和碩 (4938)-康和-嘉義券商分點個股進出

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
95.9
漲跌
▼0.1
漲幅
-0.10%
成交量
6,505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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/11/21	1	95.80	0	0.00	95.90	1	5,493	0.02%
2024/11/20	0	0.00	0.5	97.90	96.00	-0.5	5,477	-0.01%
2024/11/18	1	97.90	1	98.50	97.60	0	5,350	0.00%
2024/11/14	6.5	95.13	0	0.00	94.40	6.5	5,232	0.12%
2024/11/13	2	98.70	0	0.00	98.70	2	5,027	0.04%
2024/11/11	1	100.50	0	0.00	100.00	1	5,010	0.02%
2024/11/07	1	100.50	1	101.00	101.00	0	5,024	0.00%
2024/11/06	1	100.00	1	100.00	100.00	0	5,054	0.00%
2024/11/04	2	99.50	0	0.00	99.80	2	5,180	0.04%
2024/11/01	0	0.00	3	99.77	100.00	-3	5,359	-0.06%
2024/10/30	1	101.00	0	0.00	99.00	1	5,425	0.02%
2024/10/23	3	104.67	4	103.13	103.00	-1	5,840	-0.02%
2024/10/22	6	105.79	3	105.50	106.00	3	5,858	0.05%
2024/10/21	2	104.00	0	0.00	104.00	2	5,945	0.03%
2024/10/18	0	0.00	1	105.00	104.00	-1	6,085	-0.02%
2024/10/16	0	0.00	1	104.00	104.50	-1	6,265	-0.02%
2024/10/15	0	0.00	1	104.50	104.00	-1	6,287	-0.02%
2024/10/14	2	102.00	2	102.00	102.00	0	6,291	0.00%
2024/10/09	0	101.00	0	0.00	100.50	0	6,434	0.00%
2024/10/08	2	101.00	2	99.80	99.80	0	6,447	0.00%
2024/10/07	4	101.63	3	102.50	102.50	1	6,482	0.02%
2024/10/04	4	102.38	3	102.00	102.00	1	6,556	0.02%
2024/10/01	2	102.50	2	104.49	104.50	0	6,590	0.00%
2024/09/30	1	104.50	1	103.50	103.00	0	6,805	0.00%
2024/09/26	0	0.00	1	104.00	103.00	-1	7,217	-0.01%
2024/09/24	2	102.00	3	103.00	103.00	-1	7,713	-0.01%
2024/09/23	2	103.00	3.2	102.61	102.50	-1.2	8,374	-0.01%
2024/09/20	3	103.33	2	103.00	103.00	1	8,633	0.01%
2024/09/19	2	102.00	2	103.50	103.50	0	8,731	0.00%
2024/09/06	0	100.00	0	0.00	100.00	0	9,576	0.00%
2024/09/05	0	100.15	0	0.00	99.90	0	9,627	0.00%
2024/09/04	2	98.20	0	0.00	98.50	2	9,723	0.02%
2024/09/03	0	0.00	2	105.50	104.00	-2	9,641	-0.02%
2024/08/26	0.6	105.00	0	0.00	104.50	0.6	10,761	0.01%
2024/08/20	0	0.00	1	105.00	105.00	-1	11,188	-0.01%
2024/08/19	0	0.00	1	105.00	104.00	-1	11,353	-0.01%
2024/08/09	0	0.00	1	96.50	99.50	-1	12,006	-0.01%
2024/08/07	0	0.00	1	95.70	96.20	-1	12,126	-0.01%
2024/08/06	0	0.00	2	93.00	93.00	-2	12,211	-0.02%
2024/08/02	0	0.00	10	103.00	103.00	-10	11,972	-0.08%
2024/07/29	1	104.00	0	0.00	104.00	1	11,892	0.01%
2024/07/22	2	104.00	2	104.00	103.50	0	11,901	0.00%
2024/07/19	0	0.00	2	105.50	106.00	-2	11,820	-0.02%
2024/07/17	1	107.00	0	0.00	107.00	1	11,600	0.01%
2024/07/16	1	106.50	0	0.00	106.50	1	11,589	0.01%
2024/07/12	0	0.00	1	107.00	107.00	-1	11,772	-0.01%
2024/07/09	1	104.50	0.1	106.50	104.50	1	12,123	0.01%
2024/07/05	0	0.00	1	106.50	103.50	-1	12,201	-0.01%
2024/07/04	1	104.00	12	105.92	106.50	-11	12,293	-0.09%
2024/07/03	1	102.50	0	0.00	103.00	1	12,187	0.01%
2024/07/01	5	104.80	2	105.50	104.00	3	12,130	0.02%
2024/06/28	1	103.00	4	104.50	104.50	-3	11,999	-0.03%
2024/06/27	9	103.00	2	102.50	102.50	7	11,844	0.06%
2024/06/26	6.1	114.17	3	114.50	114.50	3.1	11,693	0.03%
2024/06/25	3	115.50	2	116.00	116.00	1	11,828	0.01%
2024/06/24	0	0.00	6	117.50	117.00	-6	11,801	-0.05%
2024/06/21	3.1	119.16	3	119.00	119.00	0.1	12,165	0.00%
2024/06/20	0.2	120.00	0	0.00	120.00	0.2	12,322	0.00%
2024/06/19	5	116.10	4	116.38	116.50	1	12,577	0.01%
2024/06/18	0	0.00	8	117.31	116.50	-8	13,121	-0.06%
2024/06/17	2	115.75	1.2	116.41	116.50	0.8	14,383	0.01%
2024/06/14	1	116.50	0	0.00	115.50	1	15,338	0.01%
2024/06/13	3.1	117.48	7	115.21	116.50	-4	15,439	-0.03%
2024/06/12	2	111.50	3	112.33	112.50	-1	15,425	-0.01%
2024/06/11	1	111.00	2	112.00	112.00	-1	15,494	-0.01%
2024/06/07	1	111.50	8	112.06	111.50	-7	15,714	-0.04%
2024/06/06	13	112.54	23	111.91	111.50	-10	15,743	-0.06%
2024/06/05	23	111.07	20	112.00	111.00	3	15,662	0.02%
2024/06/04	10	111.45	4	111.75	111.00	6	15,552	0.04%
2024/06/03	14	111.25	19.1	112.06	111.50	-5.1	15,385	-0.03%
2024/05/31	1	104.50	18	105.14	106.00	-17	15,048	-0.11%
2024/05/30	4	103.50	31	103.65	103.50	-27	14,835	-0.18%
2024/05/29	2	104.25	834.7	104.07	104.50	-832.7	14,754	-5.64%	大賣/鉅額交易
2024/05/28	2	105.25	7	105.00	105.00	-5	14,637	-0.03%
2024/05/27	7	106.57	4	106.38	106.50	3	14,628	0.02%
2024/05/24	6	106.08	0	0.00	106.00	6	14,517	0.04%
2024/05/23	0	0.00	6	105.25	106.50	-6	14,405	-0.04%
2024/05/22	4	106.38	6	106.75	107.00	-2	14,264	-0.01%
2024/05/20	0	0.00	1.1	104.36	104.50	-1.1	13,993	-0.01%
2024/05/17	0	0.00	2	103.25	103.50	-2	13,873	-0.01%
2024/05/16	0	0.00	1	101.50	101.50	-1	13,709	-0.01%
2024/05/15	3	101.00	0	0.00	100.50	3	13,660	0.02%
2024/05/14	9	101.61	6	101.50	101.00	3	13,646	0.02%
2024/05/13	11	99.40	0	0.00	99.40	11	13,435	0.08%
2024/05/09	0	0.00	1	98.60	98.80	-1	13,368	-0.01%
2024/05/07	2	99.60	2	99.85	99.80	0	13,394	0.00%
2024/05/06	0	0.00	5	99.70	99.60	-5	13,351	-0.04%
2024/05/03	1	97.10	0	0.00	97.10	1	13,267	0.01%
2024/05/02	5	95.82	4	96.65	96.40	1	13,249	0.01%
2024/04/30	1	97.10	3	97.80	97.70	-2	13,446	-0.01%
2024/04/29	2	98.60	2	98.55	98.50	0	13,451	0.00%
2024/04/26	3	97.30	2	96.65	97.00	1	13,432	0.01%
2024/04/25	4	95.30	0	0.00	94.70	4	13,407	0.03%
2024/04/24	1	96.60	5	96.48	96.70	-4	13,360	-0.03%
2024/04/23	2	95.40	1	94.70	94.70	1	13,435	0.01%
2024/04/22	1	94.80	1	95.00	94.50	0	13,481	0.00%
2024/04/19	4	94.65	2	94.80	94.80	2	13,453	0.01%
2024/04/18	0	0.00	1	96.80	96.60	-1	13,250	-0.01%
2024/04/17	5	96.30	5	96.40	96.40	0	13,289	0.00%
2024/04/16	3	96.53	5	96.80	95.40	-2	13,217	-0.02%
2024/04/15	0	0.00	24	100.22	98.70	-24	12,982	-0.18%
2024/04/12	41	99.57	6	98.35	98.30	35	12,865	0.27%
2024/04/11	2	100.55	6	101.17	101.50	-4	12,727	-0.03%
2024/04/10	0	0.00	2	102.00	101.00	-2	12,741	-0.02%
2024/04/09	1.4	100.50	29	100.95	100.50	-27.6	12,653	-0.22%
2024/04/08	38	99.36	17	100.58	101.00	21	12,569	0.17%
2024/04/03	4	97.78	3	97.93	97.40	1	12,409	0.01%
2024/04/02	0	0.00	1	99.40	98.30	-1	12,352	-0.01%
2024/04/01	46.4	99.80	11	98.87	97.50	35.4	12,444	0.28%
2024/03/29	828	100.05	50	100.20	102.00	778	12,305	6.32%	大買/鉅額交易
2024/03/28	89	100.59	85	99.17	99.70	4	11,794	0.03%
2024/03/27	40	97.90	13	97.11	98.40	27	11,473	0.24%
2024/03/26	12	97.90	22	96.84	97.80	-10	11,451	-0.09%
2024/03/25	15	102.17	39	100.71	101.50	-24	11,190	-0.21%
2024/03/22	41	102.26	26	103.08	102.00	15	10,988	0.14%
2024/03/21	73	102.77	41	102.44	104.50	32	10,738	0.30%
2024/03/20	90	105.81	84.2	104.80	103.50	5.8	10,139	0.06%
2024/03/19	184	96.94	125	97.64	100.00	59	8,878	0.66%	大買/大賣/
2024/03/18	0	88.40	1	90.00	91.00	-1	8,004	-0.01%
2024/03/15	1	88.20	3	89.50	89.10	-2	7,842	-0.03%
2024/03/14	0	89.50	0	0.00	88.60	0	7,682	0.00%
2024/03/13	1	90.00	6	89.68	89.90	-5	7,542	-0.07%
2024/03/12	0	85.80	0	0.00	87.50	0	7,197	0.00%
2024/03/11	0	0.00	5	84.94	85.10	-5	7,121	-0.07%
2024/03/08	0	85.30	1	85.60	85.30	-1	7,116	-0.01%
2024/03/06	0	0.00	2	85.80	86.50	-2	6,997	-0.03%
2024/03/05	0	0.00	0.1	86.40	86.50	-0.1	7,064	0.00%
2024/03/04	5	85.90	0	0.00	86.00	5	7,086	0.07%
2024/03/01	0	0.00	0.9	84.80	84.90	-0.9	7,078	-0.01%
2024/02/29	2	84.10	0	0.00	85.50	2	7,042	0.03%
2024/02/23	0	0.00	1	86.70	85.90	-1	6,926	-0.01%
2024/02/21	2	85.70	2	85.60	85.90	0	6,966	0.00%
2024/02/20	0	0.00	1	85.20	85.50	-1	7,099	-0.01%
2024/02/19	0	0.00	1	84.80	84.80	-1	7,108	-0.01%
2024/02/16	0	0.00	1	84.90	84.70	-1	7,199	-0.01%
2024/02/15	2	83.65	2	85.00	83.70	0	7,308	0.00%
2024/02/05	0	0.00	2	84.60	84.50	-2	7,268	-0.03%
2024/02/02	0	0.00	1	84.40	84.30	-1	7,266	-0.01%
2024/02/01	1	83.10	1	83.90	84.10	0	7,299	0.00%
2024/01/29	0.2	83.90	1	84.40	84.20	-0.8	7,241	-0.01%
