和碩 (4938)-凱基-長庚券商分點個股進出

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－凱基-長庚券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-長庚券商分點個股進出
凱基-長庚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	0	0.00	0.1	99.70	99.70	-0.1	13,378	0.00%
2024/05/07	1	100.00	0	0.00	99.80	1	13,394	0.01%
2024/05/06	0.1	99.90	2	99.75	99.60	-1.9	13,351	-0.01%
2024/05/03	0	0.00	0.2	98.20	97.10	-0.2	13,267	0.00%
2024/05/02	0.3	96.57	1	96.70	96.40	-0.7	13,249	-0.01%
2024/04/30	1.2	98.17	0	0.00	97.70	1.2	13,446	0.01%
2024/04/29	1	98.40	0.6	98.53	98.50	0.4	13,451	0.00%
2024/04/26	0	0.00	2	97.40	97.00	-2	13,432	-0.01%
2024/04/25	0.1	95.10	4	94.90	94.70	-3.9	13,407	-0.03%
2024/04/24	2	96.40	1	96.00	96.70	1	13,360	0.01%
2024/04/23	102	95.10	0	0.00	94.70	102	13,435	0.76%	大買/鉅額交易
2024/04/22	2	94.40	3	94.97	94.50	-1	13,481	-0.01%
2024/04/19	3.2	95.01	1	93.10	94.80	2.2	13,453	0.02%
2024/04/18	0.5	97.00	0	0.00	96.60	0.5	13,250	0.00%
2024/04/17	3	96.60	1	96.30	96.40	2	13,289	0.02%
2024/04/16	2	96.40	104	97.60	95.40	-102	13,217	-0.77%	大賣/鉅額交易
2024/04/15	2	99.55	1	99.20	98.70	1	12,982	0.01%
2024/04/12	14	98.94	1	98.60	98.30	13	12,865	0.10%
2024/04/11	2	101.00	1	100.00	101.50	1	12,727	0.01%
2024/04/10	0	0.00	3	102.00	101.00	-3	12,741	-0.02%
2024/04/09	1	101.00	7	100.93	100.50	-6	12,653	-0.05%
2024/04/08	6	99.85	15	100.10	101.00	-9	12,569	-0.07%
2024/04/03	2.1	97.80	0.3	98.00	97.40	1.8	12,409	0.01%
2024/04/02	1	98.80	0	0.00	98.30	1	12,352	0.01%
2024/04/01	18.1	99.27	5	98.52	97.50	13.1	12,444	0.10%
2024/03/29	102	99.56	10	100.44	102.00	92	12,305	0.75%	大買/
2024/03/28	17	100.40	3	100.13	99.70	14	11,794	0.12%
2024/03/27	4.4	97.09	2	98.35	98.40	2.4	11,473	0.02%
2024/03/26	21	97.64	21.1	97.11	97.80	-0.1	11,451	0.00%
2024/03/25	2	102.00	4.2	101.38	101.50	-2.2	11,190	-0.02%
2024/03/22	6.3	102.24	9	102.06	102.00	-2.8	10,988	-0.03%
2024/03/21	15.7	103.18	20	102.95	104.50	-4.3	10,738	-0.04%
2024/03/20	151.7	104.45	30.1	104.49	103.50	121.6	10,139	1.20%	大買/鉅額交易
2024/03/19	32	95.86	61.6	97.58	100.00	-29.6	8,878	-0.33%
2024/03/18	1	89.80	2.3	90.04	91.00	-1.3	8,004	-0.02%
2024/03/15	1.1	87.86	2	89.00	89.10	-0.9	7,842	-0.01%
2024/03/14	0	0.00	5	87.90	88.60	-5	7,682	-0.07%
2024/03/13	0	0.00	45.5	89.85	89.90	-45.5	7,542	-0.60%
2024/03/12	1	86.30	10.5	86.69	87.50	-9.5	7,197	-0.13%
2024/03/11	1	84.80	1	85.50	85.10	0	7,121	0.00%
2024/03/08	1	85.50	0	0.00	85.30	1	7,116	0.01%
2024/03/07	11	85.31	0	0.00	85.40	11	7,063	0.16%
2024/03/06	0	0.00	2.1	85.80	86.50	-2.1	6,997	-0.03%
2024/03/05	1	85.50	1	86.30	86.50	0	7,064	0.00%
2024/03/04	1.1	85.96	12	85.99	86.00	-10.9	7,086	-0.15%
2024/03/01	123.3	85.72	0	0.00	84.90	123.3	7,078	1.74%	大買/鉅額交易
2024/02/29	105	84.75	0	0.00	85.50	105	7,042	1.49%	大買/鉅額交易
2024/02/27	10	84.50	1	84.50	84.30	9	6,954	0.13%
2024/02/26	0	0.00	2	85.60	85.60	-2	6,928	-0.03%
2024/02/23	100.1	86.70	31.3	86.99	85.90	68.9	6,926	0.99%
2024/02/22	2	86.80	18	86.57	86.60	-16	6,984	-0.23%
2024/02/21	0	0.00	3.1	85.73	85.90	-3.1	6,966	-0.04%
2024/02/20	3	84.93	1	85.20	85.50	2	7,099	0.03%
