和碩 (4938)-元富-高雄券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
90.3
漲跌
▼0.9
漲幅
-0.99%
成交量
10,687張
產業
上市電腦週邊類股
1663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

和碩 (4938)籌碼相關－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/12/19	1	90.60	0	0.00	91.20	1	5,620	0.02%
2024/12/17	15	92.10	0	0.00	92.30	15	5,674	0.26%
2024/12/16	0	0.00	1	93.20	92.70	-1	5,675	-0.02%
2024/12/13	1	94.60	0	0.00	95.20	1	5,622	0.02%
2024/12/11	0	0.00	1	96.10	95.70	-1	5,676	-0.02%
2024/12/09	0	97.00	1	96.60	97.30	-1	5,628	-0.02%
2024/12/05	1	94.00	0	0.00	93.80	1	5,565	0.02%
2024/12/04	1	92.90	0	0.00	94.70	1	5,544	0.02%
2024/12/03	4.2	93.58	0	0.00	93.70	4.2	5,604	0.07%
2024/11/28	0	95.60	1	95.00	95.10	-1	5,630	-0.02%
2024/11/25	1	97.90	0	0.00	97.50	1	5,599	0.02%
2024/11/15	0	0.00	1	96.70	96.70	-1	5,243	-0.02%
2024/11/14	9.2	94.23	0	0.00	94.40	9.2	5,232	0.18%
2024/11/13	1	98.00	0	0.00	98.70	1	5,027	0.02%
2024/11/08	0	0.00	2	101.00	99.80	-2	4,984	-0.04%
2024/10/30	2	100.00	0.2	100.82	99.00	1.8	5,425	0.03%
2024/10/28	0	104.50	0	0.00	102.50	0	5,575	0.00%
2024/10/25	0	0.00	1.2	103.00	103.00	-1.2	5,716	-0.02%
2024/10/23	0	0.00	0	104.50	103.00	0	5,840	0.00%
2024/10/22	0	0.00	6	106.00	106.00	-6	5,858	-0.10%
2024/10/15	0	0.00	4	104.00	104.00	-4	6,287	-0.06%
2024/10/11	0	0.00	1	102.50	102.50	-1	6,393	-0.02%
2024/10/09	0	0.00	2	101.00	100.50	-2	6,434	-0.03%
2024/10/08	1	100.50	0	0.00	99.80	1	6,447	0.02%
2024/10/07	1	102.50	0	0.00	102.50	1	6,482	0.02%
2024/09/30	0	104.50	0	0.00	103.00	0	6,805	0.00%
2024/09/26	0	0.00	1	104.50	103.00	-1	7,217	-0.01%
2024/09/19	0	104.00	10	102.50	103.50	-10	8,731	-0.11%
2024/09/18	0	103.00	1	101.50	103.00	-1	8,784	-0.01%
2024/09/09	0	0.00	2	99.80	100.00	-2	9,384	-0.02%
2024/09/06	2	100.00	0	0.00	100.00	2	9,576	0.02%
2024/09/05	0	0.00	1	100.50	99.90	-1	9,627	-0.01%
2024/09/04	7	99.54	0	0.00	98.50	7	9,723	0.07%
2024/09/03	2	104.50	1	105.00	104.00	1	9,641	0.01%
2024/08/28	0	104.00	0	0.00	104.00	0	10,390	0.00%
2024/08/27	1	103.50	0	0.00	104.00	1	10,644	0.01%
2024/08/22	0.1	104.00	0	0.00	104.00	0.1	11,019	0.00%
2024/08/20	0	0.00	0.2	105.00	105.00	-0.2	11,188	0.00%
2024/08/19	0.1	103.50	0	0.00	104.00	0.1	11,353	0.00%
2024/08/16	1.1	103.45	0	0.00	104.00	1.1	11,544	0.01%
2024/08/15	0.1	102.50	0	0.00	102.50	0.1	11,661	0.00%
2024/08/14	0.1	103.00	0	0.00	103.50	0.1	11,778	0.00%
2024/08/12	0	0.00	0	101.50	102.00	0	11,961	0.00%
2024/08/09	0	0.00	0	97.90	99.50	0	12,006	0.00%
2024/08/08	1.1	95.86	0	0.00	95.80	1.1	12,156	0.01%
2024/08/07	0	96.00	0	0.00	96.20	0	12,126	0.00%
2024/08/06	0.2	91.65	0	0.00	93.00	0.2	12,211	0.00%
2024/08/05	0.1	94.40	1	93.00	93.60	-0.9	12,117	-0.01%
2024/08/02	0	0.00	27	102.00	103.00	-27	11,972	-0.23%
2024/08/01	0	0.00	0	103.50	104.50	0	11,900	0.00%
2024/07/30	0.1	99.80	0	0.00	102.00	0.1	11,903	0.00%
2024/07/29	0	105.00	0	0.00	104.00	0	11,892	0.00%
2024/07/23	0	0.00	1	105.00	105.00	-1	11,890	-0.01%
2024/07/22	0	0.00	2	104.00	103.50	-2	11,901	-0.02%
2024/07/19	1	104.50	0	0.00	106.00	1	11,820	0.01%
2024/07/17	3	107.00	0	0.00	107.00	3	11,600	0.03%
2024/07/16	0	0.00	2	107.00	106.50	-2	11,589	-0.02%
2024/07/12	0	0.00	3	106.33	107.00	-3	11,772	-0.03%
2024/07/10	2	106.00	1	106.00	105.50	1	11,984	0.01%
2024/07/09	6	105.00	0	0.00	104.50	6	12,123	0.05%
2024/07/08	0	106.00	0	0.00	106.00	0	12,220	0.00%
2024/07/05	4	105.50	0	0.00	103.50	4	12,201	0.03%
2024/07/04	0	106.50	2.1	105.76	106.50	-2	12,293	-0.02%
2024/07/03	0.2	103.00	0	0.00	103.00	0.2	12,187	0.00%
2024/07/01	16	104.56	0	0.00	104.00	16	12,130	0.13%
2024/06/28	3.2	104.19	2	104.00	104.50	1.2	11,999	0.01%
2024/06/27	34.9	102.78	0	0.00	102.50	34.9	11,844	0.29%
2024/06/26	1.2	114.17	16	115.06	114.50	-14.8	11,693	-0.13%
2024/06/25	0.1	115.00	3	115.00	116.00	-2.9	11,828	-0.02%
2024/06/24	1.2	116.58	0	0.00	117.00	1.2	11,801	0.01%
2024/06/21	2	119.00	12	119.04	119.00	-10	12,165	-0.08%
2024/06/20	2	120.00	3.2	120.63	120.00	-1.2	12,322	-0.01%
2024/06/19	0	0.00	1	115.50	116.50	-1	12,577	-0.01%
2024/06/18	0	0.00	0.2	116.98	116.50	-0.2	13,121	0.00%
2024/06/17	0.1	115.00	1	115.50	116.50	-0.9	14,383	-0.01%
2024/06/14	4	116.38	1.1	115.59	115.50	2.9	15,338	0.02%
2024/06/13	2	116.00	6.2	116.18	116.50	-4.2	15,439	-0.03%
2024/06/12	3	112.50	0	0.00	112.50	3	15,425	0.02%
2024/06/11	2	112.75	1	113.00	112.00	1	15,494	0.01%
2024/06/07	0.1	111.50	0	0.00	111.50	0.1	15,714	0.00%
2024/06/06	4	113.25	5	112.90	111.50	-1	15,743	-0.01%
2024/06/05	11.1	111.00	14.1	112.18	111.00	-2.9	15,662	-0.02%
2024/06/04	6	111.83	5	111.00	111.00	1	15,552	0.01%
2024/06/03	8	112.69	11.1	112.41	111.50	-3.1	15,385	-0.02%
2024/05/31	0.2	104.50	38	105.09	106.00	-37.8	15,048	-0.25%
2024/05/30	7.1	103.50	0	0.00	103.50	7.1	14,835	0.05%
2024/05/29	33	104.44	1	105.50	104.50	32	14,754	0.22%
2024/05/28	2.1	105.02	30	105.48	105.00	-27.9	14,637	-0.19%
2024/05/27	29	106.00	0	0.00	106.50	29	14,628	0.20%
2024/05/23	0	0.00	0	106.00	106.50	0	14,405	0.00%
2024/05/22	28	105.50	31	106.45	107.00	-3	14,264	-0.02%
2024/05/21	1	104.00	5	104.60	104.50	-4	14,142	-0.03%
2024/05/20	0	0.00	38	103.99	104.50	-38	13,993	-0.27%
2024/05/17	1	102.50	2.8	102.86	103.50	-1.8	13,873	-0.01%
2024/05/15	29	101.97	4.1	101.35	100.50	24.9	13,660	0.18%
2024/05/14	19	101.58	18.3	101.92	101.00	0.7	13,646	0.01%
2024/05/13	2	99.15	3	99.57	99.40	-1	13,435	-0.01%
2024/05/10	0	0.00	1	99.77	99.50	-1	13,421	-0.01%
2024/05/08	2	99.60	0	0.00	99.70	2	13,378	0.01%
2024/05/07	1	99.61	1	99.80	99.80	0	13,394	0.00%
2024/05/06	0	99.00	9.7	99.56	99.60	-9.7	13,351	-0.07%
2024/05/03	1	97.50	0	0.00	97.10	1	13,267	0.01%
2024/04/25	0.1	95.00	0	0.00	94.70	0.1	13,407	0.00%
2024/04/23	0.1	94.70	0	0.00	94.70	0.1	13,435	0.00%
2024/04/22	0	0.00	1	95.00	94.50	-1	13,481	-0.01%
2024/04/19	1.1	95.32	0	0.00	94.80	1.1	13,453	0.01%
2024/04/18	0.2	96.70	0	0.00	96.60	0.2	13,250	0.00%
2024/04/17	3	95.93	0	0.00	96.40	3	13,289	0.02%
2024/04/16	3.1	96.63	3	97.17	95.40	0.1	13,217	0.00%
2024/04/15	1.1	99.89	4	99.60	98.70	-2.9	12,982	-0.02%
2024/04/12	7.1	98.81	1	99.10	98.30	6.1	12,865	0.05%
2024/04/11	3	100.50	2	100.50	101.50	1	12,727	0.01%
2024/04/10	1	101.50	3	102.00	101.00	-2	12,741	-0.02%
2024/04/09	0	0.00	12	101.42	100.50	-12	12,653	-0.09%
2024/04/08	0	101.00	9.2	100.87	101.00	-9.2	12,569	-0.07%
2024/04/03	6.1	98.31	0	0.00	97.40	6.1	12,409	0.05%
2024/04/02	5.1	98.70	2	98.75	98.30	3.1	12,352	0.02%
2024/04/01	17.1	98.87	0	0.00	97.50	17.1	12,444	0.14%
2024/03/29	2	99.50	7	100.96	102.00	-5	12,305	-0.04%
2024/03/28	7	99.09	0	0.00	99.70	7	11,794	0.06%
2024/03/27	1	97.80	1	98.50	98.40	0	11,473	0.00%
2024/03/26	7.3	97.81	4.2	96.87	97.80	3.1	11,451	0.03%
2024/03/25	2.6	101.69	0	0.00	101.50	2.6	11,190	0.02%
2024/03/22	5	102.40	13	102.23	102.00	-8	10,988	-0.07%
2024/03/21	5.1	102.31	18.5	102.41	104.50	-13.4	10,738	-0.13%
2024/03/20	19	105.16	21	105.12	103.50	-2	10,139	-0.02%
2024/03/19	12.5	97.33	57.3	95.13	100.00	-44.8	8,878	-0.50%
2024/03/18	1	89.90	3	90.67	91.00	-2	8,004	-0.02%
2024/03/15	0	89.10	3	89.93	89.10	-3	7,842	-0.04%
2024/03/14	1	88.50	1	87.93	88.60	0	7,682	0.00%
2024/03/13	1	90.30	18	89.31	89.90	-17	7,542	-0.23%
2024/03/12	0	0.00	11.9	85.66	87.50	-11.9	7,197	-0.17%
2024/03/08	1	85.80	3	85.93	85.30	-2	7,116	-0.03%
2024/03/05	0	86.40	1	86.50	86.50	-1	7,064	-0.01%
2024/03/04	0	85.60	1	85.70	86.00	-1	7,086	-0.01%
2024/03/01	0	0.00	10	85.30	84.90	-10	7,078	-0.14%
2024/02/29	2	84.90	1	85.00	85.50	1	7,042	0.01%
2024/02/27	1	84.40	0	0.00	84.30	1	6,954	0.01%
2024/02/23	0	86.90	2	86.85	85.90	-2	6,926	-0.03%
