和碩 (4938)-中國信託-文心券商分點個股進出

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
99.7
漲跌
▼0.1
漲幅
-0.10%
成交量
5,037張
產業
上市電腦週邊類股
1631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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/05/08	1.4	99.76	2	99.80	99.70	-0.7	13,378	0.00%
2024/05/07	9	99.43	1.1	99.66	99.80	7.9	13,394	0.06%
2024/05/06	4.3	99.37	10.3	99.74	99.60	-6	13,351	-0.04%
2024/05/03	1	98.30	2.2	97.63	97.10	-1.2	13,267	-0.01%
2024/05/02	0.3	96.07	1	96.30	96.40	-0.7	13,249	-0.01%
2024/04/30	7.1	97.72	2	98.00	97.70	5.1	13,446	0.04%
2024/04/29	1	97.80	28	98.37	98.50	-27	13,451	-0.20%
2024/04/26	0	0.00	4	97.30	97.00	-4	13,432	-0.03%
2024/04/23	2	95.05	2.3	95.33	94.70	-0.3	13,435	0.00%
2024/04/22	1	94.20	12	94.05	94.50	-11	13,481	-0.08%
2024/04/19	24.1	94.43	28	95.26	94.80	-3.9	13,453	-0.03%
2024/04/18	2	95.90	17	96.66	96.60	-15	13,250	-0.11%
2024/04/17	1	96.30	6.1	95.42	96.40	-5.1	13,289	-0.04%
2024/04/16	34.5	96.90	17.5	95.75	95.40	17	13,217	0.13%
2024/04/15	11	98.65	41.1	99.85	98.70	-30.1	12,982	-0.23%
2024/04/12	30.4	98.83	1.3	99.15	98.30	29.1	12,865	0.23%
2024/04/11	21.2	100.38	6.5	100.11	101.50	14.7	12,727	0.12%
2024/04/10	2.1	101.95	21	101.29	101.00	-18.9	12,741	-0.15%
2024/04/09	2.7	100.81	10	100.70	100.50	-7.3	12,653	-0.06%
2024/04/08	7.4	100.09	19.5	99.82	101.00	-12.1	12,569	-0.10%
2024/04/03	0.3	97.50	1.3	97.65	97.40	-1.1	12,409	-0.01%
2024/04/02	5	98.52	18.1	98.49	98.30	-13.1	12,352	-0.11%
2024/04/01	23.2	99.20	2	98.85	97.50	21.2	12,444	0.17%
2024/03/29	12.2	100.28	36.1	101.09	102.00	-24	12,305	-0.19%
2024/03/28	18.3	99.28	11	99.46	99.70	7.3	11,794	0.06%
2024/03/27	7	97.03	4.5	97.01	98.40	2.6	11,473	0.02%
2024/03/26	55.8	97.76	70	98.50	97.80	-14.3	11,451	-0.12%
2024/03/25	10.3	101.54	7	101.08	101.50	3.3	11,190	0.03%
2024/03/22	33.4	102.89	8.3	102.60	102.00	25.1	10,988	0.23%
2024/03/21	65.6	102.67	23.5	102.82	104.50	42.1	10,738	0.39%
2024/03/20	73.8	105.34	24.3	106.07	103.50	49.5	10,139	0.49%
2024/03/19	20.2	96.01	53	97.81	100.00	-32.8	8,878	-0.37%
2024/03/18	4.1	89.98	10	90.19	91.00	-5.9	8,004	-0.07%
2024/03/15	4.8	87.94	6	89.05	89.10	-1.2	7,842	-0.02%
2024/03/14	2.4	87.54	2.2	89.07	88.60	0.2	7,682	0.00%
2024/03/13	4.5	89.58	32.7	89.61	89.90	-28.2	7,542	-0.37%
2024/03/12	0	0.00	4.3	86.67	87.50	-4.3	7,197	-0.06%
2024/03/11	5.3	84.95	50.2	85.00	85.10	-45	7,121	-0.63%
2024/03/08	1	85.90	0	0.00	85.30	1	7,116	0.01%
2024/03/07	7.1	85.35	1	85.30	85.40	6.1	7,063	0.09%
2024/03/06	2.1	85.76	0.2	85.80	86.50	1.9	6,997	0.03%
2024/03/05	3.1	85.55	3	85.67	86.50	0.1	7,064	0.00%
2024/03/04	1	86.10	1.1	85.55	86.00	-0.1	7,086	0.00%
2024/03/01	1	85.80	3.3	85.99	84.90	-2.3	7,078	-0.03%
2024/02/29	3.1	84.79	0.7	84.60	85.50	2.4	7,042	0.03%
2024/02/27	1	84.30	2	84.70	84.30	-1	6,954	-0.01%
2024/02/26	2.1	85.50	1	85.30	85.60	1.1	6,928	0.02%
2024/02/23	1.9	86.60	13.1	86.81	85.90	-11.2	6,926	-0.16%
2024/02/22	2	86.25	8	86.36	86.60	-6	6,984	-0.09%
2024/02/21	1	85.60	2	85.60	85.90	-1	6,966	-0.01%
2024/02/20	1.2	84.69	4	84.90	85.50	-2.8	7,099	-0.04%
2024/02/19	4.1	84.42	0	0.00	84.80	4.1	7,108	0.06%
2024/02/16	0	0.00	4	84.23	84.70	-4	7,199	-0.06%
2024/02/15	1	84.11	1	83.40	83.70	0	7,308	0.00%
2024/02/05	0	83.90	3.1	84.50	84.50	-3.1	7,268	-0.04%
2024/02/02	1	83.90	0	0.00	84.30	1	7,266	0.01%
2024/02/01	2	83.80	1	83.40	84.10	1	7,299	0.01%
2024/01/31	1.5	82.73	1.1	82.71	82.70	0.5	7,276	0.01%
2024/01/30	3	83.77	1	84.70	83.80	2	7,219	0.03%
2024/01/29	0	0.00	1	84.20	84.20	-1	7,241	-0.01%
2024/01/26	5	83.34	8	83.34	83.30	-3	7,212	-0.04%
2024/01/25	3	84.47	0	0.00	84.20	3	7,174	0.04%
2024/01/24	15	86.37	9.2	86.03	86.10	5.8	7,126	0.08%
2024/01/23	1.2	82.15	0	0.00	83.50	1.2	6,876	0.02%
2024/01/22	2	83.40	6	83.37	83.00	-4	6,794	-0.06%
2024/01/19	4	82.25	1.3	81.16	82.60	2.7	6,812	0.04%
2024/01/17	1.1	81.12	2	81.40	80.80	-1	6,811	-0.01%
2024/01/16	1	81.50	0	0.00	81.80	1	6,705	0.01%
2024/01/15	5	82.82	0	0.00	82.40	5	6,637	0.08%
2024/01/12	0	0.00	2.8	82.86	83.00	-2.8	6,638	-0.04%
2024/01/11	4	82.35	2	82.10	82.50	2	6,663	0.03%
2024/01/10	0.2	83.20	0	0.00	82.90	0.2	6,595	0.00%
2024/01/09	0	0.00	6	84.57	83.80	-6	6,670	-0.09%
2024/01/05	0	0.00	12	84.15	83.90	-12	6,640	-0.18%
2024/01/04	1	84.50	11	84.64	84.60	-10	6,633	-0.15%
2024/01/03	2.1	85.63	40.4	85.90	85.90	-38.3	6,624	-0.58%
2024/01/02	0	0.00	2.4	87.13	87.40	-2.4	6,564	-0.04%
2023/12/29	19.1	85.88	21.1	86.14	87.30	-2	6,566	-0.03%
2023/12/28	13	89.25	17	89.53	88.20	-4	6,480	-0.06%
2023/12/27	8	89.14	25.2	89.20	89.50	-17.2	6,434	-0.27%
2023/12/26	10	87.88	16	87.19	88.00	-6	6,217	-0.10%
2023/12/25	2	86.50	2	86.50	86.80	0	6,146	0.00%
2023/12/22	7	85.04	0	0.00	85.80	7	6,086	0.12%
2023/12/21	5.2	85.03	0	0.00	85.90	5.2	5,982	0.09%
2023/12/20	10	85.48	0	0.00	86.50	10	5,833	0.17%
2023/12/19	2	84.80	1	85.30	85.00	1	5,606	0.02%
2023/12/18	3.6	84.92	4	85.27	85.50	-0.5	5,517	-0.01%
2023/12/15	1	84.90	1	84.80	84.50	0	5,391	0.00%
2023/12/14	3	85.17	11.1	85.33	85.50	-8.1	5,312	-0.15%
2023/12/13	7	83.29	41	83.66	84.80	-34	5,223	-0.65%
2023/12/12	1	82.90	6	83.10	83.10	-5	5,215	-0.10%
2023/12/11	0.1	82.20	7	82.04	82.50	-6.9	5,183	-0.13%
2023/12/08	1	81.50	1	81.40	81.70	0	5,160	0.00%
2023/12/07	0	0.00	2	81.40	81.10	-2	5,228	-0.04%
2023/12/06	0	0.00	3	81.03	81.30	-3	5,337	-0.06%
2023/12/05	1	79.90	0	0.00	80.80	1	5,343	0.02%
2023/12/04	2	81.00	2	80.81	80.90	0	5,339	0.00%
2023/11/29	0	0.00	12	81.58	81.70	-12	5,281	-0.23%
2023/11/27	0	0.00	3	80.80	80.80	-3	5,313	-0.06%
2023/11/24	1	80.90	3	80.93	80.80	-2	5,343	-0.04%
2023/11/22	2	81.00	2	82.00	81.00	0	5,469	0.00%
2023/11/21	1	81.30	11	81.74	81.90	-10	5,630	-0.18%
2023/11/20	0	0.00	7	80.71	81.10	-7	5,878	-0.12%
2023/11/17	0.1	79.90	8.1	80.26	80.80	-8.1	5,985	-0.13%
2023/11/16	0	0.00	3	79.80	80.00	-3	5,989	-0.05%
2023/11/15	1.2	79.77	12	79.92	80.00	-10.9	6,078	-0.18%
2023/11/14	1	79.30	12.8	79.26	79.50	-11.8	6,138	-0.19%
2023/11/10	0	0.00	10.3	78.20	78.30	-10.3	6,225	-0.17%
2023/11/09	0	0.00	6	78.00	78.00	-6	6,305	-0.10%
2023/11/07	0	0.00	1	77.90	78.00	-1	6,421	-0.02%
2023/11/03	5	77.10	0	0.00	76.70	5	6,670	0.07%
2023/11/01	0	76.00	0	0.00	76.90	0	6,838	0.00%
2023/10/27	10	77.50	25	77.04	76.60	-15	7,002	-0.21%
2023/10/26	0	0.00	1	76.80	76.40	-1	7,180	-0.01%
2023/10/25	1	76.90	2	76.95	77.00	-1	7,240	-0.01%
2023/10/23	5	75.50	7	75.39	75.40	-2	7,533	-0.03%
2023/10/20	1	76.00	1	75.70	76.00	0	7,910	0.00%
2023/10/19	1	76.80	1	76.10	76.60	0	8,293	0.00%
2023/10/17	0.1	78.30	0	0.00	77.00	0.1	8,891	0.00%
2023/10/16	0	77.90	0	0.00	77.60	0	9,690	0.00%
2023/10/13	3	78.37	6	78.72	77.90	-3	11,707	-0.03%
2023/10/12	1	78.30	1.5	78.47	78.90	-0.5	12,173	0.00%
2023/10/11	4	78.50	1	78.10	78.10	3	12,236	0.02%
2023/10/06	0	77.50	0	0.00	77.60	0	12,366	0.00%
2023/10/05	1	77.69	1	77.20	77.70	0	12,401	0.00%
2023/10/04	2	75.95	0	0.00	76.20	2	12,360	0.02%
2023/10/03	1	76.40	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%
2023/09/28	1	76.30	0	0.00	76.60	1	12,507	0.01%
2023/09/27	0	0.00	0.1	76.40	76.30	-0.1	12,570	0.00%
2023/09/26	1	76.00	0	0.00	76.00	1	12,860	0.01%
2023/09/25	1.8	76.44	1	76.50	76.70	0.8	13,053	0.01%
2023/09/21	0	76.90	3	76.50	76.50	-3	13,295	-0.02%
2023/09/19	0.1	77.50	1	77.70	77.20	-0.9	13,334	-0.01%
2023/09/18	0.1	78.00	0	0.00	77.30	0.1	13,443	0.00%
2023/09/15	0	77.70	1	77.90	78.10	-1	13,460	-0.01%
2023/09/14	0	0.00	31.2	77.52	77.50	-31.2	13,389	-0.23%
2023/09/13	0	0.00	2	76.90	76.80	-2	13,514	-0.01%
2023/09/12	0	0.00	2	76.05	76.70	-2	14,226	-0.01%
2023/09/11	11.2	75.03	1	76.70	74.90	10.2	14,315	0.07%
2023/09/08	0	77.40	1	78.00	78.10	-1	14,255	-0.01%
2023/09/06	2	77.95	2	78.00	77.80	0	14,359	0.00%
2023/09/05	0	77.50	2	77.30	77.70	-2	14,400	-0.01%
2023/09/04	3	77.17	0	0.00	77.30	3	14,516	0.02%
2023/09/01	0.4	78.08	1	77.90	77.70	-0.6	14,570	0.00%
2023/08/31	2	78.20	0	0.00	78.00	2	14,595	0.01%
2023/08/30	2	78.50	0	0.00	78.50	2	14,722	0.01%
2023/08/29	1	78.40	0	0.00	78.30	1	14,915	0.01%
2023/08/28	0.1	79.40	0	0.00	78.70	0.1	14,904	0.00%
2023/08/25	12	79.77	3	79.63	78.90	9	14,987	0.06%
2023/08/24	1	80.20	5.5	79.80	80.10	-4.5	14,881	-0.03%
2023/08/23	1	78.60	1	78.40	78.70	0	14,565	0.00%
2023/08/22	2	77.50	4	77.48	77.80	-2	14,486	-0.01%
2023/08/21	5	77.42	4.4	76.71	76.70	0.6	14,343	0.00%
2023/08/18	0	0.00	9	76.89	76.90	-9	14,225	-0.06%
2023/08/17	14.1	76.61	1.8	77.04	77.30	12.4	14,094	0.09%