2024/02/19	0	0.00	1.1	84.41	84.80	-1.1	7,108	-0.01%
2024/02/16	3	84.70	1	84.40	84.70	2	7,199	0.03%
2024/02/15	11	83.30	1	83.70	83.70	10	7,308	0.14%
2024/02/05	1	84.30	0	0.00	84.50	1	7,268	0.01%
2024/02/02	0	0.00	0	84.10	84.30	0	7,266	0.00%
2024/02/01	0	0.00	3	83.57	84.10	-3	7,299	-0.04%
2024/01/31	0.1	83.20	0	0.00	82.70	0.1	7,276	0.00%
2024/01/30	1.3	83.48	0	84.10	83.80	1.2	7,219	0.02%
2024/01/29	0	83.30	0	0.00	84.20	0	7,241	0.00%
2024/01/26	2	83.16	1	83.50	83.30	1	7,212	0.01%
2024/01/25	2	85.30	41	85.03	84.20	-39	7,174	-0.54%
2024/01/24	46	86.23	7.3	85.79	86.10	38.8	7,126	0.54%
2024/01/23	0	0.00	1	83.00	83.50	-1	6,876	-0.01%
2024/01/22	5	83.78	0	0.00	83.00	5	6,794	0.07%
2024/01/19	1	82.20	0	0.00	82.60	1	6,812	0.01%
2024/01/18	0.3	80.92	0	0.00	80.70	0.3	6,816	0.00%
2024/01/17	1.3	80.80	2	81.00	80.80	-0.7	6,811	-0.01%
2024/01/16	0	81.80	4	81.80	81.80	-4	6,705	-0.06%
2024/01/15	0	0.00	0.1	82.80	82.40	-0.1	6,637	0.00%
2024/01/12	0	0.00	0.3	83.00	83.00	-0.3	6,638	0.00%
2024/01/11	3	83.20	1	82.90	82.50	2	6,663	0.03%
2024/01/10	1	83.00	0	0.00	82.90	1	6,595	0.02%
2024/01/08	0.1	83.70	0	0.00	83.90	0.1	6,669	0.00%
2024/01/05	0	0.00	0	84.00	83.90	0	6,640	0.00%
2024/01/04	2	84.80	6	84.60	84.60	-4	6,633	-0.06%
2024/01/03	1	85.60	0	0.00	85.90	1	6,624	0.02%
2024/01/02	1.3	86.45	4	86.50	87.40	-2.7	6,564	-0.04%
2023/12/29	7.4	85.23	8	85.45	87.30	-0.6	6,566	-0.01%
2023/12/28	1.3	88.12	13	88.47	88.20	-11.7	6,480	-0.18%
2023/12/27	1	89.80	5.2	88.69	89.50	-4.2	6,434	-0.07%
2023/12/26	0.1	86.50	10.3	87.69	88.00	-10.2	6,217	-0.16%
2023/12/25	9	86.43	2	86.40	86.80	7	6,146	0.11%
2023/12/22	0.1	85.10	0.3	85.00	85.80	-0.2	6,086	0.00%
2023/12/21	11	84.95	1	85.40	85.90	10	5,982	0.17%
2023/12/20	4	86.03	15.3	86.31	86.50	-11.3	5,833	-0.19%
2023/12/19	11	84.65	2	84.80	85.00	9	5,606	0.16%
2023/12/18	2	84.55	1	85.40	85.50	1	5,517	0.02%
2023/12/15	5	84.60	1	85.00	84.50	4	5,391	0.07%
2023/12/14	1.1	85.38	5	85.32	85.50	-4	5,312	-0.07%
2023/12/13	228	83.62	13.5	84.44	84.80	214.5	5,223	4.11%	大買/鉅額交易
2023/12/12	11	82.99	28	83.10	83.10	-17	5,215	-0.33%
2023/12/11	6	82.07	5.5	82.29	82.50	0.5	5,183	0.01%
2023/12/08	0	0.00	10	81.60	81.70	-10	5,160	-0.19%
2023/12/07	10	81.40	6	81.32	81.10	4	5,228	0.08%
2023/12/06	0	0.00	3	81.13	81.30	-3	5,337	-0.06%
2023/12/05	1	80.80	10	80.00	80.80	-9	5,343	-0.17%
2023/12/01	0	0.00	2	80.91	81.30	-2	5,371	-0.04%
2023/11/30	0	0.00	1	81.00	81.20	-1	5,375	-0.02%
2023/11/29	0	0.00	3	81.67	81.70	-3	5,281	-0.06%
2023/11/28	0	0.00	6	80.80	81.10	-6	5,277	-0.11%
2023/11/27	0	0.00	2	80.70	80.80	-2	5,313	-0.04%
2023/11/24	0	0.00	2	80.90	80.80	-2	5,343	-0.04%
2023/11/22	0	0.00	1	81.50	81.00	-1	5,469	-0.02%
2023/11/21	0	0.00	6	81.83	81.90	-6	5,630	-0.11%
2023/11/20	0.1	80.60	1	80.70	81.10	-0.9	5,878	-0.02%
2023/11/17	0	0.00	20.1	80.16	80.80	-20.1	5,985	-0.34%
2023/11/16	2	79.80	10	79.87	80.00	-8	5,989	-0.13%
2023/11/15	2	80.40	1	80.30	80.00	1	6,078	0.02%
2023/11/14	0	0.00	9.3	79.02	79.50	-9.3	6,138	-0.15%
2023/11/10	1	78.00	2	78.15	78.30	-1	6,225	-0.02%
2023/11/09	1	77.80	3	78.07	78.00	-2	6,305	-0.03%