2024/02/22	0	86.30	4.3	86.68	86.60	-4.3	6,984	-0.06%
2024/02/21	0	0.00	3	85.80	85.90	-3	6,966	-0.04%
2024/02/20	0	0.00	2	85.10	85.50	-2	7,099	-0.03%
2024/02/16	0.6	84.06	0	0.00	84.70	0.6	7,199	0.01%
2024/02/05	0.2	84.15	2	84.65	84.50	-1.8	7,268	-0.02%
2024/01/31	15	82.80	0	0.00	82.70	15	7,276	0.21%
2024/01/30	2	83.95	1	84.20	83.80	1	7,219	0.01%
2024/01/29	2	84.00	0	0.00	84.20	2	7,241	0.03%
2024/01/26	5	83.28	0	0.00	83.30	5	7,212	0.07%
2024/01/25	3	84.27	2	85.20	84.20	1	7,174	0.01%
2024/01/24	12.1	85.77	26	87.07	86.10	-13.9	7,126	-0.19%
2024/01/22	1.1	83.74	3	83.10	83.00	-1.9	6,794	-0.03%
2024/01/18	1	80.80	0	0.00	80.70	1	6,816	0.01%
2024/01/17	0.2	80.90	0	0.00	80.80	0.2	6,811	0.00%
2024/01/15	5	82.70	0	0.00	82.40	5	6,637	0.08%
2024/01/12	1	82.80	0	0.00	83.00	1	6,638	0.02%
2024/01/08	0.1	84.80	2	84.30	83.90	-2	6,669	-0.03%
2024/01/05	0	0.00	0.2	84.70	83.90	-0.2	6,640	0.00%
2024/01/04	1	84.50	0	0.00	84.60	1	6,633	0.02%
2024/01/03	1	85.71	0	0.00	85.90	1	6,624	0.02%
2023/12/29	1.1	85.95	1	87.00	87.30	0.1	6,566	0.00%
2023/12/28	2.5	89.00	0	0.00	88.20	2.5	6,480	0.04%
2023/12/27	0	89.40	8	89.14	89.50	-8	6,434	-0.12%
2023/12/26	0	87.45	27	87.90	88.00	-27	6,217	-0.43%
2023/12/25	10	86.45	11	86.24	86.80	-1	6,146	-0.02%
2023/12/22	1	85.10	0	0.00	85.80	1	6,086	0.02%
2023/12/21	2	85.15	1	85.01	85.90	1	5,982	0.02%
2023/12/20	3	85.97	3	85.87	86.50	0	5,833	0.00%
2023/12/19	2	84.95	2.4	84.65	85.00	-0.4	5,606	-0.01%
2023/12/18	0	0.00	4	85.10	85.50	-4	5,517	-0.07%
2023/12/15	4	85.40	18	84.96	84.50	-14	5,391	-0.26%
2023/12/14	1	85.30	24.2	85.33	85.50	-23.1	5,312	-0.44%
2023/12/13	0	0.00	6.4	84.03	84.80	-6.4	5,223	-0.12%
2023/12/12	0	82.80	2.1	83.00	83.10	-2	5,215	-0.04%
2023/12/11	2	82.40	11.2	81.98	82.50	-9.2	5,183	-0.18%
2023/12/06	0	0.00	1	81.00	81.30	-1	5,337	-0.02%
2023/12/04	0	80.40	0.3	80.40	80.90	-0.3	5,339	-0.01%
2023/11/29	1	81.50	3.5	81.99	81.70	-2.5	5,281	-0.05%
2023/11/28	1	80.90	1	81.00	81.10	0	5,277	0.00%
2023/11/22	9	80.98	0	81.50	81.00	9	5,469	0.16%
2023/11/21	0	81.40	26	81.63	81.90	-26	5,630	-0.46%
2023/11/20	0	0.00	1	81.10	81.10	-1	5,878	-0.02%
2023/11/15	1	80.40	1	80.90	80.00	0	6,078	0.00%
2023/11/14	0	0.00	2	79.20	79.50	-2	6,138	-0.03%
2023/11/08	0	0.00	3	78.00	78.00	-3	6,356	-0.05%
2023/11/07	0	0.00	3	77.80	78.00	-3	6,421	-0.05%
2023/11/06	0	77.50	1	77.70	77.50	-1	6,614	-0.01%
2023/11/02	0	0.00	1	77.30	77.20	-1	6,767	-0.02%
2023/10/31	1	75.00	0	0.00	75.40	1	6,907	0.01%
2023/10/27	10	77.20	12	77.25	76.60	-2	7,002	-0.03%
2023/10/26	0.1	76.30	0	0.00	76.40	0.1	7,180	0.00%
2023/10/24	0	0.00	1	76.40	76.80	-1	7,382	-0.01%
2023/10/23	0	75.50	2	75.30	75.40	-2	7,533	-0.03%
2023/10/18	4	76.48	0	0.00	76.90	4	8,554	0.05%
2023/10/17	3	79.10	0	0.00	77.00	3	8,891	0.03%
2023/10/11	0	77.93	2	78.55	78.10	-2	12,236	-0.02%
2023/10/06	2	77.65	7	77.59	77.60	-5	12,366	-0.04%
2023/10/04	1	75.90	0	0.00	76.20	1	12,360	0.01%
2023/10/03	1	77.30	0	0.00	77.40	1	12,355	0.01%
2023/10/02	0	76.80	0	0.00	76.60	0	12,385	0.00%
2023/09/21	0	0.00	9	76.47	76.50	-9	13,295	-0.07%
2023/09/18	0	0.00	4	77.60	77.30	-4	13,443	-0.03%
2023/09/15	1	78.00	3	77.97	78.10	-2	13,460	-0.01%
2023/09/14	3	77.70	2	77.55	77.50	1	13,389	0.01%
2023/09/12	0	76.90	1	76.40	76.70	-1	14,226	-0.01%
2023/09/11	0	0.00	1	75.60	74.90	-1	14,315	-0.01%
2023/09/07	1	77.70	4	77.93	77.70	-3	14,309	-0.02%
2023/09/06	5	77.98	0	0.00	77.80	5	14,359	0.03%
2023/09/05	0	0.00	1	77.20	77.70	-1	14,400	-0.01%
2023/09/04	0	0.00	2	77.30	77.30	-2	14,516	-0.01%
2023/09/01	2	77.50	1	77.70	77.70	1	14,570	0.01%
2023/08/30	1	78.40	2	78.75	78.50	-1	14,722	-0.01%
2023/08/29	0	0.00	3	77.90	78.30	-3	14,915	-0.02%
2023/08/28	4	79.30	0	0.00	78.70	4	14,904	0.03%
2023/08/25	4	78.20	4	79.23	78.90	0	14,987	0.00%
2023/08/24	0	80.00	5	79.82	80.10	-5	14,881	-0.03%
2023/08/23	0	78.40	1.5	78.60	78.70	-1.5	14,565	-0.01%
2023/08/22	4	77.23	4	77.93	77.80	0	14,486	0.00%
2023/08/21	3	76.80	1	76.70	76.70	2	14,343	0.01%
2023/08/18	4	77.38	3	76.90	76.90	1	14,225	0.01%
2023/08/17	5	76.56	21	76.79	77.30	-16	14,094	-0.11%
2023/08/16	4	76.88	5.1	76.88	77.40	-1.1	13,978	-0.01%
2023/08/15	54	76.92	51	76.67	76.60	3	13,908	0.02%
2023/08/14	23	75.22	31	74.93	75.50	-8	13,846	-0.06%
2023/08/11	2	76.20	0	0.00	76.20	2	13,859	0.01%
2023/08/10	3	76.10	1	75.80	76.10	2	13,824	0.01%
2023/08/09	0	0.00	3	77.70	78.40	-3	13,609	-0.02%
2023/08/08	0	77.40	0	0.00	77.50	0	13,510	0.00%
2023/08/07	3	77.07	3	77.10	76.70	0	13,417	0.00%
2023/08/04	0	76.80	0	0.00	76.70	0	13,310	0.00%
2023/08/02	4	76.23	3	77.00	75.80	1	13,195	0.01%
2023/08/01	13	75.91	0	0.00	76.20	13	13,033	0.10%
2023/07/31	1	76.40	1	76.10	76.40	0	12,942	0.00%
2023/07/27	6	77.50	4	77.85	77.50	2	12,594	0.02%
2023/07/26	4	79.13	4	78.80	78.80	0	12,450	0.00%
2023/07/25	1.1	80.60	39	80.81	80.20	-37.9	12,303	-0.31%
2023/07/24	10	78.98	9.1	79.25	78.80	1	11,989	0.01%
2023/07/21	37	75.55	45	76.68	76.60	-8	11,653	-0.07%
2023/07/20	27.1	76.96	8	76.33	76.10	19.1	11,433	0.17%
2023/07/19	19.2	78.98	45	80.04	76.80	-25.8	11,091	-0.23%
2023/07/18	97.1	85.57	147.1	87.51	84.20	-50	10,245	-0.49%	大賣/
2023/07/17	1	81.90	12.1	81.18	81.90	-11.1	8,199	-0.14%
2023/07/14	28	74.57	2	75.40	74.50	26	7,719	0.34%
2023/07/13	14	75.16	14	75.04	74.20	0	7,601	0.00%
2023/07/12	1	72.20	0	0.00	72.10	1	7,436	0.01%
2023/07/10	2	70.40	0	0.00	69.90	2	7,371	0.03%
2023/07/07	1	70.20	3	70.20	70.50	-2	7,383	-0.03%
2023/07/06	3	71.43	1	70.60	70.70	2	7,363	0.03%
2023/07/05	2	71.65	0	0.00	71.50	2	7,229	0.03%
2023/07/04	2	72.80	0	0.00	72.20	2	7,130	0.03%
2023/07/03	12	75.98	1	76.10	76.00	11	6,909	0.16%
2023/06/30	1	75.10	0	0.00	74.80	1	6,771	0.01%
2023/06/29	2	75.20	0	0.00	75.10	2	6,656	0.03%
2023/06/27	1	74.70	2	75.30	74.70	-1	6,554	-0.02%
2023/06/26	5	75.68	1	75.50	75.30	4	6,478	0.06%
2023/06/20	0	0.00	2	76.50	76.40	-2	6,345	-0.03%
2023/06/19	6	78.27	1	77.30	77.10	5	6,266	0.08%
2023/06/16	9	80.44	3	80.77	79.30	6	6,128	0.10%
2023/06/15	1	79.50	4	79.03	79.40	-3	5,369	-0.06%
2023/06/12	1	77.80	0	0.00	77.60	1	5,273	0.02%
2023/06/09	0	78.30	5	78.30	78.10	-5	5,217	-0.10%
2023/06/07	0	77.90	12	77.98	78.20	-12	5,067	-0.24%
2023/06/06	0	0.00	2.4	77.67	77.50	-2.4	4,999	-0.05%
2023/06/05	96	78.22	0	0.00	78.00	96	4,932	1.95%
2023/06/02	0	76.50	7.2	77.22	77.10	-7.2	4,767	-0.15%
2023/06/01	0	0.00	1.3	74.96	75.70	-1.3	4,541	-0.03%
2023/05/31	0	0.00	4	75.55	75.30	-4	4,480	-0.09%
2023/05/30	1	74.70	3	74.87	75.00	-2	4,343	-0.05%
2023/05/29	2	74.50	0	0.00	74.70	2	4,292	0.05%
2023/05/26	0	0.00	4	74.10	74.50	-4	4,279	-0.09%
2023/05/25	0	0.00	1	73.60	73.60	-1	4,183	-0.02%
2023/05/24	1	72.60	0	0.00	73.50	1	4,171	0.02%
2023/05/22	0	0.00	2	73.10	73.40	-2	4,114	-0.05%
2023/05/19	1	73.00	0	0.00	73.20	1	4,072	0.03%
2023/05/18	0	0.00	10	72.60	72.40	-10	3,997	-0.25%
2023/05/17	0	71.55	5	71.86	72.30	-5	3,986	-0.13%
2023/05/16	1	71.00	8	70.60	71.30	-7	3,882	-0.18%
2023/05/11	0	0.00	5	70.80	70.70	-5	3,826	-0.13%
2023/05/08	0	0.00	1	70.20	70.30	-1	3,910	-0.03%
2023/05/04	2	69.70	0	0.00	70.20	2	3,961	0.05%
2023/04/25	2	69.50	0	0.00	69.00	2	3,961	0.05%
2023/04/24	0	0.00	1	69.90	69.70	-1	3,855	-0.03%
2023/04/19	0	69.80	1	70.10	70.20	-1	3,723	-0.03%
2023/04/17	0	0.00	1	70.60	70.70	-1	3,715	-0.03%
2023/04/14	0	0.00	1	70.30	70.20	-1	3,662	-0.03%
2023/04/11	1	70.30	0	0.00	70.40	1	3,604	0.03%
2023/04/06	0	70.20	0.1	70.00	70.50	-0.1	3,537	0.00%
2023/03/27	0	0.00	0	69.80	69.90	0	4,367	0.00%
2023/03/23	1	69.20	0	0.00	69.80	1	4,667	0.02%
2023/03/22	0	0.00	1	69.40	69.40	-1	4,691	-0.02%
2023/03/21	0	0.00	1	69.00	69.30	-1	4,771	-0.02%