2023/08/16	2	76.15	2	77.05	77.40	0	13,978	0.00%
2023/08/15	31	76.64	1	77.10	76.60	30	13,908	0.22%
2023/08/14	2	74.70	30	74.67	75.50	-28	13,846	-0.20%
2023/08/11	1	76.21	0	0.00	76.20	1	13,859	0.01%
2023/08/10	9	75.32	2	75.80	76.10	7	13,824	0.05%
2023/08/09	0	0.00	62	78.85	78.40	-62	13,609	-0.46%
2023/08/08	2	77.05	12	77.28	77.50	-10	13,510	-0.07%
2023/08/07	8.5	76.82	1	76.90	76.70	7.5	13,417	0.06%
2023/08/04	14	76.09	4	76.18	76.70	10	13,310	0.08%
2023/08/01	1	75.52	0	0.00	76.20	1	13,033	0.01%
2023/07/31	5	77.14	0	0.00	76.40	5	12,942	0.04%
2023/07/27	2.1	77.80	4	77.55	77.50	-1.9	12,594	-0.02%
2023/07/26	13.3	78.94	14	78.66	78.80	-0.7	12,450	-0.01%
2023/07/25	22.3	80.58	22.4	80.86	80.20	-0.1	12,303	0.00%
2023/07/24	10.4	79.19	21	79.19	78.80	-10.7	11,989	-0.09%
2023/07/21	21.1	76.00	14	75.56	76.60	7.1	11,653	0.06%
2023/07/20	34.6	77.51	45	76.75	76.10	-10.5	11,433	-0.09%
2023/07/19	104.8	79.89	26.4	79.90	76.80	78.4	11,091	0.71%	大買/
2023/07/18	130.5	85.37	82	86.45	84.20	48.5	10,245	0.47%	大買/
2023/07/17	9	81.01	15	81.31	81.90	-6	8,199	-0.07%
2023/07/14	4	74.88	2	74.60	74.50	2	7,719	0.03%
2023/07/13	4.4	75.35	11	75.12	74.20	-6.6	7,601	-0.09%
2023/07/12	6.3	71.89	2	72.20	72.10	4.3	7,436	0.06%
2023/07/11	1	71.30	0	0.00	71.50	1	7,381	0.01%
2023/07/10	2	70.15	0	0.00	69.90	2	7,371	0.03%
2023/07/07	3.1	70.00	14	70.31	70.50	-11	7,383	-0.15%
2023/07/06	3.1	71.09	0	0.00	70.70	3.1	7,363	0.04%
2023/07/05	4.1	71.65	1	72.10	71.50	3.1	7,229	0.04%
2023/07/04	12	72.68	1	72.80	72.20	11	7,130	0.15%
2023/07/03	5	75.90	3	75.80	76.00	2	6,909	0.03%
2023/06/30	2	75.10	5	74.94	74.80	-3	6,771	-0.04%
2023/06/29	0	0.00	10	75.80	75.10	-10	6,656	-0.15%
2023/06/28	2	74.90	2	75.20	74.80	0	6,578	0.00%
2023/06/27	0	0.00	43	74.89	74.70	-43	6,554	-0.66%
2023/06/26	3	75.70	28	75.90	75.30	-25	6,478	-0.39%
2023/06/21	3	77.10	0	0.00	77.00	3	6,359	0.05%
2023/06/20	0	0.00	1	76.50	76.40	-1	6,345	-0.02%
2023/06/19	7.5	77.13	4	77.63	77.10	3.5	6,266	0.06%
2023/06/16	39	80.56	11.4	80.12	79.30	27.6	6,128	0.45%
2023/06/15	17	79.58	9.3	79.23	79.40	7.7	5,369	0.14%
2023/06/14	0	0.00	0.1	77.90	78.00	-0.1	5,251	0.00%
2023/06/13	2	77.70	1	78.00	78.00	1	5,214	0.02%
2023/06/12	1.2	78.17	4.1	77.71	77.60	-2.9	5,273	-0.05%
2023/06/09	1	78.20	2	78.25	78.10	-1	5,217	-0.02%
2023/06/08	3.2	77.84	7	78.10	77.40	-3.8	5,167	-0.07%
2023/06/07	0	0.00	13.1	77.90	78.20	-13.1	5,067	-0.26%
2023/06/06	2	78.00	2	77.90	77.50	0	4,999	0.00%
2023/06/05	16	77.74	8	78.20	78.00	8	4,932	0.16%
2023/06/02	4	77.35	18.1	77.36	77.10	-14.1	4,767	-0.30%
2023/06/01	1	75.00	2	75.20	75.70	-1	4,541	-0.02%
2023/05/31	0	0.00	1.4	75.43	75.30	-1.4	4,480	-0.03%
2023/05/30	2	74.90	5	75.10	75.00	-3	4,343	-0.07%
2023/05/29	4	74.65	0	0.00	74.70	4	4,292	0.09%
2023/05/26	0	0.00	10.1	74.10	74.50	-10.1	4,279	-0.24%
2023/05/24	0	0.00	1	73.00	73.50	-1	4,171	-0.02%
2023/05/23	1	73.10	1	72.90	73.10	0	4,149	0.00%
2023/05/22	0	0.00	3	73.20	73.40	-3	4,114	-0.07%
2023/05/19	0	0.00	11	73.09	73.20	-11	4,072	-0.27%
2023/05/18	0	0.00	4	72.45	72.40	-4	3,997	-0.10%
2023/05/17	0.1	71.10	19.1	71.73	72.30	-19.1	3,986	-0.48%
2023/05/16	0	0.00	8	71.18	71.30	-8	3,882	-0.21%
2023/05/15	1	70.30	1	69.80	70.20	0	3,872	0.00%
2023/05/11	0	0.00	1	70.80	70.70	-1	3,826	-0.03%
2023/05/10	0.5	70.30	0	0.00	70.40	0.5	3,810	0.01%
2023/05/08	1	70.20	0	0.00	70.30	1	3,910	0.03%
2023/05/02	0	0.00	0.5	70.04	70.50	-0.5	4,086	-0.01%
2023/04/28	0	0.00	6	69.90	70.00	-6	4,147	-0.14%
2023/04/24	0	0.00	4	69.90	69.70	-4	3,855	-0.10%
2023/04/21	0	0.00	1	70.60	70.10	-1	3,774	-0.03%
2023/04/20	0	0.00	12	69.90	70.10	-12	3,709	-0.32%
2023/04/19	0	0.00	1.4	70.27	70.20	-1.4	3,723	-0.04%
2023/04/17	4.1	70.35	0	0.00	70.70	4.1	3,715	0.11%
2023/04/14	2	69.80	1.4	70.08	70.20	0.6	3,662	0.02%
2023/04/13	0	0.00	1.4	70.40	70.30	-1.4	3,653	-0.04%
2023/04/10	3	69.70	0	0.00	69.90	3	3,573	0.08%
2023/04/07	0.3	70.20	0	0.00	70.40	0.3	3,558	0.01%
2023/04/06	0	0.00	16	70.02	70.50	-16	3,537	-0.45%
2023/03/30	1	69.80	0	0.00	69.90	1	3,647	0.03%
2023/03/29	0	0.00	2	69.80	69.90	-2	3,876	-0.05%
2023/03/28	0.5	69.60	1	69.60	69.50	-0.5	4,095	-0.01%
2023/03/27	0	0.00	1	69.90	69.90	-1	4,367	-0.02%
2023/03/23	0	0.00	1	69.60	69.80	-1	4,667	-0.02%
2023/03/22	1	69.00	0	0.00	69.40	1	4,691	0.02%
2023/03/21	1	69.20	5.5	68.76	69.30	-4.5	4,771	-0.09%
2023/03/20	0	0.00	0.2	68.00	68.40	-0.2	4,785	0.00%
2023/03/17	0.1	67.20	1	68.00	67.90	-1	4,828	-0.02%
2023/03/16	2.6	67.26	5	67.18	67.40	-2.5	4,805	-0.05%
2023/03/15	7.5	67.07	1	66.80	66.60	6.5	4,826	0.13%
2023/03/14	2	68.80	0	0.00	69.00	2	4,722	0.04%
2023/03/13	2	69.20	2.3	69.32	69.40	-0.3	4,759	-0.01%
2023/03/10	1.1	68.70	1	68.80	69.00	0.1	4,742	0.00%
2023/03/08	1.1	69.50	1	69.30	69.80	0.1	4,829	0.00%
2023/03/07	0.2	69.10	0	0.00	69.90	0.2	4,838	0.00%
2023/03/06	0	0.00	1	69.00	69.00	-1	4,816	-0.02%
2023/03/03	2	68.40	0.3	68.40	68.30	1.7	4,817	0.04%
2023/03/01	1	67.80	5	67.92	68.00	-4	4,827	-0.08%
2023/02/24	2	68.30	0.1	68.40	68.00	1.9	4,830	0.04%
2023/02/23	1	68.40	5	68.50	68.50	-4	4,810	-0.08%
2023/02/21	1	67.90	0	0.00	67.90	1	4,846	0.02%
2023/02/20	1.3	67.35	0	0.00	67.80	1.3	4,911	0.03%
2023/02/17	0.1	67.00	3	67.40	67.50	-3	4,942	-0.06%
2023/02/16	1	67.00	0	0.00	67.00	1	5,009	0.02%
2023/02/14	3	66.73	0	0.00	66.70	3	5,099	0.06%
2023/02/13	0.1	67.00	0	0.00	67.10	0.1	5,107	0.00%
2023/02/09	0	0.00	1	66.30	66.50	-1	5,098	-0.02%
2023/02/08	0.1	66.40	0	0.00	66.20	0.1	5,142	0.00%
2023/02/07	5	66.50	1	66.20	66.60	4	5,177	0.08%
2023/02/06	0	0.00	1	66.10	66.10	-1	5,186	-0.02%
2023/02/03	1	65.30	0	0.00	65.40	1	5,143	0.02%
2023/02/02	1.1	65.31	1	65.50	65.40	0.1	5,212	0.00%
2023/01/31	3	64.97	0	0.00	64.50	3	5,257	0.06%
2023/01/30	0	0.00	1.1	65.03	65.60	-1.1	5,172	-0.02%
2023/01/17	0.3	64.64	0	0.00	64.70	0.3	5,134	0.00%
2023/01/16	0	0.00	1.2	64.41	64.50	-1.2	5,159	-0.02%
2023/01/13	1	64.40	0	0.00	64.30	1	5,166	0.02%
2023/01/12	3	64.57	0	0.00	64.50	3	5,310	0.06%
2023/01/11	0	0.00	2	64.60	64.50	-2	5,367	-0.04%
2023/01/10	5.2	64.67	1	64.50	64.50	4.2	5,497	0.08%
2023/01/09	0	0.00	1	64.80	64.80	-1	5,566	-0.02%
2022/12/27	0	0.00	0.3	63.60	63.60	-0.3	5,809	-0.01%
2022/12/22	0	0.00	3	64.17	64.00	-3	6,001	-0.05%
2022/12/19	0.1	62.50	1	64.00	63.80	-1	5,419	-0.02%
2022/12/15	0	0.00	1.3	63.38	63.50	-1.3	5,006	-0.03%
2022/12/14	0	0.00	1	63.50	63.30	-1	5,077	-0.02%
2022/12/12	1	62.20	5.1	62.80	63.20	-4.1	5,121	-0.08%
2022/12/09	0	0.00	1	63.00	63.10	-1	5,270	-0.02%
2022/12/08	0.1	62.50	0	0.00	62.20	0.1	5,305	0.00%
2022/12/07	0	0.00	7	63.10	63.00	-7	5,366	-0.13%
2022/12/06	0	0.00	10	62.80	63.80	-10	5,406	-0.18%
2022/12/05	0	0.00	1	63.50	63.50	-1	5,390	-0.02%
2022/12/02	3	61.93	0	0.00	61.90	3	5,361	0.06%
2022/12/01	5	61.68	0	0.00	61.70	5	5,372	0.09%
2022/11/30	1	61.20	0	0.00	62.00	1	5,351	0.02%
2022/11/28	1	60.40	0	0.00	60.70	1	5,446	0.02%
2022/11/21	0.5	59.40	1	60.00	59.40	-0.5	5,504	-0.01%
2022/11/17	2.1	59.55	0.2	59.90	60.30	1.9	5,470	0.03%
2022/11/16	1	60.50	1.8	60.31	60.40	-0.8	5,481	-0.01%
2022/11/14	10	59.90	3	60.10	60.40	7	5,454	0.13%
2022/11/11	2	59.55	1	59.20	60.00	1	5,398	0.02%
2022/11/09	1	58.30	0	0.00	58.40	1	5,356	0.02%
2022/11/07	1	57.40	0	0.00	57.70	1	5,423	0.02%
2022/11/03	1.1	56.43	0	0.00	56.40	1.1	5,432	0.02%
2022/11/02	1	57.80	0	0.00	57.50	1	5,429	0.02%
2022/11/01	0.3	58.60	0	0.00	58.40	0.3	5,431	0.00%
2022/10/25	2.3	56.73	2	56.40	56.20	0.3	5,495	0.01%
2022/10/20	2	55.90	0	0.00	55.90	2	5,525	0.04%
2022/10/17	0.1	57.10	12	57.50	57.60	-12	5,312	-0.22%
2022/10/14	12	58.08	0	0.00	57.30	12	5,331	0.23%
2022/10/11	1	57.20	0	0.00	57.30	1	5,491	0.02%
2022/10/07	2.2	58.45	3	58.20	58.20	-0.8	5,426	-0.01%
2022/10/06	3.1	59.16	0	0.00	59.00	3.1	5,460	0.06%
2022/10/03	0.1	57.70	0	0.00	57.50	0.1	5,383	0.00%
2022/09/30	1.5	58.96	0	0.00	58.50	1.5	5,397	0.03%
2022/09/29	0.3	59.50	0	0.00	59.20	0.3	5,353	0.01%
2022/09/28	1	59.30	0.1	59.70	59.20	1	5,353	0.02%
2022/09/27	10	59.60	0	0.00	59.50	10	5,346	0.19%
2022/09/26	0.1	60.10	0	0.00	59.30	0.1	5,384	0.00%
2022/09/23	1	60.40	0	0.00	60.40	1	5,451	0.02%
2022/09/22	5	61.46	0	0.00	61.50	5	5,844	0.09%
2022/09/19	0.1	63.50	0	0.00	63.10	0.1	5,783	0.00%
2022/09/14	0	0.00	10	63.80	63.40	-10	5,603	-0.18%
2022/09/13	0	0.00	1	65.30	65.50	-1	5,593	-0.02%
2022/09/08	0.1	64.10	1	63.80	63.70	-1	5,677	-0.02%
2022/09/07	0	0.00	4	64.10	64.40	-4	5,696	-0.07%