2023/11/08	0	0.00	5	77.90	78.00	-5	6,356	-0.08%
2023/11/07	1	77.70	1	77.80	78.00	0	6,421	0.00%
2023/11/03	1	76.70	0	0.00	76.70	1	6,670	0.01%
2023/11/02	20	77.40	21	77.22	77.20	-1	6,767	-0.01%
2023/10/31	2	75.55	0	0.00	75.40	2	6,907	0.03%
2023/10/27	0	0.00	2	77.30	76.60	-2	7,002	-0.03%
2023/10/26	0	0.00	2	76.90	76.40	-2	7,180	-0.03%
2023/10/24	0	0.00	1	76.60	76.80	-1	7,382	-0.01%
2023/10/23	1	75.40	0	0.00	75.40	1	7,533	0.01%
2023/10/20	1	75.71	1	75.90	76.00	0	7,910	0.00%
2023/10/19	20	76.40	20	76.40	76.60	0	8,293	0.00%
2023/10/17	2	76.70	0	0.00	77.00	2	8,891	0.02%
2023/10/13	4	78.65	0	0.00	77.90	4	11,707	0.03%
2023/10/12	1	78.20	5	78.66	78.90	-4	12,173	-0.03%
2023/10/11	1	78.20	0	0.00	78.10	1	12,236	0.01%
2023/10/06	1	77.60	0	0.00	77.60	1	12,366	0.01%
2023/10/05	1	77.50	2	77.45	77.70	-1	12,401	-0.01%
2023/10/04	2	75.90	1	75.90	76.20	1	12,360	0.01%
2023/10/02	2	76.60	0	0.00	76.60	2	12,385	0.02%
2023/09/27	1	76.00	0	0.00	76.30	1	12,570	0.01%
2023/09/26	1	76.20	0	0.00	76.00	1	12,860	0.01%
2023/09/20	0	0.00	1	77.20	77.00	-1	13,295	-0.01%
2023/09/18	1	77.60	2	77.80	77.30	-1	13,443	-0.01%
2023/09/15	1	77.70	0	0.00	78.10	1	13,460	0.01%
2023/09/14	0	0.00	5	77.40	77.50	-5	13,389	-0.04%
2023/09/13	1	76.20	0	0.00	76.80	1	13,514	0.01%
2023/09/12	0	0.00	1	77.00	76.70	-1	14,226	-0.01%
2023/09/11	7.1	75.38	3	75.73	74.90	4.1	14,315	0.03%
2023/09/08	0	0.00	1	78.00	78.10	-1	14,255	-0.01%
2023/09/06	0	0.00	7	78.07	77.80	-7	14,359	-0.05%
2023/09/04	2	77.00	0	0.00	77.30	2	14,516	0.01%
2023/09/01	1	77.50	0	0.00	77.70	1	14,570	0.01%
2023/08/31	0	0.00	1	78.40	78.00	-1	14,595	-0.01%
2023/08/30	0	0.00	10	78.80	78.50	-10	14,722	-0.07%
2023/08/29	23	78.56	20	78.00	78.30	3	14,915	0.02%
2023/08/28	1	78.80	5	79.40	78.70	-4	14,904	-0.03%
2023/08/25	1	78.00	6	79.07	78.90	-5	14,987	-0.03%
2023/08/24	17	79.65	20	79.92	80.10	-3	14,881	-0.02%
2023/08/23	11	77.94	13.5	78.39	78.70	-2.5	14,565	-0.02%
2023/08/22	3	77.80	2	78.10	77.80	1	14,486	0.01%
2023/08/21	10	76.75	0	0.00	76.70	10	14,343	0.07%
2023/08/18	0	0.00	3	77.67	76.90	-3	14,225	-0.02%
2023/08/17	2	76.70	4	77.03	77.30	-2	14,094	-0.01%
2023/08/16	1	76.90	1	77.10	77.40	0	13,978	0.00%
2023/08/15	0	0.00	2	76.75	76.60	-2	13,908	-0.01%
2023/08/14	8	74.74	8	75.03	75.50	0	13,846	0.00%
2023/08/11	1	76.00	0	0.00	76.20	1	13,859	0.01%
2023/08/10	3	75.20	2	76.05	76.10	1	13,824	0.01%
2023/08/09	1	77.50	6	78.22	78.40	-5	13,609	-0.04%
2023/08/07	0.5	77.00	1	77.50	76.70	-0.5	13,417	0.00%
2023/08/04	1	75.00	4	76.13	76.70	-3	13,310	-0.02%
2023/08/02	1	75.80	4	75.90	75.80	-3	13,195	-0.02%
2023/08/01	1	76.10	20.7	76.25	76.20	-19.7	13,033	-0.15%
2023/07/31	15.1	78.00	12	76.37	76.40	3.1	12,942	0.02%
2023/07/28	5	77.72	2	78.35	78.70	3	12,711	0.02%
2023/07/27	5.2	78.06	4	77.48	77.50	1.2	12,594	0.01%
2023/07/26	7.5	78.90	4	79.00	78.80	3.5	12,450	0.03%
2023/07/25	22	80.60	43	80.26	80.20	-21	12,303	-0.17%
2023/07/24	48.7	79.17	18	78.94	78.80	30.7	11,989	0.26%
2023/07/21	15	76.32	5	76.86	76.60	10	11,653	0.09%