2024/01/26	3	83.77	0	0.00	83.30	3	7,212	0.04%
2024/01/25	0	84.70	0	0.00	84.20	0	7,174	0.00%
2024/01/24	7	85.29	2	85.85	86.10	5	7,126	0.07%
2024/01/23	0	0.00	3	83.20	83.50	-3	6,876	-0.04%
2024/01/22	4	83.60	1	84.00	83.00	3	6,794	0.04%
2024/01/19	0	0.00	0	82.10	82.60	0	6,812	0.00%
2024/01/18	0	80.60	0	0.00	80.70	0	6,816	0.00%
2024/01/17	5	80.90	0	0.00	80.80	5	6,811	0.07%
2024/01/15	0	0.00	10	83.50	82.40	-10	6,637	-0.15%
2024/01/12	0	0.00	20	83.00	83.00	-20	6,638	-0.30%
2024/01/11	10	82.20	0	0.00	82.50	10	6,663	0.15%
2024/01/10	20	82.90	0	0.00	82.90	20	6,595	0.30%
2024/01/08	0	84.00	0	0.00	83.90	0	6,669	0.00%
2024/01/05	0	0.00	2	84.40	83.90	-2	6,640	-0.03%
2024/01/04	1	85.40	0	0.00	84.60	1	6,633	0.02%
2024/01/03	2	85.60	2	85.90	85.90	0	6,624	0.00%
2024/01/02	0	0.00	5	86.80	87.40	-5	6,564	-0.08%
2023/12/29	4.1	85.43	1	87.00	87.30	3.1	6,566	0.05%
2023/12/28	1	88.69	1	88.40	88.20	0	6,480	0.00%
2023/12/27	3	89.00	8.2	89.29	89.50	-5.2	6,434	-0.08%
2023/12/26	0	0.00	1	87.20	88.00	-1	6,217	-0.02%
2023/12/25	0	0.00	3	86.23	86.80	-3	6,146	-0.05%
2023/12/22	0	0.00	1	85.80	85.80	-1	6,086	-0.02%
2023/12/21	0	0.00	2	85.05	85.90	-2	5,982	-0.03%
2023/12/20	48.1	85.69	57	86.03	86.50	-9	5,833	-0.15%
2023/12/18	0	0.00	16	85.35	85.50	-16	5,517	-0.29%
2023/12/15	1.1	84.52	2	85.00	84.50	-1	5,391	-0.02%
2023/12/14	1	85.00	7	84.93	85.50	-6	5,312	-0.11%
2023/12/12	0	0.00	2	83.00	83.10	-2	5,215	-0.04%
2023/12/11	0	0.00	5	82.30	82.50	-5	5,183	-0.10%
2023/12/07	0	0.00	1	81.20	81.10	-1	5,228	-0.02%
2023/12/06	0	80.70	2	81.00	81.30	-2	5,337	-0.04%
2023/12/05	0	80.20	0	0.00	80.80	0	5,343	0.00%
2023/12/01	0	0.00	0	81.10	81.30	0	5,371	0.00%
2023/11/29	0	0.00	0	81.90	81.70	0	5,281	0.00%
2023/11/27	0	0.00	3	80.87	80.80	-3	5,313	-0.06%
2023/11/24	0	80.80	1	80.80	80.80	-1	5,343	-0.02%
2023/11/21	0	0.00	8	81.76	81.90	-8	5,630	-0.14%
2023/11/20	4	80.80	0	0.00	81.10	4	5,878	0.07%
2023/11/17	0	79.90	1.2	80.49	80.80	-1.2	5,985	-0.02%
2023/11/16	0	79.80	0	0.00	80.00	0	5,989	0.00%
2023/11/15	8	80.55	15	79.87	80.00	-7	6,078	-0.12%
2023/11/14	0	0.00	2	79.20	79.50	-2	6,138	-0.03%
2023/11/13	0	78.10	0	0.00	77.90	0	6,124	0.00%
2023/11/10	0	77.50	0	0.00	78.30	0	6,225	0.00%
2023/11/09	0	77.70	1	78.27	78.00	-1	6,305	-0.02%
2023/11/08	0	77.90	1	78.00	78.00	-1	6,356	-0.02%
2023/11/07	0	77.10	5	77.98	78.00	-5	6,421	-0.08%
2023/11/06	0	77.10	0	0.00	77.50	0	6,614	0.00%
2023/11/03	1	76.41	3	76.67	76.70	-2	6,670	-0.03%
2023/11/02	0	0.00	5	77.42	77.20	-5	6,767	-0.07%
2023/11/01	0	0.00	0	76.10	76.90	0	6,838	0.00%
2023/10/31	1	75.70	0	0.00	75.40	1	6,907	0.01%
2023/10/26	0	76.30	5	76.40	76.40	-5	7,180	-0.07%
2023/10/25	0	0.00	1	77.30	77.00	-1	7,240	-0.01%
2023/10/24	0	0.00	1	76.79	76.80	-1	7,382	-0.01%
2023/10/20	6	75.58	0	0.00	76.00	6	7,910	0.08%
2023/10/18	0	76.80	0	0.00	76.90	0	8,554	0.00%
2023/10/17	5	77.72	0	0.00	77.00	5	8,891	0.06%
2023/10/11	0	0.00	3	78.47	78.10	-3	12,236	-0.02%
2023/10/06	0	0.00	1	77.90	77.60	-1	12,366	-0.01%
2023/10/03	1	77.40	6	77.37	77.40	-5	12,355	-0.04%
2023/10/02	1	76.70	0	0.00	76.60	1	12,385	0.01%
2023/09/26	0	76.50	0	0.00	76.00	0	12,860	0.00%
2023/09/25	0	0.00	1	76.60	76.70	-1	13,053	-0.01%
2023/09/22	0	0.00	1	77.00	77.00	-1	13,190	-0.01%
2023/09/21	0	0.00	1	76.50	76.50	-1	13,295	-0.01%
2023/09/19	0	0.00	1	78.20	77.20	-1	13,334	-0.01%
2023/09/18	0	0.00	2	77.45	77.30	-2	13,443	-0.01%
2023/09/14	0	0.00	3	77.50	77.50	-3	13,389	-0.02%
2023/09/12	0	0.00	1	76.90	76.70	-1	14,226	-0.01%
2023/09/11	4	75.72	1	75.00	74.90	3	14,315	0.02%
2023/09/08	0	0.00	1	77.80	78.10	-1	14,255	-0.01%
2023/09/06	1	78.10	1	77.90	77.80	0	14,359	0.00%
2023/09/05	0	0.00	2	77.30	77.70	-2	14,400	-0.01%
2023/09/04	5	77.18	4	77.10	77.30	1	14,516	0.01%
2023/09/01	1	78.00	0	0.00	77.70	1	14,570	0.01%
2023/08/31	1	78.40	5	78.64	78.00	-4	14,595	-0.03%
2023/08/30	0	0.00	20	78.30	78.50	-20	14,722	-0.14%
2023/08/29	1	78.00	81	78.02	78.30	-80	14,915	-0.54%
2023/08/28	0	0.00	3	79.17	78.70	-3	14,904	-0.02%
2023/08/25	1	78.90	6	79.38	78.90	-5	14,987	-0.03%
2023/08/24	6	80.03	8	79.89	80.10	-2	14,881	-0.01%
2023/08/23	0	0.00	7	78.51	78.70	-7	14,565	-0.05%
2023/08/22	7	77.23	36	77.90	77.80	-29	14,486	-0.20%
2023/08/21	2	76.80	1	77.40	76.70	1	14,343	0.01%
2023/08/18	3	77.50	12	77.97	76.90	-9	14,225	-0.06%
2023/08/17	12	76.38	0	0.00	77.30	12	14,094	0.09%
2023/08/16	0	0.00	1	76.80	77.40	-1	13,978	-0.01%
2023/08/15	1	77.00	0	0.00	76.60	1	13,908	0.01%
2023/08/14	1	75.60	68	74.92	75.50	-67	13,846	-0.48%
2023/08/11	1	76.20	0	0.00	76.20	1	13,859	0.01%
2023/08/10	51	75.43	1	76.10	76.10	50	13,824	0.36%
2023/08/09	0	0.00	1	77.90	78.40	-1	13,609	-0.01%
2023/08/08	8	77.00	7	77.66	77.50	1	13,510	0.01%
2023/08/07	1	76.90	0	0.00	76.70	1	13,417	0.01%
2023/08/04	5	76.30	0.1	75.70	76.70	4.9	13,310	0.04%
2023/08/02	4	75.60	1	76.70	75.80	3	13,195	0.02%
2023/08/01	0	0.00	1	75.70	76.20	-1	13,033	-0.01%
2023/07/31	12	76.80	0	0.00	76.40	12	12,942	0.09%
2023/07/28	20	78.20	29	78.57	78.70	-9	12,711	-0.07%
2023/07/27	14	77.69	4	77.55	77.50	10	12,594	0.08%
2023/07/26	61	79.34	0	0.00	78.80	61	12,450	0.49%
2023/07/25	14	80.70	15	80.80	80.20	-1	12,303	-0.01%
2023/07/24	33	78.58	39	78.82	78.80	-6	11,989	-0.05%
2023/07/21	29	76.42	30	76.50	76.60	-1	11,653	-0.01%
2023/07/20	46	76.77	50	77.23	76.10	-4	11,433	-0.03%
2023/07/19	49.2	80.42	137	79.96	76.80	-87.8	11,091	-0.79%	大賣/
2023/07/18	223.1	87.32	85	85.56	84.20	138.1	10,245	1.35%	大買/鉅額交易
2023/07/17	104	79.68	33.8	81.18	81.90	70.2	8,199	0.86%	大買/
2023/07/14	34	75.12	12	74.80	74.50	22	7,719	0.28%
2023/07/13	2	74.70	12	74.89	74.20	-10	7,601	-0.13%
2023/07/12	1	71.80	0	0.00	72.10	1	7,436	0.01%
2023/07/11	1	71.20	0	0.00	71.50	1	7,381	0.01%
2023/07/10	1	69.80	2	70.00	69.90	-1	7,371	-0.01%
2023/07/05	8	72.40	1	71.80	71.50	7	7,229	0.10%
2023/07/04	2	72.40	0	0.00	72.20	2	7,130	0.03%
2023/07/03	2	76.00	7	75.10	76.00	-5	6,909	-0.07%
2023/06/30	7	74.96	6	74.75	74.80	1	6,771	0.01%
2023/06/28	0	0.00	1	75.00	74.80	-1	6,578	-0.02%
2023/06/27	0	0.00	1	74.90	74.70	-1	6,554	-0.02%
2023/06/26	13	75.69	0	0.00	75.30	13	6,478	0.20%
2023/06/19	1	77.20	2	77.30	77.10	-1	6,266	-0.02%
2023/06/16	3	80.27	17	80.73	79.30	-14	6,128	-0.23%
2023/06/15	5	79.50	11	79.32	79.40	-6	5,369	-0.11%
2023/06/14	2	78.00	1	78.00	78.00	1	5,251	0.02%
2023/06/13	1	77.50	12	77.67	78.00	-11	5,214	-0.21%
2023/06/12	0	0.00	7	77.63	77.60	-7	5,273	-0.13%
2023/06/08	1.1	77.99	3	78.00	77.40	-1.9	5,167	-0.04%
2023/06/07	0	77.80	0	0.00	78.20	0	5,067	0.00%
2023/06/06	0	0.00	3	77.53	77.50	-3	4,999	-0.06%
2023/06/05	69	78.31	50	78.22	78.00	19	4,932	0.39%
2023/06/02	7	77.29	7	76.47	77.10	0	4,767	0.00%
2023/06/01	1	75.00	2	75.75	75.70	-1	4,541	-0.02%
2023/05/31	0	0.00	2	75.45	75.30	-2	4,480	-0.04%
2023/05/30	1.2	74.99	0	0.00	75.00	1.2	4,343	0.03%
2023/05/29	1	74.60	0	0.00	74.70	1	4,292	0.02%
2023/05/26	0	73.90	2	74.35	74.50	-2	4,279	-0.05%
2023/05/25	0	0.00	1	73.60	73.60	-1	4,183	-0.02%
2023/05/24	0	0.00	4	73.30	73.50	-4	4,171	-0.10%
2023/05/23	0.1	73.10	0	0.00	73.10	0.1	4,149	0.00%
2023/05/19	0	0.00	1	72.80	73.20	-1	4,072	-0.02%
2023/05/17	0	0.00	1	71.90	72.30	-1	3,986	-0.03%
2023/05/16	0	0.00	10.3	71.01	71.30	-10.3	3,882	-0.27%
2023/05/11	0	0.00	1	70.80	70.70	-1	3,826	-0.03%
2023/05/09	0	0.00	1	70.40	70.50	-1	3,837	-0.03%
2023/05/05	2	70.00	0	0.00	70.10	2	3,933	0.05%
2023/05/02	0	0.00	1	70.50	70.50	-1	4,086	-0.02%
2023/04/26	0	0.00	1	69.60	69.70	-1	4,071	-0.02%