2022/09/02	10	62.70	0	0.00	62.10	10	5,585	0.18%
2022/09/01	0.2	63.10	0	0.00	63.10	0.2	5,556	0.00%
2022/08/30	0	0.00	0.3	64.40	64.10	-0.3	5,518	-0.01%
2022/08/26	1	64.10	0	0.00	64.20	1	5,538	0.02%
2022/08/25	0.3	64.20	0	0.00	63.80	0.3	5,583	0.01%
2022/08/23	1	64.10	0	0.00	64.20	1	5,806	0.02%
2022/08/22	1	62.90	0	0.00	64.20	1	5,821	0.02%
2022/08/19	1	62.90	0	0.00	63.00	1	5,807	0.02%
2022/08/17	0.1	62.40	1	62.30	62.80	-1	5,857	-0.02%
2022/08/16	5	62.40	0	0.00	62.20	5	5,858	0.09%
2022/08/15	3	63.00	0	0.00	63.00	3	5,812	0.05%
2022/08/12	3	64.87	2.1	64.21	64.50	0.9	5,768	0.02%
2022/08/11	0	0.00	1	63.70	63.70	-1	5,763	-0.02%
2022/08/10	2	63.05	6	63.00	63.00	-4	5,813	-0.07%
2022/08/09	1	62.00	1	62.40	62.70	0	5,867	0.00%
2022/08/08	0	0.00	1	61.80	62.10	-1	5,938	-0.02%
2022/08/05	11	62.35	11	62.01	62.00	0	6,189	0.00%
2022/08/04	0	0.00	15	62.90	63.00	-15	6,211	-0.24%
2022/08/02	0	0.00	3	62.40	63.00	-3	6,251	-0.05%
2022/07/29	1	62.30	0	0.00	62.20	1	6,215	0.02%
2022/07/28	0	0.00	1.2	61.43	62.30	-1.2	6,139	-0.02%
2022/07/27	0	0.00	1	61.20	61.60	-1	6,113	-0.02%
2022/07/25	0	0.00	1	60.90	61.60	-1	6,160	-0.02%
2022/07/22	0	0.00	2	60.50	60.90	-2	6,252	-0.03%
2022/07/21	0	0.00	1	60.30	60.50	-1	6,216	-0.02%
2022/07/19	2	58.50	0	0.00	58.80	2	6,289	0.03%
2022/07/18	1.1	58.70	0	0.00	58.70	1.1	6,313	0.02%
2022/07/15	0	0.00	2	59.00	58.70	-2	6,324	-0.03%
2022/07/14	3	58.77	2	58.20	59.20	1	6,450	0.02%
2022/07/13	2	58.10	0	0.00	57.70	2	6,420	0.03%
2022/07/12	1	56.70	0	0.00	56.70	1	6,400	0.02%
2022/07/11	1	57.20	0	0.00	57.40	1	6,416	0.02%
2022/07/08	3	57.43	0	0.00	57.40	3	6,420	0.05%
2022/07/06	1.4	55.27	0	0.00	55.10	1.4	6,481	0.02%
2022/07/05	2	56.00	1	56.50	56.40	1	6,465	0.02%
2022/07/04	6	56.45	1	56.00	55.70	5	6,456	0.08%
2022/07/01	3	57.40	0	0.00	57.10	3	6,479	0.05%
2022/06/30	13	58.24	0	0.00	57.00	13	6,414	0.20%
2022/06/29	4	66.98	0	0.00	66.80	4	6,015	0.07%
2022/06/27	1	68.70	0	0.00	68.70	1	5,899	0.02%
2022/06/23	1	67.50	5	67.66	67.50	-4	5,895	-0.07%
2022/06/22	0.3	69.00	2.5	68.76	68.20	-2.2	5,915	-0.04%
2022/06/20	0	69.00	1	69.30	68.30	-1	6,034	-0.02%
2022/06/17	0.1	68.60	1	69.90	69.90	-1	6,074	-0.02%
2022/06/13	1	68.00	0	0.00	68.70	1	6,625	0.02%
2022/06/08	1.1	69.39	0	0.00	69.20	1.1	7,116	0.02%
2022/06/07	2	69.10	5	69.32	69.20	-3	7,129	-0.04%
2022/06/06	0	69.30	0	0.00	69.50	0	7,135	0.00%
2022/06/02	3	68.93	4	69.13	68.90	-1	7,250	-0.01%
2022/06/01	4	69.05	5.2	69.38	69.20	-1.2	7,348	-0.02%
2022/05/31	5	68.60	1	69.00	69.60	4	7,348	0.05%
2022/05/30	1.2	68.15	0	0.00	68.30	1.2	7,147	0.02%
2022/05/26	1	66.30	0	0.00	65.90	1	7,201	0.01%
2022/05/24	4	65.05	0	0.00	64.90	4	7,279	0.05%
2022/05/20	1	65.30	1	65.60	65.30	0	7,296	0.00%
2022/05/17	5.2	64.78	0	0.00	64.50	5.2	7,177	0.07%
2022/05/16	1	65.00	0	0.00	64.20	1	7,123	0.01%
2022/05/13	7	64.67	3.5	65.87	64.60	3.5	7,048	0.05%
2022/05/12	1	67.50	0	0.00	67.70	1	6,802	0.01%
2022/05/11	2	68.60	0	0.00	68.50	2	6,716	0.03%
2022/05/10	1	68.90	3	69.60	69.70	-2	6,755	-0.03%
2022/05/09	1	69.50	0	0.00	69.40	1	6,795	0.01%
2022/05/05	0	0.00	3	70.87	70.90	-3	6,821	-0.04%
2022/05/03	0	0.00	2	70.20	70.40	-2	6,908	-0.03%
2022/04/28	5	69.00	2	69.30	69.40	3	7,031	0.04%
2022/04/26	1	70.70	0	0.00	71.30	1	7,134	0.01%
2022/04/25	2	70.50	2	70.40	70.50	0	7,315	0.00%
2022/04/22	2	70.90	1	70.80	72.00	1	7,200	0.01%
2022/04/21	2	71.50	3	71.50	71.90	-1	7,147	-0.01%
2022/04/20	5	71.26	11	71.00	70.70	-6	7,091	-0.08%
2022/04/19	1	70.40	0	0.00	70.00	1	6,993	0.01%
2022/04/18	2.1	70.49	0	0.00	70.50	2.1	7,016	0.03%
2022/04/13	2	71.15	0	0.00	71.50	2	7,074	0.03%
2022/04/12	0	0.00	0.2	71.50	71.00	-0.2	7,071	0.00%
2022/04/11	3	70.83	0	0.00	70.80	3	7,046	0.04%
2022/04/08	2	71.60	2	71.10	71.60	0	7,041	0.00%
2022/04/07	1	71.10	4	71.43	71.10	-3	7,028	-0.04%
2022/04/06	1	72.50	1	71.40	71.60	0	6,920	0.00%
2022/03/31	1	72.00	3	72.20	72.40	-2	6,919	-0.03%
2022/03/29	0	0.00	1	72.80	72.80	-1	6,864	-0.01%
2022/03/25	11	73.51	2.5	73.40	73.60	8.5	6,816	0.12%
2022/03/24	0	0.00	2.1	73.48	73.60	-2.1	6,793	-0.03%
2022/03/23	0.1	72.70	2	72.95	73.00	-1.9	6,702	-0.03%
2022/03/22	0	0.00	1	71.50	72.80	-1	6,628	-0.02%
2022/03/21	0	0.00	2	72.20	71.90	-2	6,518	-0.03%
2022/03/18	0	0.00	4	72.50	72.80	-4	6,492	-0.06%
2022/03/17	0	0.00	5	72.82	72.90	-5	6,112	-0.08%
2022/03/16	0	0.00	1	71.90	72.10	-1	5,956	-0.02%
2022/03/15	3	71.00	2.7	71.24	71.60	0.3	5,852	0.01%
2022/03/14	6	71.15	8	71.36	71.60	-2	5,755	-0.03%
2022/03/11	1	70.60	6	70.38	70.40	-5	5,584	-0.09%
2022/03/10	0	0.00	1.4	69.53	69.60	-1.4	5,413	-0.03%
2022/03/09	0.1	68.70	6.1	68.75	68.90	-6.1	5,413	-0.11%
2022/03/08	0	0.00	13	68.51	68.60	-13	5,452	-0.24%
2022/03/07	6	67.85	2.3	67.91	67.60	3.7	5,354	0.07%
2022/03/04	6	69.58	0	0.00	69.70	6	5,362	0.11%
2022/03/03	0	0.00	1	70.50	70.20	-1	5,392	-0.02%
2022/03/02	0	0.00	0	69.80	69.90	0	5,409	0.00%
2022/03/01	1.2	69.83	10	70.04	70.30	-8.8	5,422	-0.16%
2022/02/25	1	68.60	0	0.00	69.10	1	5,328	0.02%
2022/02/24	1	68.50	1	68.50	69.00	0	5,286	0.00%
2022/02/21	0	0.00	1	69.90	70.10	-1	5,236	-0.02%
2022/02/18	0	0.00	6	69.98	70.10	-6	5,306	-0.11%
2022/02/17	1	70.20	0	0.00	70.30	1	5,349	0.02%
2022/02/16	0	0.00	1	69.60	69.80	-1	5,368	-0.02%
2022/02/14	1	69.50	0	0.00	69.60	1	5,494	0.02%
2022/02/11	0	0.00	4	70.50	70.60	-4	5,513	-0.07%
2022/02/10	1	70.60	3	70.97	70.80	-2	5,540	-0.04%
2022/02/09	1	69.90	8	70.24	70.80	-7	5,515	-0.13%
2022/02/08	0	0.00	4	69.45	69.70	-4	5,456	-0.07%
2022/02/07	1	69.10	8	68.81	69.60	-7	5,471	-0.13%
2022/01/26	4	69.63	3	69.20	69.30	1	5,489	0.02%
2022/01/25	7	69.64	0	0.00	69.90	7	5,829	0.12%
2022/01/24	4	70.70	5	69.98	70.80	-1	5,792	-0.02%
2022/01/21	0	0.00	5	70.04	70.40	-5	5,745	-0.09%
2022/01/20	2	70.65	6	70.75	70.90	-4	5,651	-0.07%
2022/01/19	11	70.98	27	70.82	71.00	-16	5,613	-0.29%
2022/01/18	4.5	70.21	10.2	70.07	70.40	-5.7	5,451	-0.10%
2022/01/17	5	68.90	2	69.00	69.00	3	5,157	0.06%
2022/01/14	0.2	69.30	2	68.90	69.00	-1.9	5,171	-0.04%
2022/01/12	0	0.00	4	68.90	69.30	-4	5,218	-0.08%
2022/01/11	0	0.00	1	69.20	69.10	-1	5,242	-0.02%
2022/01/10	0	0.00	0.3	68.50	68.80	-0.3	5,236	0.00%
2022/01/07	1	69.00	2.2	68.80	69.10	-1.2	5,255	-0.02%
2022/01/06	0	0.00	29	69.09	69.30	-29	5,247	-0.55%
2022/01/05	4	68.55	1	68.80	68.90	3	5,207	0.06%
2022/01/04	3.3	68.34	6.4	68.05	68.30	-3.1	5,251	-0.06%
2022/01/03	1	68.90	4	69.43	68.90	-3	5,199	-0.06%
2021/12/30	3	69.10	7	69.11	69.10	-4	5,216	-0.08%
2021/12/29	0	0.00	1.3	69.25	69.30	-1.3	5,230	-0.02%
2021/12/28	1.2	68.91	7	69.24	69.40	-5.9	5,246	-0.11%
2021/12/27	1	68.60	1.3	68.80	69.00	-0.3	5,221	-0.01%
2021/12/24	0	0.00	2.1	68.70	68.70	-2.1	5,246	-0.04%
2021/12/23	0	0.00	2	68.55	68.70	-2	5,275	-0.04%
2021/12/22	2.1	68.64	0	0.00	68.50	2.1	5,294	0.04%
2021/12/21	1	68.70	2	68.75	68.70	-1	5,306	-0.02%
2021/12/20	0	0.00	1	68.50	68.50	-1	5,312	-0.02%
2021/12/17	0	0.00	5	68.10	68.20	-5	5,402	-0.09%
2021/12/13	1	67.70	0	0.00	67.40	1	5,502	0.02%
2021/12/10	2.1	67.82	0	0.00	67.90	2.1	5,489	0.04%
2021/12/09	0	67.80	5	67.94	68.00	-5	5,482	-0.09%
2021/12/08	1	67.00	0	0.00	67.10	1	5,438	0.02%
2021/12/07	1.1	66.74	0	0.00	66.80	1.1	5,387	0.02%
2021/12/06	3	66.50	0	0.00	66.90	3	5,381	0.06%
2021/12/03	1	66.70	0	0.00	66.40	1	5,382	0.02%
2021/12/02	1	66.50	2	66.30	66.40	-1	5,331	-0.02%
2021/12/01	0.2	67.00	0	0.00	66.90	0.2	5,259	0.00%
2021/11/30	4	66.80	1	66.90	66.60	3	5,250	0.06%
2021/11/29	1	66.90	4	66.90	67.00	-3	5,112	-0.06%
2021/11/26	1	67.30	0	0.00	67.30	1	5,111	0.02%
2021/11/25	6	67.87	0	0.00	67.80	6	5,201	0.12%
2021/11/24	3	68.27	1	68.10	68.10	2	5,184	0.04%
2021/11/23	7	68.40	0.5	68.42	68.30	6.6	5,190	0.13%
2021/11/22	5	68.50	3	68.40	68.20	2	5,195	0.04%
2021/11/18	2	68.25	1	68.30	68.30	1	5,245	0.02%
2021/11/17	1	68.30	3	68.70	68.00	-2	5,224	-0.04%
2021/11/16	0	0.00	2.1	68.20	68.40	-2.1	5,203	-0.04%
2021/11/15	1.5	68.03	0	0.00	68.00	1.5	5,251	0.03%
2021/11/12	10.5	67.24	9	67.29	67.70	1.5	5,276	0.03%
2021/11/11	3	67.63	5	67.68	67.90	-2	5,244	-0.04%
2021/11/10	4	68.43	1	68.40	68.40	3	5,304	0.06%
2021/11/09	4	68.20	0	0.00	69.00	4	5,375	0.07%
2021/11/08	2.7	68.49	2	68.30	68.50	0.7	5,461	0.01%
2021/11/05	5.3	68.63	5	68.60	69.00	0.3	5,496	0.00%
2021/11/04	1	69.10	18	69.34	69.30	-17	5,483	-0.31%
2021/11/03	5	69.50	1.1	69.32	69.50	3.9	5,504	0.07%
2021/11/02	40	70.03	31	69.83	69.30	9	5,477	0.16%
2021/11/01	3	67.80	3.2	67.98	68.10	-0.2	5,329	0.00%