2023/07/20	13	76.57	3	76.67	76.10	10	11,433	0.09%
2023/07/19	72.9	80.50	65.7	80.20	76.80	7.2	11,091	0.06%
2023/07/18	110.4	86.11	85	86.56	84.20	25.4	10,245	0.25%	大買/
2023/07/17	36.1	80.33	7	81.79	81.90	29.1	8,199	0.35%
2023/07/14	1.5	74.77	1	74.80	74.50	0.5	7,719	0.01%
2023/07/13	4.5	74.90	10	75.21	74.20	-5.5	7,601	-0.07%
2023/07/12	4	71.85	1	72.10	72.10	3	7,436	0.04%
2023/07/11	0	0.00	1	71.30	71.50	-1	7,381	-0.01%
2023/07/10	0	0.00	0.5	70.00	69.90	-0.5	7,371	-0.01%
2023/07/07	2	70.30	1	69.80	70.50	1	7,383	0.01%
2023/07/06	1	70.60	0	0.00	70.70	1	7,363	0.01%
2023/07/05	5	71.72	5	71.50	71.50	0	7,229	0.00%
2023/07/04	28	72.88	36	72.66	72.20	-8	7,130	-0.11%
2023/07/03	11	76.29	11	75.98	76.00	0	6,909	0.00%
2023/06/30	4	74.85	10	75.00	74.80	-6	6,771	-0.09%
2023/06/29	1	75.00	4	75.30	75.10	-3	6,656	-0.05%
2023/06/28	2	74.80	5	75.10	74.80	-3	6,578	-0.05%
2023/06/27	1	74.00	1	74.60	74.70	0	6,554	0.00%
2023/06/26	8	75.61	0	0.00	75.30	8	6,478	0.12%
2023/06/21	2	76.90	5	76.60	77.00	-3	6,359	-0.05%
2023/06/19	4	77.73	6	77.27	77.10	-2	6,266	-0.03%
2023/06/16	11	80.69	32	80.82	79.30	-21	6,128	-0.34%
2023/06/15	0	0.00	16	78.98	79.40	-16	5,369	-0.30%
2023/06/14	0	0.00	8	77.98	78.00	-8	5,251	-0.15%
2023/06/13	3	78.03	2	77.50	78.00	1	5,214	0.02%
2023/06/12	10	77.70	0	0.00	77.60	10	5,273	0.19%
2023/06/09	13	78.02	2	78.15	78.10	11	5,217	0.21%
2023/06/08	6	78.08	0	0.00	77.40	6	5,167	0.12%
2023/06/06	0	0.00	15	77.60	77.50	-15	4,999	-0.30%
2023/06/05	12	77.70	21	77.63	78.00	-9	4,932	-0.18%
2023/06/02	5	76.64	12	76.36	77.10	-7	4,767	-0.15%
2023/06/01	7	75.07	5	75.50	75.70	2	4,541	0.04%
2023/05/31	17	75.83	0	0.00	75.30	17	4,480	0.38%
2023/05/30	1	74.80	3	74.97	75.00	-2	4,343	-0.05%
2023/05/29	0	0.00	5	74.90	74.70	-5	4,292	-0.12%
2023/05/26	6	74.50	1	74.10	74.50	5	4,279	0.12%
2023/05/25	0	0.00	1	73.70	73.60	-1	4,183	-0.02%
2023/05/23	9	73.18	0	0.00	73.10	9	4,149	0.22%
2023/05/22	0	0.00	1	73.40	73.40	-1	4,114	-0.02%
2023/05/19	6	73.28	17	73.16	73.20	-11	4,072	-0.27%
2023/05/18	3	72.27	3	72.20	72.40	0	3,997	0.00%
2023/05/17	2	72.10	14.1	72.07	72.30	-12.1	3,986	-0.30%
2023/05/16	0	0.00	15	70.70	71.30	-15	3,882	-0.39%
2023/05/15	0	0.00	1	70.20	70.20	-1	3,872	-0.03%
2023/05/12	13	69.60	0	0.00	69.70	13	3,871	0.34%
2023/05/11	0	0.00	10	70.70	70.70	-10	3,826	-0.26%
2023/05/08	10	70.21	0	0.00	70.30	10	3,910	0.26%
2023/05/04	0	0.00	3	70.20	70.20	-3	3,961	-0.08%
2023/05/02	1	70.00	0	0.00	70.50	1	4,086	0.02%
2023/04/25	0	0.00	2	69.40	69.00	-2	3,961	-0.05%
2023/04/18	0	0.00	3	70.10	70.10	-3	3,702	-0.08%
2023/04/14	0	0.00	1	69.90	70.20	-1	3,662	-0.03%
2023/04/13	1	70.30	21.4	70.39	70.30	-20.4	3,653	-0.56%
2023/04/12	0	0.00	1	70.50	70.60	-1	3,635	-0.03%
2023/04/07	1	70.60	2	70.40	70.40	-1	3,558	-0.03%
2023/04/06	0	0.00	4	70.00	70.50	-4	3,537	-0.11%
2023/03/31	0	0.00	5	70.00	69.70	-5	3,480	-0.14%
2023/03/30	0	0.00	1	69.70	69.90	-1	3,647	-0.03%
2023/03/27	0	0.00	12	69.91	69.90	-12	4,367	-0.27%
2023/03/23	1	69.00	0	0.00	69.80	1	4,667	0.02%
2023/03/22	10	69.46	7	69.31	69.40	3	4,691	0.06%
2023/03/21	0	0.00	3	68.90	69.30	-3	4,771	-0.06%
