1	6,651	-0.02%
2018/06/22	0	0.00	6	63.70	63.60	-6	6,929	-0.09%
2018/06/21	1	63.60	0	0.00	63.70	1	7,020	0.01%
2018/06/20	1	63.00	0	0.00	63.40	1	7,092	0.01%
2018/06/19	2	63.15	1	63.20	62.80	1	7,201	0.01%
2018/06/15	0	0.00	10	64.50	64.50	-10	7,260	-0.14%
2018/06/13	9	63.99	1	64.00	63.50	8	7,270	0.11%
2018/06/12	0	0.00	0	64.20	64.00	0	7,350	0.00%
2018/06/11	4	64.70	0	0.00	64.50	4	7,459	0.05%
2018/06/08	2	66.35	2	66.00	65.90	0	7,500	0.00%
2018/06/07	2	66.70	1	66.00	66.00	1	7,717	0.01%
2018/06/06	7	66.57	11	66.91	66.10	-4	7,722	-0.05%
2018/06/05	3	65.10	1	65.00	64.50	2	7,680	0.03%
2018/06/04	0	0.00	1	65.20	64.80	-1	7,716	-0.01%
2018/06/01	11	62.99	0	0.00	62.60	11	7,776	0.14%
2018/05/31	2	63.55	0	0.00	63.00	2	7,887	0.03%
2018/05/30	4	63.28	2	63.90	63.50	2	7,992	0.03%
2018/05/29	12	66.70	1	66.20	64.90	11	8,167	0.13%
2018/05/25	0	0.00	7	64.50	65.00	-7	8,205	-0.09%
2018/05/23	1	63.80	1	64.50	62.60	0	8,792	0.00%
2018/05/22	0	0.00	4	64.30	63.60	-4	8,795	-0.05%
2018/05/21	4	64.45	0	0.00	63.90	4	8,905	0.04%
2018/05/18	3	65.20	0	0.00	64.00	3	8,955	0.03%
2018/05/17	0	0.00	1	64.00	64.40	-1	9,066	-0.01%
2018/05/15	3	64.40	0	0.00	63.40	3	9,204	0.03%
2018/05/14	0	0.00	1	64.20	64.40	-1	9,308	-0.01%
2018/05/11	3	60.70	1	62.40	62.00	2	9,289	0.02%
2018/05/10	2	60.20	0	0.00	60.70	2	9,225	0.02%
2018/05/09	1	60.10	3	60.00	60.20	-2	9,260	-0.02%
2018/05/08	2	58.35	3	59.73	59.80	-1	9,247	-0.01%
2018/05/07	3	57.17	0	0.00	57.00	3	9,287	0.03%
2018/05/03	3	60.50	0	0.00	59.00	3	9,347	0.03%
2018/05/02	8	61.63	9	61.97	62.60	-1	9,378	-0.01%
2018/04/30	1	58.00	2	58.50	59.30	-1	9,381	-0.01%
2018/04/27	3	57.50	0	0.00	57.60	3	9,469	0.03%
2018/04/24	1	62.00	1	61.10	61.10	0	9,726	0.00%
2018/04/20	3	64.40	0	0.00	64.30	3	9,786	0.03%
2018/04/19	0	0.00	2	64.15	64.60	-2	10,048	-0.02%
2018/04/18	0	0.00	1	65.00	63.70	-1	10,150	-0.01%
2018/04/17	5	64.40	3	64.40	64.50	2	10,495	0.02%
2018/04/13	2	63.10	0	0.00	63.00	2	10,268	0.02%
2018/04/12	2	63.30	0	0.00	63.10	2	10,241	0.02%
2018/04/11	2	63.55	12	64.40	63.30	-10	10,183	-0.10%
2018/04/10	3	63.03	0	0.00	63.00	3	10,095	0.03%
2018/04/09	3	63.93	0	0.00	64.20	3	9,980	0.03%
2018/04/03	1	64.60	0	0.00	64.40	1	9,903	0.01%
2018/04/02	27	67.06	13	67.42	66.30	14	9,875	0.14%
2018/03/31	2	67.15	0	0.00	67.10	2	9,895	0.02%
2018/03/30	2	67.70	0	0.00	67.30	2	9,954	0.02%
2018/03/29	0	0.00	26	67.07	68.50	-26	10,020	-0.26%
2018/03/28	15	63.61	2	65.00	64.00	13	9,747	0.13%
2018/03/27	23	65.65	1	65.50	65.40	22	9,494	0.23%