2021/10/28	0	0.00	2	67.70	67.90	-2	5,340	-0.04%
2021/10/27	2.4	67.46	1	67.70	67.70	1.4	5,372	0.03%
2021/10/25	0.1	67.20	0	67.20	67.10	0.1	5,456	0.00%
2021/10/22	2.1	67.36	2	67.10	67.40	0.1	5,540	0.00%
2021/10/21	3	67.67	0	0.00	67.40	3	5,629	0.05%
2021/10/20	2	68.00	11	67.93	67.80	-9	5,599	-0.16%
2021/10/18	0	0.00	1	67.70	67.80	-1	5,644	-0.02%
2021/10/15	0	0.00	2	67.50	67.70	-2	5,681	-0.04%
2021/10/14	14	67.62	4.2	67.42	67.40	9.8	5,724	0.17%
2021/10/13	0	0.00	2	67.75	67.80	-2	5,744	-0.03%
2021/10/12	3.3	67.61	5.3	67.61	67.70	-2	5,787	-0.03%
2021/10/07	2	67.05	22.5	67.13	66.80	-20.5	5,886	-0.35%
2021/10/06	7	65.86	5	66.10	66.50	2	6,001	0.03%
2021/10/05	1	65.70	2	66.30	66.40	-1	6,142	-0.02%
2021/10/04	0	0.00	6	66.55	66.10	-6	6,293	-0.10%
2021/10/01	0	66.30	5	66.10	66.00	-5	6,320	-0.08%
2021/09/30	1	66.10	0	0.00	67.00	1	6,337	0.02%
2021/09/29	0	0.00	6	65.73	65.80	-6	6,376	-0.09%
2021/09/28	3.3	66.65	6	66.50	66.50	-2.7	6,517	-0.04%
2021/09/27	1	67.20	3	67.20	67.20	-2	6,647	-0.03%
2021/09/24	44	67.25	45	67.19	67.10	-1	6,925	-0.01%
2021/09/23	6	65.88	3	66.00	66.10	3	7,370	0.04%
2021/09/22	5	64.74	4.1	65.00	65.60	0.9	7,624	0.01%
2021/09/17	0	0.00	12	65.08	64.70	-12	7,717	-0.16%
2021/09/16	1	64.80	0	0.00	64.90	1	7,809	0.01%
2021/09/15	2	64.70	0	0.00	64.60	2	7,936	0.03%
2021/09/14	1	64.90	0	0.00	64.50	1	8,037	0.01%
2021/09/13	2	64.80	0	0.00	65.20	2	8,176	0.02%
2021/09/10	1	64.40	2	64.65	65.00	-1	8,303	-0.01%
2021/09/09	4	64.05	0.5	64.40	64.20	3.5	8,495	0.04%
2021/09/08	2	64.35	0	0.00	64.40	2	8,506	0.02%
2021/09/07	2	65.05	1	65.10	65.10	1	8,576	0.01%
2021/09/03	1	64.90	0	0.00	65.30	1	8,711	0.01%
2021/09/02	2	64.60	1	64.60	64.50	1	8,730	0.01%
2021/09/01	8	64.95	0.1	65.10	64.90	7.9	8,760	0.09%
2021/08/30	2	64.40	0	0.00	64.60	2	8,683	0.02%
2021/08/27	6	64.68	1	64.60	64.70	5	8,706	0.06%
2021/08/26	0	0.00	2	64.60	64.60	-2	8,732	-0.02%
2021/08/25	22	64.36	1	64.90	64.30	21	8,778	0.24%
2021/08/23	1	64.40	2	64.50	64.50	-1	8,846	-0.01%
2021/08/20	6.9	64.34	0	0.00	64.20	6.9	8,974	0.08%
2021/08/19	5	64.28	2	64.45	64.50	3	9,122	0.03%
2021/08/18	7.2	64.02	0	0.00	64.10	7.2	9,144	0.08%
2021/08/17	4	64.20	0	0.00	64.50	4	9,221	0.04%
2021/08/16	5.5	64.76	0	0.00	64.50	5.5	9,212	0.06%
2021/08/13	9	66.00	0	0.00	65.70	9	9,230	0.10%
2021/08/12	9	67.03	11	66.76	66.60	-2	9,300	-0.02%
2021/08/11	5	67.80	3	67.73	67.80	2	9,333	0.02%
2021/08/10	0	0.00	1	68.00	68.00	-1	9,357	-0.01%
2021/08/09	2	67.70	0	0.00	67.50	2	9,527	0.02%
2021/08/06	5	68.56	24.5	68.22	68.30	-19.5	9,564	-0.20%
2021/08/05	20.4	68.65	10	68.43	68.80	10.4	9,788	0.11%
2021/08/04	2.1	66.87	0	0.00	67.20	2.1	10,213	0.02%
2021/08/03	2.1	66.91	0	0.00	67.10	2.1	10,434	0.02%
2021/08/02	5	66.86	0	0.00	67.10	5	10,492	0.05%
2021/07/30	2	67.20	0	0.00	67.30	2	10,571	0.02%
2021/07/29	4	67.38	0	0.00	67.60	4	10,767	0.04%
2021/07/28	2	68.00	0	0.00	67.80	2	10,891	0.02%
2021/07/27	0	0.00	4	67.88	68.00	-4	11,112	-0.04%
2021/07/26	3	66.80	7	66.84	66.90	-4	11,257	-0.04%
2021/07/23	3	66.83	2	67.15	66.80	1	11,392	0.01%
2021/07/22	22	67.04	1	67.40	67.10	21	11,465	0.18%
2021/07/21	5	67.16	1	67.50	67.20	4	11,550	0.03%
2021/07/20	4	67.40	0.1	67.50	67.20	3.9	11,656	0.03%
2021/07/19	12	67.91	2	67.65	67.90	10	11,774	0.08%
2021/07/16	10.2	67.87	0	0.00	68.00	10.2	12,296	0.08%
2021/07/15	8	67.90	4.3	67.87	67.90	3.7	12,418	0.03%
2021/07/14	2	67.60	1	67.60	67.80	1	12,453	0.01%
2021/07/13	9.1	67.88	3.5	67.79	68.00	5.6	12,488	0.04%
2021/07/12	7	67.06	6.3	66.95	66.90	0.8	12,472	0.01%
2021/07/09	15.1	67.64	3	67.60	67.60	12.1	12,388	0.10%
2021/07/08	5.1	68.08	6	68.18	68.10	-0.9	12,472	-0.01%
2021/07/07	12.1	68.05	5.5	68.30	68.30	6.6	12,569	0.05%
2021/07/06	15.4	68.39	13	68.61	68.30	2.4	12,718	0.02%
2021/07/05	25.2	68.31	17	68.24	68.70	8.2	12,813	0.06%
2021/07/02	16	67.85	4	68.00	68.00	12	12,858	0.09%
2021/07/01	28.7	68.35	21	68.10	68.30	7.7	12,921	0.06%
2021/06/30	75.7	69.00	12	68.79	68.80	63.7	12,878	0.49%
2021/06/29	13.3	73.74	93	73.70	73.70	-79.7	12,478	-0.64%
2021/06/28	20	74.10	12	73.99	74.00	8	12,325	0.06%
2021/06/25	2	74.60	6.1	74.57	74.50	-4.1	12,356	-0.03%
2021/06/24	5.3	74.80	29	74.64	74.50	-23.8	12,490	-0.19%
2021/06/23	22	74.38	9	74.56	74.60	13	13,119	0.10%
2021/06/22	14	74.74	7	74.54	74.30	7	13,325	0.05%
2021/06/21	17	74.17	4.2	74.02	74.40	12.8	13,359	0.10%
2021/06/18	0	0.00	15	74.47	74.70	-15	13,457	-0.11%
2021/06/17	1.6	73.83	6.1	73.96	74.00	-4.6	13,494	-0.03%
2021/06/16	2	73.55	1.2	73.69	73.80	0.8	13,793	0.01%
2021/06/15	11	72.75	1.2	72.86	73.00	9.8	14,090	0.07%
2021/06/11	15.1	72.75	1.1	72.91	72.30	14	14,259	0.10%
2021/06/10	0	0.00	1	73.20	73.00	-1	14,363	-0.01%
2021/06/09	10	72.93	10	72.75	72.70	0	14,498	0.00%
2021/06/08	2	73.10	5.2	73.40	73.50	-3.2	14,816	-0.02%
2021/06/07	4	73.12	0	0.00	72.90	4	15,404	0.03%
2021/06/04	2	73.50	12	73.48	73.40	-10	15,470	-0.06%
2021/06/03	1	73.70	26	73.90	73.50	-25	15,584	-0.16%
2021/06/02	3	73.70	16	73.58	73.60	-13	15,739	-0.08%
2021/06/01	1	73.60	4	73.65	73.80	-3	15,892	-0.02%
2021/05/31	2	73.05	0	0.00	73.50	2	15,999	0.01%
2021/05/28	11.2	73.19	8	73.19	73.20	3.2	16,099	0.02%
2021/05/27	1	72.90	2	72.80	73.20	-1	16,226	-0.01%
2021/05/26	0.3	73.10	3.1	73.04	73.30	-2.8	16,505	-0.02%
2021/05/25	13.2	72.70	10.2	72.60	72.90	3	16,687	0.02%
2021/05/24	5	72.70	1.1	72.76	72.70	3.9	16,815	0.02%
2021/05/21	3	72.50	5.1	72.79	72.50	-2.1	16,964	-0.01%
2021/05/20	16	72.19	2.7	71.88	72.10	13.4	17,089	0.08%
2021/05/19	3	70.90	2	71.00	71.50	1	17,153	0.01%
2021/05/18	3	69.73	5	69.84	70.20	-2	17,358	-0.01%
2021/05/17	4.1	68.50	22.3	68.36	68.40	-18.2	17,964	-0.10%
2021/05/14	1	70.20	6.5	70.59	70.60	-5.5	17,941	-0.03%
2021/05/13	10.5	70.21	24	70.50	70.10	-13.6	18,054	-0.08%
2021/05/12	24.2	71.01	44.2	71.35	71.10	-19.9	17,959	-0.11%
2021/05/11	10.1	69.69	28.2	69.67	69.30	-18.1	17,558	-0.10%
2021/05/10	1	71.00	3	70.67	70.60	-2	17,580	-0.01%
2021/05/07	3	70.73	0	0.00	71.10	3	18,197	0.02%
2021/05/06	17	70.17	2	70.90	69.70	15	19,274	0.08%
2021/05/05	5	71.14	16	71.28	70.80	-11	19,804	-0.06%
2021/05/04	11	71.18	4	71.18	71.50	7	20,037	0.03%
2021/05/03	21	72.48	3	72.40	72.20	18	20,055	0.09%
2021/04/29	4	73.85	3.2	73.91	73.60	0.8	20,347	0.00%
2021/04/28	1.1	73.51	4.2	73.62	73.60	-3.1	20,672	-0.01%
2021/04/27	4.5	73.20	4	73.20	73.30	0.5	21,355	0.00%
2021/04/26	7	73.61	8	73.60	73.60	-1	21,679	0.00%
2021/04/23	6.1	74.11	7.1	73.73	73.90	-1	22,419	0.00%
2021/04/22	30	74.83	19	74.78	74.10	11	24,604	0.04%
2021/04/21	4.2	74.09	15.3	73.94	74.30	-11.1	25,484	-0.04%
2021/04/20	6	73.72	3	73.60	74.00	3	26,144	0.01%
2021/04/19	12	73.68	14	73.69	73.80	-2	26,288	-0.01%
2021/04/16	2.2	73.28	9	73.41	73.50	-6.8	26,368	-0.03%
2021/04/15	11.7	72.99	0	73.30	73.00	11.7	26,429	0.04%
2021/04/14	10.5	72.53	12.2	72.86	73.20	-1.7	26,434	-0.01%
2021/04/13	15.2	72.71	8	73.16	72.50	7.2	26,365	0.03%
2021/04/12	12	72.81	5	72.78	72.70	7	26,479	0.03%
2021/04/09	8	73.41	3	73.50	73.30	5	26,461	0.02%
2021/04/08	34	73.66	12	73.55	73.60	22	26,327	0.08%
2021/04/07	10.6	72.68	3.1	72.71	72.80	7.5	26,181	0.03%
2021/04/06	18.1	73.34	17	73.28	73.00	1.1	26,030	0.00%
2021/04/01	5.1	73.76	3	73.77	73.50	2.1	25,829	0.01%
2021/03/31	6.1	73.95	12	73.99	74.10	-5.9	25,726	-0.02%
2021/03/30	6.1	73.52	2.1	73.43	73.70	4	25,623	0.02%
2021/03/29	19.2	73.62	19	73.72	73.60	0.2	25,510	0.00%
2021/03/26	51	73.94	14	74.08	73.80	37	25,357	0.15%
2021/03/25	10.5	74.70	10.1	75.06	75.70	0.5	24,820	0.00%
2021/03/24	10.2	74.14	9	74.20	74.20	1.2	24,692	0.00%
2021/03/23	9	73.68	22	73.60	74.00	-13	24,594	-0.05%
2021/03/22	22	74.23	27	74.07	74.00	-5	24,491	-0.02%
2021/03/19	34.5	74.41	13	74.65	75.00	21.5	24,545	0.09%
2021/03/18	36	74.18	24	74.26	74.30	12	24,358	0.05%
2021/03/17	22	72.55	6	72.57	72.30	16	24,366	0.07%
2021/03/16	10	71.90	3.5	71.80	71.50	6.5	24,370	0.03%
2021/03/15	11.6	71.08	19.5	71.14	71.50	-7.9	24,405	-0.03%
2021/03/12	22	71.24	9.2	71.22	71.40	12.8	24,426	0.05%
2021/03/11	52.9	71.54	24	71.84	72.00	28.9	24,483	0.12%
2021/03/10	2.2	74.00	5.3	74.21	73.90	-3.1	23,998	-0.01%
2021/03/09	16.8	73.08	12	73.30	72.80	4.8	23,975	0.02%
2021/03/08	9	73.51	6.3	73.93	73.20	2.7	23,979	0.01%
2021/03/05	15.1	73.93	8.1	73.79	73.50	7.1	23,936	0.03%
2021/03/04	17.1	74.76	0	0.00	74.30	17.1	23,982	0.07%
2021/03/03	14.1	75.00	8.3	74.65	75.50	5.8	23,918	0.02%