2023/03/15	13	66.82	0	0.00	66.60	13	4,826	0.27%
2023/03/14	0	0.00	1	69.00	69.00	-1	4,722	-0.02%
2023/03/13	0	0.00	54	68.05	69.40	-54	4,759	-1.13%
2023/03/10	7	68.91	8	69.14	69.00	-1	4,742	-0.02%
2023/03/09	16	69.71	10	69.50	69.80	6	4,780	0.13%
2023/03/08	10	69.80	0	0.00	69.80	10	4,829	0.21%
2023/03/07	0	0.00	1	69.80	69.90	-1	4,838	-0.02%
2023/03/06	4	68.70	1	69.00	69.00	3	4,816	0.06%
2023/03/03	6	68.30	0	0.00	68.30	6	4,817	0.12%
2023/03/02	0	0.00	2	68.40	68.40	-2	4,844	-0.04%
2023/03/01	0	0.00	3	68.20	68.00	-3	4,827	-0.06%
2023/02/24	0	0.00	2	68.45	68.00	-2	4,830	-0.04%
2023/02/23	0.5	68.30	21	68.21	68.50	-20.5	4,810	-0.43%
2023/02/22	0	0.00	6	67.98	68.20	-6	4,832	-0.12%
2023/02/20	0	0.00	3	67.80	67.80	-3	4,911	-0.06%
2023/02/16	0.1	67.00	0	0.00	67.00	0.1	5,009	0.00%
2023/02/15	0	0.00	7	66.91	67.20	-7	5,110	-0.14%
2023/02/14	0	0.00	1	67.00	66.70	-1	5,099	-0.02%
2023/02/13	1	67.50	4	66.85	67.10	-3	5,107	-0.06%
2023/02/09	0.2	66.50	0	0.00	66.50	0.2	5,098	0.00%
2023/02/07	0.2	66.30	2	66.60	66.60	-1.8	5,177	-0.03%
2023/02/06	3	65.50	0	0.00	66.10	3	5,186	0.06%
2023/02/03	0	0.00	1	65.40	65.40	-1	5,143	-0.02%
2023/02/02	0	0.00	5	65.36	65.40	-5	5,212	-0.10%
2023/01/31	0	0.00	9	65.61	64.50	-9	5,257	-0.17%
2023/01/30	6	65.42	12	65.22	65.60	-6	5,172	-0.12%
2023/01/17	0	0.00	1	64.50	64.70	-1	5,134	-0.02%
2023/01/16	0	0.00	5	64.64	64.50	-5	5,159	-0.10%
2023/01/09	0	0.00	2	64.60	64.80	-2	5,566	-0.04%
2023/01/06	4	64.10	1	63.90	64.00	3	5,574	0.05%
2022/12/28	0	0.00	8	63.26	63.80	-8	5,770	-0.14%
2022/12/26	0	0.00	3	64.10	63.80	-3	5,856	-0.05%
2022/12/23	0	0.00	1	64.20	64.20	-1	5,962	-0.02%
2022/12/22	1	63.90	2	64.00	64.00	-1	6,001	-0.02%
2022/12/21	0	0.00	1	63.70	63.70	-1	5,819	-0.02%
2022/12/19	0	0.00	1	63.80	63.80	-1	5,419	-0.02%
2022/12/16	1	62.00	1	63.20	64.00	0	5,185	0.00%
2022/12/15	0	63.50	0	0.00	63.50	0	5,006	0.00%
2022/12/09	1	62.40	0	0.00	63.10	1	5,270	0.02%
2022/12/07	5	62.90	7	63.00	63.00	-2	5,366	-0.04%
2022/12/06	0	0.00	1	63.00	63.80	-1	5,406	-0.02%
2022/12/05	0	0.00	1	62.60	63.50	-1	5,390	-0.02%
2022/12/02	0	0.00	1	61.10	61.90	-1	5,361	-0.02%
2022/12/01	1	62.00	1	62.30	61.70	0	5,372	0.00%
2022/11/30	3	61.30	0	0.00	62.00	3	5,351	0.06%
2022/11/29	2.2	61.16	0	0.00	61.50	2.2	5,417	0.04%
2022/11/25	0	0.00	1	60.30	60.20	-1	5,454	-0.02%
2022/11/24	1	60.10	1	60.00	60.20	0	5,506	0.00%
2022/11/21	0	59.70	0	0.00	59.40	0	5,504	0.00%
2022/11/17	1	59.50	0	0.00	60.30	1	5,470	0.02%
2022/11/11	0	0.00	1	59.90	60.00	-1	5,398	-0.02%
2022/11/08	1	58.10	0	0.00	58.10	1	5,399	0.02%
2022/11/07	1	57.50	0	0.00	57.70	1	5,423	0.02%
2022/11/03	0	0.00	1	56.60	56.40	-1	5,432	-0.02%
2022/10/24	1	56.60	1.5	56.87	56.90	-0.5	5,554	-0.01%
2022/10/19	0	0.00	0.5	57.20	56.70	-0.5	5,397	-0.01%
2022/10/18	1.5	56.37	0	0.00	56.60	1.5	5,355	0.03%
2022/10/14	1	57.80	0	0.00	57.30	1	5,331	0.02%
2022/10/13	0	0.00	2	57.00	57.20	-2	5,384	-0.04%
2022/10/07	2	58.25	0	0.00	58.20	2	5,426	0.04%
2022/10/06	1	59.10	1	59.20	59.00	0	5,460	0.00%
2022/10/03	2	57.55	1	57.30	57.50	1	5,383	0.02%