2023/03/20	0	68.40	2	68.50	68.40	-2	4,785	-0.04%
2023/03/17	0	0.00	1	67.90	67.90	-1	4,828	-0.02%
2023/03/16	1	67.30	2	67.20	67.40	-1	4,805	-0.02%
2023/03/15	4	67.13	56	67.09	66.60	-52	4,826	-1.08%
2023/03/14	1	68.00	7	69.04	69.00	-6	4,722	-0.13%
2023/03/13	1	67.90	1	69.20	69.40	0	4,759	0.00%
2023/03/10	0	0.00	1	69.10	69.00	-1	4,742	-0.02%
2023/03/07	0	69.50	0	0.00	69.90	0	4,838	0.00%
2023/03/03	0	0.00	1	68.50	68.30	-1	4,817	-0.02%
2023/02/24	1	68.00	1	68.30	68.00	0	4,830	0.00%
2023/02/23	0	0.00	0.1	68.30	68.50	-0.1	4,810	0.00%
2023/02/22	0.1	68.10	1	68.00	68.20	-0.9	4,832	-0.02%
2023/02/21	0	0.00	0	67.50	67.90	0	4,846	0.00%
2023/02/20	0	67.70	2	67.70	67.80	-2	4,911	-0.04%
2023/02/16	1	67.10	0	0.00	67.00	1	5,009	0.02%
2023/02/15	1	66.60	15.1	67.04	67.20	-14.1	5,110	-0.28%
2023/02/10	0	0.00	0	66.40	66.60	0	5,092	0.00%
2023/02/09	0	66.50	4.1	66.40	66.50	-4.1	5,098	-0.08%
2023/02/08	0	66.40	3	66.30	66.20	-3	5,142	-0.06%
2023/02/07	0	66.35	1	66.50	66.60	-1	5,177	-0.02%
2023/02/06	0	65.94	1	66.30	66.10	-1	5,186	-0.02%
2023/02/01	0	0.00	4	64.70	65.00	-4	5,234	-0.08%
2023/01/31	0	65.70	0	65.20	64.50	0	5,257	0.00%
2023/01/30	0	65.30	4	65.55	65.60	-4	5,172	-0.08%
2023/01/17	0	0.00	4	64.50	64.70	-4	5,134	-0.08%
2023/01/16	0	0.00	4	64.40	64.50	-4	5,159	-0.08%
2023/01/12	0	64.40	4.2	64.50	64.50	-4.2	5,310	-0.08%
2023/01/11	0	64.55	4	64.60	64.50	-4	5,367	-0.07%
2023/01/10	0	64.30	0.1	64.50	64.50	0	5,497	0.00%
2023/01/09	0	64.45	0.1	64.50	64.80	-0.1	5,566	0.00%
2023/01/06	0	63.60	8	63.99	64.00	-8	5,574	-0.14%
2023/01/04	0	63.70	0	0.00	63.50	0	5,611	0.00%
2023/01/03	0	63.64	0	0.00	63.70	0	5,662	0.00%
2022/12/30	0	63.40	0	0.00	63.50	0	5,676	0.00%
2022/12/28	0	63.50	0	0.00	63.80	0	5,770	0.00%
2022/12/26	4	63.50	0	64.10	63.80	4	5,856	0.07%
2022/12/23	2	63.85	0	63.70	64.20	2	5,962	0.03%
2022/12/22	0	0.00	33	64.27	64.00	-33	6,001	-0.55%
2022/12/21	0	63.40	2	63.50	63.70	-2	5,819	-0.03%
2022/12/20	0	63.10	0	63.00	63.60	0	5,618	0.00%
2022/12/19	1	63.02	0	0.00	63.80	1	5,419	0.02%
2022/12/16	0	0.00	11	63.18	64.00	-11	5,185	-0.21%
2022/12/15	0	0.00	1.1	63.12	63.50	-1.1	5,006	-0.02%
2022/12/08	1	62.40	0	0.00	62.20	1	5,305	0.02%
2022/12/06	11	62.75	1	62.70	63.80	10	5,406	0.18%
2022/12/05	0	62.70	2	63.00	63.50	-2	5,390	-0.04%
2022/12/01	0	0.00	1	61.50	61.70	-1	5,372	-0.02%
2022/11/30	0	0.00	1	61.00	62.00	-1	5,351	-0.02%
2022/11/29	1	61.00	0	0.00	61.50	1	5,417	0.02%
2022/11/25	1	59.80	0	0.00	60.20	1	5,454	0.02%
2022/11/24	0	59.30	1	60.20	60.20	-1	5,506	-0.02%
2022/11/21	2	59.25	0	0.00	59.40	2	5,504	0.04%
2022/11/18	0.1	60.00	2	59.95	60.30	-1.9	5,487	-0.03%
2022/11/15	0.1	60.20	4	60.80	60.60	-4	5,468	-0.07%
2022/11/14	0	0.00	1	60.40	60.40	-1	5,454	-0.02%
2022/11/10	0.1	58.50	0	0.00	58.70	0.1	5,312	0.00%
2022/11/09	1	58.30	0	0.00	58.40	1	5,356	0.02%
2022/11/08	0	0.00	2	58.00	58.10	-2	5,399	-0.04%
2022/11/07	0	0.00	1	57.40	57.70	-1	5,423	-0.02%
2022/11/04	1	56.10	0	0.00	56.90	1	5,440	0.02%
2022/11/03	0.1	56.80	0	0.00	56.40	0.1	5,432	0.00%
2022/11/02	2	57.65	0	0.00	57.50	2	5,429	0.04%
2022/10/28	1	57.10	0	0.00	56.70	1	5,441	0.02%
2022/10/26	0.1	56.70	0	0.00	56.70	0.1	5,491	0.00%
2022/10/24	0	56.60	0	0.00	56.90	0	5,554	0.00%
2022/10/21	9	56.40	0	0.00	56.00	9	5,546	0.16%
2022/10/20	1	55.20	1	56.00	55.90	0	5,525	0.00%
2022/10/19	0	0.00	5	57.30	56.70	-5	5,397	-0.09%
2022/10/18	5.3	56.82	0	0.00	56.60	5.3	5,355	0.10%
2022/10/13	2	57.00	0	0.00	57.20	2	5,384	0.04%
2022/10/12	1	56.90	1	57.60	57.30	0	5,438	0.00%
2022/10/07	0	58.50	0	0.00	58.20	0	5,426	0.00%
2022/10/06	0.1	58.60	0	0.00	59.00	0.1	5,460	0.00%
2022/10/04	1.1	59.20	5	59.30	59.10	-4	5,430	-0.07%
2022/10/03	1.2	57.57	0	0.00	57.50	1.2	5,383	0.02%
2022/09/30	0.1	58.80	1	58.50	58.50	-0.9	5,397	-0.02%
2022/09/29	1.1	59.03	0	0.00	59.20	1.1	5,353	0.02%
2022/09/28	1.1	59.60	0	0.00	59.20	1.1	5,353	0.02%
2022/09/27	0.1	59.50	0	0.00	59.50	0.1	5,346	0.00%
2022/09/26	0.1	60.10	1	59.80	59.30	-0.9	5,384	-0.02%
2022/09/23	1.2	60.40	0	0.00	60.40	1.2	5,451	0.02%
2022/09/22	1.1	61.42	0	0.00	61.50	1.1	5,844	0.02%
2022/09/21	0.5	63.22	0	0.00	63.10	0.5	5,881	0.01%
2022/09/20	0.4	63.90	0	0.00	63.70	0.4	5,815	0.01%
2022/09/19	1	63.70	0	0.00	63.10	1	5,783	0.02%
2022/09/16	1	63.00	0	0.00	63.50	1	5,743	0.02%
2022/09/14	5	63.88	0	0.00	63.40	5	5,603	0.09%
2022/09/13	0	65.20	3	65.17	65.50	-3	5,593	-0.05%
2022/09/08	4	63.55	0	0.00	63.70	4	5,677	0.07%
2022/09/07	1	63.40	1	64.40	64.40	0	5,696	0.00%
2022/09/05	0	64.40	8	64.23	64.50	-8	5,657	-0.14%
2022/09/02	0	62.60	0	0.00	62.10	0	5,585	0.00%
2022/09/01	1	62.60	0	0.00	63.10	1	5,556	0.02%
2022/08/31	1	63.50	1	63.80	63.60	0	5,551	0.00%
2022/08/30	0	0.00	1	64.40	64.10	-1	5,518	-0.02%
2022/08/23	1	64.30	0	0.00	64.20	1	5,806	0.02%
2022/08/22	0	63.80	0	0.00	64.20	0	5,821	0.00%
2022/08/19	2	63.30	2	63.00	63.00	0	5,807	0.00%
2022/08/18	0.1	62.90	0	63.30	63.00	0	5,827	0.00%
2022/08/17	0	62.80	0	0.00	62.80	0	5,857	0.00%
2022/08/16	0.1	62.30	1	63.00	62.20	-0.9	5,858	-0.02%
2022/08/12	2	64.60	2	64.50	64.50	0	5,768	0.00%
2022/08/10	0	0.00	3	63.07	63.00	-3	5,813	-0.05%
2022/08/08	0.3	61.60	0	0.00	62.10	0.3	5,938	0.01%
2022/08/05	9.1	62.16	0	0.00	62.00	9.1	6,189	0.15%
2022/08/04	0.4	62.90	0	0.00	63.00	0.4	6,211	0.01%
2022/08/01	0	0.00	1	62.50	62.30	-1	6,214	-0.02%
2022/07/29	1	62.20	0	0.00	62.20	1	6,215	0.02%
2022/07/27	0	0.00	49	60.87	61.60	-49	6,113	-0.80%
2022/07/26	0	60.80	0	0.00	60.80	0	6,119	0.00%
2022/07/25	1	61.40	5	61.84	61.60	-4	6,160	-0.06%
2022/07/20	1.1	59.24	0	0.00	59.40	1.1	6,235	0.02%
2022/07/19	2.1	58.24	0	0.00	58.80	2.1	6,289	0.03%
2022/07/18	3	58.57	0	0.00	58.70	3	6,313	0.05%
2022/07/14	0	0.00	7	58.67	59.20	-7	6,450	-0.11%
2022/07/12	0	0.00	14	56.57	56.70	-14	6,400	-0.22%
2022/07/08	2	57.30	6	57.50	57.40	-4	6,420	-0.06%
2022/07/07	2	56.35	0	0.00	56.70	2	6,437	0.03%
2022/07/06	0	55.99	0	0.00	55.10	0	6,481	0.00%
2022/07/04	10	56.11	0	0.00	55.70	10	6,456	0.15%
2022/07/01	0.2	57.60	1	57.00	57.10	-0.8	6,479	-0.01%
2022/06/30	18.9	58.70	0	0.00	57.00	18.9	6,414	0.30%
2022/06/29	9	67.06	0	0.00	66.80	9	6,015	0.15%
2022/06/27	1	68.80	0	0.00	68.70	1	5,899	0.02%
2022/06/24	0	0.00	0	68.18	68.50	0	5,877	0.00%
2022/06/23	2	67.60	0	67.90	67.50	2	5,895	0.03%
2022/06/22	2	68.70	0	0.00	68.20	2	5,915	0.03%
2022/06/21	0	0.00	3	69.37	69.10	-3	6,024	-0.05%
2022/06/20	0	0.00	1	68.90	68.30	-1	6,034	-0.02%
2022/06/16	1.1	69.09	1	68.80	68.80	0.1	6,000	0.00%
2022/06/14	1	68.90	0	0.00	68.60	1	6,481	0.02%
2022/06/07	0	0.00	1	69.30	69.20	-1	7,129	-0.01%
2022/06/06	0	0.00	1	69.40	69.50	-1	7,135	-0.01%
2022/05/31	1	69.00	0	0.00	69.60	1	7,348	0.01%
2022/05/30	0	0.00	1	68.30	68.30	-1	7,147	-0.01%
2022/05/26	0	0.00	4	66.40	65.90	-4	7,201	-0.06%
2022/05/25	0.1	66.20	1	65.90	65.90	-0.9	7,231	-0.01%
2022/05/24	3	65.10	34	64.90	64.90	-31	7,279	-0.43%
2022/05/23	4	65.33	0	0.00	65.30	4	7,278	0.05%
2022/05/20	1.1	65.48	1	65.40	65.30	0.1	7,296	0.00%
2022/05/18	1	65.10	2	65.40	65.20	-1	7,214	-0.01%
2022/05/17	0.1	65.30	1	65.00	64.50	-0.9	7,177	-0.01%
2022/05/16	3.1	64.61	35	64.47	64.20	-31.9	7,123	-0.45%
2022/05/13	11.2	64.54	3	64.60	64.60	8.2	7,048	0.12%
2022/05/12	0.1	68.50	0	0.00	67.70	0.1	6,802	0.00%
2022/05/11	1	68.70	0	0.00	68.50	1	6,716	0.01%
2022/05/10	2	68.95	2	69.40	69.70	0	6,755	0.00%
2022/05/09	1	69.50	0	0.00	69.40	1	6,795	0.01%
2022/05/05	0	0.00	3	70.93	70.90	-3	6,821	-0.04%
2022/05/04	1.1	70.51	0	0.00	70.50	1.1	6,845	0.02%
2022/04/29	1	69.80	1	69.80	70.30	0	6,988	0.00%
2022/04/28	3	69.00	0	0.00	69.40	3	7,031	0.04%