2023/04/25	0.1	69.30	1	70.00	69.00	-0.9	3,961	-0.02%
2023/04/24	0	0.00	3	69.60	69.70	-3	3,855	-0.08%
2023/04/17	0	0.00	0.1	70.40	70.70	-0.1	3,715	0.00%
2023/04/13	0.1	70.50	0	0.00	70.30	0.1	3,653	0.00%
2023/04/12	0.1	70.60	0	0.00	70.60	0.1	3,635	0.00%
2023/04/11	0	0.00	1	70.20	70.40	-1	3,604	-0.03%
2023/03/31	5	69.90	0	0.00	69.70	5	3,480	0.14%
2023/03/29	0	0.00	1	69.80	69.90	-1	3,876	-0.03%
2023/03/23	0	0.00	3	69.20	69.80	-3	4,667	-0.06%
2023/03/17	0	0.00	1	68.00	67.90	-1	4,828	-0.02%
2023/03/16	1.2	67.09	1	67.10	67.40	0.2	4,805	0.00%
2023/03/15	1	68.27	0	0.00	66.60	1	4,826	0.02%
2023/03/14	0	0.00	1	69.10	69.00	-1	4,722	-0.02%
2023/03/09	0.3	69.60	0	0.00	69.80	0.3	4,780	0.01%
2023/03/07	0	0.00	5.2	69.62	69.90	-5.2	4,838	-0.11%
2023/03/06	0	0.00	2	68.70	69.00	-2	4,816	-0.04%
2023/02/20	0	0.00	6	67.80	67.80	-6	4,911	-0.12%
2023/02/14	0	0.00	1	66.60	66.70	-1	5,099	-0.02%
2023/02/13	0	0.00	0.1	66.80	67.10	-0.1	5,107	0.00%
2023/02/09	0	0.00	1	66.60	66.50	-1	5,098	-0.02%
2023/02/07	0	0.00	16	66.31	66.60	-16	5,177	-0.31%
2023/02/06	0	65.40	10	65.95	66.10	-10	5,186	-0.19%
2023/01/31	1	64.50	0	0.00	64.50	1	5,257	0.02%
2023/01/30	1	65.30	1	65.30	65.60	0	5,172	0.00%
2023/01/16	0.1	64.60	10	64.50	64.50	-10	5,159	-0.19%
2023/01/09	0	0.00	2	64.60	64.80	-2	5,566	-0.04%
2022/12/23	10	64.20	10	64.10	64.20	0	5,962	0.00%
2022/12/22	2	64.15	3	64.00	64.00	-1	6,001	-0.02%
2022/12/21	0	0.00	1.1	63.68	63.70	-1.1	5,819	-0.02%
2022/12/20	1	63.00	0	0.00	63.60	1	5,618	0.02%
2022/12/19	1	62.60	1	63.60	63.80	0	5,419	0.00%
2022/12/16	0	0.00	1	63.20	64.00	-1	5,185	-0.02%
2022/12/14	1	63.20	0	0.00	63.30	1	5,077	0.02%
2022/12/13	0	0.00	1	63.00	63.20	-1	5,120	-0.02%
2022/12/09	0	0.00	1	62.90	63.10	-1	5,270	-0.02%
2022/12/08	1	62.20	0	0.00	62.20	1	5,305	0.02%
2022/12/06	0	0.00	2	63.35	63.80	-2	5,406	-0.04%
2022/12/02	0	0.00	1	61.30	61.90	-1	5,361	-0.02%
2022/12/01	1	61.60	0	0.00	61.70	1	5,372	0.02%
2022/11/29	1	60.40	0	0.00	61.50	1	5,417	0.02%
2022/11/28	0.5	60.20	0	0.00	60.70	0.5	5,446	0.01%
2022/11/21	5	60.30	0	0.00	59.40	5	5,504	0.09%
2022/11/18	5.7	60.02	5	59.60	60.30	0.7	5,487	0.01%
2022/11/14	0	60.00	0	0.00	60.40	0	5,454	0.00%
2022/11/09	10	58.10	10	58.40	58.40	0	5,356	0.00%
2022/11/08	10	57.70	10	58.00	58.10	0	5,399	0.00%
2022/11/04	0.1	56.70	1	56.50	56.90	-1	5,440	-0.02%
2022/11/03	1	56.50	0	0.00	56.40	1	5,432	0.02%
2022/10/27	10	56.70	10	56.50	56.70	0	5,454	0.00%
2022/10/24	0	0.00	0.1	56.60	56.90	-0.1	5,554	0.00%
2022/10/18	0	56.60	0	0.00	56.60	0	5,355	0.00%
2022/10/17	0	0.00	2	57.70	57.60	-2	5,312	-0.04%
2022/10/13	1	56.80	1	57.20	57.20	0	5,384	0.00%
2022/10/12	1	57.20	0	0.00	57.30	1	5,438	0.02%
2022/10/11	0.3	57.60	0	0.00	57.30	0.3	5,491	0.01%
2022/10/06	18	59.06	16	58.43	59.00	2	5,460	0.04%
2022/10/05	1	59.10	1	59.60	59.30	0	5,456	0.00%
2022/10/04	0	0.00	1	59.50	59.10	-1	5,430	-0.02%
2022/10/03	1	57.30	0	0.00	57.50	1	5,383	0.02%
2022/09/30	0	0.00	1	59.20	58.50	-1	5,397	-0.02%
2022/09/29	0.3	59.40	0	0.00	59.20	0.3	5,353	0.01%
2022/09/27	3	59.40	0	0.00	59.50	3	5,346	0.06%
2022/09/26	1	59.90	0	0.00	59.30	1	5,384	0.02%
2022/09/22	16	62.06	0	0.00	61.50	16	5,844	0.27%
2022/09/21	1	63.10	0	0.00	63.10	1	5,881	0.02%
2022/09/20	0	0.00	0.1	63.90	63.70	-0.1	5,815	0.00%
2022/09/19	0	0.00	1	63.70	63.10	-1	5,783	-0.02%
2022/09/14	4	63.60	0	0.00	63.40	4	5,603	0.07%
2022/09/13	0	65.30	1	65.50	65.50	-1	5,593	-0.02%
2022/09/12	1	64.10	0	0.00	63.90	1	5,592	0.02%
2022/09/08	0	64.10	0	0.00	63.70	0	5,677	0.00%
2022/09/07	1	63.30	1	64.40	64.40	0	5,696	0.00%
2022/09/06	0	0.00	1	64.50	64.50	-1	5,681	-0.02%
2022/09/05	0	0.00	19	63.78	64.50	-19	5,657	-0.34%
2022/09/01	1	62.50	0	0.00	63.10	1	5,556	0.02%
2022/08/30	3	64.30	2	64.50	64.10	1	5,518	0.02%
2022/08/26	1	64.20	0	0.00	64.20	1	5,538	0.02%
2022/08/25	1	63.60	0	0.00	63.80	1	5,583	0.02%
2022/08/24	0	64.10	0	0.00	63.60	0	5,601	0.00%
2022/08/23	1	64.20	0	0.00	64.20	1	5,806	0.02%
2022/08/22	0.1	64.10	1	63.80	64.20	-0.9	5,821	-0.02%
2022/08/15	4	63.03	0	0.00	63.00	4	5,812	0.07%
2022/08/12	5	65.20	5	65.90	64.50	0	5,768	0.00%
2022/08/09	0	0.00	2	62.60	62.70	-2	5,867	-0.03%
2022/08/08	0.2	62.30	0	0.00	62.10	0.2	5,938	0.00%
2022/08/05	0	0.00	5	62.60	62.00	-5	6,189	-0.08%
2022/08/04	0	0.00	1	63.10	63.00	-1	6,211	-0.02%
2022/07/29	3	62.30	0	0.00	62.20	3	6,215	0.05%
2022/07/22	0	60.80	1	60.80	60.90	-1	6,252	-0.02%
2022/07/08	0	0.00	0	57.80	57.40	0	6,420	0.00%
2022/07/06	0	0.00	7.4	55.70	55.10	-7.4	6,481	-0.11%
2022/07/05	0.2	56.80	0	0.00	56.40	0.2	6,465	0.00%
2022/07/04	2	56.15	0	0.00	55.70	2	6,456	0.03%
2022/07/01	1	57.20	0	0.00	57.10	1	6,479	0.02%
2022/06/30	1	57.99	0	0.00	57.00	1	6,414	0.02%
2022/06/29	1	66.80	0	0.00	66.80	1	6,015	0.02%
2022/06/22	1	69.30	5	69.20	68.20	-4	5,915	-0.07%
2022/06/21	0	0.00	1	69.60	69.10	-1	6,024	-0.02%
2022/06/20	0	0.00	4	69.05	68.30	-4	6,034	-0.07%
2022/06/17	0	0.00	10	69.00	69.90	-10	6,074	-0.16%
2022/06/16	1	69.60	1	69.40	68.80	0	6,000	0.00%
2022/06/14	0	0.00	0	68.80	68.60	0	6,481	0.00%
2022/06/13	1	68.90	0	0.00	68.70	1	6,625	0.02%
2022/06/07	1	68.80	0	0.00	69.20	1	7,129	0.01%
2022/06/06	0.1	69.40	0	0.00	69.50	0.1	7,135	0.00%
2022/06/01	0	0.00	10	69.30	69.20	-10	7,348	-0.14%
2022/05/31	4	68.90	1	69.60	69.60	3	7,348	0.04%
2022/05/24	1	65.00	0	0.00	64.90	1	7,279	0.01%
2022/05/23	11	65.30	0	0.00	65.30	11	7,278	0.15%
2022/05/20	1	65.30	0	0.00	65.30	1	7,296	0.01%
2022/05/19	1	64.80	0	0.00	64.70	1	7,274	0.01%
2022/05/17	2	64.80	1	64.50	64.50	1	7,177	0.01%
2022/05/16	1	65.00	9	64.71	64.20	-8	7,123	-0.11%
2022/05/13	2	64.60	2	65.40	64.60	0	7,048	0.00%
2022/05/11	1	68.70	0	0.00	68.50	1	6,716	0.01%
2022/05/09	1.1	69.80	0	0.00	69.40	1.1	6,795	0.02%
2022/05/04	0.4	70.60	0	0.00	70.50	0.4	6,845	0.01%
2022/05/03	0	0.00	0.3	70.30	70.40	-0.3	6,908	0.00%
2022/04/26	0	0.00	9	71.48	71.30	-9	7,134	-0.13%
2022/04/25	0	0.00	7	70.40	70.50	-7	7,315	-0.10%
2022/04/21	0	0.00	0.3	71.40	71.90	-0.3	7,147	0.00%
2022/04/20	0	70.60	0	0.00	70.70	0	7,091	0.00%
2022/04/15	5	70.30	0	0.00	70.30	5	7,000	0.07%
2022/04/12	0	0.00	1	71.50	71.00	-1	7,071	-0.01%
2022/04/11	6.1	70.93	1	70.60	70.80	5.1	7,046	0.07%
2022/04/08	1	71.40	0	71.40	71.60	1	7,041	0.01%
2022/04/07	1	71.10	0	0.00	71.10	1	7,028	0.01%
2022/03/28	4	72.60	0	0.00	72.80	4	6,831	0.06%
2022/03/25	2	73.00	0.1	73.40	73.60	1.9	6,816	0.03%
2022/03/24	0	0.00	3	73.40	73.60	-3	6,793	-0.04%
2022/03/23	0	0.00	0.1	72.60	73.00	-0.1	6,702	0.00%
2022/03/22	0	0.00	2	72.05	72.80	-2	6,628	-0.03%
2022/03/21	0.3	72.07	2.1	72.10	71.90	-1.8	6,518	-0.03%
2022/03/14	7.3	71.57	0	0.00	71.60	7.3	5,755	0.13%
2022/03/11	2.1	70.35	5	70.58	70.40	-2.9	5,584	-0.05%
2022/03/08	0	0.00	2	68.30	68.60	-2	5,452	-0.04%
2022/03/07	2	67.85	4	67.75	67.60	-2	5,354	-0.04%
2022/03/04	4	69.65	0	0.00	69.70	4	5,362	0.07%
2022/03/03	1	70.00	0	0.00	70.20	1	5,392	0.02%
2022/03/01	0	0.00	0.2	70.10	70.30	-0.2	5,422	0.00%
2022/02/24	2.1	69.05	0	0.00	69.00	2.1	5,286	0.04%
2022/02/22	3	69.27	0	0.00	69.60	3	5,238	0.06%
2022/02/21	0	0.00	5	70.00	70.10	-5	5,236	-0.10%
2022/02/18	2	69.65	0	0.00	70.10	2	5,306	0.04%
2022/02/17	0	0.00	1	70.30	70.30	-1	5,349	-0.02%
2022/02/16	1	69.50	0	0.00	69.80	1	5,368	0.02%
2022/02/15	0	0.00	0	69.70	69.10	0	5,457	0.00%
2022/02/14	1	69.80	21.2	69.69	69.60	-20.2	5,494	-0.37%
2022/02/11	0.1	70.60	0	0.00	70.60	0.1	5,513	0.00%
2022/02/10	1	70.40	2	70.55	70.80	-1	5,540	-0.02%
2022/01/26	2	69.70	0	0.00	69.30	2	5,489	0.04%