2018/03/26	14	67.39	3	66.80	66.60	11	9,229	0.12%
2018/03/23	0	0.00	1	68.00	67.30	-1	9,172	-0.01%
2018/03/22	3	70.17	2	69.80	69.50	1	9,149	0.01%
2018/03/20	0	0.00	3	68.73	69.00	-3	9,509	-0.03%
2018/03/19	3	70.70	10	70.70	70.00	-7	9,612	-0.07%
2018/03/16	2	69.75	1	71.60	71.60	1	9,597	0.01%
2018/03/15	9	71.01	4	70.98	71.20	5	9,530	0.05%
2018/03/14	3	69.70	0	0.00	70.20	3	9,456	0.03%
2018/03/13	6	69.00	3	70.93	69.30	3	9,385	0.03%
2018/03/12	6	68.73	1	69.30	68.00	5	9,170	0.05%
2018/03/09	3	67.80	1	68.30	68.30	2	9,170	0.02%
2018/03/08	7	69.11	3	68.60	68.30	4	9,212	0.04%
2018/03/07	4	68.73	2	69.05	68.30	2	9,197	0.02%
2018/03/06	6	69.70	4	69.70	70.00	2	9,313	0.02%
2018/03/05	5	68.98	3	69.23	67.30	2	9,315	0.02%
2018/03/02	5	68.64	10	68.60	70.10	-5	9,268	-0.05%
2018/03/01	8	67.48	4	66.95	67.40	4	9,158	0.04%
2018/02/27	10	70.20	10	69.10	68.50	0	9,426	0.00%
2018/02/26	14	71.21	35	71.75	70.80	-21	9,317	-0.23%
2018/02/23	0	0.00	20	68.95	70.30	-20	9,106	-0.22%
2018/02/22	6	64.55	2	64.95	65.00	4	8,887	0.05%
2018/02/21	4	64.40	6	64.38	64.70	-2	8,873	-0.02%
2018/02/12	10	62.50	10	61.50	61.60	0	8,805	0.00%
2018/02/09	8	62.14	0	0.00	62.20	8	8,821	0.09%
2018/02/08	3	65.07	12	64.35	65.20	-9	8,771	-0.10%
2018/02/07	3	63.30	3	64.50	63.30	0	8,799	0.00%
2018/02/06	3	61.30	0	0.00	62.50	3	8,720	0.03%
2018/02/05	1	63.20	2	63.60	64.90	-1	8,674	-0.01%
2018/02/02	4	65.08	0	0.00	65.50	4	8,663	0.05%
2018/02/01	13	67.53	10	65.30	65.10	3	8,771	0.03%
2018/01/31	20	66.10	10	67.40	67.40	10	8,863	0.11%
2018/01/30	11	67.01	1	68.80	66.10	10	8,844	0.11%
2018/01/29	0	0.00	14	69.11	69.30	-14	8,766	-0.16%
2018/01/26	0	0.00	4	66.75	67.40	-4	8,731	-0.05%
2018/01/25	0	0.00	18	66.50	66.70	-18	8,749	-0.21%
2018/01/24	11	67.33	3	66.00	66.20	8	8,670	0.09%
2018/01/23	10	65.30	5	65.00	64.50	5	8,576	0.06%
2018/01/19	19	66.34	2	66.10	66.30	17	8,681	0.20%
2018/01/18	0	0.00	1	66.60	65.50	-1	8,722	-0.01%
2018/01/17	0	0.00	9	64.28	64.50	-9	8,627	-0.10%
2018/01/16	1	63.90	9	64.29	65.00	-8	8,693	-0.09%
2018/01/15	6	64.42	12	63.33	64.30	-6	8,858	-0.07%
2018/01/12	10	61.50	42	61.32	61.50	-32	8,642	-0.37%
2018/01/11	10	59.92	43	60.35	60.90	-33	8,590	-0.38%
2018/01/10	0	0.00	9	56.96	58.50	-9	8,431	-0.11%
2018/01/09	4	56.30	0	0.00	56.30	4	8,517	0.05%
2018/01/08	1	57.80	4	57.80	58.00	-3	8,802	-0.03%
2018/01/05	0	0.00	4	57.10	57.10	-4	9,082	-0.04%
2018/01/04	1	56.30	1	57.00	57.00	0	9,268	0.00%
2018/01/03	2	56.30	5	56.02	56.30	-3	9,327	-0.03%
2018/01/02	2	55.80	1	56.20	55.60	1	9,338	0.01%