2022/04/27	1	69.70	0	0.00	69.90	1	6,982	0.01%
2022/04/26	0	0.00	3	71.47	71.30	-3	7,134	-0.04%
2022/04/25	6	70.20	62	70.21	70.50	-56	7,315	-0.77%
2022/04/22	0.1	71.50	0	0.00	72.00	0.1	7,200	0.00%
2022/04/20	0.1	71.20	0	0.00	70.70	0.1	7,091	0.00%
2022/04/18	1	70.40	0	0.00	70.50	1	7,016	0.01%
2022/04/15	1	70.50	0	0.00	70.30	1	7,000	0.01%
2022/04/13	0.2	71.00	0	0.00	71.50	0.2	7,074	0.00%
2022/03/31	0	0.00	1	72.30	72.40	-1	6,919	-0.01%
2022/03/29	0	0.00	2	72.60	72.80	-2	6,864	-0.03%
2022/03/28	42	72.90	1	72.80	72.80	41	6,831	0.60%
2022/03/25	0	0.00	3	73.50	73.60	-3	6,816	-0.04%
2022/03/24	1	73.40	2	73.30	73.60	-1	6,793	-0.01%
2022/03/23	0	72.65	0	0.00	73.00	0	6,702	0.00%
2022/03/22	0	0.00	6	71.85	72.80	-6	6,628	-0.09%
2022/03/21	0.4	72.00	1	72.00	71.90	-0.6	6,518	-0.01%
2022/03/17	1	72.50	4	72.30	72.90	-3	6,112	-0.05%
2022/03/16	0	0.00	5.4	71.90	72.10	-5.4	5,956	-0.09%
2022/03/15	1	71.60	3	71.20	71.60	-2	5,852	-0.03%
2022/03/14	7	70.87	5	70.94	71.60	2	5,755	0.03%
2022/03/11	22	70.51	5	70.60	70.40	17	5,584	0.30%
2022/03/10	0.1	69.40	23	69.30	69.60	-22.9	5,413	-0.42%
2022/03/09	43	68.70	30	68.90	68.90	13	5,413	0.24%
2022/03/08	15.2	68.56	0	0.00	68.60	15.2	5,452	0.28%
2022/03/07	8.1	68.04	0	0.00	67.60	8.1	5,354	0.15%
2022/03/04	4	69.60	0	0.00	69.70	4	5,362	0.07%
2022/03/03	4	70.00	1	70.20	70.20	3	5,392	0.06%
2022/03/02	1	69.90	0	0.00	69.90	1	5,409	0.02%
2022/03/01	0	0.00	1	70.70	70.30	-1	5,422	-0.02%
2022/02/25	4	68.70	0	0.00	69.10	4	5,328	0.08%
2022/02/24	2.2	68.96	0	0.00	69.00	2.2	5,286	0.04%
2022/02/23	11	69.29	0	0.00	69.80	11	5,235	0.21%
2022/02/22	0.2	69.30	5	69.80	69.60	-4.8	5,238	-0.09%
2022/02/16	2	69.65	0	0.00	69.80	2	5,368	0.04%
2022/02/15	3	69.37	2	69.35	69.10	1	5,457	0.02%
2022/02/14	4	69.50	5	70.00	69.60	-1	5,494	-0.02%
2022/02/09	1	69.90	1	70.20	70.80	0	5,515	0.00%
2022/02/07	1.5	69.23	0	0.00	69.60	1.5	5,471	0.03%
2022/01/26	0	0.00	1	69.20	69.30	-1	5,489	-0.02%
2022/01/25	5	69.70	1	69.60	69.90	4	5,829	0.07%
2022/01/24	3	70.33	4	70.55	70.80	-1	5,792	-0.02%
2022/01/21	0	0.00	4.5	70.12	70.40	-4.5	5,745	-0.08%
2022/01/20	0	0.00	1	70.70	70.90	-1	5,651	-0.02%
2022/01/19	1	71.10	9	70.62	71.00	-8	5,613	-0.14%
2022/01/18	3	70.40	5	70.46	70.40	-2	5,451	-0.04%
2022/01/12	1	69.10	0	0.00	69.30	1	5,218	0.02%
2022/01/07	4.1	68.60	0	0.00	69.10	4.1	5,255	0.08%
2022/01/04	1	68.30	3	68.20	68.30	-2	5,251	-0.04%
2022/01/03	1	68.80	0	0.00	68.90	1	5,199	0.02%
2021/12/28	0	0.00	1	69.30	69.40	-1	5,246	-0.02%
2021/12/27	0	0.00	5	68.70	69.00	-5	5,221	-0.10%
2021/12/24	0	0.00	2	68.70	68.70	-2	5,246	-0.04%
2021/12/21	2	68.50	2	68.50	68.70	0	5,306	0.00%
2021/12/20	0.1	68.40	0	0.00	68.50	0.1	5,312	0.00%
2021/12/17	0	0.00	12	68.03	68.20	-12	5,402	-0.22%
2021/12/13	10	67.40	0	0.00	67.40	10	5,502	0.18%
2021/12/09	0	0.00	1	67.70	68.00	-1	5,482	-0.02%
2021/12/07	0	0.00	0.5	67.00	66.80	-0.5	5,387	-0.01%
2021/12/06	0.5	66.96	0	0.00	66.90	0.5	5,381	0.01%
2021/12/03	1	66.50	0	0.00	66.40	1	5,382	0.02%
2021/12/01	3	67.00	0	0.00	66.90	3	5,259	0.06%
2021/11/30	1	67.00	0	0.00	66.60	1	5,250	0.02%
2021/11/26	0	0.00	2	67.50	67.30	-2	5,111	-0.04%
2021/11/25	0	0.00	1	68.00	67.80	-1	5,201	-0.02%
2021/11/24	1	68.20	2	68.10	68.10	-1	5,184	-0.02%
2021/11/23	6	68.47	11	68.32	68.30	-5	5,190	-0.10%
2021/11/22	1.1	68.39	3	68.40	68.20	-1.9	5,195	-0.04%
2021/11/17	0	0.00	1	68.90	68.00	-1	5,224	-0.02%
2021/11/16	0	0.00	11	68.21	68.40	-11	5,203	-0.21%
2021/11/15	3	68.00	17	68.02	68.00	-14	5,251	-0.27%
2021/11/12	30	67.03	5	67.30	67.70	25	5,276	0.47%
2021/11/11	8	68.00	0	0.00	67.90	8	5,244	0.15%
2021/11/10	1	68.30	0	0.00	68.40	1	5,304	0.02%
2021/11/09	1	68.60	0	0.00	69.00	1	5,375	0.02%
2021/11/08	10	69.20	0	0.00	68.50	10	5,461	0.18%
2021/11/05	0	0.00	3.5	68.61	69.00	-3.5	5,496	-0.06%
2021/11/04	1.1	69.20	0	0.00	69.30	1.1	5,483	0.02%
2021/11/02	18	69.16	14	69.46	69.30	4	5,477	0.07%
2021/10/29	7	67.61	0	0.00	68.00	7	5,344	0.13%
2021/10/28	0	0.00	2	67.70	67.90	-2	5,340	-0.04%
2021/10/27	6	67.50	0.3	67.60	67.70	5.7	5,372	0.11%
2021/10/26	0.4	67.65	0	0.00	67.90	0.4	5,448	0.01%
2021/10/22	0.1	67.50	0	0.00	67.40	0.1	5,540	0.00%
2021/10/20	0.1	67.80	0	0.00	67.80	0.1	5,599	0.00%
2021/10/18	10	67.50	0	0.00	67.80	10	5,644	0.18%
2021/10/15	0.1	67.40	0	0.00	67.70	0.1	5,681	0.00%
2021/10/13	0	0.00	2	67.75	67.80	-2	5,744	-0.03%
2021/10/08	0.1	66.90	0	0.00	66.80	0.1	5,786	0.00%
2021/10/07	1	67.00	0	0.00	66.80	1	5,886	0.02%
2021/10/06	0.1	66.30	0	0.00	66.50	0.1	6,001	0.00%
2021/10/05	0	0.00	0.1	65.70	66.40	-0.1	6,142	0.00%
2021/10/01	0.1	66.60	0.4	66.10	66.00	-0.3	6,320	0.00%
2021/09/30	2.4	66.05	2	66.05	67.00	0.4	6,337	0.01%
2021/09/29	2	65.80	0	0.00	65.80	2	6,376	0.03%
2021/09/24	3	67.30	4	67.18	67.10	-1	6,925	-0.01%
2021/09/23	3	65.97	3	66.00	66.10	0	7,370	0.00%
2021/09/22	1.1	64.66	2.2	64.95	65.60	-1.1	7,624	-0.01%
2021/09/17	10	64.70	0	0.00	64.70	10	7,717	0.13%
2021/09/16	1.4	64.76	0	0.00	64.90	1.4	7,809	0.02%
2021/09/14	0	0.00	1	65.00	64.50	-1	8,037	-0.01%
2021/09/13	0	0.00	1	65.10	65.20	-1	8,176	-0.01%
2021/09/08	0	0.00	1	64.70	64.40	-1	8,506	-0.01%
2021/09/03	1	65.00	0	0.00	65.30	1	8,711	0.01%
2021/08/31	2	64.70	0	0.00	64.80	2	8,750	0.02%
2021/08/30	0	64.70	0	0.00	64.60	0	8,683	0.00%
2021/08/27	1	64.70	1	64.60	64.70	0	8,706	0.00%
2021/08/25	1	64.31	0	0.00	64.30	1	8,778	0.01%
2021/08/23	1.2	64.44	10	64.60	64.50	-8.8	8,846	-0.10%
2021/08/19	1	64.40	3	64.30	64.50	-2	9,122	-0.02%
2021/08/18	2	63.95	0	0.00	64.10	2	9,144	0.02%
2021/08/17	0	0.00	20	64.30	64.50	-20	9,221	-0.22%
2021/08/16	3	64.87	0	0.00	64.50	3	9,212	0.03%
2021/08/13	2.3	66.06	0	0.00	65.70	2.3	9,230	0.02%
2021/08/12	0.1	67.50	0	0.00	66.60	0.1	9,300	0.00%
2021/08/11	1.1	68.08	0	0.00	67.80	1.1	9,333	0.01%
2021/08/10	0.1	67.80	4	67.25	68.00	-3.9	9,357	-0.04%
2021/08/06	0	0.00	7	68.30	68.30	-7	9,564	-0.07%
2021/08/05	8	67.75	66	68.63	68.80	-58	9,788	-0.59%
2021/08/04	1	66.90	3	67.00	67.20	-2	10,213	-0.02%
2021/08/03	1	66.90	0	0.00	67.10	1	10,434	0.01%
2021/08/02	1.1	66.83	1	66.90	67.10	0.1	10,492	0.00%
2021/07/30	10	66.90	6	66.93	67.30	4	10,571	0.04%
2021/07/29	0	0.00	2	68.00	67.60	-2	10,767	-0.02%
2021/07/28	2	67.25	0	0.00	67.80	2	10,891	0.02%
2021/07/27	2	67.45	0	0.00	68.00	2	11,112	0.02%
2021/07/26	1.2	66.75	0	0.00	66.90	1.2	11,257	0.01%
2021/07/23	0	0.00	1	66.80	66.80	-1	11,392	-0.01%
2021/07/22	1	66.90	0	67.60	67.10	1	11,465	0.01%
2021/07/21	0.1	67.20	5	67.24	67.20	-4.9	11,550	-0.04%
2021/07/20	20	67.60	0	0.00	67.20	20	11,656	0.17%
2021/07/19	4	67.65	0	0.00	67.90	4	11,774	0.03%
2021/07/15	4	67.83	0	0.00	67.90	4	12,418	0.03%
2021/07/14	1	67.60	0	0.00	67.80	1	12,453	0.01%
2021/07/13	20	68.00	1	67.50	68.00	19	12,488	0.15%
2021/07/12	1	66.90	0	0.00	66.90	1	12,472	0.01%
2021/07/09	23.1	67.71	1	67.60	67.60	22.1	12,388	0.18%
2021/07/08	16	68.22	0	0.00	68.10	16	12,472	0.13%
2021/07/07	1	68.10	0	0.00	68.30	1	12,569	0.01%
2021/07/06	27.1	68.28	0	0.00	68.30	27.1	12,718	0.21%
2021/07/05	8.1	67.99	1	68.50	68.70	7.1	12,813	0.06%
2021/07/02	32	68.00	0	0.00	68.00	32	12,858	0.25%
2021/07/01	26	68.35	1	68.90	68.30	25	12,921	0.19%
2021/06/30	105	68.63	0	0.00	68.80	105	12,878	0.82%	大買/鉅額交易
2021/06/29	15	73.77	1	73.70	73.70	14	12,478	0.11%
2021/06/28	1	74.10	0	0.00	74.00	1	12,325	0.01%
2021/06/25	1	74.50	0	0.00	74.50	1	12,356	0.01%
2021/06/24	31	74.50	1	74.80	74.50	30	12,490	0.24%
2021/06/23	5	74.44	1	74.60	74.60	4	13,119	0.03%
2021/06/22	2	74.30	21	74.61	74.30	-19	13,325	-0.14%
2021/06/21	1	73.70	0	0.00	74.40	1	13,359	0.01%
2021/06/18	8	74.46	7	74.57	74.70	1	13,457	0.01%