2022/01/25	1	69.60	1	69.60	69.90	0	5,829	0.00%
2022/01/24	1	70.80	0	0.00	70.80	1	5,792	0.02%
2022/01/21	1	70.00	1	70.40	70.40	0	5,745	0.00%
2022/01/20	0.1	70.90	0	0.00	70.90	0.1	5,651	0.00%
2022/01/19	13.1	70.68	16	70.91	71.00	-2.9	5,613	-0.05%
2022/01/18	0	0.00	32.5	70.28	70.40	-32.5	5,451	-0.60%
2022/01/14	0	0.00	10	69.66	69.00	-10	5,171	-0.19%
2022/01/13	0	0.00	1	69.40	69.30	-1	5,198	-0.02%
2022/01/11	0.1	69.00	8	69.09	69.10	-7.9	5,242	-0.15%
2022/01/10	2	68.55	0	0.00	68.80	2	5,236	0.04%
2022/01/07	3	68.73	0	0.00	69.10	3	5,255	0.06%
2022/01/03	0	0.00	31	69.10	68.90	-31	5,199	-0.60%
2021/12/30	0	0.00	21	69.10	69.10	-21	5,216	-0.40%
2021/12/28	0	0.00	1	69.00	69.40	-1	5,246	-0.02%
2021/12/27	0	0.00	12	68.90	69.00	-12	5,221	-0.23%
2021/12/20	0	0.00	1	68.00	68.50	-1	5,312	-0.02%
2021/12/15	0	0.00	3	67.50	67.70	-3	5,462	-0.05%
2021/12/14	0.1	67.40	0	0.00	67.50	0.1	5,527	0.00%
2021/12/13	1	67.80	0	0.00	67.40	1	5,502	0.02%
2021/12/09	0	0.00	1	67.40	68.00	-1	5,482	-0.02%
2021/12/08	0	0.00	10	66.90	67.10	-10	5,438	-0.18%
2021/12/07	0	0.00	5	66.80	66.80	-5	5,387	-0.09%
2021/12/03	16	66.54	1	66.70	66.40	15	5,382	0.28%
2021/12/02	0	0.00	1	66.40	66.40	-1	5,331	-0.02%
2021/11/30	1	67.10	2	67.05	66.60	-1	5,250	-0.02%
2021/11/26	0.2	67.75	5	67.40	67.30	-4.8	5,111	-0.09%
2021/11/25	1.1	67.91	0	0.00	67.80	1.1	5,201	0.02%
2021/11/24	0	0.00	1	68.10	68.10	-1	5,184	-0.02%
2021/11/19	0	0.00	0.1	68.40	68.10	-0.1	5,249	0.00%
2021/11/18	11	68.38	10	68.20	68.30	1	5,245	0.02%
2021/11/16	1	68.30	1	68.20	68.40	0	5,203	0.00%
2021/11/15	3	68.33	0	0.00	68.00	3	5,251	0.06%
2021/11/12	1	67.10	0	0.00	67.70	1	5,276	0.02%
2021/11/11	0.1	67.90	0	0.00	67.90	0.1	5,244	0.00%
2021/11/10	0	68.70	0	0.00	68.40	0	5,304	0.00%
2021/11/08	1	68.10	0	0.00	68.50	1	5,461	0.02%
2021/11/05	1	68.50	3	69.00	69.00	-2	5,496	-0.04%
2021/11/04	0	0.00	2	69.10	69.30	-2	5,483	-0.04%
2021/11/03	5	69.74	5	69.36	69.50	0	5,504	0.00%
2021/11/02	6	69.72	4	69.85	69.30	2	5,477	0.04%
2021/11/01	1	67.60	0	0.00	68.10	1	5,329	0.02%
2021/10/29	1	67.80	0	0.00	68.00	1	5,344	0.02%
2021/10/28	0.4	67.70	0	0.00	67.90	0.4	5,340	0.01%
2021/10/22	0	0.00	2	67.30	67.40	-2	5,540	-0.04%
2021/10/21	0	0.00	2	67.60	67.40	-2	5,629	-0.04%
2021/10/20	0	0.00	1	68.10	67.80	-1	5,599	-0.02%
2021/10/19	10	68.00	0	0.00	67.90	10	5,613	0.18%
2021/10/12	1.1	67.70	0	0.00	67.70	1.1	5,787	0.02%
2021/10/08	1	66.90	0	0.00	66.80	1	5,786	0.02%
2021/10/01	1	66.00	0	0.00	66.00	1	6,320	0.02%
2021/09/29	0	0.00	10	65.70	65.80	-10	6,376	-0.16%
2021/09/28	0.1	66.90	1	66.60	66.50	-0.9	6,517	-0.01%
2021/09/24	3	67.10	0	0.00	67.10	3	6,925	0.04%
2021/09/23	5	65.80	5	65.90	66.10	0	7,370	0.00%
2021/09/22	0	0.00	1	64.30	65.60	-1	7,624	-0.01%
2021/09/17	3	65.17	0	0.00	64.70	3	7,717	0.04%
2021/09/16	0	64.90	1	64.90	64.90	-1	7,809	-0.01%
2021/09/14	0.2	65.00	1	64.90	64.50	-0.8	8,037	-0.01%
2021/09/13	2.2	65.01	0	0.00	65.20	2.2	8,176	0.03%
2021/09/10	1	64.60	4	64.50	65.00	-3	8,303	-0.04%
2021/09/08	0	0.00	1	64.40	64.40	-1	8,506	-0.01%
2021/09/06	0	0.00	8	65.30	65.30	-8	8,622	-0.09%
2021/09/03	2	65.00	2	65.00	65.30	0	8,711	0.00%
2021/09/02	0	0.00	2	64.65	64.50	-2	8,730	-0.02%
2021/08/31	2	64.90	7	64.80	64.80	-5	8,750	-0.06%
2021/08/30	3	64.63	0	0.00	64.60	3	8,683	0.03%
2021/08/26	0.3	64.70	5	64.50	64.60	-4.7	8,732	-0.05%
2021/08/25	2	64.30	1	64.20	64.30	1	8,778	0.01%
2021/08/24	0	0.00	0.9	65.00	64.90	-0.9	8,764	-0.01%
2021/08/23	11.3	64.47	0	0.00	64.50	11.3	8,846	0.13%
2021/08/19	0.5	64.50	0	0.00	64.50	0.5	9,122	0.01%
2021/08/18	3	63.90	3	63.90	64.10	0	9,144	0.00%
2021/08/17	0.1	64.40	7	64.10	64.50	-6.9	9,221	-0.07%
2021/08/16	0	0.00	19	64.90	64.50	-19	9,212	-0.21%
2021/08/13	12	66.04	8	66.05	65.70	4	9,230	0.04%
2021/08/12	1	67.00	0	0.00	66.60	1	9,300	0.01%
2021/08/11	4.1	67.71	15	67.73	67.80	-10.9	9,333	-0.12%
2021/08/10	0	0.00	5	68.00	68.00	-5	9,357	-0.05%
2021/08/09	6	67.50	6	67.62	67.50	0	9,527	0.00%
2021/08/06	5	68.44	2	68.30	68.30	3	9,564	0.03%
2021/08/05	7	68.71	2	68.75	68.80	5	9,788	0.05%
2021/08/03	1	66.90	2	67.00	67.10	-1	10,434	-0.01%
2021/08/02	2	66.95	3	66.90	67.10	-1	10,492	-0.01%
2021/07/30	42	67.40	10	67.70	67.30	32	10,571	0.30%
2021/07/29	3	67.53	2	67.40	67.60	1	10,767	0.01%
2021/07/27	16	67.48	0	0.00	68.00	16	11,112	0.14%
2021/07/26	1.1	66.81	0	0.00	66.90	1.1	11,257	0.01%
2021/07/23	2	67.30	0	0.00	66.80	2	11,392	0.02%
2021/07/22	6	66.93	0	0.00	67.10	6	11,465	0.05%
2021/07/21	0	67.60	0.3	67.50	67.20	-0.3	11,550	0.00%
2021/07/20	10	67.50	0	0.00	67.20	10	11,656	0.09%
2021/07/19	15	67.80	0	0.00	67.90	15	11,774	0.13%
2021/07/16	0.1	68.10	0	0.00	68.00	0.1	12,296	0.00%
2021/07/14	2	67.65	0	0.00	67.80	2	12,453	0.02%
2021/07/13	1	67.80	3	67.90	68.00	-2	12,488	-0.02%
2021/07/12	4	66.90	6	66.90	66.90	-2	12,472	-0.02%
2021/07/09	5.1	67.49	0	0.00	67.60	5.1	12,388	0.04%
2021/07/08	2	68.10	0	0.00	68.10	2	12,472	0.02%
2021/07/07	5	68.10	0	0.00	68.30	5	12,569	0.04%
2021/07/06	5	68.42	1	68.70	68.30	4	12,718	0.03%
2021/07/05	18	68.22	0	0.00	68.70	18	12,813	0.14%
2021/07/02	14	67.88	0	0.00	68.00	14	12,858	0.11%
2021/07/01	3.1	68.38	2	68.70	68.30	1.1	12,921	0.01%
2021/06/30	27.1	68.70	1	69.40	68.80	26.1	12,878	0.20%
2021/06/29	3	73.83	0	0.00	73.70	3	12,478	0.02%
2021/06/28	2	74.05	3	74.47	74.00	-1	12,325	-0.01%
2021/06/25	16	74.62	0	0.00	74.50	16	12,356	0.13%
2021/06/24	0	0.00	1	75.00	74.50	-1	12,490	-0.01%
2021/06/23	0.3	74.50	2	74.60	74.60	-1.7	13,119	-0.01%
2021/06/22	0	0.00	2	74.80	74.30	-2	13,325	-0.02%
2021/06/21	2	73.80	0	0.00	74.40	2	13,359	0.01%
2021/06/18	1	74.30	2	74.70	74.70	-1	13,457	-0.01%
2021/06/16	0	0.00	2	73.80	73.80	-2	13,793	-0.01%
2021/06/15	0.1	73.00	0	0.00	73.00	0.1	14,090	0.00%
2021/06/11	0	0.00	4	72.35	72.30	-4	14,259	-0.03%
2021/06/09	0	0.00	3	72.70	72.70	-3	14,498	-0.02%
2021/06/07	1	73.00	6	73.00	72.90	-5	15,404	-0.03%
2021/06/04	0	0.00	5	73.42	73.40	-5	15,470	-0.03%
2021/06/02	9	73.50	10.2	74.03	73.60	-1.2	15,739	-0.01%
2021/06/01	0	0.00	2	73.80	73.80	-2	15,892	-0.01%
2021/05/28	2	73.20	1	73.20	73.20	1	16,099	0.01%
2021/05/27	0	0.00	1	72.70	73.20	-1	16,226	-0.01%
2021/05/25	0	0.00	3	72.90	72.90	-3	16,687	-0.02%
2021/05/24	1	72.40	10	72.60	72.70	-9	16,815	-0.05%
2021/05/21	10	72.70	4.5	72.70	72.50	5.5	16,964	0.03%
2021/05/19	0	0.00	9	71.18	71.50	-9	17,153	-0.05%
2021/05/18	0	0.00	20	70.00	70.20	-20	17,358	-0.12%
2021/05/17	3	67.80	40	68.45	68.40	-37	17,964	-0.21%
2021/05/14	3	70.60	4	70.70	70.60	-1	17,941	-0.01%
2021/05/13	2	70.75	1	70.80	70.10	1	18,054	0.01%
2021/05/12	1.1	71.75	7	71.21	71.10	-5.9	17,959	-0.03%
2021/05/11	9.6	69.76	5	69.72	69.30	4.6	17,558	0.03%
2021/05/10	0	0.00	4	70.70	70.60	-4	17,580	-0.02%
2021/05/07	2.1	70.81	1	70.60	71.10	1.1	18,197	0.01%
2021/05/06	5.1	70.09	22	69.90	69.70	-17	19,274	-0.09%
2021/05/05	6	71.07	0	0.00	70.80	6	19,804	0.03%
2021/05/04	3.4	71.60	7	71.13	71.50	-3.6	20,037	-0.02%
2021/05/03	17.3	72.50	0	0.00	72.20	17.3	20,055	0.09%
2021/04/29	3	73.80	0	0.00	73.60	3	20,347	0.01%
2021/04/28	2.1	73.65	10	73.50	73.60	-7.9	20,672	-0.04%
2021/04/27	11	73.28	1	73.20	73.30	10	21,355	0.05%
2021/04/26	6	73.52	5	73.60	73.60	1	21,679	0.00%
2021/04/23	14.1	73.96	12	74.23	73.90	2.1	22,419	0.01%
2021/04/22	50	75.12	7	74.50	74.10	43	24,604	0.17%
2021/04/21	5	74.02	3	73.80	74.30	2	25,484	0.01%
2021/04/20	9.2	73.66	2	73.70	74.00	7.2	26,144	0.03%
2021/04/19	14	73.76	5	73.68	73.80	9	26,288	0.03%
2021/04/16	1	73.20	2	73.50	73.50	-1	26,368	0.00%