2021/03/02	11.3	74.37	8.2	74.14	73.90	3.1	23,861	0.01%
2021/02/26	30.5	74.75	172.5	74.80	74.60	-142	23,754	-0.60%	大賣/鉅額交易
2021/02/25	5.6	76.02	9.1	76.10	75.90	-3.6	23,456	-0.02%
2021/02/24	26.8	76.12	15	76.15	76.00	11.8	23,325	0.05%
2021/02/23	17.5	75.14	10	75.10	75.10	7.5	23,270	0.03%
2021/02/22	40.1	76.03	17	75.84	75.80	23.1	23,118	0.10%
2021/02/19	23.2	75.46	9	76.03	76.10	14.2	22,985	0.06%
2021/02/18	10.3	75.15	7	75.04	75.40	3.3	22,853	0.01%
2021/02/17	75.6	76.06	38.2	75.37	75.20	37.3	22,678	0.16%
2021/02/05	21	78.70	18	78.47	78.40	3	22,274	0.01%
2021/02/04	29.1	78.48	50	78.85	78.90	-20.9	22,157	-0.09%
2021/02/03	13.6	78.18	3.1	78.32	78.20	10.5	22,161	0.05%
2021/02/02	53	78.85	23	78.28	78.10	30	22,341	0.13%
2021/02/01	33.1	78.04	46	77.87	78.00	-12.9	22,368	-0.06%
2021/01/29	84.1	81.57	164	81.26	78.40	-79.9	22,106	-0.36%	大賣/
2021/01/28	241.3	81.98	159	81.68	81.50	82.3	21,406	0.38%	大買/大賣/
2021/01/27	21.1	80.88	60.3	80.50	81.10	-39.2	20,213	-0.19%
2021/01/26	24.1	78.34	8	78.80	77.70	16.1	19,412	0.08%
2021/01/25	14.5	77.70	50	78.06	78.00	-35.5	19,027	-0.19%
2021/01/22	37.2	76.91	62	76.73	77.60	-24.8	18,789	-0.13%
2021/01/21	43.6	77.48	35	76.91	77.00	8.6	18,280	0.05%
2021/01/20	67.4	76.60	60	77.17	76.00	7.4	17,816	0.04%
2021/01/19	58.2	78.95	43.5	78.97	79.00	14.7	17,029	0.09%
2021/01/18	117	79.20	80.1	79.15	79.00	36.9	16,570	0.22%	大買/
2021/01/15	206.5	81.65	109	81.81	80.40	97.5	15,678	0.62%	大買/大賣/
2021/01/14	88	75.34	174	76.74	77.90	-86	13,423	-0.64%	大賣/
2021/01/13	112.1	70.70	59	70.41	70.90	53.1	12,034	0.44%	大買/
2021/01/12	55	67.51	28	67.74	67.50	27	11,175	0.24%
2021/01/11	4	66.95	0	0.00	67.30	4	10,964	0.04%
2021/01/08	11	67.21	2	67.00	67.40	9	10,765	0.08%
2021/01/07	0	0.00	4	66.70	66.80	-4	10,613	-0.04%
2021/01/06	2	66.65	4	66.83	66.70	-2	10,633	-0.02%
2021/01/05	2	66.90	0	0.00	66.80	2	10,501	0.02%
2021/01/04	5	66.90	3	68.10	68.00	2	10,269	0.02%
2020/12/31	7	67.33	2	67.30	67.30	5	10,070	0.05%
2020/12/30	10	66.99	2	67.10	67.50	8	10,034	0.08%
2020/12/29	4	67.45	0	0.00	67.10	4	9,957	0.04%
2020/12/28	3	68.10	0	0.00	68.00	3	9,906	0.03%
2020/12/25	1	67.30	5	67.82	67.80	-4	9,956	-0.04%
2020/12/24	7	66.76	3	66.70	66.80	4	9,924	0.04%
2020/12/23	6	66.48	0	0.00	66.80	6	9,889	0.06%
2020/12/22	1	66.40	243	66.39	66.20	-242	9,905	-2.44%	大賣/鉅額交易
2020/12/21	15	65.58	2	66.20	66.20	13	9,896	0.13%
2020/12/18	3	67.67	6	67.70	66.70	-3	9,762	-0.03%
2020/12/17	8	67.70	0	0.00	67.90	8	9,618	0.08%
2020/12/16	4	68.18	5	68.34	68.50	-1	9,602	-0.01%
2020/12/15	18	68.03	3	68.33	67.30	15	9,669	0.16%
2020/12/14	2	70.20	14	70.26	69.60	-12	9,443	-0.13%
2020/12/11	23	70.20	20	69.90	69.90	3	9,331	0.03%
2020/12/10	9	68.77	2	69.40	69.40	7	8,938	0.08%
2020/12/09	0	0.00	22	69.18	69.40	-22	8,781	-0.25%
2020/12/08	28	68.41	23	68.49	68.40	5	8,606	0.06%
2020/12/07	177	67.71	10	68.34	68.80	167	8,455	1.98%	大買/鉅額交易
2020/12/04	16	66.58	8	66.58	66.60	8	8,094	0.10%
2020/12/03	5	66.28	10	66.40	66.10	-5	8,018	-0.06%
2020/12/02	16	66.28	5	66.12	66.40	11	7,971	0.14%
2020/12/01	5	65.08	5	65.28	65.50	0	7,857	0.00%
2020/11/30	14	66.66	5	66.30	65.30	9	7,741	0.12%
2020/11/27	3	66.63	4	66.53	66.50	-1	7,551	-0.01%
2020/11/26	2	66.00	7	66.09	66.50	-5	7,521	-0.07%
2020/11/25	4	66.30	1.3	66.25	65.90	2.7	7,510	0.04%
2020/11/24	1	66.00	3	65.97	66.20	-2	7,477	-0.03%
2020/11/23	11	65.65	4.3	65.91	65.90	6.7	7,358	0.09%
2020/11/20	9	65.69	19	65.96	65.60	-10	7,246	-0.14%
2020/11/19	1	65.00	1	65.00	65.00	0	7,129	0.00%
2020/11/18	2	65.00	6	65.08	65.30	-4	7,205	-0.06%
2020/11/17	7	64.89	17	64.86	65.00	-10	7,243	-0.14%
2020/11/16	5.3	64.94	0	0.00	65.00	5.3	7,368	0.07%
2020/11/13	12.3	63.91	7	63.91	64.10	5.3	7,365	0.07%
2020/11/12	103	62.33	4	62.30	62.30	99	7,281	1.36%	大買/
2020/11/11	3	61.97	12	61.57	62.50	-9	7,841	-0.11%
2020/11/10	9	60.38	16	60.45	60.30	-7	8,501	-0.08%
2020/11/09	145	61.98	0	0.00	60.90	145	8,160	1.78%	大買/鉅額交易
2020/11/05	1	62.40	0	0.00	62.30	1	8,012	0.01%
2020/11/02	0.1	61.70	1.8	61.66	62.20	-1.8	8,331	-0.02%
2020/10/30	14	61.63	2	61.70	61.50	12	8,537	0.14%
2020/10/29	0	0.00	2	61.90	61.90	-2	8,543	-0.02%
2020/10/28	0	0.00	1	62.90	62.30	-1	8,639	-0.01%
2020/10/27	1	62.00	1	62.20	62.50	0	8,706	0.00%
2020/10/26	1	62.30	1	62.30	62.30	0	8,767	0.00%
2020/10/23	0	0.00	1	62.30	62.40	-1	8,830	-0.01%
2020/10/22	2	62.30	3	62.43	62.30	-1	8,865	-0.01%
2020/10/21	1	62.80	0	0.00	62.80	1	8,820	0.01%
2020/10/20	1	63.80	0.4	63.50	63.50	0.6	8,922	0.01%
2020/10/19	2	63.75	0	0.00	63.50	2	8,992	0.02%
2020/10/16	3	63.30	1	63.30	63.10	2	9,136	0.02%
2020/10/15	3	63.03	1	63.10	63.10	2	9,382	0.02%
2020/10/14	5	64.44	2	64.60	63.70	3	9,365	0.03%
2020/10/13	2.2	63.93	7	64.00	64.20	-4.8	9,314	-0.05%
2020/10/12	2	63.90	4	63.95	64.10	-2	9,380	-0.02%
2020/10/08	0	0.00	4	63.90	64.00	-4	9,392	-0.04%
2020/10/07	1	63.40	0	0.00	63.40	1	9,439	0.01%
2020/10/06	4	63.60	0	0.00	63.80	4	9,513	0.04%
2020/09/30	0	0.00	2	63.65	63.80	-2	9,703	-0.02%
2020/09/29	1	62.20	0	0.00	62.90	1	9,763	0.01%
2020/09/28	1	62.20	10	62.00	62.20	-9	9,840	-0.09%
2020/09/25	3	61.80	2	61.20	61.30	1	9,978	0.01%
2020/09/24	9	61.68	1	61.50	61.50	8	10,068	0.08%
2020/09/23	5	62.96	0	0.00	63.00	5	10,071	0.05%
2020/09/21	3	64.27	0	0.00	64.20	3	11,198	0.03%
2020/09/18	0	0.00	4	64.65	65.60	-4	11,465	-0.03%
2020/09/17	3	64.13	0	0.00	63.90	3	11,566	0.03%
2020/09/16	3	64.10	0	0.00	64.00	3	11,769	0.03%
2020/09/15	1	63.90	9	64.03	63.90	-8	11,987	-0.07%
2020/09/14	2	63.80	2	63.75	63.80	0	12,033	0.00%
2020/09/11	0	0.00	2	63.00	62.80	-2	12,060	-0.02%
2020/09/10	5	62.86	1	62.80	62.80	4	12,134	0.03%
2020/09/09	0	0.00	21	62.41	63.20	-21	12,278	-0.17%
2020/09/08	0	0.00	1	62.70	63.10	-1	12,530	-0.01%
2020/09/07	5	62.94	3	63.10	62.90	2	12,889	0.02%
2020/09/04	4	63.05	7	63.31	63.60	-3	12,959	-0.02%
2020/09/03	2	63.80	0	0.00	63.70	2	13,012	0.02%
2020/09/02	3	63.53	12	63.73	63.70	-9	13,103	-0.07%
2020/09/01	0	0.00	5	63.46	63.50	-5	13,101	-0.04%
2020/08/31	2	62.55	1	62.50	62.50	1	13,183	0.01%
2020/08/28	8	62.84	1	62.90	62.90	7	13,242	0.05%
2020/08/27	2	63.70	2	63.90	63.90	0	13,210	0.00%
2020/08/26	3	63.33	0	0.00	63.60	3	13,311	0.02%
2020/08/25	1	64.40	2	63.95	63.80	-1	13,476	-0.01%
2020/08/24	11	63.35	1	63.30	63.30	10	13,484	0.07%
2020/08/21	16	64.39	14	64.34	64.40	2	13,382	0.01%
2020/08/20	8	64.41	27	65.06	64.00	-19	13,352	-0.14%
2020/08/19	4	67.33	22	67.05	66.60	-18	13,179	-0.14%
2020/08/18	38	68.01	49	68.11	67.70	-11	13,092	-0.08%
2020/08/17	39	68.73	76	69.06	69.10	-37	13,050	-0.28%
2020/08/14	55	66.05	45	66.38	66.70	10	12,536	0.08%
2020/08/12	4	62.33	0	0.00	62.10	4	11,973	0.03%
2020/08/11	8	62.28	3	62.60	62.00	5	12,059	0.04%
2020/08/10	1	63.60	12	63.65	63.60	-11	12,418	-0.09%
2020/08/07	1	63.70	2	63.50	63.60	-1	12,421	-0.01%
2020/08/06	1	63.80	1	64.00	64.00	0	12,425	0.00%
2020/08/05	1	64.30	1	64.10	63.40	0	12,453	0.00%
2020/08/04	4	63.45	1	63.70	63.80	3	12,389	0.02%
2020/08/03	13	62.02	7	62.11	62.10	6	12,256	0.05%
2020/07/31	9	61.66	1	61.90	61.70	8	12,209	0.07%
2020/07/30	1	60.60	5	60.66	61.30	-4	12,140	-0.03%
2020/07/29	5	60.52	0	0.00	60.10	5	12,083	0.04%
2020/07/28	2	61.65	2	61.50	60.60	0	12,092	0.00%
2020/07/27	7	60.93	4	60.98	60.40	3	12,154	0.02%
2020/07/24	6	61.28	0	0.00	61.20	6	12,241	0.05%
2020/07/23	1	62.70	5	62.58	62.20	-4	12,237	-0.03%
2020/07/22	3	61.90	1	62.00	61.90	2	12,201	0.02%
2020/07/21	28	61.36	17	61.36	61.20	11	12,219	0.09%
2020/07/20	29	61.79	0	0.00	61.50	29	12,115	0.24%
2020/07/17	8	64.06	1	64.20	64.00	7	11,970	0.06%
2020/07/16	4	64.08	2	64.25	64.10	2	12,076	0.02%
2020/07/15	3	64.00	1	65.00	63.90	2	12,107	0.02%
2020/07/14	3	64.97	0	0.00	64.70	3	12,193	0.02%
2020/07/13	2	64.15	0	0.00	64.80	2	12,260	0.02%
2020/07/10	12	64.03	4	64.05	63.70	8	12,339	0.06%
2020/07/09	12	64.91	0	0.00	64.80	12	12,411	0.10%
2020/07/08	7	65.09	0	0.00	65.10	7	12,351	0.06%
2020/07/07	6	65.28	2	66.40	65.60	4	12,272	0.03%
2020/07/06	3	66.70	5	66.64	66.50	-2	12,140	-0.02%
2020/07/03	11	65.75	2	65.95	66.10	9	12,122	0.07%
2020/07/02	7	65.09	3	65.03	65.30	4	12,087	0.03%
2020/07/01	4.3	64.59	0	0.00	64.50	4.3	12,103	0.04%
2020/06/30	37	64.78	4	64.00	64.00	33	12,039	0.27%
2020/06/29	6	69.90	4	69.98	69.80	2	11,418	0.02%
2020/06/24	14	70.04	90	70.20	70.10	-76	11,148	-0.68%
2020/06/23	37	70.82	5	70.14	70.00	32	11,187	0.29%
2020/06/22	2.2	69.91	9	70.03	70.10	-6.9	10,980	-0.06%