2021/06/17	0	0.00	8	73.60	74.00	-8	13,494	-0.06%
2021/06/16	2	73.80	6	73.57	73.80	-4	13,793	-0.03%
2021/06/15	3	72.20	0	0.00	73.00	3	14,090	0.02%
2021/06/11	4	72.70	0	0.00	72.30	4	14,259	0.03%
2021/06/10	24	72.50	0	0.00	73.00	24	14,363	0.17%
2021/06/08	0	0.00	1	73.40	73.50	-1	14,816	-0.01%
2021/06/07	19	73.64	1	72.80	72.90	18	15,404	0.12%
2021/06/04	0	0.00	1	73.50	73.40	-1	15,470	-0.01%
2021/06/03	0	0.00	1	73.90	73.50	-1	15,584	-0.01%
2021/06/02	1	73.60	4	73.53	73.60	-3	15,739	-0.02%
2021/05/31	1	73.50	4	73.43	73.50	-3	15,999	-0.02%
2021/05/28	0	0.00	2	73.35	73.20	-2	16,099	-0.01%
2021/05/27	3	72.80	4	72.98	73.20	-1	16,226	-0.01%
2021/05/26	0	0.00	2	73.10	73.30	-2	16,505	-0.01%
2021/05/25	3	72.63	7	72.74	72.90	-4	16,687	-0.02%
2021/05/24	1	72.50	2	72.70	72.70	-1	16,815	-0.01%
2021/05/21	0	0.00	0.1	72.50	72.50	-0.1	16,964	0.00%
2021/05/20	0	0.00	3.9	72.18	72.10	-3.9	17,089	-0.02%
2021/05/19	1	71.70	1	71.50	71.50	0	17,153	0.00%
2021/05/18	1	70.10	1	69.60	70.20	0	17,358	0.00%
2021/05/17	0	0.00	2	68.60	68.40	-2	17,964	-0.01%
2021/05/14	0	0.00	1	70.70	70.60	-1	17,941	-0.01%
2021/05/13	2	70.35	4	70.05	70.10	-2	18,054	-0.01%
2021/05/12	2	70.96	49	70.91	71.10	-47	17,959	-0.26%
2021/05/11	13.1	69.49	3	69.60	69.30	10.1	17,558	0.06%
2021/05/10	3.7	70.72	1	70.70	70.60	2.7	17,580	0.02%
2021/05/07	1	70.30	3	70.43	71.10	-2	18,197	-0.01%
2021/05/06	7	70.33	3	70.17	69.70	4	19,274	0.02%
2021/05/05	4	71.25	2.2	71.34	70.80	1.8	19,804	0.01%
2021/05/04	0.6	71.73	1.5	71.08	71.50	-0.9	20,037	0.00%
2021/05/03	5.4	72.63	6	72.82	72.20	-0.6	20,055	0.00%
2021/04/29	2.8	73.96	22	73.90	73.60	-19.2	20,347	-0.09%
2021/04/28	2.3	73.74	11	73.51	73.60	-8.7	20,672	-0.04%
2021/04/27	5.8	73.21	0	0.00	73.30	5.8	21,355	0.03%
2021/04/26	4.2	73.63	13	73.58	73.60	-8.9	21,679	-0.04%
2021/04/23	6	73.68	3	73.97	73.90	3	22,419	0.01%
2021/04/22	18.5	74.90	34	74.87	74.10	-15.5	24,604	-0.06%
2021/04/21	5.1	73.94	6.3	73.97	74.30	-1.2	25,484	0.00%
2021/04/20	10.8	73.53	10	73.71	74.00	0.8	26,144	0.00%
2021/04/19	4	73.75	1	73.80	73.80	3	26,288	0.01%
2021/04/16	4	73.50	1	73.50	73.50	3	26,368	0.01%
2021/04/15	11.3	73.01	0	0.00	73.00	11.3	26,429	0.04%
2021/04/14	12	72.63	2	72.95	73.20	10	26,434	0.04%
2021/04/13	7	72.60	1	72.70	72.50	6	26,365	0.02%
2021/04/12	14.1	72.72	4	73.15	72.70	10.1	26,479	0.04%
2021/04/09	6	73.42	2	73.30	73.30	4	26,461	0.02%
2021/04/08	25	73.75	3.2	73.74	73.60	21.8	26,327	0.08%
2021/04/07	19.5	72.65	2	72.70	72.80	17.5	26,181	0.07%
2021/04/06	18	73.28	2	73.35	73.00	16	26,030	0.06%
2021/04/01	31	73.70	0	0.00	73.50	31	25,829	0.12%
2021/03/31	7.3	74.05	6	73.90	74.10	1.3	25,726	0.01%
2021/03/30	14	73.41	0	0.00	73.70	14	25,623	0.05%
2021/03/29	36.3	73.48	5	73.74	73.60	31.3	25,510	0.12%
2021/03/26	41	73.88	3	73.80	73.80	38	25,357	0.15%
2021/03/25	6	74.88	8	75.23	75.70	-2	24,820	-0.01%
2021/03/24	1	73.90	14	74.26	74.20	-13	24,692	-0.05%
2021/03/23	2	73.75	1	73.80	74.00	1	24,594	0.00%
2021/03/22	5	74.14	0	0.00	74.00	5	24,491	0.02%
2021/03/19	9	74.37	5	74.42	75.00	4	24,545	0.02%
2021/03/18	7	74.09	15.1	74.38	74.30	-8.1	24,358	-0.03%
2021/03/17	10	72.36	10	72.71	72.30	0	24,366	0.00%
2021/03/16	8	71.81	0	0.00	71.50	8	24,370	0.03%
2021/03/15	1	71.50	5	70.92	71.50	-4	24,405	-0.02%
2021/03/12	5	71.14	2	71.35	71.40	3	24,426	0.01%
2021/03/11	20	71.48	4	71.83	72.00	16	24,483	0.07%
2021/03/10	1	74.10	0	0.00	73.90	1	23,998	0.00%
2021/03/09	3	73.07	4	73.20	72.80	-1	23,975	0.00%
2021/03/08	5	73.52	6.1	73.60	73.20	-1.1	23,979	0.00%
2021/03/05	13	73.60	2	73.80	73.50	11	23,936	0.05%
2021/03/04	13	74.52	1	74.90	74.30	12	23,982	0.05%
2021/03/03	6	74.17	1	75.50	75.50	5	23,918	0.02%
2021/03/02	7.1	74.38	1	74.10	73.90	6.1	23,861	0.03%
2021/02/26	17	74.82	0	75.10	74.60	17	23,754	0.07%
2021/02/25	22	76.34	1.1	76.40	75.90	20.9	23,456	0.09%
2021/02/24	4.1	76.25	2.4	76.18	76.00	1.7	23,325	0.01%
2021/02/23	4.4	75.20	3	75.10	75.10	1.4	23,270	0.01%
2021/02/22	19	75.99	10.5	76.39	75.80	8.5	23,118	0.04%
2021/02/19	25.2	75.11	33	76.00	76.10	-7.8	22,985	-0.03%
2021/02/18	18	74.85	17	75.50	75.40	1	22,853	0.00%
2021/02/17	44.1	75.58	2	75.20	75.20	42.1	22,678	0.19%
2021/02/05	11	78.75	0	0.00	78.40	11	22,274	0.05%
2021/02/04	1	79.20	3	78.37	78.90	-2	22,157	-0.01%
2021/02/03	6	78.33	1	77.70	78.20	5	22,161	0.02%
2021/02/02	7	78.43	3	78.23	78.10	4	22,341	0.02%
2021/02/01	9	77.77	5	78.00	78.00	4	22,368	0.02%
2021/01/29	17	81.18	4	80.13	78.40	13	22,106	0.06%
2021/01/28	4	81.35	13	81.59	81.50	-9	21,406	-0.04%
2021/01/27	5	80.28	9.8	80.92	81.10	-4.8	20,213	-0.02%
2021/01/26	6	78.75	6	78.85	77.70	0	19,412	0.00%
2021/01/25	10	77.80	8	77.93	78.00	2	19,027	0.01%
2021/01/22	26	76.75	35	76.15	77.60	-9	18,789	-0.05%
2021/01/21	25	77.74	11	78.05	77.00	14	18,280	0.08%
2021/01/20	17	76.95	7	75.73	76.00	10	17,816	0.06%
2021/01/19	1	78.70	5	79.30	79.00	-4	17,029	-0.02%
2021/01/18	18	78.99	1.9	78.86	79.00	16.1	16,570	0.10%
2021/01/15	17.1	81.55	9.7	81.52	80.40	7.4	15,678	0.05%
2021/01/14	12	76.01	13.2	76.98	77.90	-1.1	13,423	-0.01%
2021/01/13	5	68.74	15	70.42	70.90	-10	12,034	-0.08%
2021/01/12	0	0.00	2	66.95	67.50	-2	11,175	-0.02%
2021/01/11	5	66.72	0	0.00	67.30	5	10,964	0.05%
2021/01/08	2	66.90	0	0.00	67.40	2	10,765	0.02%
2021/01/06	2	66.80	5	66.80	66.70	-3	10,633	-0.03%
2021/01/05	8	67.11	0	0.00	66.80	8	10,501	0.08%
2021/01/04	0	0.00	3	68.20	68.00	-3	10,269	-0.03%
2020/12/31	1	67.40	0	0.00	67.30	1	10,070	0.01%
2020/12/30	0	0.00	1	67.00	67.50	-1	10,034	-0.01%
2020/12/28	2.3	67.88	0	0.00	68.00	2.3	9,906	0.02%
2020/12/25	0	67.90	0	0.00	67.80	0	9,956	0.00%
2020/12/23	0.4	66.30	1	66.70	66.80	-0.7	9,889	-0.01%
2020/12/22	2	66.90	0	0.00	66.20	2	9,905	0.02%
2020/12/21	2	65.50	1	66.20	66.20	1	9,896	0.01%
2020/12/18	2	66.70	0	0.00	66.70	2	9,762	0.02%
2020/12/17	2	67.80	0	0.00	67.90	2	9,618	0.02%
2020/12/15	4.4	67.76	5	68.80	67.30	-0.7	9,669	-0.01%
2020/12/14	1.3	69.85	2	69.80	69.60	-0.7	9,443	-0.01%
2020/12/11	2	70.00	4	71.00	69.90	-2	9,331	-0.02%
2020/12/10	1	69.00	4	69.23	69.40	-3	8,938	-0.03%
2020/12/09	2	69.30	11.2	69.07	69.40	-9.2	8,781	-0.11%
2020/12/08	3	68.50	2	68.55	68.40	1	8,606	0.01%
2020/12/07	4	68.32	19	68.34	68.80	-15	8,455	-0.18%
2020/12/04	0	0.00	3	66.60	66.60	-3	8,094	-0.04%
2020/12/03	1	66.50	1	66.50	66.10	0	8,018	0.00%
2020/12/02	1	65.50	5	66.28	66.40	-4	7,971	-0.05%
2020/12/01	5	65.04	0.1	65.60	65.50	5	7,857	0.06%
2020/11/30	1	66.00	4.2	66.69	65.30	-3.2	7,741	-0.04%
2020/11/27	5.2	66.50	3	66.67	66.50	2.2	7,551	0.03%
2020/11/26	0	0.00	3	66.20	66.50	-3	7,521	-0.04%
2020/11/25	6	65.78	1	66.50	65.90	5	7,510	0.07%
2020/11/24	0	0.00	3	66.23	66.20	-3	7,477	-0.04%
2020/11/23	9	65.68	1	65.90	65.90	8	7,358	0.11%
2020/11/20	10	65.83	7	65.70	65.60	3	7,246	0.04%
2020/11/19	2	65.20	6	65.10	65.00	-4	7,129	-0.06%
2020/11/18	2	65.05	4	65.05	65.30	-2	7,205	-0.03%
2020/11/17	1	64.70	0	0.00	65.00	1	7,243	0.01%
2020/11/16	4	64.98	17	64.89	65.00	-13	7,368	-0.18%
2020/11/13	1	63.70	4	63.83	64.10	-3	7,365	-0.04%
2020/11/12	0	0.00	6	62.28	62.30	-6	7,281	-0.08%
2020/11/11	2	61.20	20	60.90	62.50	-18	7,841	-0.23%
2020/11/10	32	60.25	0	0.00	60.30	32	8,501	0.38%
2020/11/09	2	60.90	1	60.80	60.90	1	8,160	0.01%
2020/11/06	1	62.50	0	0.00	62.20	1	7,951	0.01%
2020/11/04	0	0.00	2.8	62.37	62.30	-2.8	8,066	-0.03%
2020/11/03	0	0.00	2	62.40	62.40	-2	8,181	-0.02%
2020/10/30	1	61.50	0	0.00	61.50	1	8,537	0.01%
2020/10/29	0	0.00	1	61.90	61.90	-1	8,543	-0.01%
2020/10/28	0.2	62.40	0	0.00	62.30	0.2	8,639	0.00%
2020/10/23	5	62.42	0	0.00	62.40	5	8,830	0.06%