2021/04/15	7	72.99	2	73.10	73.00	5	26,429	0.02%
2021/04/14	11.1	72.99	3	72.47	73.20	8.1	26,434	0.03%
2021/04/13	20	72.50	2	72.55	72.50	18	26,365	0.07%
2021/04/12	25	72.73	5	72.90	72.70	20	26,479	0.08%
2021/04/09	13	73.31	1	73.30	73.30	12	26,461	0.05%
2021/04/08	20.3	73.37	12	73.62	73.60	8.3	26,327	0.03%
2021/04/07	2	72.66	0	0.00	72.80	2	26,181	0.01%
2021/04/06	18.1	73.46	2	73.35	73.00	16.1	26,030	0.06%
2021/04/01	11	73.86	9	73.44	73.50	2	25,829	0.01%
2021/03/31	2.1	73.80	11	73.92	74.10	-8.9	25,726	-0.03%
2021/03/30	16	73.41	6	73.50	73.70	10	25,623	0.04%
2021/03/29	10	73.62	12	73.62	73.60	-2	25,510	-0.01%
2021/03/26	60.4	73.91	24	73.69	73.80	36.4	25,357	0.14%
2021/03/25	0	0.00	16	74.89	75.70	-16	24,820	-0.06%
2021/03/24	14	73.94	4	74.13	74.20	10	24,692	0.04%
2021/03/23	0.4	73.75	2	73.70	74.00	-1.6	24,594	-0.01%
2021/03/22	0.2	74.30	1	73.80	74.00	-0.8	24,491	0.00%
2021/03/19	2	74.55	7	74.74	75.00	-5	24,545	-0.02%
2021/03/18	8	74.04	13.5	73.89	74.30	-5.5	24,358	-0.02%
2021/03/17	11	72.77	1	72.60	72.30	10	24,366	0.04%
2021/03/16	6	71.82	6	71.83	71.50	0	24,370	0.00%
2021/03/15	22	71.11	43	71.38	71.50	-21	24,405	-0.09%
2021/03/12	32	71.09	20	71.44	71.40	12	24,426	0.05%
2021/03/11	33	71.46	46	71.66	72.00	-13	24,483	-0.05%
2021/03/10	3	74.20	0	0.00	73.90	3	23,998	0.01%
2021/03/09	5	72.72	5	72.70	72.80	0	23,975	0.00%
2021/03/08	1	74.00	3	74.20	73.20	-2	23,979	-0.01%
2021/03/05	5	73.50	0	0.00	73.50	5	23,936	0.02%
2021/03/04	3.2	74.51	1	74.50	74.30	2.2	23,982	0.01%
2021/03/03	0.2	74.30	0	0.00	75.50	0.2	23,918	0.00%
2021/03/02	0	0.00	14	74.23	73.90	-14	23,861	-0.06%
2021/02/26	5	74.70	0	0.00	74.60	5	23,754	0.02%
2021/02/24	4	76.45	17	76.11	76.00	-13	23,325	-0.06%
2021/02/23	23	75.10	1	75.10	75.10	22	23,270	0.09%
2021/02/22	9	76.07	4	76.05	75.80	5	23,118	0.02%
2021/02/19	3	75.73	3	75.33	76.10	0	22,985	0.00%
2021/02/18	18	74.99	10	75.72	75.40	8	22,853	0.04%
2021/02/17	22	75.48	1	75.20	75.20	21	22,678	0.09%
2021/02/05	2	78.80	0	0.00	78.40	2	22,274	0.01%
2021/02/04	6	78.90	2	78.80	78.90	4	22,157	0.02%
2021/02/03	21	78.24	21.6	78.28	78.20	-0.6	22,161	0.00%
2021/02/02	15	78.93	1	78.50	78.10	14	22,341	0.06%
2021/02/01	4	77.63	23	77.98	78.00	-19	22,368	-0.08%
2021/01/29	68	81.53	50	80.38	78.40	18	22,106	0.08%
2021/01/28	47	82.00	9	81.64	81.50	38	21,406	0.18%
2021/01/27	3	80.70	13	80.65	81.10	-10	20,213	-0.05%
2021/01/26	11	78.95	11	78.67	77.70	0	19,412	0.00%
2021/01/25	4.3	77.98	46	77.48	78.00	-41.7	19,027	-0.22%
2021/01/22	5	76.14	16	77.00	77.60	-11	18,789	-0.06%
2021/01/21	28	77.33	2	77.50	77.00	26	18,280	0.14%
2021/01/20	16	76.22	40.4	76.16	76.00	-24.4	17,816	-0.14%
2021/01/19	28.5	79.09	11	79.08	79.00	17.5	17,029	0.10%
2021/01/18	12	78.65	0	0.00	79.00	12	16,570	0.07%
2021/01/15	90	80.91	53	81.19	80.40	37	15,678	0.24%
2021/01/14	7	74.01	22	76.16	77.90	-15	13,423	-0.11%
2021/01/13	36	70.35	24	69.30	70.90	12	12,034	0.10%
2021/01/12	34	67.76	10	68.00	67.50	24	11,175	0.21%
2021/01/11	5	66.80	36	67.06	67.30	-31	10,964	-0.28%
2021/01/06	1	67.30	0	0.00	66.70	1	10,633	0.01%
2021/01/05	20	67.00	0	0.00	66.80	20	10,501	0.19%
2021/01/04	1	67.90	0	0.00	68.00	1	10,269	0.01%
2020/12/29	0	0.00	2	67.40	67.10	-2	9,957	-0.02%
2020/12/28	30	68.03	0	0.00	68.00	30	9,906	0.30%
2020/12/25	1	67.50	1	68.30	67.80	0	9,956	0.00%
2020/12/24	2	66.70	6	66.87	66.80	-4	9,924	-0.04%
2020/12/22	2	66.10	0	0.00	66.20	2	9,905	0.02%
2020/12/21	1	66.10	3	65.70	66.20	-2	9,896	-0.02%
2020/12/18	11	67.52	4	67.50	66.70	7	9,762	0.07%
2020/12/17	1	67.80	11	67.62	67.90	-10	9,618	-0.10%
2020/12/16	6	68.22	1	68.70	68.50	5	9,602	0.05%
2020/12/15	7	67.73	3	67.90	67.30	4	9,669	0.04%
2020/12/14	2	70.00	7	70.40	69.60	-5	9,443	-0.05%
2020/12/11	4	70.00	24	69.63	69.90	-20	9,331	-0.21%
2020/12/10	0	0.00	5	69.22	69.40	-5	8,938	-0.06%
2020/12/09	5	69.00	64	69.32	69.40	-59	8,781	-0.67%
2020/12/08	4	68.45	7	68.39	68.40	-3	8,606	-0.03%
2020/12/07	66	68.07	5	68.82	68.80	61	8,455	0.72%
2020/12/04	5	66.40	0	0.00	66.60	5	8,094	0.06%
2020/12/03	2	66.20	0	0.00	66.10	2	8,018	0.02%
2020/12/02	10	65.68	2	66.50	66.40	8	7,971	0.10%
2020/11/30	4	66.53	1	66.90	65.30	3	7,741	0.04%
2020/11/27	2	66.60	1	66.60	66.50	1	7,551	0.01%
2020/11/26	1	66.10	1	66.50	66.50	0	7,521	0.00%
2020/11/25	3	66.17	1	65.70	65.90	2	7,510	0.03%
2020/11/24	0	0.00	10	65.90	66.20	-10	7,477	-0.13%
2020/11/23	0	0.00	3	66.00	65.90	-3	7,358	-0.04%
2020/11/20	4	65.53	1	65.50	65.60	3	7,246	0.04%
2020/11/19	1	65.00	0	0.00	65.00	1	7,129	0.01%
2020/11/18	21	65.10	4	65.10	65.30	17	7,205	0.24%
2020/11/17	0	0.00	10	64.60	65.00	-10	7,243	-0.14%
2020/11/16	2	64.70	1	65.40	65.00	1	7,368	0.01%
2020/11/13	5	63.40	6	63.78	64.10	-1	7,365	-0.01%
2020/11/11	1	61.70	15	61.70	62.50	-14	7,841	-0.18%
2020/11/10	21	60.31	3	60.30	60.30	18	8,501	0.21%
2020/11/03	1	62.20	1	62.50	62.40	0	8,181	0.00%
2020/11/02	0	0.00	1	61.50	62.20	-1	8,331	-0.01%
2020/10/29	0	0.00	1	61.70	61.90	-1	8,543	-0.01%
2020/10/22	1	62.40	0	0.00	62.30	1	8,865	0.01%
2020/10/19	2	63.70	2	63.60	63.50	0	8,992	0.00%
2020/10/14	1	64.50	0	0.00	63.70	1	9,365	0.01%
2020/10/13	0	0.00	3	64.00	64.20	-3	9,314	-0.03%
2020/10/12	3	63.90	0	0.00	64.10	3	9,380	0.03%
2020/10/06	0	0.00	1	63.80	63.80	-1	9,513	-0.01%
2020/09/30	2	63.80	5	63.82	63.80	-3	9,703	-0.03%
2020/09/25	4	61.13	2	61.10	61.30	2	9,978	0.02%
2020/09/23	2	62.95	0	0.00	63.00	2	10,071	0.02%
2020/09/22	2	63.30	0	0.00	63.20	2	10,826	0.02%
2020/09/21	4	64.60	0	0.00	64.20	4	11,198	0.04%
2020/09/18	0	0.00	3	65.07	65.60	-3	11,465	-0.03%
2020/09/17	4	64.08	10	64.40	63.90	-6	11,566	-0.05%
2020/09/16	0	0.00	2	64.00	64.00	-2	11,769	-0.02%
2020/09/15	4	64.03	30	64.07	63.90	-26	11,987	-0.22%
2020/09/14	0	0.00	20	63.35	63.80	-20	12,033	-0.17%
2020/09/11	4	62.80	0	0.00	62.80	4	12,060	0.03%
2020/09/10	15	62.77	0	0.00	62.80	15	12,134	0.12%
2020/09/09	10	62.60	6	62.63	63.20	4	12,278	0.03%
2020/09/08	29	62.85	0	0.00	63.10	29	12,530	0.23%
2020/09/04	0	0.00	0.1	63.70	63.60	-0.1	12,959	0.00%
2020/09/03	10	63.60	0	0.00	63.70	10	13,012	0.08%
2020/09/02	1	63.30	0	0.00	63.70	1	13,103	0.01%
2020/09/01	1	63.30	0	0.00	63.50	1	13,101	0.01%
2020/08/31	0	0.00	5	62.90	62.50	-5	13,183	-0.04%
2020/08/28	10	62.70	1	62.90	62.90	9	13,242	0.07%
2020/08/27	2	63.60	0	0.00	63.90	2	13,210	0.02%
2020/08/24	11	63.47	4	63.13	63.30	7	13,484	0.05%
2020/08/21	6	64.65	1	64.40	64.40	5	13,382	0.04%
2020/08/20	3	64.10	22	64.57	64.00	-19	13,352	-0.14%
2020/08/19	7	67.16	2	66.60	66.60	5	13,179	0.04%
2020/08/18	1	67.60	7	67.71	67.70	-6	13,092	-0.05%
2020/08/17	8	69.30	7	68.90	69.10	1	13,050	0.01%
2020/08/14	11	65.81	6	66.48	66.70	5	12,536	0.04%
2020/08/11	3	62.90	13	62.93	62.00	-10	12,059	-0.08%
2020/08/07	0	0.00	1	63.70	63.60	-1	12,421	-0.01%
2020/08/06	0	0.00	3	64.10	64.00	-3	12,425	-0.02%
2020/08/05	2	64.00	10	64.20	63.40	-8	12,453	-0.06%
2020/08/04	0	0.00	1	63.00	63.80	-1	12,389	-0.01%
2020/07/31	11	61.65	6	61.60	61.70	5	12,209	0.04%
2020/07/30	5	60.40	21	61.29	61.30	-16	12,140	-0.13%
2020/07/29	0	0.00	1	60.60	60.10	-1	12,083	-0.01%
2020/07/28	3	60.80	1	61.50	60.60	2	12,092	0.02%
2020/07/27	1	60.50	2	60.70	60.40	-1	12,154	-0.01%
2020/07/24	0	0.00	60	61.30	61.20	-60	12,241	-0.49%
2020/07/23	1	61.90	1	62.00	62.20	0	12,237	0.00%
2020/07/22	13	61.82	1	61.90	61.90	12	12,201	0.10%
2020/07/21	0	0.00	1	61.00	61.20	-1	12,219	-0.01%
2020/07/20	1	61.60	10	61.60	61.50	-9	12,115	-0.07%
2020/07/16	20	64.30	0	0.00	64.10	20	12,076	0.17%