2020/06/19	5	69.00	2	69.20	68.80	3	10,829	0.03%
2020/06/18	0	0.00	5	68.86	68.90	-5	10,687	-0.05%
2020/06/17	7	68.71	0	0.00	68.60	7	10,682	0.07%
2020/06/16	8	68.74	5	68.88	68.60	3	10,759	0.03%
2020/06/15	13	68.68	3	67.90	67.80	10	10,819	0.09%
2020/06/12	15	68.48	3.3	68.92	69.10	11.7	10,733	0.11%
2020/06/11	2	69.00	2	68.35	67.80	0	10,583	0.00%
2020/06/10	1.1	66.71	2	66.80	67.00	-0.9	10,270	-0.01%
2020/06/09	8.1	66.31	6	66.62	66.00	2.1	10,382	0.02%
2020/06/08	5	66.80	0	0.00	66.80	5	10,395	0.05%
2020/06/05	2	66.10	2	66.10	66.30	0	10,372	0.00%
2020/06/04	0	0.00	3	66.67	66.40	-3	10,458	-0.03%
2020/06/03	1	66.30	2	66.45	66.10	-1	10,478	-0.01%
2020/06/02	1	65.00	6	65.00	65.10	-5	10,380	-0.05%
2020/06/01	41	64.50	34	64.45	64.20	7	10,357	0.07%
2020/05/29	42.2	62.68	11	62.79	64.50	31.2	10,339	0.30%
2020/05/28	15	61.73	0	0.00	61.50	15	10,282	0.15%
2020/05/27	1	62.00	10	62.40	62.00	-9	10,402	-0.09%
2020/05/26	2.1	62.00	2	62.05	62.00	0.1	10,471	0.00%
2020/05/25	2.2	61.14	8	61.46	61.50	-5.9	10,386	-0.06%
2020/05/22	3	60.67	0	0.00	60.70	3	10,385	0.03%
2020/05/21	6	60.87	0	0.00	60.60	6	10,324	0.06%
2020/05/20	5	61.16	0	0.00	61.00	5	10,203	0.05%
2020/05/19	9	61.51	2	63.10	61.10	7	10,136	0.07%
2020/05/18	2	62.65	1	62.70	63.00	1	9,912	0.01%
2020/05/15	34	62.61	0	0.00	62.60	34	9,872	0.34%
2020/05/14	0	0.00	7	65.90	66.00	-7	9,435	-0.07%
2020/05/13	1.1	65.85	0	0.00	66.50	1.1	9,364	0.01%
2020/05/12	24	66.04	30	65.70	66.00	-6	9,318	-0.06%
2020/05/11	36	67.06	6	66.83	66.90	30	9,223	0.33%
2020/05/08	1	66.00	0	0.00	66.30	1	9,157	0.01%
2020/05/07	0	0.00	8	65.44	65.30	-8	9,155	-0.09%
2020/05/04	1	65.00	11	64.95	64.90	-10	9,171	-0.11%
2020/04/30	11	66.23	2	66.25	66.10	9	9,167	0.10%
2020/04/29	4	66.30	4	66.15	65.50	0	9,145	0.00%
2020/04/28	0	0.00	2	65.50	65.90	-2	9,085	-0.02%
2020/04/24	1	64.70	1	64.50	64.70	0	9,151	0.00%
2020/04/23	4	63.73	0	0.00	64.40	4	9,083	0.04%
2020/04/21	5	63.64	1	63.60	63.20	4	8,908	0.04%
2020/04/20	0	0.00	1	65.00	64.40	-1	8,809	-0.01%
2020/04/17	0	0.00	1	65.70	65.10	-1	8,824	-0.01%
2020/04/16	5	64.16	1	64.90	65.00	4	8,673	0.05%
2020/04/15	4	65.00	5	64.50	64.80	-1	8,597	-0.01%
2020/04/14	1	63.40	1	63.50	63.70	0	8,529	0.00%
2020/04/10	0	0.00	1	61.80	62.00	-1	8,483	-0.01%
2020/04/09	1	61.80	2	63.60	61.80	-1	8,497	-0.01%
2020/04/08	4	62.00	1	62.50	62.50	3	8,461	0.04%
2020/04/07	4	62.40	1	63.00	61.80	3	8,374	0.04%
2020/04/06	1	60.60	2	61.05	61.60	-1	8,244	-0.01%
2020/04/01	3	58.97	5	58.64	58.40	-2	8,028	-0.02%
2020/03/31	4	59.85	1.1	58.68	58.00	2.9	7,929	0.04%
2020/03/30	5	59.18	1	59.50	59.30	4	7,705	0.05%
2020/03/27	4	60.48	22	60.52	60.10	-18	7,575	-0.24%
2020/03/26	1	55.40	1	54.20	55.10	0	7,245	0.00%
2020/03/25	4	54.60	0	0.00	54.90	4	7,265	0.06%
2020/03/24	1	52.10	9	51.26	51.90	-8	7,242	-0.11%
2020/03/23	6	49.31	0	0.00	48.20	6	7,341	0.08%
2020/03/20	2	50.45	21	51.58	51.80	-19	7,335	-0.26%
2020/03/19	1	48.10	16	48.89	48.10	-15	7,245	-0.21%
2020/03/18	13	50.75	0	0.00	50.30	13	7,137	0.18%
2020/03/17	1	50.70	1	50.70	50.70	0	7,143	0.00%
2020/03/16	12	54.37	1	52.90	52.60	11	7,083	0.16%
2020/03/12	4	57.35	26	57.15	56.80	-22	6,839	-0.32%
2020/03/11	0	0.00	0.2	59.90	59.40	-0.2	6,756	0.00%
2020/03/10	0	0.00	1	60.40	60.30	-1	6,727	-0.01%
2020/03/09	3	60.53	1	61.50	61.30	2	6,612	0.03%
2020/03/06	4	61.28	0	0.00	61.30	4	6,580	0.06%
2020/03/04	1	61.90	2	61.60	61.60	-1	6,685	-0.01%
2020/03/03	5	61.38	0	0.00	61.00	5	6,584	0.08%
2020/03/02	6	60.97	5	60.40	60.30	1	6,503	0.02%
2020/02/27	1	63.00	0	0.00	62.70	1	6,430	0.02%
2020/02/25	2	64.20	1	65.00	64.70	1	6,416	0.02%
2020/02/24	1	64.50	0	0.00	64.50	1	6,523	0.02%
2020/02/21	2	65.50	2	65.40	65.50	0	6,652	0.00%
2020/02/19	4	66.80	2	66.55	66.70	2	6,893	0.03%
2020/02/18	1	66.00	2	65.75	66.00	-1	6,983	-0.01%
2020/02/17	6	65.60	0	0.00	65.80	6	7,238	0.08%
2020/02/13	1	65.60	1	65.50	65.40	0	8,226	0.00%
2020/02/12	1	65.80	0	0.00	65.30	1	8,661	0.01%
2020/02/11	0	0.00	4	65.13	65.50	-4	9,655	-0.04%
2020/02/10	2	65.00	70	65.20	64.70	-68	9,654	-0.70%
2020/02/06	1	65.00	64	65.80	66.60	-63	9,648	-0.65%
2020/02/05	0	0.00	66	65.03	64.80	-66	9,685	-0.68%
2020/02/04	1	64.50	1.2	65.17	64.80	-0.2	9,735	0.00%
2020/02/03	1	64.80	1	64.70	63.90	0	9,818	0.00%
2020/01/31	2	63.90	5	64.16	63.60	-3	9,843	-0.03%
2020/01/30	2	62.80	2.3	64.93	62.80	-0.3	9,970	0.00%
2020/01/20	2	68.15	0	0.00	68.00	2	9,796	0.02%
2020/01/17	2	67.95	2	68.00	67.90	0	9,809	0.00%
2020/01/15	2	69.20	1	68.20	68.20	1	9,888	0.01%
2020/01/14	7	68.93	0	0.00	69.10	7	9,932	0.07%
2020/01/13	3	69.00	10	68.84	69.20	-7	9,978	-0.07%
2020/01/10	9	67.04	8.2	67.11	67.00	0.8	10,257	0.01%
2020/01/09	3	68.00	6	67.60	67.40	-3	10,402	-0.03%
2020/01/08	2	67.00	3	67.30	67.70	-1	10,386	-0.01%
2020/01/07	1	67.60	1	68.00	68.30	0	10,325	0.00%
2020/01/06	1	66.70	7	67.47	66.80	-6	10,281	-0.06%
2019/12/31	1	68.50	0	0.00	68.40	1	10,309	0.01%
2019/12/30	2	69.00	6	69.20	68.80	-4	10,280	-0.04%
2019/12/26	0	0.00	2	69.00	69.20	-2	10,324	-0.02%
2019/12/25	2	69.60	0	0.00	69.30	2	10,395	0.02%
2019/12/24	0	0.00	1	69.80	69.20	-1	10,415	-0.01%
2019/12/23	0	0.00	4	70.25	69.80	-4	10,403	-0.04%
2019/12/20	0	0.00	1	70.40	70.10	-1	10,393	-0.01%
2019/12/19	1	70.70	1	70.10	70.20	0	10,340	0.00%
2019/12/18	2	70.80	2	70.80	71.10	0	10,264	0.00%
2019/12/17	0	0.00	1	69.10	69.80	-1	10,110	-0.01%
2019/12/16	6	69.60	1	69.80	68.70	5	10,061	0.05%
2019/12/13	13	69.08	2	68.35	68.80	11	10,081	0.11%
2019/12/12	1	69.50	0	0.00	69.00	1	10,022	0.01%
2019/12/11	1	68.70	3	68.60	68.70	-2	9,921	-0.02%
2019/12/10	0	0.00	12	68.53	68.90	-12	9,860	-0.12%
2019/12/09	3	68.67	1	69.00	68.40	2	9,870	0.02%
2019/12/06	4	69.40	4	68.98	69.00	0	9,834	0.00%
2019/12/05	0	0.00	2	69.50	68.80	-2	9,812	-0.02%
2019/12/04	1	68.60	1	69.00	69.00	0	9,768	0.00%
2019/12/03	1	69.20	4	69.13	69.10	-3	9,735	-0.03%
2019/12/02	1	67.50	15	67.25	67.50	-14	9,595	-0.15%
2019/11/29	2	67.95	26	67.92	68.00	-24	9,533	-0.25%
2019/11/28	0	0.00	8	69.48	69.50	-8	9,419	-0.08%
2019/11/27	3	69.50	13	69.56	69.70	-10	9,548	-0.10%
2019/11/26	2	70.30	1	70.30	70.20	1	9,489	0.01%
2019/11/25	4	69.90	8	69.93	69.90	-4	9,335	-0.04%
2019/11/22	10	70.70	1	70.90	70.80	9	9,321	0.10%
2019/11/21	5	70.42	2.2	70.70	71.30	2.8	9,256	0.03%
2019/11/20	9	70.84	4	71.05	71.00	5	9,097	0.05%
2019/11/19	5	70.28	10	70.60	70.70	-5	8,977	-0.06%
2019/11/18	4.1	70.53	19.1	70.17	70.00	-15	8,747	-0.17%
2019/11/15	5	70.40	4	69.75	69.80	1	8,659	0.01%
2019/11/14	9	69.99	18	70.22	70.00	-9	8,545	-0.11%
2019/11/13	16	69.54	15	70.12	70.00	1	8,312	0.01%
2019/11/12	3	67.87	5	68.16	68.60	-2	7,853	-0.03%
2019/11/11	24	67.15	25	66.80	66.70	-1	7,394	-0.01%
2019/11/08	22	66.54	32.5	66.53	67.30	-10.5	7,023	-0.15%
2019/11/07	0	0.00	1	61.00	61.20	-1	6,158	-0.02%
2019/11/06	1	61.20	5	60.86	61.30	-4	6,163	-0.06%
2019/11/05	0	0.00	7	61.14	61.00	-7	6,181	-0.11%
2019/11/04	1	60.70	5	60.84	61.10	-4	6,224	-0.06%
2019/11/01	2	60.30	18	59.98	60.20	-16	6,196	-0.26%
2019/10/31	3	59.37	4	59.33	59.30	-1	6,190	-0.02%
2019/10/30	2	60.45	16	60.92	60.40	-14	6,095	-0.23%
2019/10/29	9	60.78	8	60.51	60.70	1	6,217	0.02%
2019/10/28	1	60.00	1	60.00	59.80	0	6,159	0.00%
2019/10/25	1	59.50	19	59.57	59.60	-18	6,204	-0.29%
2019/10/24	0	0.00	16	59.11	59.30	-16	6,228	-0.26%
2019/10/23	1	59.30	2	58.90	59.20	-1	6,267	-0.02%
2019/10/22	23	58.97	13	59.19	58.50	10	6,216	0.16%
2019/10/21	0	0.00	2	58.15	58.30	-2	6,157	-0.03%
2019/10/18	31	58.53	60	58.49	58.00	-29	6,074	-0.48%
2019/10/17	3	56.83	90	56.28	57.30	-87	5,714	-1.52%
2019/10/16	0	0.00	1	55.20	55.50	-1	5,511	-0.02%
2019/10/15	0	0.00	2	55.30	55.10	-2	5,528	-0.04%
2019/10/14	5	55.00	2	55.30	55.00	3	5,583	0.05%
2019/10/09	0	0.00	1	54.90	54.00	-1	5,533	-0.02%
2019/10/08	1	55.00	26	55.27	55.10	-25	5,520	-0.45%
2019/10/07	2	55.40	3	55.50	55.50	-1	5,520	-0.02%
2019/10/03	0	0.00	0.5	54.70	54.60	-0.5	5,499	-0.01%
2019/10/01	5	54.60	60	54.50	54.80	-55	5,504	-1.00%
2019/09/26	7	54.59	0	0.00	54.70	7	5,459	0.13%
2019/09/24	2	54.85	0	0.00	55.00	2	5,499	0.04%
2019/09/20	0	0.00	15	54.47	54.60	-15	5,506	-0.27%
2019/09/19	0	0.00	1	54.50	54.60	-1	5,456	-0.02%
2019/09/18	3	54.30	1.2	54.82	54.70	1.8	5,436	0.03%
2019/09/17	0	0.00	2	53.70	53.90	-2	5,345	-0.04%
2019/09/16	7	53.40	0	0.00	53.50	7	5,421	0.13%
2019/09/12	0	0.00	4	53.30	53.40	-4	5,472	-0.07%
2019/09/11	1	52.90	3	52.80	53.00	-2	5,504	-0.04%
2019/09/09	0	0.00	46	52.89	52.90	-46	5,468	-0.84%