2020/10/21	4	63.00	0	0.00	62.80	4	8,820	0.05%
2020/10/19	2	63.50	1	64.00	63.50	1	8,992	0.01%
2020/10/15	1	63.10	0	0.00	63.10	1	9,382	0.01%
2020/10/08	0	0.00	1	63.90	64.00	-1	9,392	-0.01%
2020/10/06	1	63.70	2	63.70	63.80	-1	9,513	-0.01%
2020/10/05	0	0.00	2	63.90	63.20	-2	9,602	-0.02%
2020/09/30	0	0.00	1	63.90	63.80	-1	9,703	-0.01%
2020/09/25	2	61.35	2	61.40	61.30	0	9,978	0.00%
2020/09/24	1	61.30	0	0.00	61.50	1	10,068	0.01%
2020/09/22	1	63.40	0	0.00	63.20	1	10,826	0.01%
2020/09/18	1	64.60	1	65.10	65.60	0	11,465	0.00%
2020/09/17	5	64.20	5	64.10	63.90	0	11,566	0.00%
2020/09/16	11	64.08	0	0.00	64.00	11	11,769	0.09%
2020/09/11	2	62.60	0	0.00	62.80	2	12,060	0.02%
2020/09/07	0	0.00	4	62.80	62.90	-4	12,889	-0.03%
2020/09/03	0	0.00	9	63.73	63.70	-9	13,012	-0.07%
2020/09/02	1	63.80	0	0.00	63.70	1	13,103	0.01%
2020/09/01	2	63.50	1	63.50	63.50	1	13,101	0.01%
2020/08/31	1	62.70	0	0.00	62.50	1	13,183	0.01%
2020/08/28	1	62.80	0	0.00	62.90	1	13,242	0.01%
2020/08/26	1	63.60	0	0.00	63.60	1	13,311	0.01%
2020/08/25	1	64.00	0	0.00	63.80	1	13,476	0.01%
2020/08/24	5	63.24	0	0.00	63.30	5	13,484	0.04%
2020/08/21	0	0.00	4	64.50	64.40	-4	13,382	-0.03%
2020/08/20	5	64.06	0	0.00	64.00	5	13,352	0.04%
2020/08/19	6	67.35	0	0.00	66.60	6	13,179	0.05%
2020/08/18	3	68.00	3	68.03	67.70	0	13,092	0.00%
2020/08/17	4	69.30	10	68.81	69.10	-6	13,050	-0.05%
2020/08/14	4	66.15	9	66.80	66.70	-5	12,536	-0.04%
2020/08/12	0	0.00	1	62.30	62.10	-1	11,973	-0.01%
2020/08/11	2	62.10	0	0.00	62.00	2	12,059	0.02%
2020/08/07	2	64.00	1	64.00	63.60	1	12,421	0.01%
2020/08/06	0	0.00	1	64.00	64.00	-1	12,425	-0.01%
2020/08/05	0	0.00	4	63.60	63.40	-4	12,453	-0.03%
2020/08/04	0	0.00	17	63.09	63.80	-17	12,389	-0.14%
2020/08/03	0	0.00	9	62.10	62.10	-9	12,256	-0.07%
2020/07/31	0	0.00	1	61.70	61.70	-1	12,209	-0.01%
2020/07/29	3	60.17	0	0.00	60.10	3	12,083	0.02%
2020/07/28	1	61.40	0	0.00	60.60	1	12,092	0.01%
2020/07/24	8	61.75	2	61.55	61.20	6	12,241	0.05%
2020/07/23	1	62.30	1	61.80	62.20	0	12,237	0.00%
2020/07/22	0	62.00	10	62.00	61.90	-10	12,201	-0.08%
2020/07/21	0	0.00	1	61.90	61.20	-1	12,219	-0.01%
2020/07/20	2	61.80	0	0.00	61.50	2	12,115	0.02%
2020/07/17	0	0.00	4	64.10	64.00	-4	11,970	-0.03%
2020/07/16	0	0.00	2	64.20	64.10	-2	12,076	-0.02%
2020/07/15	1	63.90	0	0.00	63.90	1	12,107	0.01%
2020/07/14	3	64.93	0	0.00	64.70	3	12,193	0.02%
2020/07/13	1	64.70	1	64.60	64.80	0	12,260	0.00%
2020/07/10	1	63.70	1	63.50	63.70	0	12,339	0.00%
2020/07/09	1	64.80	0	0.00	64.80	1	12,411	0.01%
2020/07/08	5	65.06	0	0.00	65.10	5	12,351	0.04%
2020/07/07	2	65.30	0	0.00	65.60	2	12,272	0.02%
2020/07/03	0	0.00	15	65.94	66.10	-15	12,122	-0.12%
2020/07/02	1	65.30	1	65.40	65.30	0	12,087	0.00%
2020/06/30	18	65.21	1	64.20	64.00	17	12,039	0.14%
2020/06/29	5	70.02	10	69.78	69.80	-5	11,418	-0.04%
2020/06/24	2	70.05	28	69.90	70.10	-26	11,148	-0.23%
2020/06/23	7	70.41	0.1	70.00	70.00	6.9	11,187	0.06%
2020/06/22	2	70.30	3	70.27	70.10	-1	10,980	-0.01%
2020/06/19	6	69.03	0	0.00	68.80	6	10,829	0.06%
2020/06/18	4	68.83	1	68.90	68.90	3	10,687	0.03%
2020/06/17	1	68.00	0	0.00	68.60	1	10,682	0.01%
2020/06/16	1	68.70	0	0.00	68.60	1	10,759	0.01%
2020/06/15	6	68.60	1	68.00	67.80	5	10,819	0.05%
2020/06/12	11	68.30	6	68.55	69.10	5	10,733	0.05%
2020/06/11	17	69.73	20	69.31	67.80	-3	10,583	-0.03%
2020/06/10	15	66.90	0	0.00	67.00	15	10,270	0.15%
2020/06/09	1	66.00	0	0.00	66.00	1	10,382	0.01%
2020/06/05	1.1	66.30	8	66.24	66.30	-6.9	10,372	-0.07%
2020/06/04	5	66.56	3	66.60	66.40	2	10,458	0.02%
2020/06/03	1	66.30	2	66.10	66.10	-1	10,478	-0.01%
2020/06/02	0	0.00	19	64.86	65.10	-19	10,380	-0.18%
2020/06/01	15	64.40	5	64.36	64.20	10	10,357	0.10%
2020/05/29	0	64.20	4	63.53	64.50	-4	10,339	-0.04%
2020/05/28	5	61.72	0	0.00	61.50	5	10,282	0.05%
2020/05/27	2.1	62.00	0	0.00	62.00	2.1	10,402	0.02%
2020/05/26	10	62.10	0	0.00	62.00	10	10,471	0.10%
2020/05/25	0	61.70	0	0.00	61.50	0	10,386	0.00%
2020/05/22	2	61.00	0	0.00	60.70	2	10,385	0.02%
2020/05/20	3	61.13	0	0.00	61.00	3	10,203	0.03%
2020/05/19	3	61.47	0	0.00	61.10	3	10,136	0.03%
2020/05/18	4	62.68	3	62.50	63.00	1	9,912	0.01%
2020/05/15	7	62.84	1	63.40	62.60	6	9,872	0.06%
2020/05/14	3	65.97	1	66.00	66.00	2	9,435	0.02%
2020/05/12	0	0.00	3	66.30	66.00	-3	9,318	-0.03%
2020/05/11	2	67.05	0	0.00	66.90	2	9,223	0.02%
2020/05/07	0.1	65.30	0	0.00	65.30	0.1	9,155	0.00%
2020/05/06	0	65.10	0	0.00	65.00	0	9,143	0.00%
2020/04/30	0	0.00	2	66.00	66.10	-2	9,167	-0.02%
2020/04/27	3	65.20	4	65.63	65.40	-1	9,228	-0.01%
2020/04/23	1	63.40	1	64.40	64.40	0	9,083	0.00%
2020/04/22	1	63.00	0	0.00	63.10	1	8,999	0.01%
2020/04/21	2	64.60	0	0.00	63.20	2	8,908	0.02%
2020/04/17	1	65.00	4	66.18	65.10	-3	8,824	-0.03%
2020/04/16	0	0.00	3	65.00	65.00	-3	8,673	-0.03%
2020/04/15	3	64.63	3	64.93	64.80	0	8,597	0.00%
2020/04/14	0	0.00	4	63.35	63.70	-4	8,529	-0.05%
2020/04/09	1	61.60	0	0.00	61.80	1	8,497	0.01%
2020/04/08	1	62.70	1	62.80	62.50	0	8,461	0.00%
2020/04/06	0	0.00	32	61.38	61.60	-32	8,244	-0.39%
2020/03/31	1	59.60	11	59.65	58.00	-10	7,929	-0.13%
2020/03/30	1	58.70	3	59.30	59.30	-2	7,705	-0.03%
2020/03/27	22	60.58	13	60.60	60.10	9	7,575	0.12%
2020/03/24	0	0.00	2	51.40	51.90	-2	7,242	-0.03%
2020/03/23	3	49.65	0.4	49.20	48.20	2.6	7,341	0.04%
2020/03/20	0	0.00	1	51.90	51.80	-1	7,335	-0.01%
2020/03/19	1	48.05	0	0.00	48.10	1	7,245	0.01%
2020/03/17	0	0.00	1	51.60	50.70	-1	7,143	-0.01%
2020/03/16	1	53.50	0	0.00	52.60	1	7,083	0.01%
2020/03/13	0	0.00	6	53.88	55.30	-6	7,017	-0.09%
2020/03/12	2	57.00	0	0.00	56.80	2	6,839	0.03%
2020/03/11	3	60.60	0	0.00	59.40	3	6,756	0.04%
2020/03/09	0	0.00	0.1	61.30	61.30	-0.1	6,612	0.00%
2020/03/04	0	0.00	1	62.00	61.60	-1	6,685	-0.01%
2020/03/03	0	61.20	1	61.10	61.00	-1	6,584	-0.01%
2020/02/25	0	0.00	1	64.70	64.70	-1	6,416	-0.02%
2020/02/21	0	0.00	3	65.70	65.50	-3	6,652	-0.05%
2020/02/19	2	66.30	5	66.46	66.70	-3	6,893	-0.04%
2020/02/18	1	64.90	1	66.00	66.00	0	6,983	0.00%
2020/02/06	0	66.60	6	65.88	66.60	-6	9,648	-0.06%
2020/02/03	5	63.92	1	64.50	63.90	4	9,818	0.04%
2020/01/31	0	0.00	2	64.00	63.60	-2	9,843	-0.02%
2020/01/30	2	62.65	0	0.00	62.80	2	9,970	0.02%
2020/01/20	4	67.95	0	0.00	68.00	4	9,796	0.04%
2020/01/16	1	67.80	0	0.00	68.00	1	9,812	0.01%
2020/01/14	0	0.00	1	69.10	69.10	-1	9,932	-0.01%
2020/01/13	4	68.75	3	68.87	69.20	1	9,978	0.01%
2020/01/09	3	67.50	0	0.00	67.40	3	10,402	0.03%
2020/01/08	0	0.00	1	67.60	67.70	-1	10,386	-0.01%
2020/01/07	0	0.00	1	68.20	68.30	-1	10,325	-0.01%
2020/01/06	2	67.10	2	67.25	66.80	0	10,281	0.00%
2020/01/03	3	69.13	1	67.90	68.20	2	10,280	0.02%
2020/01/02	1	68.30	0	0.00	68.60	1	10,267	0.01%
2019/12/27	0	0.00	5	69.60	69.40	-5	10,289	-0.05%
2019/12/26	0	0.00	1	69.20	69.20	-1	10,324	-0.01%
2019/12/24	0	0.00	4	69.80	69.20	-4	10,415	-0.04%
2019/12/23	0.6	69.70	1	70.30	69.80	-0.4	10,403	0.00%
2019/12/19	5	70.42	0	0.00	70.20	5	10,340	0.05%
2019/12/18	2	70.60	3	71.07	71.10	-1	10,264	-0.01%
2019/12/17	0	69.40	6	69.45	69.80	-6	10,110	-0.06%
2019/12/13	1.2	68.25	0	0.00	68.80	1.2	10,081	0.01%
2019/12/12	0	0.00	1	69.30	69.00	-1	10,022	-0.01%
2019/12/11	0	0.00	2	68.60	68.70	-2	9,921	-0.02%
2019/12/10	0	0.00	3	68.73	68.90	-3	9,860	-0.03%
2019/12/09	2	68.50	1	68.30	68.40	1	9,870	0.01%
2019/12/05	5	69.00	0	0.00	68.80	5	9,812	0.05%
2019/12/04	0	0.00	4	68.88	69.00	-4	9,768	-0.04%
2019/12/03	2	68.50	1	69.10	69.10	1	9,735	0.01%
2019/12/02	1.1	67.03	1	67.50	67.50	0.1	9,595	0.00%
2019/11/29	6.1	67.93	4	67.90	68.00	2.1	9,533	0.02%
2019/11/28	1	69.50	1	70.00	69.50	0	9,419	0.00%
2019/11/25	5	70.00	0	0.00	69.90	5	9,335	0.05%