2020/07/15	1	64.00	0	0.00	63.90	1	12,107	0.01%
2020/07/14	0	0.00	5	65.20	64.70	-5	12,193	-0.04%
2020/07/13	1	64.40	0	0.00	64.80	1	12,260	0.01%
2020/07/10	1	63.80	0	0.00	63.70	1	12,339	0.01%
2020/07/09	2	64.90	0	0.00	64.80	2	12,411	0.02%
2020/07/08	1	65.00	10	65.20	65.10	-9	12,351	-0.07%
2020/07/07	3	66.00	5	66.10	65.60	-2	12,272	-0.02%
2020/07/06	0	0.00	12	66.43	66.50	-12	12,140	-0.10%
2020/07/03	5	65.50	1	66.20	66.10	4	12,122	0.03%
2020/07/02	1	65.10	0	0.00	65.30	1	12,087	0.01%
2020/07/01	33	64.48	1.2	64.66	64.50	31.8	12,103	0.26%
2020/06/30	40	64.49	10	64.00	64.00	30	12,039	0.25%
2020/06/29	20	70.20	1	70.00	69.80	19	11,418	0.17%
2020/06/24	6	69.75	30	70.40	70.10	-24	11,148	-0.22%
2020/06/23	1	70.20	35	70.38	70.00	-34	11,187	-0.30%
2020/06/22	9	70.18	5	70.12	70.10	4	10,980	0.04%
2020/06/19	3	68.30	0	0.00	68.80	3	10,829	0.03%
2020/06/18	2	68.80	0	0.00	68.90	2	10,687	0.02%
2020/06/17	1	68.00	0	0.00	68.60	1	10,682	0.01%
2020/06/16	8	68.90	2	68.80	68.60	6	10,759	0.06%
2020/06/15	21	68.79	56	67.91	67.80	-35	10,819	-0.32%
2020/06/12	119	68.42	6	68.70	69.10	113	10,733	1.05%	大買/鉅額交易
2020/06/11	34	70.14	32	68.71	67.80	2	10,583	0.02%
2020/06/09	1	66.10	10	66.60	66.00	-9	10,382	-0.09%
2020/06/08	1	66.80	5	66.88	66.80	-4	10,395	-0.04%
2020/06/05	1	66.10	3	66.07	66.30	-2	10,372	-0.02%
2020/06/04	5	66.30	2	66.60	66.40	3	10,458	0.03%
2020/06/03	2	66.00	2	66.00	66.10	0	10,478	0.00%
2020/06/02	2	65.00	5	65.00	65.10	-3	10,380	-0.03%
2020/06/01	12	64.37	0	0.00	64.20	12	10,357	0.12%
2020/05/28	1	61.40	0	0.00	61.50	1	10,282	0.01%
2020/05/27	1	62.00	0	0.00	62.00	1	10,402	0.01%
2020/05/26	5	62.00	1	62.00	62.00	4	10,471	0.04%
2020/05/25	0	0.00	3	61.30	61.50	-3	10,386	-0.03%
2020/05/22	1	60.60	0	0.00	60.70	1	10,385	0.01%
2020/05/21	1	61.10	0	0.00	60.60	1	10,324	0.01%
2020/05/20	10	61.00	0	0.00	61.00	10	10,203	0.10%
2020/05/19	7	61.69	0	0.00	61.10	7	10,136	0.07%
2020/05/15	8	62.19	3	62.87	62.60	5	9,872	0.05%
2020/05/14	0	0.00	5	65.88	66.00	-5	9,435	-0.05%
2020/05/13	6	66.00	0	0.00	66.50	6	9,364	0.06%
2020/05/12	1	66.30	0	0.00	66.00	1	9,318	0.01%
2020/05/11	2	67.10	2	66.80	66.90	0	9,223	0.00%
2020/05/08	0	0.00	1	66.20	66.30	-1	9,157	-0.01%
2020/05/06	1	65.00	1	65.40	65.00	0	9,143	0.00%
2020/05/05	0	0.00	1	65.40	65.30	-1	9,168	-0.01%
2020/05/04	1	64.90	7	64.97	64.90	-6	9,171	-0.07%
2020/04/30	4	66.08	2	66.20	66.10	2	9,167	0.02%
2020/04/29	0	0.00	1	66.30	65.50	-1	9,145	-0.01%
2020/04/27	6	65.52	4	65.78	65.40	2	9,228	0.02%
2020/04/24	0	0.00	0.4	64.70	64.70	-0.4	9,151	0.00%
2020/04/23	2	63.30	3	63.87	64.40	-1	9,083	-0.01%
2020/04/22	3	63.33	0	0.00	63.10	3	8,999	0.03%
2020/04/21	2	64.45	0.1	63.30	63.20	1.9	8,908	0.02%
2020/04/20	2	64.55	34	65.21	64.40	-32	8,809	-0.36%
2020/04/17	4	65.75	12	64.58	65.10	-8	8,824	-0.09%
2020/04/16	2	65.10	0	65.00	65.00	2	8,673	0.02%
2020/04/15	0	0.00	5	64.40	64.80	-5	8,597	-0.06%
2020/04/14	0	0.00	6	63.43	63.70	-6	8,529	-0.07%
2020/04/10	3	61.50	0	0.00	62.00	3	8,483	0.04%
2020/04/08	1	62.60	10	62.50	62.50	-9	8,461	-0.11%
2020/04/07	6	62.55	6	62.83	61.80	0	8,374	0.00%
2020/04/06	1	60.70	24	61.02	61.60	-23	8,244	-0.28%
2020/04/01	0	0.00	10	58.80	58.40	-10	8,028	-0.12%
2020/03/31	2	58.70	0	0.00	58.00	2	7,929	0.03%
2020/03/27	11.1	60.27	10	60.42	60.10	1.1	7,575	0.01%
2020/03/25	3	55.33	2	55.20	54.90	1	7,265	0.01%
2020/03/19	10	48.85	1	47.80	48.10	9	7,245	0.12%
2020/03/18	1	51.00	2	51.05	50.30	-1	7,137	-0.01%
2020/03/16	3	54.73	1	53.70	52.60	2	7,083	0.03%
2020/03/13	2	53.90	2.1	52.82	55.30	-0.1	7,017	0.00%
2020/03/12	2	57.10	6	57.03	56.80	-4	6,839	-0.06%
2020/03/11	2	60.50	6	60.55	59.40	-4	6,756	-0.06%
2020/03/10	5	60.20	5	60.84	60.30	0	6,727	0.00%
2020/03/09	3	60.30	79	60.66	61.30	-76	6,612	-1.15%
2020/03/06	10	61.40	0	0.00	61.30	10	6,580	0.15%
2020/03/04	1	61.60	0	0.00	61.60	1	6,685	0.01%
2020/03/03	0	0.00	14	61.24	61.00	-14	6,584	-0.21%
2020/03/02	20	60.51	18	61.04	60.30	2	6,503	0.03%
2020/02/27	4	63.90	3	62.80	62.70	1	6,430	0.02%
2020/02/26	3	63.97	3	64.50	64.20	0	6,378	0.00%
2020/02/25	1	63.60	6	64.58	64.70	-5	6,416	-0.08%
2020/02/24	3	64.63	0	0.00	64.50	3	6,523	0.05%
2020/02/21	17	65.43	7	65.50	65.50	10	6,652	0.15%
2020/02/20	0	0.00	1	66.40	66.30	-1	6,815	-0.01%
2020/02/19	27	66.24	5	66.44	66.70	22	6,893	0.32%
2020/02/18	62	65.08	8	65.83	66.00	54	6,983	0.77%
2020/02/14	0	0.00	1	66.10	66.20	-1	7,735	-0.01%
2020/02/12	0	0.00	2	65.30	65.30	-2	8,661	-0.02%
2020/02/11	2	65.50	0	0.00	65.50	2	9,655	0.02%
2020/02/10	1	63.80	1	65.30	64.70	0	9,654	0.00%
2020/02/07	1	65.40	0	0.00	65.30	1	9,618	0.01%
2020/02/06	0	0.00	1	66.50	66.60	-1	9,648	-0.01%
2020/02/04	16	64.51	2	65.10	64.80	14	9,735	0.14%
2020/02/03	0	0.00	1	64.70	63.90	-1	9,818	-0.01%
2020/01/31	3	63.90	0	0.00	63.60	3	9,843	0.03%
2020/01/30	3	62.87	0	0.00	62.80	3	9,970	0.03%
2020/01/17	20	68.10	0	0.00	67.90	20	9,809	0.20%
2020/01/14	2	69.10	0	0.00	69.10	2	9,932	0.02%
2020/01/09	1	68.00	0	0.00	67.40	1	10,402	0.01%
2020/01/08	1	67.20	1	67.70	67.70	0	10,386	0.00%
2020/01/07	0	0.00	6	67.95	68.30	-6	10,325	-0.06%
2019/12/26	0	0.00	1	69.10	69.20	-1	10,324	-0.01%
2019/12/24	1	69.30	0	0.00	69.20	1	10,415	0.01%
2019/12/23	0	0.00	2	70.30	69.80	-2	10,403	-0.02%
2019/12/19	1	70.30	0	0.00	70.20	1	10,340	0.01%
2019/12/18	0	0.00	16	70.90	71.10	-16	10,264	-0.16%
2019/12/16	1	68.80	0	0.00	68.70	1	10,061	0.01%
2019/12/13	2	69.20	0	0.00	68.80	2	10,081	0.02%
2019/12/12	0	0.00	6	69.33	69.00	-6	10,022	-0.06%
2019/12/11	0	0.00	1	68.70	68.70	-1	9,921	-0.01%
2019/12/09	0	0.00	3	68.50	68.40	-3	9,870	-0.03%
2019/12/05	1	69.40	0	0.00	68.80	1	9,812	0.01%
2019/12/04	1	68.50	0	0.00	69.00	1	9,768	0.01%
2019/12/02	0	0.00	1	67.00	67.50	-1	9,595	-0.01%
2019/11/28	5	69.44	4	69.80	69.50	1	9,419	0.01%
2019/11/26	1	70.40	0	0.00	70.20	1	9,489	0.01%
2019/11/25	0	0.00	80	69.80	69.90	-80	9,335	-0.86%
2019/11/22	1	70.80	5	71.00	70.80	-4	9,321	-0.04%
2019/11/21	1	71.20	26	70.50	71.30	-25	9,256	-0.27%
2019/11/20	2	70.90	1	70.70	71.00	1	9,097	0.01%
2019/11/19	26	70.40	25	70.60	70.70	1	8,977	0.01%
2019/11/18	5	69.90	0	0.00	70.00	5	8,747	0.06%
2019/11/14	3	70.03	5	69.56	70.00	-2	8,545	-0.02%
2019/11/13	2	69.45	5	69.60	70.00	-3	8,312	-0.04%
2019/11/12	3	67.93	6	68.32	68.60	-3	7,853	-0.04%
2019/11/11	14	66.90	3	66.70	66.70	11	7,394	0.15%
2019/11/08	95	66.15	41	66.00	67.30	54	7,023	0.77%
2019/11/07	0	0.00	1	61.10	61.20	-1	6,158	-0.02%
2019/11/05	0	0.00	1	61.40	61.00	-1	6,181	-0.02%
2019/11/04	4	60.85	1	61.00	61.10	3	6,224	0.05%
2019/10/31	0	0.00	2	59.30	59.30	-2	6,190	-0.03%
2019/10/30	3	61.17	3	60.57	60.40	0	6,095	0.00%
2019/10/29	2	60.70	3	60.43	60.70	-1	6,217	-0.02%
2019/10/28	0	0.00	3.4	59.72	59.80	-3.4	6,159	-0.06%
2019/10/25	0	0.00	2	59.55	59.60	-2	6,204	-0.03%
2019/10/23	5	59.40	5	58.88	59.20	0	6,267	0.00%
2019/10/22	1	58.70	0	0.00	58.50	1	6,216	0.02%
2019/10/21	4	58.03	1	57.90	58.30	3	6,157	0.05%
2019/10/18	5	58.62	30	58.48	58.00	-25	6,074	-0.41%
2019/10/17	1	57.10	5	56.72	57.30	-4	5,714	-0.07%
2019/10/16	0	0.00	13	55.42	55.50	-13	5,511	-0.24%
2019/10/15	10	55.20	10	55.10	55.10	0	5,528	0.00%
2019/10/14	10	55.30	3	55.30	55.00	7	5,583	0.13%
2019/10/08	0	0.00	1	55.30	55.10	-1	5,520	-0.02%
2019/10/07	0	0.00	11	55.39	55.50	-11	5,520	-0.20%
2019/10/01	0	0.00	44	54.60	54.80	-44	5,504	-0.80%
2019/09/27	0	0.00	12	54.10	54.00	-12	5,447	-0.22%
2019/09/26	10	54.50	0	0.00	54.70	10	5,459	0.18%
2019/09/24	2	55.00	0	0.00	55.00	2	5,499	0.04%