2022/09/30	2	58.75	0	0.00	58.50	2	5,397	0.04%
2022/09/28	0	0.00	1	59.50	59.20	-1	5,353	-0.02%
2022/09/27	0.2	59.50	0	0.00	59.50	0.2	5,346	0.00%
2022/09/26	1	59.80	0	0.00	59.30	1	5,384	0.02%
2022/09/23	1	60.40	0	0.00	60.40	1	5,451	0.02%
2022/09/22	2.2	61.45	0	0.00	61.50	2.2	5,844	0.04%
2022/09/21	0	0.00	41	63.50	63.10	-41	5,881	-0.70%
2022/09/16	0.2	63.50	1	63.10	63.50	-0.8	5,743	-0.01%
2022/09/15	2	63.80	0	0.00	63.70	2	5,614	0.04%
2022/09/14	0.2	63.90	1	64.10	63.40	-0.8	5,603	-0.01%
2022/09/13	1	64.70	2	65.15	65.50	-1	5,593	-0.02%
2022/09/12	0	0.00	2	63.90	63.90	-2	5,592	-0.04%
2022/09/07	0	0.00	2	64.00	64.40	-2	5,696	-0.04%
2022/09/05	1	64.30	10	64.18	64.50	-9	5,657	-0.16%
2022/09/02	1	62.30	0	0.00	62.10	1	5,585	0.02%
2022/08/31	6	64.00	0	0.00	63.60	6	5,551	0.11%
2022/08/24	0	0.00	1	64.60	63.60	-1	5,601	-0.02%
2022/08/22	0	0.00	9	63.28	64.20	-9	5,821	-0.15%
2022/08/19	2	63.00	0	0.00	63.00	2	5,807	0.03%
2022/08/18	0	0.00	3	62.60	63.00	-3	5,827	-0.05%
2022/08/17	2	62.40	1	62.20	62.80	1	5,857	0.02%
2022/08/16	0	0.00	1	62.20	62.20	-1	5,858	-0.02%
2022/08/15	0	0.00	3	63.73	63.00	-3	5,812	-0.05%
2022/08/12	0	0.00	1	64.90	64.50	-1	5,768	-0.02%
2022/08/11	0	0.00	1	63.70	63.70	-1	5,763	-0.02%
2022/08/10	0	0.00	2.8	63.08	63.00	-2.8	5,813	-0.05%
2022/08/09	1	62.60	1	62.70	62.70	0	5,867	0.00%
2022/08/08	1	61.70	0	0.00	62.10	1	5,938	0.02%
2022/08/05	1	62.40	2	62.40	62.00	-1	6,189	-0.02%
2022/08/04	1	62.80	1	62.70	63.00	0	6,211	0.00%
2022/08/03	0	0.00	1	63.10	63.10	-1	6,229	-0.02%
2022/08/02	0	0.00	6	62.70	63.00	-6	6,251	-0.10%
2022/08/01	0	0.00	2	62.55	62.30	-2	6,214	-0.03%
2022/07/29	1.1	62.23	0	0.00	62.20	1.1	6,215	0.02%
2022/07/28	0	0.00	16.1	61.54	62.30	-16.1	6,139	-0.26%
2022/07/25	0	0.00	1	61.80	61.60	-1	6,160	-0.02%
2022/07/22	2.1	60.56	4	60.75	60.90	-1.9	6,252	-0.03%
2022/07/19	3	58.20	1	58.60	58.80	2	6,289	0.03%
2022/07/18	2	58.30	0	0.00	58.70	2	6,313	0.03%
2022/07/14	2	59.10	2	59.30	59.20	0	6,450	0.00%
2022/07/13	11	57.61	2	57.85	57.70	9	6,420	0.14%
2022/07/12	0.5	56.80	0	0.00	56.70	0.5	6,400	0.01%
2022/07/11	0	57.50	0	0.00	57.40	0	6,416	0.00%
2022/07/08	1	57.50	0	0.00	57.40	1	6,420	0.02%
2022/07/07	1	56.40	0	0.00	56.70	1	6,437	0.02%
2022/07/06	2.5	55.94	0	0.00	55.10	2.5	6,481	0.04%
2022/07/05	7.1	56.34	0	0.00	56.40	7.1	6,465	0.11%
2022/07/04	0	0.00	25	56.92	55.70	-25	6,456	-0.39%
2022/07/01	7	57.56	0	0.00	57.10	7	6,479	0.11%
2022/06/30	38.2	58.76	0	0.00	57.00	38.2	6,414	0.60%
2022/06/29	17	66.89	0	0.00	66.80	17	6,015	0.28%
2022/06/28	0.2	68.20	1	68.20	68.20	-0.8	5,905	-0.01%
2022/06/27	0	0.00	1	69.00	68.70	-1	5,899	-0.02%
2022/06/20	5	68.70	0	0.00	68.30	5	6,034	0.08%
2022/06/16	0	0.00	3	69.60	68.80	-3	6,000	-0.05%
2022/06/15	1	68.90	0	0.00	68.80	1	6,342	0.02%
2022/06/14	2	68.50	0	0.00	68.60	2	6,481	0.03%
2022/06/13	1	68.70	0	0.00	68.70	1	6,625	0.02%
2022/06/02	0.1	68.90	0	0.00	68.90	0.1	7,250	0.00%
2022/06/01	0	0.00	2	69.35	69.20	-2	7,348	-0.03%
2022/05/31	0	0.00	1	68.90	69.60	-1	7,348	-0.01%
2022/05/30	1	67.60	4	68.23	68.30	-3	7,147	-0.04%