2019/11/22	0	0.00	1	70.60	70.80	-1	9,321	-0.01%
2019/11/21	1	71.30	1	71.30	71.30	0	9,256	0.00%
2019/11/20	6	70.62	1	70.90	71.00	5	9,097	0.05%
2019/11/19	0	0.00	2	70.55	70.70	-2	8,977	-0.02%
2019/11/15	2	70.15	4	69.85	69.80	-2	8,659	-0.02%
2019/11/14	4	69.98	5	70.08	70.00	-1	8,545	-0.01%
2019/11/13	7	70.13	5	70.10	70.00	2	8,312	0.02%
2019/11/12	9	67.73	5.4	68.06	68.60	3.6	7,853	0.05%
2019/11/11	5	67.42	6	66.78	66.70	-1	7,394	-0.01%
2019/11/08	6	65.67	27	66.22	67.30	-21	7,023	-0.30%
2019/11/07	0	0.00	1	60.70	61.20	-1	6,158	-0.02%
2019/11/06	1	60.80	1	61.00	61.30	0	6,163	0.00%
2019/11/05	0	0.00	1	61.50	61.00	-1	6,181	-0.02%
2019/11/04	0	0.00	5	60.88	61.10	-5	6,224	-0.08%
2019/11/01	4	59.75	0	0.00	60.20	4	6,196	0.06%
2019/10/31	3	59.80	4	59.98	59.30	-1	6,190	-0.02%
2019/10/30	2	60.80	2	60.40	60.40	0	6,095	0.00%
2019/10/29	0	0.00	4	60.58	60.70	-4	6,217	-0.06%
2019/10/28	0	0.00	1	59.70	59.80	-1	6,159	-0.02%
2019/10/25	1	59.50	2	59.55	59.60	-1	6,204	-0.02%
2019/10/24	1	59.00	5	59.00	59.30	-4	6,228	-0.06%
2019/10/23	0	0.00	1	59.50	59.20	-1	6,267	-0.02%
2019/10/22	0	0.00	11	58.92	58.50	-11	6,216	-0.18%
2019/10/21	2	58.30	3	58.10	58.30	-1	6,157	-0.02%
2019/10/18	10	58.54	2	58.50	58.00	8	6,074	0.13%
2019/10/17	6	56.05	6	56.78	57.30	0	5,714	0.00%
2019/10/15	1	55.10	0	0.00	55.10	1	5,528	0.02%
2019/10/14	1	55.00	0	0.00	55.00	1	5,583	0.02%
2019/10/09	0	0.00	4	54.63	54.00	-4	5,533	-0.07%
2019/10/08	1	55.30	0	0.00	55.10	1	5,520	0.02%
2019/10/07	0	55.30	1	55.50	55.50	-1	5,520	-0.02%
2019/09/24	1	55.50	16	55.08	55.00	-15	5,499	-0.27%
2019/09/19	1	54.50	0	0.00	54.60	1	5,456	0.02%
2019/09/18	0	0.00	3	54.47	54.70	-3	5,436	-0.06%
2019/09/17	0	0.00	2	53.80	53.90	-2	5,345	-0.04%
2019/09/16	0	0.00	0.1	53.30	53.50	-0.1	5,421	0.00%
2019/09/12	1	53.50	1	53.30	53.40	0	5,472	0.00%
2019/09/11	0	0.00	1	53.00	53.00	-1	5,504	-0.02%
2019/09/10	0	0.00	1.1	52.30	52.30	-1.1	5,466	-0.02%
2019/09/05	1	52.60	0	0.00	52.70	1	5,431	0.02%
2019/09/04	1	52.30	10	52.14	52.40	-9	5,497	-0.16%
2019/09/02	1	52.80	1	52.80	52.20	0	5,567	0.00%
2019/08/30	0	0.00	16	52.17	52.40	-16	5,581	-0.29%
2019/08/28	2	50.55	0	0.00	50.50	2	5,400	0.04%
2019/08/27	1	50.50	0	0.00	50.40	1	5,391	0.02%
2019/08/26	0	0.00	10	50.10	50.00	-10	5,427	-0.18%
2019/08/23	0	0.00	10	50.80	50.70	-10	5,469	-0.18%
2019/08/22	1	51.40	0	0.00	51.10	1	5,556	0.02%
2019/08/21	0	0.00	1	51.40	51.30	-1	5,627	-0.02%
2019/08/20	0	0.00	2	51.35	51.10	-2	5,617	-0.04%
2019/08/19	0	0.00	1	51.50	51.50	-1	5,590	-0.02%
2019/08/16	1	50.00	0	0.00	51.00	1	5,592	0.02%
2019/08/14	1	51.20	0	0.00	50.70	1	5,523	0.02%
2019/08/13	3	50.30	0	0.00	50.50	3	5,505	0.05%
2019/08/05	1	48.80	1	48.50	48.45	0	5,533	0.00%
2019/08/02	6	49.79	0	0.00	49.70	6	5,541	0.11%
2019/08/01	4	50.83	0	0.00	50.80	4	5,735	0.07%
2019/07/31	4	51.15	0	0.00	50.90	4	6,001	0.07%
2019/07/30	31	56.06	0	0.00	56.00	31	5,782	0.54%
2019/07/29	15	57.05	1	57.10	57.00	14	5,768	0.24%
2019/07/26	29	57.47	0	0.00	57.50	29	5,731	0.51%
2019/07/25	1	57.00	2	57.30	57.40	-1	5,669	-0.02%
2019/07/24	1	56.20	0	0.00	56.10	1	5,675	0.02%
2019/07/22	1	55.80	0	0.00	55.80	1	5,704	0.02%
2019/07/16	0	0.00	6	55.63	56.30	-6	5,932	-0.10%
2019/07/11	2	55.10	0	0.00	55.50	2	6,804	0.03%
2019/07/02	3	54.50	0	0.00	54.60	3	7,808	0.04%
2019/06/28	0	0.00	0.2	53.90	53.70	-0.2	7,830	0.00%
2019/06/26	0	0.00	1	54.00	54.00	-1	7,916	-0.01%
2019/06/25	1	53.90	0	53.80	53.70	1	7,976	0.01%
2019/06/19	1	52.60	1	53.00	53.40	0	7,889	0.00%
2019/06/17	0	0.00	2	52.40	52.20	-2	7,877	-0.03%
2019/06/12	0	0.00	2	51.90	52.20	-2	8,383	-0.02%
2019/06/11	0	0.00	2	50.40	50.50	-2	8,308	-0.02%
2019/06/06	2	50.55	0	0.00	50.00	2	8,306	0.02%
2019/06/03	0	0.00	1	51.20	51.20	-1	8,513	-0.01%
2019/05/31	0	0.00	2	51.65	51.50	-2	8,517	-0.02%
2019/05/29	0	0.00	1	49.90	49.40	-1	8,432	-0.01%
2019/05/28	1	50.60	0	0.00	50.00	1	8,395	0.01%
2019/05/27	2	50.65	1	50.60	50.60	1	8,375	0.01%
2019/05/24	1	50.30	0	0.00	50.50	1	8,474	0.01%
2019/05/23	0	0.00	1	50.10	50.10	-1	8,582	-0.01%
2019/05/22	1	50.50	0	0.00	50.50	1	8,627	0.01%
2019/05/17	2	50.30	1	50.40	49.95	1	8,864	0.01%
2019/05/16	1	50.10	1	50.50	49.95	0	8,820	0.00%
2019/05/15	4	50.95	1	50.90	50.90	3	8,787	0.03%
2019/05/14	4	50.65	0	0.00	50.80	4	8,743	0.05%
2019/05/13	2	51.60	1	51.40	51.70	1	8,680	0.01%
2019/05/10	3	51.70	0	0.00	51.70	3	8,645	0.03%
2019/05/09	4	51.63	6	52.45	52.00	-2	8,585	-0.02%
2019/05/08	9	54.06	2	53.70	53.50	7	8,315	0.08%
2019/05/07	6	57.52	2	57.60	57.20	4	8,026	0.05%
2019/05/06	1	57.30	0	0.00	57.00	1	8,125	0.01%
2019/05/03	1	58.90	0	0.00	59.40	1	7,979	0.01%
2019/05/02	0	0.00	1	58.60	58.60	-1	7,931	-0.01%
2019/04/29	0	0.00	2.1	58.68	58.30	-2.1	7,847	-0.03%
2019/04/26	7	59.17	1	58.80	58.80	6	7,833	0.08%
2019/04/25	7	58.90	11	58.91	59.20	-4	7,834	-0.05%
2019/04/24	17	59.65	12	60.04	59.40	5	7,862	0.06%
2019/04/23	1	58.40	1	58.90	59.10	0	7,782	0.00%
2019/04/22	27	59.15	6	59.10	58.90	21	7,733	0.27%
2019/04/19	6	60.58	8	60.14	60.10	-2	7,713	-0.03%
2019/04/18	15	62.53	14	61.56	60.90	1	7,671	0.01%
2019/04/17	13	62.46	19	62.30	61.10	-6	7,539	-0.08%
2019/04/16	16	59.22	9	59.83	60.90	7	7,192	0.10%
2019/04/15	2	55.30	6	55.47	55.50	-4	6,540	-0.06%
2019/04/12	6	53.70	1	54.00	53.80	5	6,451	0.08%
2019/04/10	0	0.00	2	54.05	54.20	-2	6,413	-0.03%
2019/04/09	2	53.90	4	53.75	54.30	-2	6,410	-0.03%
2019/04/08	0	0.00	1	53.20	53.30	-1	6,352	-0.02%
2019/04/03	1	52.70	1	52.60	52.70	0	6,299	0.00%
2019/03/29	1	53.00	23	53.11	53.30	-22	6,099	-0.36%
2019/03/28	0	0.00	11	53.09	53.00	-11	6,067	-0.18%
2019/03/27	1	52.50	0	0.00	52.50	1	6,037	0.02%
2019/03/26	0	0.00	1	52.20	52.00	-1	5,996	-0.02%
2019/03/22	3	52.10	0	0.00	52.10	3	5,960	0.05%
2019/03/21	3	51.87	0	0.00	51.80	3	5,968	0.05%
2019/03/20	2	51.90	0	0.00	52.10	2	5,968	0.03%
2019/03/19	3	52.07	3	52.10	52.10	0	5,944	0.00%
2019/03/18	16	51.61	11	51.63	51.90	5	5,967	0.08%
2019/03/15	31	51.97	4	52.30	52.40	27	5,896	0.46%
2019/03/14	14	54.51	0	0.00	54.20	14	5,474	0.26%
2019/03/13	1	55.00	1	55.30	54.90	0	5,595	0.00%
2019/03/12	2	54.85	13	54.92	54.90	-11	5,551	-0.20%
2019/03/11	10	53.50	2	53.60	53.90	8	5,506	0.15%
2019/03/06	2	52.40	1	52.40	52.40	1	5,427	0.02%
2019/03/04	6	51.72	0	0.00	51.80	6	5,537	0.11%
2019/02/27	6	52.47	2	52.30	52.80	4	5,499	0.07%
2019/02/25	1	53.50	0	0.00	53.70	1	5,416	0.02%
2019/02/21	1	52.20	1	52.40	52.50	0	5,238	0.00%
2019/02/20	2	52.70	3	52.43	52.50	-1	5,169	-0.02%
2019/02/19	1	51.50	0	0.00	51.50	1	5,040	0.02%
2019/02/18	2	51.10	0	0.00	51.20	2	5,006	0.04%
2019/02/13	2	50.85	0	0.00	50.70	2	5,154	0.04%
2019/02/12	9	51.01	0	0.00	51.00	9	5,228	0.17%
2019/02/11	7	51.10	2	51.30	51.00	5	5,259	0.10%
2019/01/28	1	51.10	1	51.90	51.50	0	5,462	0.00%
2019/01/25	0	0.00	4	50.73	51.00	-4	5,457	-0.07%
2019/01/23	2	48.73	0	0.00	48.60	2	5,384	0.04%
2019/01/21	4	49.18	0	0.00	49.00	4	5,495	0.07%
2019/01/17	1	48.80	0	0.00	48.60	1	5,541	0.02%
2019/01/16	1	48.90	0	0.00	48.90	1	5,539	0.02%
2019/01/08	1	47.25	1	47.40	47.40	0	5,403	0.00%
2019/01/07	1	48.80	0	0.00	48.50	1	5,269	0.02%
2019/01/04	1	48.60	0	0.00	48.50	1	5,286	0.02%
2018/12/28	1	51.30	0	0.00	51.40	1	5,510	0.02%
2018/12/25	1	49.30	0	0.00	49.90	1	5,676	0.02%
2018/12/24	6	50.60	0	0.00	50.60	6	5,738	0.10%
2018/12/20	0	0.00	6	50.20	49.90	-6	6,148	-0.10%
2018/12/13	0	0.00	1	51.20	51.70	-1	6,571	-0.02%
2018/12/12	1	51.30	0	0.00	51.20	1	6,605	0.02%
2018/12/03	0	0.00	1	54.40	54.10	-1	7,168	-0.01%
2018/11/29	1	52.70	1	53.80	52.40	0	7,230	0.00%
2018/11/20	1	51.70	1	51.60	51.60	0	7,199	0.00%
2018/11/19	0	0.00	1	52.50	52.50	-1	7,236	-0.01%