2019/09/06	3	52.80	17	52.90	52.80	-14	5,458	-0.26%
2019/09/05	13	52.85	0	0.00	52.70	13	5,431	0.24%
2019/09/04	9	52.06	0	0.00	52.40	9	5,497	0.16%
2019/09/03	1	51.90	0	0.00	51.90	1	5,541	0.02%
2019/09/02	13	52.34	3	52.77	52.20	10	5,567	0.18%
2019/08/30	4	52.20	14	52.34	52.40	-10	5,581	-0.18%
2019/08/29	4	50.20	0	0.00	50.20	4	5,415	0.07%
2019/08/28	0	0.00	15	50.60	50.50	-15	5,400	-0.28%
2019/08/27	10	50.50	1	50.50	50.40	9	5,391	0.17%
2019/08/26	0	0.00	14	49.99	50.00	-14	5,427	-0.26%
2019/08/23	2	50.80	7	50.81	50.70	-5	5,469	-0.09%
2019/08/22	2	51.25	0	0.00	51.10	2	5,556	0.04%
2019/08/20	1	51.20	0	0.00	51.10	1	5,617	0.02%
2019/08/19	4	51.08	0	0.00	51.50	4	5,590	0.07%
2019/08/16	3	50.43	1	51.30	51.00	2	5,592	0.04%
2019/08/15	4	50.04	5	50.20	50.10	-1	5,512	-0.02%
2019/08/14	20	51.20	4	51.23	50.70	16	5,523	0.29%
2019/08/13	10	50.64	4	50.35	50.50	6	5,505	0.11%
2019/08/12	95	50.37	0	0.00	50.60	95	5,493	1.73%
2019/08/08	1	48.40	0	0.00	48.00	1	5,414	0.02%
2019/08/07	6.1	48.18	4	48.14	48.00	2.1	5,477	0.04%
2019/08/06	11	47.23	2	47.60	47.70	9	5,537	0.16%
2019/08/05	19	48.64	1	49.20	48.45	18	5,533	0.33%
2019/08/02	18	49.73	0	0.00	49.70	18	5,541	0.32%
2019/08/01	1	50.50	0	0.00	50.80	1	5,735	0.02%
2019/07/31	36	51.23	2	51.95	50.90	34	6,001	0.57%
2019/07/30	12	56.23	22	55.95	56.00	-10	5,782	-0.17%
2019/07/29	3.1	56.90	1	57.00	57.00	2.1	5,768	0.04%
2019/07/26	0	0.00	4	57.45	57.50	-4	5,731	-0.07%
2019/07/25	4	56.95	10	57.38	57.40	-6	5,669	-0.11%
2019/07/24	0	0.00	3	56.03	56.10	-3	5,675	-0.05%
2019/07/22	2	55.80	1	55.80	55.80	1	5,704	0.02%
2019/07/19	2	55.70	0	0.00	55.60	2	5,719	0.03%
2019/07/18	0	0.00	16	55.30	55.20	-16	5,809	-0.28%
2019/07/17	1	55.50	0	0.00	55.40	1	5,893	0.02%
2019/07/16	2	56.10	5	55.98	56.30	-3	5,932	-0.05%
2019/07/15	0	0.00	2	55.30	55.00	-2	6,042	-0.03%
2019/07/12	1	55.20	0	0.00	55.00	1	6,297	0.02%
2019/07/11	2.1	55.21	52	55.30	55.50	-49.9	6,804	-0.73%
2019/07/10	1	54.50	0	0.00	54.70	1	7,505	0.01%
2019/07/05	0.1	55.10	1	55.00	55.10	-0.9	7,660	-0.01%
2019/07/02	6	54.50	7	54.59	54.60	-1	7,808	-0.01%
2019/07/01	0	0.00	1	54.40	54.50	-1	7,840	-0.01%
2019/06/28	2	53.70	0	0.00	53.70	2	7,830	0.03%
2019/06/27	1.1	54.47	0	0.00	54.30	1.1	7,899	0.01%
2019/06/26	1.2	53.95	0	0.00	54.00	1.2	7,916	0.01%
2019/06/24	0	0.00	3	53.93	54.20	-3	8,010	-0.04%
2019/06/21	4	53.83	3	54.43	53.70	1	8,018	0.01%
2019/06/20	7	54.06	1	54.00	54.10	6	7,932	0.08%
2019/06/19	0	0.00	15	53.21	53.40	-15	7,889	-0.19%
2019/06/18	3	52.07	1	52.00	52.20	2	7,844	0.03%
2019/06/17	4	52.50	0	0.00	52.20	4	7,877	0.05%
2019/06/14	42	52.00	0	0.00	52.00	42	7,892	0.53%
2019/06/13	2	51.50	0	0.00	51.50	2	7,969	0.03%
2019/06/12	1	52.00	4	51.73	52.20	-3	8,383	-0.04%
2019/06/11	0	0.00	0.1	50.70	50.50	-0.1	8,308	0.00%
2019/06/06	53	50.00	20.7	50.50	50.00	32.3	8,306	0.39%
2019/06/05	3	51.00	0	0.00	51.00	3	8,423	0.04%
2019/06/04	0	0.00	3	50.90	50.70	-3	8,466	-0.04%
2019/05/31	3	51.67	1	51.40	51.50	2	8,517	0.02%
2019/05/29	8	49.77	1	49.15	49.40	7	8,432	0.08%
2019/05/28	0	0.00	1	50.70	50.00	-1	8,395	-0.01%
2019/05/27	0	0.00	1	50.60	50.60	-1	8,375	-0.01%
2019/05/24	20	50.40	0	0.00	50.50	20	8,474	0.24%
2019/05/23	6	50.08	0	0.00	50.10	6	8,582	0.07%
2019/05/21	3	50.27	0	0.00	50.40	3	8,804	0.03%
2019/05/20	0	0.00	2	50.60	50.50	-2	8,846	-0.02%
2019/05/17	9	49.99	0	0.00	49.95	9	8,864	0.10%
2019/05/16	52.2	50.10	1	50.50	49.95	51.2	8,820	0.58%
2019/05/15	41	50.90	9	50.91	50.90	32	8,787	0.36%
2019/05/14	10	50.31	6	50.38	50.80	4	8,743	0.05%
2019/05/13	4	51.33	0	0.00	51.70	4	8,680	0.05%
2019/05/10	23	51.74	2	51.75	51.70	21	8,645	0.24%
2019/05/09	18	52.23	3	51.50	52.00	15	8,585	0.17%
2019/05/08	49	54.20	1	53.80	53.50	48	8,315	0.58%
2019/05/07	1	57.40	0	0.00	57.20	1	8,026	0.01%
2019/05/06	9.3	57.80	5	57.50	57.00	4.3	8,125	0.05%
2019/05/03	0	0.00	1	58.70	59.40	-1	7,979	-0.01%
2019/05/02	10	58.60	1	58.70	58.60	9	7,931	0.11%
2019/04/30	9	57.96	5.8	58.14	58.30	3.2	7,912	0.04%
2019/04/29	1	58.80	5	58.54	58.30	-4	7,847	-0.05%
2019/04/26	0	0.00	2	59.40	58.80	-2	7,833	-0.03%
2019/04/25	7	59.00	0	0.00	59.20	7	7,834	0.09%
2019/04/24	10	59.50	0	0.00	59.40	10	7,862	0.13%
2019/04/23	3	58.93	3	58.67	59.10	0	7,782	0.00%
2019/04/22	4.1	59.34	4	58.85	58.90	0.1	7,733	0.00%
2019/04/19	19	60.64	3	60.87	60.10	16	7,713	0.21%
2019/04/18	15	62.69	20	61.92	60.90	-5	7,671	-0.07%
2019/04/17	26	62.32	11	62.64	61.10	15	7,539	0.20%
2019/04/16	73	60.26	16	59.96	60.90	57	7,192	0.79%
2019/04/15	9	54.68	7	55.04	55.50	2	6,540	0.03%
2019/04/12	0	0.00	1	53.90	53.80	-1	6,451	-0.02%
2019/04/11	3	53.87	31	54.00	53.60	-28	6,445	-0.43%
2019/04/10	2	54.05	2	53.80	54.20	0	6,413	0.00%
2019/04/09	1	53.60	4	53.65	54.30	-3	6,410	-0.05%
2019/04/08	11.2	53.29	0	0.00	53.30	11.2	6,352	0.18%
2019/04/03	1	53.00	0	0.00	52.70	1	6,299	0.02%
2019/04/02	2	53.40	1	53.50	53.00	1	6,261	0.02%
2019/04/01	14	52.99	1	52.90	53.00	13	6,228	0.21%
2019/03/29	1.2	53.05	2	52.80	53.30	-0.8	6,099	-0.01%
2019/03/28	5	52.78	2	53.00	53.00	3	6,067	0.05%
2019/03/27	6	52.43	11	52.50	52.50	-5	6,037	-0.08%
2019/03/26	1	52.20	1	52.20	52.00	0	5,996	0.00%
2019/03/25	3	51.33	1	51.40	51.40	2	5,977	0.03%
2019/03/22	3	52.30	5	52.20	52.10	-2	5,960	-0.03%
2019/03/21	2	51.95	5	52.10	51.80	-3	5,968	-0.05%
2019/03/19	1.3	52.10	5	52.10	52.10	-3.7	5,944	-0.06%
2019/03/18	13	51.54	2	51.70	51.90	11	5,967	0.18%
2019/03/15	47	52.08	4	52.00	52.40	43	5,896	0.73%
2019/03/14	0	0.00	4	54.30	54.20	-4	5,474	-0.07%
2019/03/12	7	55.03	3	55.13	54.90	4	5,551	0.07%
2019/03/11	1	53.80	5	53.82	53.90	-4	5,506	-0.07%
2019/03/08	0.5	52.50	9	52.74	52.50	-8.5	5,387	-0.16%
2019/03/07	1	52.40	2	52.60	52.40	-1	5,432	-0.02%
2019/03/05	1	52.10	1	51.60	52.30	0	5,536	0.00%
2019/03/04	10	51.79	1	51.90	51.80	9	5,537	0.16%
2019/02/27	4	52.53	0	0.00	52.80	4	5,499	0.07%
2019/02/26	4	53.18	1	53.50	53.00	3	5,490	0.05%
2019/02/25	3	53.30	0	0.00	53.70	3	5,416	0.06%
2019/02/22	0	0.00	5	52.74	52.90	-5	5,346	-0.09%
2019/02/21	2	52.35	0	0.00	52.50	2	5,238	0.04%
2019/02/20	17	52.67	10	52.45	52.50	7	5,169	0.14%
2019/02/19	3	51.80	4	51.70	51.50	-1	5,040	-0.02%
2019/02/18	4	51.40	4	51.58	51.20	0	5,006	0.00%
2019/02/15	0	0.00	3	50.80	50.80	-3	4,996	-0.06%
2019/02/14	2	50.60	0	0.00	50.60	2	5,132	0.04%
2019/02/13	2	50.95	1	51.30	50.70	1	5,154	0.02%
2019/02/12	8	50.61	0	0.00	51.00	8	5,228	0.15%
2019/01/30	0	0.00	3	51.73	51.80	-3	5,336	-0.06%
2019/01/29	3	50.77	2	50.90	51.40	1	5,462	0.02%
2019/01/28	7	51.46	2	51.85	51.50	5	5,462	0.09%
2019/01/25	17	50.60	23	50.75	51.00	-6	5,457	-0.11%
2019/01/24	0	0.00	1	49.15	49.00	-1	5,331	-0.02%
2019/01/23	0	0.00	1	48.60	48.60	-1	5,384	-0.02%
2019/01/21	2	49.08	6	49.53	49.00	-4	5,495	-0.07%
2019/01/18	1.2	48.75	0	0.00	48.95	1.2	5,526	0.02%
2019/01/16	0	0.00	2	49.03	48.90	-2	5,539	-0.04%
2019/01/14	1	48.00	0	0.00	48.15	1	5,570	0.02%
2019/01/11	2	48.20	0	0.00	48.10	2	5,548	0.04%
2019/01/09	6	48.13	10	47.90	48.00	-4	5,422	-0.07%
2019/01/08	17	47.19	11	47.40	47.40	6	5,403	0.11%
2019/01/07	6	48.78	0	0.00	48.50	6	5,269	0.11%
2019/01/04	1	48.50	9	48.68	48.50	-8	5,286	-0.15%
2019/01/03	12	49.63	0	0.00	49.60	12	5,461	0.22%
2018/12/28	9	51.59	9	51.27	51.40	0	5,510	0.00%
2018/12/27	1	50.40	0	0.00	50.40	1	5,535	0.02%
2018/12/26	0	0.00	1	50.00	49.70	-1	5,629	-0.02%
2018/12/24	1	49.55	0	0.00	50.60	1	5,738	0.02%
2018/12/21	2	49.73	0	0.00	50.40	2	5,986	0.03%
2018/12/20	6	49.98	0	0.00	49.90	6	6,148	0.10%
2018/12/13	0	0.00	8	51.50	51.70	-8	6,571	-0.12%
2018/12/12	7	51.00	0	0.00	51.20	7	6,605	0.11%
2018/12/10	1	49.80	0	0.00	49.80	1	6,949	0.01%
2018/12/07	1	50.80	0	0.00	50.80	1	6,982	0.01%
2018/12/06	9	51.02	2	50.10	50.10	7	7,050	0.10%
2018/12/05	4	53.00	1	53.00	52.90	3	6,990	0.04%
2018/12/04	0	0.00	4	54.00	53.80	-4	7,131	-0.06%
2018/12/03	2	54.30	1	53.50	54.10	1	7,168	0.01%
2018/11/30	1	52.70	0	0.00	52.30	1	7,220	0.01%
2018/11/29	2	53.05	4	53.53	52.40	-2	7,230	-0.03%
2018/11/28	3	51.90	8	52.84	53.00	-5	7,195	-0.07%
2018/11/26	0	0.00	1	50.30	50.80	-1	7,191	-0.01%
2018/11/23	1	50.00	0	0.00	49.70	1	7,236	0.01%
2018/11/22	2	50.65	0	0.00	50.10	2	7,204	0.03%
2018/11/21	1	51.00	0	0.00	51.20	1	7,211	0.01%
2018/11/20	1	52.00	0	0.00	51.60	1	7,199	0.01%
2018/11/19	0	0.00	1	52.40	52.50	-1	7,236	-0.01%
2018/11/15	4	50.35	1	50.30	50.30	3	7,281	0.04%
2018/11/14	4	51.18	2	51.10	50.70	2	7,347	0.03%