2022/05/27	1	67.20	1	67.00	67.00	0	7,128	0.00%
2022/05/25	0	0.00	1	66.00	65.90	-1	7,231	-0.01%
2022/05/24	4	65.23	0	0.00	64.90	4	7,279	0.05%
2022/05/23	1	65.40	0	0.00	65.30	1	7,278	0.01%
2022/05/20	1	65.50	5	65.80	65.30	-4	7,296	-0.05%
2022/05/19	0	0.00	1	64.40	64.70	-1	7,274	-0.01%
2022/05/18	2	65.30	0	0.00	65.20	2	7,214	0.03%
2022/05/17	2	64.70	0	0.00	64.50	2	7,177	0.03%
2022/05/16	0	64.90	0	0.00	64.20	0	7,123	0.00%
2022/05/13	15	64.72	30	65.08	64.60	-15	7,048	-0.21%
2022/05/05	1	70.70	0	0.00	70.90	1	6,821	0.01%
2022/05/04	5	70.30	0	0.00	70.50	5	6,845	0.07%
2022/04/27	0.1	70.20	2	70.00	69.90	-1.9	6,982	-0.03%
2022/04/26	0	0.00	7	71.31	71.30	-7	7,134	-0.10%
2022/04/25	0	0.00	3	70.57	70.50	-3	7,315	-0.04%
2022/04/21	0	0.00	2	71.55	71.90	-2	7,147	-0.03%
2022/04/20	1	71.00	14	71.46	70.70	-13	7,091	-0.18%
2022/04/19	2	70.15	0	0.00	70.00	2	6,993	0.03%
2022/04/18	1	70.40	1	70.30	70.50	0	7,016	0.00%
2022/04/15	4	70.30	0.1	70.60	70.30	3.9	7,000	0.06%
2022/04/14	1	71.00	0	0.00	71.50	1	6,987	0.01%
2022/04/11	11	70.71	0	0.00	70.80	11	7,046	0.16%
2022/04/08	2	71.35	0	0.00	71.60	2	7,041	0.03%
2022/04/07	0	0.00	1	71.20	71.10	-1	7,028	-0.01%
2022/04/06	2.1	71.40	2.3	71.43	71.60	-0.2	6,920	0.00%
2022/04/01	2	72.00	1	71.60	72.50	1	6,933	0.01%
2022/03/30	0	0.00	5	72.80	72.70	-5	6,873	-0.07%
2022/03/29	0	0.00	0	72.80	72.80	0	6,864	0.00%
2022/03/28	1.1	72.77	2.7	72.25	72.80	-1.6	6,831	-0.02%
2022/03/25	0	0.00	3	73.40	73.60	-3	6,816	-0.04%
2022/03/24	1	73.50	2	73.50	73.60	-1	6,793	-0.01%
2022/03/23	0	0.00	1	72.60	73.00	-1	6,702	-0.01%
2022/03/22	1	72.00	1	71.90	72.80	0	6,628	0.00%
2022/03/21	5	72.00	1	72.30	71.90	4	6,518	0.06%
2022/03/18	1	72.60	2	72.65	72.80	-1	6,492	-0.02%
2022/03/17	0.1	72.50	12.4	72.76	72.90	-12.3	6,112	-0.20%
2022/03/16	1	71.90	11	71.73	72.10	-10	5,956	-0.17%
2022/03/15	0	0.00	5	70.94	71.60	-5	5,852	-0.09%
2022/03/14	13	71.57	26	71.02	71.60	-13	5,755	-0.23%
2022/03/11	20	70.50	17	70.48	70.40	3	5,584	0.05%
2022/03/10	0	0.00	1	69.40	69.60	-1	5,413	-0.02%
2022/03/09	0	0.00	1	68.90	68.90	-1	5,413	-0.02%
2022/03/08	0	0.00	13	68.44	68.60	-13	5,452	-0.24%
2022/03/07	3	67.87	0	0.00	67.60	3	5,354	0.06%
2022/03/03	1.4	70.07	2	70.05	70.20	-0.6	5,392	-0.01%
2022/03/02	1	69.80	1	70.00	69.90	0	5,409	0.00%
2022/03/01	0	0.00	4	70.48	70.30	-4	5,422	-0.07%
2022/02/25	1	68.70	0	0.00	69.10	1	5,328	0.02%
2022/02/24	11	68.79	1	68.90	69.00	10	5,286	0.19%
2022/02/23	2.1	69.51	0	0.00	69.80	2.1	5,235	0.04%
2022/02/22	1	69.40	0	0.00	69.60	1	5,238	0.02%
2022/02/21	2	70.10	0	0.00	70.10	2	5,236	0.04%
2022/02/18	0	0.00	10	69.95	70.10	-10	5,306	-0.19%
2022/02/17	0	0.00	1	70.00	70.30	-1	5,349	-0.02%
2022/02/16	6	69.57	0	0.00	69.80	6	5,368	0.11%
2022/02/15	1	69.20	0	0.00	69.10	1	5,457	0.02%
2022/02/14	3	69.53	7	69.54	69.60	-4	5,494	-0.07%
2022/02/11	1	70.50	1.1	70.31	70.60	-0.1	5,513	0.00%
2022/02/10	1.1	70.60	12	70.90	70.80	-10.9	5,540	-0.20%
2022/02/09	0	0.00	1	70.00	70.80	-1	5,515	-0.02%
2022/02/08	2	69.55	0	0.00	69.70	2	5,456	0.04%
2022/02/07	20.2	69.00	20	69.40	69.60	0.2	5,471	0.00%