2019/09/20	0	0.00	1	54.50	54.60	-1	5,506	-0.02%
2019/09/19	1	54.70	2	54.65	54.60	-1	5,456	-0.02%
2019/09/18	0.1	54.50	0	0.00	54.70	0.1	5,436	0.00%
2019/09/17	0	0.00	2	53.95	53.90	-2	5,345	-0.04%
2019/09/16	1.1	53.49	10	53.30	53.50	-9	5,421	-0.17%
2019/09/12	0	0.00	10	53.30	53.40	-10	5,472	-0.18%
2019/09/10	0	0.00	3	52.30	52.30	-3	5,466	-0.05%
2019/09/06	5	52.76	1	52.70	52.80	4	5,458	0.07%
2019/09/04	10	52.30	0	0.00	52.40	10	5,497	0.18%
2019/09/02	10	52.80	0	0.00	52.20	10	5,567	0.18%
2019/08/30	0	0.00	10	52.40	52.40	-10	5,581	-0.18%
2019/08/28	0	0.00	8	50.50	50.50	-8	5,400	-0.15%
2019/08/27	0	0.00	2	50.50	50.40	-2	5,391	-0.04%
2019/08/26	0	0.00	7	50.20	50.00	-7	5,427	-0.13%
2019/08/23	1	50.70	0	0.00	50.70	1	5,469	0.02%
2019/08/22	0	0.00	5	51.10	51.10	-5	5,556	-0.09%
2019/08/20	0	0.00	1	51.20	51.10	-1	5,617	-0.02%
2019/08/19	10	51.10	0	0.00	51.50	10	5,590	0.18%
2019/08/16	0	0.00	2	51.20	51.00	-2	5,592	-0.04%
2019/08/15	0	0.00	1	50.10	50.10	-1	5,512	-0.02%
2019/08/14	1	51.10	1	51.00	50.70	0	5,523	0.00%
2019/08/13	15	50.20	0	0.00	50.50	15	5,505	0.27%
2019/08/12	3	50.50	8	49.64	50.60	-5	5,493	-0.09%
2019/08/08	5	48.25	0	0.00	48.00	5	5,414	0.09%
2019/08/07	0	0.00	2	48.00	48.00	-2	5,477	-0.04%
2019/08/06	10	47.53	0	0.00	47.70	10	5,537	0.18%
2019/08/05	5	48.64	4	48.68	48.45	1	5,533	0.02%
2019/08/02	2	49.80	0	0.00	49.70	2	5,541	0.04%
2019/08/01	3	50.57	0	0.00	50.80	3	5,735	0.05%
2019/07/31	27	51.24	13	51.72	50.90	14	6,001	0.23%
2019/07/30	17	56.04	14	56.29	56.00	3	5,782	0.05%
2019/07/29	9	57.18	0	0.00	57.00	9	5,768	0.16%
2019/07/26	1	56.80	1	57.50	57.50	0	5,731	0.00%
2019/07/25	2	57.10	1	57.00	57.40	1	5,669	0.02%
2019/07/23	1	56.00	0	0.00	55.90	1	5,669	0.02%
2019/07/22	3	55.77	0	0.00	55.80	3	5,704	0.05%
2019/07/19	3	55.60	0	0.00	55.60	3	5,719	0.05%
2019/07/18	3	55.30	1	55.30	55.20	2	5,809	0.03%
2019/07/16	1	56.30	1	56.30	56.30	0	5,932	0.00%
2019/07/15	3	55.03	0	0.00	55.00	3	6,042	0.05%
2019/07/12	1	55.10	2	55.20	55.00	-1	6,297	-0.02%
2019/07/11	1	55.20	0	0.00	55.50	1	6,804	0.01%
2019/07/08	0	0.00	1	55.10	55.10	-1	7,647	-0.01%
2019/07/01	2	54.30	0	0.00	54.50	2	7,840	0.03%
2019/06/28	2	53.80	0	0.00	53.70	2	7,830	0.03%
2019/06/25	1	53.80	3	53.80	53.70	-2	7,976	-0.03%
2019/06/21	0	0.00	1	54.40	53.70	-1	8,018	-0.01%
2019/06/20	0	0.00	10	53.70	54.10	-10	7,932	-0.13%
2019/06/19	0	0.00	11	52.94	53.40	-11	7,889	-0.14%
2019/06/18	5	52.10	0	0.00	52.20	5	7,844	0.06%
2019/06/17	0	0.00	1	52.30	52.20	-1	7,877	-0.01%
2019/06/13	2	51.65	2	51.70	51.50	0	7,969	0.00%
2019/06/10	1	50.40	0	0.00	50.30	1	8,293	0.01%
2019/06/06	2	50.20	5	50.40	50.00	-3	8,306	-0.04%
2019/06/05	10	50.90	0	0.00	51.00	10	8,423	0.12%
2019/06/04	1	50.90	0	0.00	50.70	1	8,466	0.01%
2019/05/31	12	51.63	0	0.00	51.50	12	8,517	0.14%
2019/05/29	0	0.00	1	49.00	49.40	-1	8,432	-0.01%
2019/05/27	0	0.00	5	50.54	50.60	-5	8,375	-0.06%
2019/05/24	1	50.60	1	50.60	50.50	0	8,474	0.00%
2019/05/23	1	50.10	0	0.00	50.10	1	8,582	0.01%
2019/05/22	1	50.40	0	0.00	50.50	1	8,627	0.01%
2019/05/21	10	50.20	0	0.00	50.40	10	8,804	0.11%
2019/05/20	0	0.00	10	50.50	50.50	-10	8,846	-0.11%
2019/05/17	1	50.00	1	50.00	49.95	0	8,864	0.00%
2019/05/16	1	50.00	6	50.12	49.95	-5	8,820	-0.06%
2019/05/15	1	50.80	5	50.92	50.90	-4	8,787	-0.05%
2019/05/14	13	50.33	5	50.70	50.80	8	8,743	0.09%
2019/05/13	2	51.35	4	51.45	51.70	-2	8,680	-0.02%
2019/05/10	4	51.75	6.4	51.81	51.70	-2.4	8,645	-0.03%
2019/05/09	19	51.59	19	51.74	52.00	0	8,585	0.00%
2019/05/08	15	54.13	0	0.00	53.50	15	8,315	0.18%
2019/05/07	2	57.40	0	0.00	57.20	2	8,026	0.02%
2019/05/06	4	58.28	1	58.10	57.00	3	8,125	0.04%
2019/05/03	0	0.00	6	59.17	59.40	-6	7,979	-0.08%
2019/05/02	1	58.60	1	58.60	58.60	0	7,931	0.00%
2019/04/30	6	58.15	0	0.00	58.30	6	7,912	0.08%
2019/04/29	0	0.00	1	58.80	58.30	-1	7,847	-0.01%
2019/04/26	1	59.00	9	59.30	58.80	-8	7,833	-0.10%
2019/04/25	0	0.00	1	59.00	59.20	-1	7,834	-0.01%
2019/04/24	5	59.88	13	60.16	59.40	-8	7,862	-0.10%
2019/04/23	7	58.16	2	58.50	59.10	5	7,782	0.06%
2019/04/22	17	59.25	1	58.90	58.90	16	7,733	0.21%
2019/04/19	12	60.43	6	60.78	60.10	6	7,713	0.08%
2019/04/18	26	61.27	19	62.48	60.90	7	7,671	0.09%
2019/04/17	22	62.13	16	62.79	61.10	6	7,539	0.08%
2019/04/16	20	59.19	17	59.27	60.90	3	7,192	0.04%
2019/04/15	4	54.80	0	0.00	55.50	4	6,540	0.06%
2019/04/11	1	54.30	0	0.00	53.60	1	6,445	0.02%
2019/04/10	3	53.90	0	0.00	54.20	3	6,413	0.05%
2019/04/09	3	53.57	17.3	53.63	54.30	-14.3	6,410	-0.22%
2019/04/08	1	53.40	1	53.20	53.30	0	6,352	0.00%
2019/04/03	2	52.70	0.8	52.70	52.70	1.2	6,299	0.02%
2019/04/02	1	53.10	0	0.00	53.00	1	6,261	0.02%
2019/04/01	15	53.00	4	53.10	53.00	11	6,228	0.18%
2019/03/29	1	53.10	3	53.27	53.30	-2	6,099	-0.03%
2019/03/28	0	0.00	2	52.60	53.00	-2	6,067	-0.03%
2019/03/27	5	52.60	5	52.56	52.50	0	6,037	0.00%
2019/03/26	0	0.00	2	52.10	52.00	-2	5,996	-0.03%
2019/03/25	10	51.30	0	0.00	51.40	10	5,977	0.17%
2019/03/20	3	51.83	10	51.80	52.10	-7	5,968	-0.12%
2019/03/19	0	0.00	1	52.20	52.10	-1	5,944	-0.02%
2019/03/18	11	51.56	7	51.67	51.90	4	5,967	0.07%
2019/03/15	45	52.05	17	52.02	52.40	28	5,896	0.47%
2019/03/13	0	0.00	2	54.80	54.90	-2	5,595	-0.04%
2019/03/12	0	0.00	3	54.90	54.90	-3	5,551	-0.05%
2019/03/11	0	0.00	8	53.53	53.90	-8	5,506	-0.15%
2019/03/08	1	52.30	0	0.00	52.50	1	5,387	0.02%
2019/03/06	2	52.15	0	0.00	52.40	2	5,427	0.04%
2019/03/05	0	0.00	11	51.74	52.30	-11	5,536	-0.20%
2019/03/04	1	51.80	2	51.80	51.80	-1	5,537	-0.02%
2019/02/27	4	52.60	0	0.00	52.80	4	5,499	0.07%
2019/02/26	11	53.53	1	53.30	53.00	10	5,490	0.18%
2019/02/21	1	52.50	5	52.10	52.50	-4	5,238	-0.08%
2019/02/20	13	52.64	0	0.00	52.50	13	5,169	0.25%
2019/02/19	1	51.90	1	51.90	51.50	0	5,040	0.00%
2019/02/18	2	51.55	0	0.00	51.20	2	5,006	0.04%
2019/02/15	1	50.70	0	0.00	50.80	1	4,996	0.02%
2019/02/14	0	0.00	1	51.20	50.60	-1	5,132	-0.02%
2019/02/13	1	50.70	0	0.00	50.70	1	5,154	0.02%
2019/02/11	1	51.30	0	0.00	51.00	1	5,259	0.02%
2019/01/29	5	51.30	0	0.00	51.40	5	5,462	0.09%
2019/01/28	1	51.10	0	0.00	51.50	1	5,462	0.02%
2019/01/17	1	48.80	0	0.00	48.60	1	5,541	0.02%
2019/01/15	0	0.00	1	48.85	48.90	-1	5,593	-0.02%
2019/01/09	1	48.20	0	0.00	48.00	1	5,422	0.02%
2019/01/08	0	0.00	10	46.85	47.40	-10	5,403	-0.19%
2018/12/28	0	0.00	1	51.80	51.40	-1	5,510	-0.02%
2018/12/27	0	0.00	5	50.34	50.40	-5	5,535	-0.09%
2018/12/25	0	0.00	1	49.60	49.90	-1	5,676	-0.02%
2018/12/24	4	49.70	0	0.00	50.60	4	5,738	0.07%
2018/12/20	0	0.00	1	50.50	49.90	-1	6,148	-0.02%
2018/12/17	0	0.00	1	51.40	51.30	-1	6,491	-0.02%
2018/12/14	1	50.90	0	0.00	50.70	1	6,565	0.02%
2018/12/12	8	51.20	4	51.18	51.20	4	6,605	0.06%
2018/12/11	0	0.00	1	50.20	50.30	-1	6,679	-0.01%
2018/12/07	0	0.00	5	51.00	50.80	-5	6,982	-0.07%
2018/12/06	3	51.27	0	0.00	50.10	3	7,050	0.04%
2018/12/03	0	0.00	1	54.00	54.10	-1	7,168	-0.01%
2018/11/30	4	52.43	0	0.00	52.30	4	7,220	0.06%
2018/11/29	1	53.30	2	53.40	52.40	-1	7,230	-0.01%
2018/11/28	0	0.00	2	52.95	53.00	-2	7,195	-0.03%
2018/11/27	4	51.00	1	51.50	51.30	3	7,127	0.04%
2018/11/22	1	50.30	0	0.00	50.10	1	7,204	0.01%
2018/11/19	0	0.00	1	52.20	52.50	-1	7,236	-0.01%
2018/11/16	1	50.20	0	0.00	51.00	1	7,258	0.01%
2018/11/15	10	50.70	0	0.00	50.30	10	7,281	0.14%
2018/11/14	1	50.50	0	0.00	50.70	1	7,347	0.01%
2018/11/13	0	0.00	21	50.30	51.20	-21	7,356	-0.29%
2018/11/12	0	0.00	2	51.50	51.10	-2	7,337	-0.03%
2018/11/09	0	0.00	4	51.60	52.20	-4	7,313	-0.05%
2018/11/07	26	51.25	0	0.00	51.30	26	7,148	0.36%
2018/11/06	2	52.30	0	0.00	51.90	2	7,093	0.03%