2018/11/13	1	49.15	1	49.80	51.20	0	7,356	0.00%
2018/11/12	0	0.00	1	52.20	51.10	-1	7,337	-0.01%
2018/11/07	2	51.70	0	0.00	51.30	2	7,148	0.03%
2018/11/06	7	52.74	0	0.00	51.90	7	7,093	0.10%
2018/11/02	0	0.00	0	55.80	55.40	0	7,214	0.00%
2018/11/01	2	56.10	1	56.00	56.00	1	7,235	0.01%
2018/10/31	0	0.00	1	55.50	56.30	-1	7,286	-0.01%
2018/10/30	0	0.00	2	55.85	54.40	-2	7,357	-0.03%
2018/10/29	0	0.00	2	56.60	55.30	-2	7,450	-0.03%
2018/10/26	1	53.60	1	54.90	54.50	0	7,431	0.00%
2018/10/25	1	53.50	0	0.00	54.10	1	7,509	0.01%
2018/10/24	0.1	54.80	0	0.00	54.60	0.1	7,636	0.00%
2018/10/23	8	54.31	0	0.00	54.00	8	7,746	0.10%
2018/10/17	0	0.00	2	57.65	56.80	-2	8,128	-0.02%
2018/10/16	0	0.00	5	54.60	56.80	-5	8,138	-0.06%
2018/10/15	5	53.80	2	53.75	54.00	3	8,170	0.04%
2018/10/12	5	52.88	0	0.00	53.90	5	8,204	0.06%
2018/10/11	3	53.83	4	53.80	53.80	-1	8,194	-0.01%
2018/10/09	3	59.83	0	0.00	59.60	3	8,068	0.04%
2018/10/05	1	60.30	1	61.00	61.30	0	8,095	0.00%
2018/10/04	1	60.50	0	0.00	60.90	1	8,056	0.01%
2018/10/03	1	60.50	0	0.00	60.50	1	7,961	0.01%
2018/10/01	0	0.00	2	61.60	61.70	-2	7,920	-0.03%
2018/09/28	18	60.23	2	61.00	61.10	16	7,917	0.20%
2018/09/27	1	60.50	10	60.80	60.90	-9	7,811	-0.12%
2018/09/26	1	62.50	0	0.00	62.10	1	7,624	0.01%
2018/09/25	2	64.40	2	64.85	64.20	0	7,483	0.00%
2018/09/21	0	0.00	25	63.38	65.10	-25	7,541	-0.33%
2018/09/20	6	63.93	39	64.16	63.60	-33	7,445	-0.44%
2018/09/19	3	64.80	0	0.00	65.50	3	7,535	0.04%
2018/09/18	3	65.20	0	0.00	64.90	3	7,627	0.04%
2018/09/17	9	65.77	1	66.00	65.80	8	7,730	0.10%
2018/09/14	8	65.20	1	65.50	65.60	7	7,751	0.09%
2018/09/13	9	61.00	0	0.00	60.90	9	7,565	0.12%
2018/09/11	3	59.03	0	0.00	59.90	3	7,571	0.04%
2018/09/10	9	58.70	1	59.00	58.80	8	7,639	0.10%
2018/09/07	3	61.57	10	61.10	61.20	-7	7,704	-0.09%
2018/09/06	7	62.87	0	0.00	62.50	7	7,709	0.09%
2018/09/05	14	64.26	0	0.00	63.90	14	7,699	0.18%
2018/09/04	10	64.90	0	0.00	64.90	10	7,697	0.13%
2018/08/30	3	64.70	0	0.00	64.50	3	7,987	0.04%
2018/08/29	5	65.72	0	0.00	66.00	5	8,020	0.06%
2018/08/28	0	0.00	1	65.20	65.20	-1	8,081	-0.01%
2018/08/27	0	0.00	1	64.50	64.50	-1	8,153	-0.01%
2018/08/24	7	63.41	0	0.00	63.70	7	8,186	0.09%
2018/08/23	0	0.00	1	63.90	64.20	-1	8,431	-0.01%
2018/08/22	1	64.00	0	0.00	64.50	1	8,521	0.01%
2018/08/21	6	63.58	5	64.50	64.30	1	8,490	0.01%
2018/08/20	0	0.00	1	66.00	65.60	-1	8,393	-0.01%
2018/08/17	3	65.83	0	0.00	65.40	3	8,433	0.04%
2018/08/16	1	66.00	11	66.58	66.50	-10	8,397	-0.12%
2018/08/15	0	0.00	1	67.20	67.20	-1	8,421	-0.01%
2018/08/14	0	0.00	15	68.57	68.50	-15	8,448	-0.18%
2018/08/13	3	68.67	0	0.00	67.80	3	8,510	0.04%
2018/08/07	0	0.00	1	66.60	66.60	-1	8,454	-0.01%
2018/08/06	11	66.28	1	66.00	66.00	10	8,446	0.12%
2018/08/03	7	65.99	6	66.70	66.70	1	8,554	0.01%
2018/08/02	0	0.00	10	67.40	66.60	-10	8,514	-0.12%
2018/07/31	1	67.20	2	67.05	68.10	-1	8,505	-0.01%
2018/07/30	1	66.50	13	66.13	66.50	-12	8,359	-0.14%
2018/07/27	12	69.00	5	68.68	69.20	7	8,238	0.08%
2018/07/26	2	67.80	17.5	67.54	67.90	-15.5	8,051	-0.19%
2018/07/25	2	68.70	1	68.90	68.70	1	7,970	0.01%
2018/07/20	0.1	68.10	32	68.31	68.40	-31.9	7,839	-0.41%
2018/07/19	0.3	67.30	3	67.50	67.30	-2.7	7,779	-0.03%
2018/07/18	2	67.15	1	67.20	67.20	1	7,784	0.01%
2018/07/17	0	0.00	1	66.70	66.70	-1	7,697	-0.01%
2018/07/16	0	0.00	3	65.03	65.30	-3	7,641	-0.04%
2018/07/12	1	63.30	0	0.00	63.10	1	7,629	0.01%
2018/07/10	1	63.60	1	63.60	63.80	0	7,740	0.00%
2018/07/09	3.2	62.56	1	63.00	62.90	2.2	7,748	0.03%
2018/07/06	1	62.00	1	62.10	62.40	0	7,827	0.00%
2018/07/05	0	0.00	8	63.11	63.10	-8	7,836	-0.10%
2018/07/04	0	0.00	1	63.50	63.40	-1	7,894	-0.01%
2018/06/29	10	61.87	0	0.00	62.70	10	7,960	0.13%
2018/06/28	2	60.80	0	0.00	60.90	2	7,855	0.03%
2018/06/27	12	62.46	0	0.00	62.00	12	7,719	0.16%
2018/06/26	10	62.40	1	62.40	62.10	9	7,654	0.12%
2018/06/25	4	64.08	0	0.00	63.80	4	7,524	0.05%
2018/06/22	2	65.05	0	0.00	65.00	2	7,433	0.03%
2018/06/21	3	66.07	0	0.00	66.00	3	7,359	0.04%
2018/06/20	11	66.13	11	65.99	67.00	0	7,443	0.00%
2018/06/19	1	65.00	2	65.50	65.30	-1	7,395	-0.01%
2018/06/15	6	66.70	1	66.20	66.20	5	7,276	0.07%
2018/06/14	0	0.00	1	66.90	66.50	-1	7,127	-0.01%
2018/06/12	2	67.30	0	0.00	67.30	2	7,456	0.03%
2018/06/11	12	67.32	0	0.00	67.80	12	7,380	0.16%
2018/06/08	7	68.01	19	68.68	67.90	-12	7,316	-0.16%
2018/06/07	20	68.05	58	67.82	67.80	-38	7,122	-0.53%
2018/06/06	3	68.80	13	68.59	68.50	-10	7,133	-0.14%
2018/06/05	4	66.98	1	67.10	67.30	3	7,043	0.04%
2018/06/04	1	66.10	4	66.25	66.60	-3	6,949	-0.04%
2018/06/01	2	63.60	0	0.00	64.90	2	6,869	0.03%
2018/05/31	22	64.51	0	0.00	63.30	22	6,838	0.32%
2018/05/30	18	65.43	0	0.00	65.00	18	6,577	0.27%
2018/05/29	17	66.38	1	66.30	66.00	16	6,510	0.25%
2018/05/28	17	65.99	12	65.90	66.00	5	6,483	0.08%
2018/05/25	3	66.03	2	65.95	66.10	1	6,495	0.02%
2018/05/24	1	64.70	6	64.40	65.00	-5	6,445	-0.08%
2018/05/23	2	65.10	0	0.00	65.00	2	6,377	0.03%
2018/05/22	3	65.20	2	65.10	65.00	1	6,467	0.02%
2018/05/21	3	65.07	5	64.74	65.00	-2	6,557	-0.03%
2018/05/18	9	65.16	0	0.00	65.00	9	6,557	0.14%
2018/05/17	0	0.00	1	67.70	67.20	-1	6,511	-0.02%
2018/05/16	1	66.80	0	0.00	66.60	1	6,523	0.02%
2018/05/15	2	67.00	2	67.20	66.90	0	6,665	0.00%
2018/05/14	11	66.91	0	0.00	67.50	11	6,849	0.16%
2018/05/11	2	67.05	1	67.00	67.00	1	6,863	0.01%
2018/05/10	4	68.73	0	0.00	68.60	4	6,723	0.06%
2018/05/09	2	68.90	0	0.00	68.90	2	6,771	0.03%
2018/05/08	0	0.00	1	70.40	70.00	-1	6,748	-0.01%
2018/05/03	1	70.10	0	0.00	70.70	1	7,117	0.01%
2018/05/02	0	0.00	4	70.55	71.00	-4	7,220	-0.06%
2018/04/30	0	0.00	1	69.20	69.50	-1	7,218	-0.01%
2018/04/26	1	69.00	0	0.00	68.30	1	7,428	0.01%
2018/04/25	3	68.57	0	0.00	68.60	3	7,458	0.04%
2018/04/24	7	69.33	0	0.00	69.10	7	7,537	0.09%
2018/04/19	12	70.07	10.4	70.09	69.50	1.6	7,699	0.02%
2018/04/18	10	69.30	5	69.20	69.10	5	7,853	0.06%
2018/04/17	8	69.96	0	0.00	69.00	8	7,917	0.10%
2018/04/16	1	70.50	1	70.10	70.30	0	7,869	0.00%
2018/04/12	3	71.43	0	0.00	71.50	3	7,967	0.04%
2018/04/11	11	71.84	1	72.10	71.80	10	7,980	0.13%
2018/04/09	1	72.50	0	0.00	72.20	1	8,039	0.01%
2018/04/03	3	72.17	0	0.00	72.00	3	7,974	0.04%
2018/04/02	2	73.10	1	72.90	72.80	1	7,947	0.01%
2018/03/31	2	73.20	0.2	73.50	73.00	1.8	7,978	0.02%
2018/03/30	16	73.02	0	0.00	73.20	16	8,034	0.20%
2018/03/29	2	72.90	0	0.00	72.60	2	8,048	0.02%
2018/03/23	3	73.20	3	73.03	73.50	0	8,130	0.00%
2018/03/22	1	74.80	3	74.70	74.50	-2	8,208	-0.02%
2018/03/21	1	74.60	0	0.00	74.50	1	8,290	0.01%
2018/03/16	2	74.10	4	74.63	76.10	-2	8,395	-0.02%
2018/03/14	2	76.60	0	0.00	76.50	2	8,309	0.02%
2018/03/13	1	77.40	4	77.20	77.30	-3	8,494	-0.04%
2018/03/12	2	76.40	2	76.25	77.40	0	8,568	0.00%
2018/03/09	0	0.00	2	74.90	75.00	-2	8,656	-0.02%
2018/03/08	3	74.27	1	74.30	74.20	2	8,821	0.02%
2018/03/05	5	74.20	5	74.12	74.00	0	9,241	0.00%
2018/03/02	1	74.00	1	74.20	74.20	0	9,334	0.00%
2018/02/27	0	0.00	7	75.54	75.00	-7	9,553	-0.07%
2018/02/26	0	0.00	1	75.40	74.90	-1	9,606	-0.01%
2018/02/23	1	75.20	2	75.50	75.60	-1	9,770	-0.01%
2018/02/22	0	0.00	1	74.30	73.70	-1	9,939	-0.01%
2018/02/21	1	72.70	0	0.00	76.00	1	9,970	0.01%
2018/02/12	3	73.97	0	0.00	72.30	3	10,052	0.03%
2018/02/09	1	71.70	1	70.50	73.40	0	10,206	0.00%
2018/02/08	1	72.10	1	72.30	72.00	0	10,208	0.00%
2018/02/07	6	74.25	2	73.95	73.60	4	10,332	0.04%
2018/02/06	10	72.67	14	72.69	71.50	-4	10,314	-0.04%
2018/02/05	0	0.00	2	76.50	77.00	-2	10,248	-0.02%
2018/02/02	1	77.80	1	77.10	77.60	0	10,482	0.00%
2018/02/01	6	78.50	0	0.00	77.00	6	10,459	0.06%
2018/01/31	6	79.20	1	79.10	79.00	5	10,408	0.05%
2018/01/30	2	79.10	43	80.86	79.90	-41	10,369	-0.40%
2018/01/25	0	0.00	55	78.77	79.00	-55	10,070	-0.55%
2018/01/24	1	77.50	0	0.00	77.60	1	9,969	0.01%
2018/01/23	1	78.30	0	0.00	78.00	1	10,000	0.01%
2018/01/22	1	76.40	1	76.30	77.40	0	9,954	0.00%
2018/01/19	1	76.90	0	0.00	77.30	1	9,898	0.01%
2018/01/18	3	77.20	0	0.00	76.70	3	9,823	0.03%
2018/01/17	26	76.38	32	75.19	77.10	-6	9,719	-0.06%
2018/01/15	6	75.27	11	74.69	75.10	-5	9,577	-0.05%
2018/01/12	12	74.68	24	74.43	75.10	-12	9,655	-0.12%
2018/01/11	0	0.00	1	72.50	72.50	-1	9,617	-0.01%
2018/01/10	1	72.00	2	72.25	72.50	-1	9,623	-0.01%
2018/01/09	0	0.00	1	71.90	72.20	-1	9,658	-0.01%
2018/01/08	1	72.10	10	71.90	72.00	-9	9,577	-0.09%
2018/01/05	6	71.48	5	71.50	72.00	1	9,559	0.01%
2018/01/03	0	0.00	5	72.50	72.60	-5	9,580	-0.05%
2018/01/02	1	72.20	1	72.20	72.10	0	9,546	0.00%