2018/11/15	6	50.30	0	0.00	50.30	6	7,281	0.08%
2018/11/13	2	48.55	0	0.00	51.20	2	7,356	0.03%
2018/11/12	1	51.10	0	0.00	51.10	1	7,337	0.01%
2018/11/07	1	51.10	0	0.00	51.30	1	7,148	0.01%
2018/11/06	1	53.40	0	0.00	51.90	1	7,093	0.01%
2018/11/02	5	54.80	1	55.50	55.40	4	7,214	0.06%
2018/11/01	1	55.70	1	56.00	56.00	0	7,235	0.00%
2018/10/25	0.4	54.30	2	54.30	54.10	-1.6	7,509	-0.02%
2018/10/22	1	56.90	0	0.00	56.90	1	7,885	0.01%
2018/10/19	1	57.20	0	0.00	57.50	1	8,008	0.01%
2018/10/17	1	58.00	1	56.80	56.80	0	8,128	0.00%
2018/10/16	0	0.00	1	56.90	56.80	-1	8,138	-0.01%
2018/10/12	0	0.00	2	53.75	53.90	-2	8,204	-0.02%
2018/10/11	1	53.90	0	0.00	53.80	1	8,194	0.01%
2018/10/05	0	0.00	1	61.00	61.30	-1	8,095	-0.01%
2018/10/03	2	60.80	1	60.80	60.50	1	7,961	0.01%
2018/10/02	1	60.80	1	61.40	61.00	0	7,960	0.00%
2018/10/01	0	0.00	1	61.70	61.70	-1	7,920	-0.01%
2018/09/28	2	60.35	1	60.50	61.10	1	7,917	0.01%
2018/09/27	1	60.60	3	60.73	60.90	-2	7,811	-0.03%
2018/09/26	6	62.10	1	61.80	62.10	5	7,624	0.07%
2018/09/21	2	63.15	3	64.03	65.10	-1	7,541	-0.01%
2018/09/20	1	63.70	0	0.00	63.60	1	7,445	0.01%
2018/09/19	1	65.00	2	65.35	65.50	-1	7,535	-0.01%
2018/09/18	1	64.40	0	0.00	64.90	1	7,627	0.01%
2018/09/17	0	0.00	1	65.20	65.80	-1	7,730	-0.01%
2018/09/14	0	0.00	8	65.36	65.60	-8	7,751	-0.10%
2018/09/13	0	0.00	1	60.90	60.90	-1	7,565	-0.01%
2018/09/12	1	59.70	0	0.00	60.10	1	7,568	0.01%
2018/09/11	0	0.00	3	59.17	59.90	-3	7,571	-0.04%
2018/09/10	4	58.98	0	0.00	58.80	4	7,639	0.05%
2018/09/07	1	61.00	1	61.20	61.20	0	7,704	0.00%
2018/09/06	7	62.86	0	0.00	62.50	7	7,709	0.09%
2018/09/05	3	64.03	4	64.90	63.90	-1	7,699	-0.01%
2018/09/04	1	64.90	0	0.00	64.90	1	7,697	0.01%
2018/09/03	2	65.20	1	64.90	65.20	1	7,769	0.01%
2018/08/31	0	0.00	1	66.20	66.20	-1	7,945	-0.01%
2018/08/30	1	64.50	0	0.00	64.50	1	7,987	0.01%
2018/08/28	1	65.00	1	65.40	65.20	0	8,081	0.00%
2018/08/27	1	64.20	0	0.00	64.50	1	8,153	0.01%
2018/08/24	4	63.40	0	0.00	63.70	4	8,186	0.05%
2018/08/22	1	64.60	0	0.00	64.50	1	8,521	0.01%
2018/08/16	1	66.00	0	0.00	66.50	1	8,397	0.01%
2018/08/14	1	68.00	0	0.00	68.50	1	8,448	0.01%
2018/08/13	1	68.70	0	0.00	67.80	1	8,510	0.01%
2018/08/10	0	0.00	4.5	68.40	69.00	-4.5	8,628	-0.05%
2018/08/09	0	0.00	1	66.90	66.70	-1	8,437	-0.01%
2018/08/08	0	0.00	1	67.00	66.60	-1	8,460	-0.01%
2018/08/06	1	65.70	0	0.00	66.00	1	8,446	0.01%
2018/08/03	1	66.10	1	66.70	66.70	0	8,554	0.00%
2018/08/01	2	67.60	0	0.00	67.50	2	8,558	0.02%
2018/07/31	0	0.00	9	67.67	68.10	-9	8,505	-0.11%
2018/07/30	0	66.50	3	66.30	66.50	-3	8,359	-0.04%
2018/07/27	2	68.75	0	0.00	69.20	2	8,238	0.02%
2018/07/24	0	0.00	1	69.00	69.10	-1	7,906	-0.01%
2018/07/23	0	0.00	5	69.20	69.30	-5	7,861	-0.06%
2018/07/20	0	0.00	8	68.44	68.40	-8	7,839	-0.10%
2018/07/19	3	67.60	22	68.11	67.30	-19	7,779	-0.24%
2018/07/18	0	0.00	2	67.15	67.20	-2	7,784	-0.03%
2018/07/17	0	0.00	3	66.27	66.70	-3	7,697	-0.04%
2018/07/16	0	0.00	4	65.00	65.30	-4	7,641	-0.05%
2018/07/13	1	63.80	0	0.00	64.00	1	7,622	0.01%
2018/07/05	0	0.00	1	63.40	63.10	-1	7,836	-0.01%
2018/07/04	0	0.00	1	63.40	63.40	-1	7,894	-0.01%
2018/07/03	5	63.30	0	0.00	63.00	5	8,002	0.06%
2018/06/29	2	61.60	2	62.60	62.70	0	7,960	0.00%
2018/06/28	5	60.92	0	0.00	60.90	5	7,855	0.06%
2018/06/27	2	62.50	0	0.00	62.00	2	7,719	0.03%
2018/06/26	16	62.76	0	0.00	62.10	16	7,654	0.21%
2018/06/25	10.2	64.10	0	0.00	63.80	10.2	7,524	0.14%
2018/06/22	1	64.70	0	0.00	65.00	1	7,433	0.01%
2018/06/20	0	0.00	2	66.65	67.00	-2	7,443	-0.03%
2018/06/19	5	65.40	0	0.00	65.30	5	7,395	0.07%
2018/06/15	1	66.40	0	0.00	66.20	1	7,276	0.01%
2018/06/14	1	66.60	0	0.00	66.50	1	7,127	0.01%
2018/06/11	0	0.00	5	67.50	67.80	-5	7,380	-0.07%
2018/06/08	4	68.25	1	68.60	67.90	3	7,316	0.04%
2018/06/07	1	68.20	0	0.00	67.80	1	7,122	0.01%
2018/06/06	0	68.50	0	0.00	68.50	0	7,133	0.00%
2018/06/05	1	66.90	0	0.00	67.30	1	7,043	0.01%
2018/06/04	0	0.00	1	65.60	66.60	-1	6,949	-0.01%
2018/05/31	4.2	64.20	0	0.00	63.30	4.2	6,838	0.06%
2018/05/30	1	65.00	1	65.50	65.00	0	6,577	0.00%
2018/05/29	2	66.10	1	66.20	66.00	1	6,510	0.02%
2018/05/28	0	0.00	1	65.90	66.00	-1	6,483	-0.02%
2018/05/25	5	65.90	1	65.40	66.10	4	6,495	0.06%
2018/05/23	1	65.20	0	0.00	65.00	1	6,377	0.02%
2018/05/22	1	65.20	0	0.00	65.00	1	6,467	0.02%
2018/05/21	4	65.03	0	0.00	65.00	4	6,557	0.06%
2018/05/18	9	65.41	0	0.00	65.00	9	6,557	0.14%
2018/05/17	12	67.23	1	67.30	67.20	11	6,511	0.17%
2018/05/16	1	66.60	0	0.00	66.60	1	6,523	0.02%
2018/05/15	0	0.00	27	67.46	66.90	-27	6,665	-0.41%
2018/05/14	1	67.10	1	67.30	67.50	0	6,849	0.00%
2018/05/11	4	67.08	0	0.00	67.00	4	6,863	0.06%
2018/05/10	1	68.50	0	0.00	68.60	1	6,723	0.01%
2018/05/09	3	68.53	1	69.30	68.90	2	6,771	0.03%
2018/05/08	1	69.60	2	70.50	70.00	-1	6,748	-0.01%
2018/05/03	0	0.00	2	71.00	70.70	-2	7,117	-0.03%
2018/05/02	1.1	70.91	1	70.70	71.00	0.1	7,220	0.00%
2018/04/27	0	0.00	0	68.70	68.70	0	7,337	0.00%
2018/04/25	2	68.45	0	0.00	68.60	2	7,458	0.03%
2018/04/24	1	69.10	0	0.00	69.10	1	7,537	0.01%
2018/04/19	1	69.90	1	69.90	69.50	0	7,699	0.00%
2018/04/18	12	69.18	0	0.00	69.10	12	7,853	0.15%
2018/04/17	9	69.63	0	0.00	69.00	9	7,917	0.11%
2018/04/16	11	70.80	1	70.20	70.30	10	7,869	0.13%
2018/04/13	3	71.13	1	71.10	71.10	2	7,902	0.03%
2018/04/11	1	72.00	0	0.00	71.80	1	7,980	0.01%
2018/04/10	1	71.80	0	0.00	71.80	1	8,034	0.01%
2018/04/03	0	0.00	1	72.00	72.00	-1	7,974	-0.01%
2018/04/02	2	73.05	0	0.00	72.80	2	7,947	0.03%
2018/03/30	0	0.00	16	73.10	73.20	-16	8,034	-0.20%
2018/03/29	2	72.90	0	0.00	72.60	2	8,048	0.02%
2018/03/28	1	73.80	1	74.00	73.50	0	7,982	0.00%
2018/03/26	1	72.90	0	0.00	73.50	1	8,013	0.01%
2018/03/22	0	0.00	0.4	74.50	74.50	-0.4	8,208	0.00%
2018/03/21	1	74.50	0	0.00	74.50	1	8,290	0.01%
2018/03/19	0	0.00	6	75.20	75.50	-6	8,424	-0.07%
2018/03/16	4	74.33	3	74.97	76.10	1	8,395	0.01%
2018/03/13	2	77.10	1	77.30	77.30	1	8,494	0.01%
2018/03/12	0	0.00	2	76.50	77.40	-2	8,568	-0.02%
2018/03/09	0	0.00	1	74.80	75.00	-1	8,656	-0.01%
2018/03/07	1	74.00	0	0.00	74.00	1	8,931	0.01%
2018/03/06	2	74.00	0	0.00	73.90	2	9,051	0.02%
2018/03/05	1	74.20	0	0.00	74.00	1	9,241	0.01%
2018/03/02	1	74.00	0	0.00	74.20	1	9,334	0.01%
2018/03/01	1	74.50	0	0.00	75.00	1	9,440	0.01%
2018/02/27	0	0.00	0.4	75.00	75.00	-0.4	9,553	0.00%
2018/02/26	0	0.00	4	75.55	74.90	-4	9,606	-0.04%
2018/02/22	1	74.00	0	0.00	73.70	1	9,939	0.01%
2018/02/12	2	73.85	2	73.70	72.30	0	10,052	0.00%
2018/02/09	3	70.40	1.4	73.50	73.40	1.6	10,206	0.02%
2018/02/08	1	72.40	0	0.00	72.00	1	10,208	0.01%
2018/02/07	0	0.00	1	74.20	73.60	-1	10,332	-0.01%
2018/02/06	4	74.00	49	74.90	71.50	-45	10,314	-0.44%
2018/02/02	0	0.00	23	76.97	77.60	-23	10,482	-0.22%
2018/02/01	51	78.08	0	0.00	77.00	51	10,459	0.49%
2018/01/30	52	81.62	4	80.30	79.90	48	10,369	0.46%
2018/01/29	0	0.00	1	78.60	78.50	-1	10,080	-0.01%
2018/01/26	0	0.00	2	78.75	78.40	-2	10,063	-0.02%
2018/01/25	0	78.60	11	78.85	79.00	-11	10,070	-0.11%
2018/01/23	0	0.00	3	78.13	78.00	-3	10,000	-0.03%
2018/01/22	1.2	76.61	5	77.00	77.40	-3.8	9,954	-0.04%
2018/01/19	5.9	76.90	1	77.30	77.30	4.9	9,898	0.05%
2018/01/18	2	76.80	8	77.33	76.70	-6	9,823	-0.06%
2018/01/17	0	77.10	7	76.84	77.10	-7	9,719	-0.07%
2018/01/16	0	0.00	1	74.70	75.50	-1	9,607	-0.01%
2018/01/15	0	0.00	4	75.40	75.10	-4	9,577	-0.04%
2018/01/12	9	74.60	8	74.63	75.10	1	9,655	0.01%
2018/01/11	0	0.00	1	72.20	72.50	-1	9,617	-0.01%
2018/01/10	0	0.00	2	71.90	72.50	-2	9,623	-0.02%
2018/01/05	2	71.75	10	72.10	72.00	-8	9,559	-0.08%
2018/01/04	1.2	71.83	1	72.30	71.90	0.2	9,572	0.00%
2018/01/03	12	72.51	0	0.00	72.60	12	9,580	0.13%