2018/11/05	1	54.40	0	0.00	54.40	1	7,198	0.01%
2018/11/02	1	55.30	1	54.70	55.40	0	7,214	0.00%
2018/11/01	1	55.50	0	0.00	56.00	1	7,235	0.01%
2018/10/31	0	0.00	1	56.30	56.30	-1	7,286	-0.01%
2018/10/30	1	55.70	0.3	54.50	54.40	0.7	7,357	0.01%
2018/10/29	1	55.30	3	56.87	55.30	-2	7,450	-0.03%
2018/10/26	1	55.00	1	54.50	54.50	0	7,431	0.00%
2018/10/25	0	0.00	1	53.90	54.10	-1	7,509	-0.01%
2018/10/23	2	54.40	0	0.00	54.00	2	7,746	0.03%
2018/10/19	0	0.00	1	56.30	57.50	-1	8,008	-0.01%
2018/10/18	1	56.80	0	0.00	57.20	1	8,069	0.01%
2018/10/17	0	0.00	1	58.50	56.80	-1	8,128	-0.01%
2018/10/16	0	0.00	10	57.30	56.80	-10	8,138	-0.12%
2018/10/12	12	53.98	0	0.00	53.90	12	8,204	0.15%
2018/10/11	2	54.10	0	0.00	53.80	2	8,194	0.02%
2018/10/09	1	59.50	0	0.00	59.60	1	8,068	0.01%
2018/10/08	1	61.10	0	0.00	60.60	1	8,084	0.01%
2018/10/05	0	0.00	11	60.79	61.30	-11	8,095	-0.14%
2018/10/04	5	60.10	1	59.90	60.90	4	8,056	0.05%
2018/10/03	6	60.58	0	0.00	60.50	6	7,961	0.08%
2018/10/02	3	60.90	0	0.00	61.00	3	7,960	0.04%
2018/09/28	3	60.77	1	61.00	61.10	2	7,917	0.03%
2018/09/27	4	60.60	6	60.70	60.90	-2	7,811	-0.03%
2018/09/26	4	62.13	0	0.00	62.10	4	7,624	0.05%
2018/09/21	2	61.50	1	62.50	65.10	1	7,541	0.01%
2018/09/18	2	65.15	0	0.00	64.90	2	7,627	0.03%
2018/09/17	0	0.00	1	65.80	65.80	-1	7,730	-0.01%
2018/09/14	0	0.00	17	65.26	65.60	-17	7,751	-0.22%
2018/09/13	0	0.00	2	60.90	60.90	-2	7,565	-0.03%
2018/09/10	0	0.00	1	59.20	58.80	-1	7,639	-0.01%
2018/09/07	2	61.50	0	0.00	61.20	2	7,704	0.03%
2018/09/06	6	62.78	0	0.00	62.50	6	7,709	0.08%
2018/09/04	5	64.86	0	0.00	64.90	5	7,697	0.06%
2018/09/03	1	65.20	0	0.00	65.20	1	7,769	0.01%
2018/08/31	2	64.70	11	64.66	66.20	-9	7,945	-0.11%
2018/08/30	3	64.60	10	64.80	64.50	-7	7,987	-0.09%
2018/08/29	0	66.00	1	66.00	66.00	-1	8,020	-0.01%
2018/08/28	0	0.00	2	65.20	65.20	-2	8,081	-0.02%
2018/08/24	0	0.00	2	63.40	63.70	-2	8,186	-0.02%
2018/08/23	1	63.50	1	63.90	64.20	0	8,431	0.00%
2018/08/22	1	63.90	0	0.00	64.50	1	8,521	0.01%
2018/08/21	2	63.80	1	63.50	64.30	1	8,490	0.01%
2018/08/20	0	0.00	1	66.20	65.60	-1	8,393	-0.01%
2018/08/17	3	66.17	0	0.00	65.40	3	8,433	0.04%
2018/08/16	8	66.48	6	67.13	66.50	2	8,397	0.02%
2018/08/14	1	68.40	0	0.00	68.50	1	8,448	0.01%
2018/08/13	2	67.85	2	68.95	67.80	0	8,510	0.00%
2018/08/10	70	67.74	58	68.90	69.00	12	8,628	0.14%
2018/08/09	0	0.00	1	67.00	66.70	-1	8,437	-0.01%
2018/08/06	1	66.00	0	0.00	66.00	1	8,446	0.01%
2018/08/03	2	65.85	0	0.00	66.70	2	8,554	0.02%
2018/07/31	0	0.00	3	67.50	68.10	-3	8,505	-0.04%
2018/07/30	0	0.00	4	66.13	66.50	-4	8,359	-0.05%
2018/07/27	4	68.80	8	68.77	69.20	-4	8,238	-0.05%
2018/07/26	3	68.30	0	0.00	67.90	3	8,051	0.04%
2018/07/25	1	68.70	0	0.00	68.70	1	7,970	0.01%
2018/07/24	0	0.00	4	68.85	69.10	-4	7,906	-0.05%
2018/07/23	0	0.00	2	69.25	69.30	-2	7,861	-0.03%
2018/07/20	0	0.00	1	67.60	68.40	-1	7,839	-0.01%
2018/07/19	0	0.00	1	67.90	67.30	-1	7,779	-0.01%
2018/07/18	1	67.20	2	67.45	67.20	-1	7,784	-0.01%
2018/07/17	0	0.00	2	65.70	66.70	-2	7,697	-0.03%
2018/07/16	0	0.00	1	65.20	65.30	-1	7,641	-0.01%
2018/07/12	0	0.00	1	63.70	63.10	-1	7,629	-0.01%
2018/07/11	1	62.80	0	0.00	62.60	1	7,681	0.01%
2018/07/10	0	0.00	4	63.55	63.80	-4	7,740	-0.05%
2018/07/06	2	62.20	0	0.00	62.40	2	7,827	0.03%
2018/07/05	2	63.20	0	0.00	63.10	2	7,836	0.03%
2018/07/04	1	63.20	0	0.00	63.40	1	7,894	0.01%
2018/07/03	0	0.00	4	63.00	63.00	-4	8,002	-0.05%
2018/07/02	3	62.77	1	62.90	62.70	2	8,029	0.02%
2018/06/29	0	0.00	1	62.40	62.70	-1	7,960	-0.01%
2018/06/28	52	60.98	54	61.18	60.90	-2	7,855	-0.03%
2018/06/27	3	62.50	1	63.20	62.00	2	7,719	0.03%
2018/06/26	2	62.75	0	0.00	62.10	2	7,654	0.03%
2018/06/25	2	63.95	0	0.00	63.80	2	7,524	0.03%
2018/06/22	5	65.02	0	0.00	65.00	5	7,433	0.07%
2018/06/21	1	66.10	0	0.00	66.00	1	7,359	0.01%
2018/06/20	10	66.50	0	0.00	67.00	10	7,443	0.13%
2018/06/19	2	65.30	10	65.54	65.30	-8	7,395	-0.11%
2018/06/14	1	66.70	0	0.00	66.50	1	7,127	0.01%
2018/06/08	14	68.27	6	68.67	67.90	8	7,316	0.11%
2018/06/07	22	67.75	0	0.00	67.80	22	7,122	0.31%
2018/06/06	2	68.50	21	68.40	68.50	-19	7,133	-0.27%
2018/06/05	0	0.00	2	66.95	67.30	-2	7,043	-0.03%
2018/06/04	5	66.60	17	66.21	66.60	-12	6,949	-0.17%
2018/06/01	0	0.00	3	64.73	64.90	-3	6,869	-0.04%
2018/05/31	7	64.23	0	0.00	63.30	7	6,838	0.10%
2018/05/30	10	65.30	1	65.10	65.00	9	6,577	0.14%
2018/05/29	1	66.40	0	0.00	66.00	1	6,510	0.02%
2018/05/25	0	0.00	20	65.93	66.10	-20	6,495	-0.31%
2018/05/23	22	65.05	4	65.00	65.00	18	6,377	0.28%
2018/05/22	5	65.10	0	0.00	65.00	5	6,467	0.08%
2018/05/21	15	64.80	6	65.08	65.00	9	6,557	0.14%
2018/05/18	10	65.57	0	0.00	65.00	10	6,557	0.15%
2018/05/14	23	67.04	7	67.33	67.50	16	6,849	0.23%
2018/05/11	20	67.12	7	67.14	67.00	13	6,863	0.19%
2018/05/10	3	68.80	0	0.00	68.60	3	6,723	0.04%
2018/05/09	2	68.55	0	0.00	68.90	2	6,771	0.03%
2018/05/08	1	70.30	1	70.90	70.00	0	6,748	0.00%
2018/05/07	3	69.50	0	0.00	69.20	3	7,033	0.04%
2018/05/02	0	0.00	1	71.00	71.00	-1	7,220	-0.01%
2018/04/30	0	0.00	4	68.70	69.50	-4	7,218	-0.06%
2018/04/25	0	0.00	1	68.90	68.60	-1	7,458	-0.01%
2018/04/24	2	69.35	0	0.00	69.10	2	7,537	0.03%
2018/04/20	0	0.00	2	70.50	70.50	-2	7,670	-0.03%
2018/04/19	1	69.50	0	0.00	69.50	1	7,699	0.01%
2018/04/18	3	69.13	0	0.00	69.10	3	7,853	0.04%
2018/04/16	1	70.10	2	71.10	70.30	-1	7,869	-0.01%
2018/04/12	1	71.30	0	0.00	71.50	1	7,967	0.01%
2018/04/02	0	0.00	2	72.90	72.80	-2	7,947	-0.03%
2018/03/29	3	72.67	1	72.90	72.60	2	8,048	0.02%
2018/03/26	0.6	73.50	0	0.00	73.50	0.6	8,013	0.01%
2018/03/23	1	73.10	3	73.30	73.50	-2	8,130	-0.02%
2018/03/21	4	74.50	0	0.00	74.50	4	8,290	0.05%
2018/03/20	0	0.00	2	75.00	74.90	-2	8,420	-0.02%
2018/03/19	1	75.20	0	0.00	75.50	1	8,424	0.01%
2018/03/16	2	74.35	1	75.70	76.10	1	8,395	0.01%
2018/03/15	1	75.50	0	0.00	76.00	1	8,184	0.01%
2018/03/14	1	76.70	0	0.00	76.50	1	8,309	0.01%
2018/03/13	0	0.00	2	77.45	77.30	-2	8,494	-0.02%
2018/03/12	0	0.00	22	76.31	77.40	-22	8,568	-0.26%
2018/03/06	1	73.90	0	0.00	73.90	1	9,051	0.01%
2018/03/05	1	74.10	0	0.00	74.00	1	9,241	0.01%
2018/03/02	2	73.90	0	0.00	74.20	2	9,334	0.02%
2018/03/01	0	0.00	2	75.10	75.00	-2	9,440	-0.02%
2018/02/23	0	0.00	6	75.25	75.60	-6	9,770	-0.06%
2018/02/22	2	74.35	0	0.00	73.70	2	9,939	0.02%
2018/02/21	4	73.60	3	75.10	76.00	1	9,970	0.01%
2018/02/12	1	72.30	0	0.00	72.30	1	10,052	0.01%
2018/02/09	0	0.00	1	73.50	73.40	-1	10,206	-0.01%
2018/02/08	2	72.40	0	0.00	72.00	2	10,208	0.02%
2018/02/07	0	0.00	1	75.20	73.60	-1	10,332	-0.01%
2018/02/06	4	73.05	0	0.00	71.50	4	10,314	0.04%
2018/02/05	2	75.80	0	0.00	77.00	2	10,248	0.02%
2018/02/02	1	76.80	1	77.60	77.60	0	10,482	0.00%
2018/02/01	9	78.09	0	0.00	77.00	9	10,459	0.09%
2018/01/31	2	79.15	3	78.80	79.00	-1	10,408	-0.01%
2018/01/30	9	80.94	24	80.17	79.90	-15	10,369	-0.14%
2018/01/29	0	0.00	1	78.10	78.50	-1	10,080	-0.01%
2018/01/26	2	77.95	0	0.00	78.40	2	10,063	0.02%
2018/01/25	0	0.00	3	78.57	79.00	-3	10,070	-0.03%
2018/01/24	0	0.00	10	77.30	77.60	-10	9,969	-0.10%
2018/01/23	0	0.00	1	78.30	78.00	-1	10,000	-0.01%
2018/01/22	0	0.00	2	77.20	77.40	-2	9,954	-0.02%
2018/01/18	3.2	77.16	1	77.40	76.70	2.2	9,823	0.02%
2018/01/17	1.4	77.10	7	76.61	77.10	-5.6	9,719	-0.06%
2018/01/15	4	75.10	0	0.00	75.10	4	9,577	0.04%
2018/01/12	18	75.12	9	74.59	75.10	9	9,655	0.09%
2018/01/11	0	0.00	1	72.50	72.50	-1	9,617	-0.01%
2018/01/05	1	71.20	0	0.00	72.00	1	9,559	0.01%
2018/01/04	2	71.80	0	0.00	71.90	2	9,572	0.02%
2018/01/03	0	0.00	1	72.80	72.60	-1	9,580	-0.01%