2022/01/26	2	69.20	3	69.30	69.30	-1	5,489	-0.02%
2022/01/25	1	70.00	0	0.00	69.90	1	5,829	0.02%
2022/01/24	0.1	70.60	3	70.80	70.80	-3	5,792	-0.05%
2022/01/21	1	70.00	6	70.07	70.40	-5	5,745	-0.09%
2022/01/20	0	0.00	26	70.65	70.90	-26	5,651	-0.46%
2022/01/19	42	70.78	39	70.57	71.00	3	5,613	0.05%
2022/01/18	2	70.25	26	69.88	70.40	-24	5,451	-0.44%
2022/01/17	0	0.00	1	69.00	69.00	-1	5,157	-0.02%
2022/01/14	14	69.32	0	0.00	69.00	14	5,171	0.27%
2022/01/13	2	69.35	2	69.30	69.30	0	5,198	0.00%
2022/01/12	5	68.70	4	68.73	69.30	1	5,218	0.02%
2022/01/11	1	68.60	1.5	69.00	69.10	-0.5	5,242	-0.01%
2022/01/10	2	68.35	4	68.65	68.80	-2	5,236	-0.04%
2022/01/07	0	0.00	3	69.30	69.10	-3	5,255	-0.06%
2022/01/06	0	0.00	1	68.90	69.30	-1	5,247	-0.02%
2022/01/05	3	68.73	4	68.85	68.90	-1	5,207	-0.02%
2022/01/04	50	68.96	50	68.30	68.30	0	5,251	0.00%
2022/01/03	0	0.00	16	69.18	68.90	-16	5,199	-0.31%
2021/12/30	0	0.00	7	69.01	69.10	-7	5,216	-0.13%
2021/12/29	2	69.20	9	69.26	69.30	-7	5,230	-0.13%
2021/12/28	0	0.00	22.1	69.13	69.40	-22.1	5,246	-0.42%
2021/12/27	0	0.00	4	68.80	69.00	-4	5,221	-0.08%
2021/12/24	10	68.80	2	68.75	68.70	8	5,246	0.15%
2021/12/23	1	68.70	1	68.50	68.70	0	5,275	0.00%
2021/12/21	0	0.00	1	68.40	68.70	-1	5,306	-0.02%
2021/12/20	1	68.40	1	68.40	68.50	0	5,312	0.00%
2021/12/17	1	67.90	13	68.15	68.20	-12	5,402	-0.22%
2021/12/16	1	67.60	0	0.00	67.90	1	5,404	0.02%
2021/12/15	3	67.47	2	67.50	67.70	1	5,462	0.02%
2021/12/14	1	67.50	5	67.48	67.50	-4	5,527	-0.07%
2021/12/13	5	67.66	0	0.00	67.40	5	5,502	0.09%
2021/12/10	1	68.30	0	0.00	67.90	1	5,489	0.02%
2021/12/09	2	67.80	15	67.37	68.00	-13	5,482	-0.24%
2021/12/08	2.5	67.14	0	0.00	67.10	2.5	5,438	0.05%
2021/12/07	10.5	66.81	0	0.00	66.80	10.5	5,387	0.19%
2021/12/06	1	66.90	0	0.00	66.90	1	5,381	0.02%
2021/12/03	0	0.00	1	66.50	66.40	-1	5,382	-0.02%
2021/12/02	5.3	66.48	1	66.60	66.40	4.3	5,331	0.08%
2021/12/01	1	66.60	10	67.00	66.90	-9	5,259	-0.17%
2021/11/30	4.1	66.90	0	0.00	66.60	4.1	5,250	0.08%
2021/11/29	4	66.88	1	66.60	67.00	3	5,112	0.06%
2021/11/26	2.3	67.47	10	67.40	67.30	-7.8	5,111	-0.15%
2021/11/24	5	68.10	0	0.00	68.10	5	5,184	0.10%
2021/11/23	1.5	68.27	0	0.00	68.30	1.5	5,190	0.03%
2021/11/22	6	68.47	6	68.43	68.20	0	5,195	0.00%
2021/11/19	3	68.20	0	0.00	68.10	3	5,249	0.06%
2021/11/18	0	0.00	1.2	68.38	68.30	-1.2	5,245	-0.02%
2021/11/17	5	68.00	0	0.00	68.00	5	5,224	0.10%
2021/11/16	0	0.00	1	68.40	68.40	-1	5,203	-0.02%
2021/11/15	1.5	68.00	0	0.00	68.00	1.5	5,251	0.03%
2021/11/12	0.1	67.30	1	67.10	67.70	-0.9	5,276	-0.02%
2021/11/11	2.1	67.76	0	0.00	67.90	2.1	5,244	0.04%
2021/11/10	0	0.00	1	68.60	68.40	-1	5,304	-0.02%
2021/11/09	0	0.00	0.1	68.68	69.00	-0.1	5,375	0.00%
2021/11/08	0	0.00	1	68.30	68.50	-1	5,461	-0.02%
2021/11/05	0.1	68.70	0	0.00	69.00	0.1	5,496	0.00%
2021/11/03	13	69.67	20	69.55	69.50	-7	5,504	-0.13%
2021/11/02	27	69.93	57	69.97	69.30	-30	5,477	-0.55%
2021/11/01	0	0.00	1	68.10	68.10	-1	5,329	-0.02%
2021/10/29	1	67.80	13	67.68	68.00	-12	5,344	-0.22%
2021/10/28	0	0.00	18	67.80	67.90	-18	5,340	-0.34%
2021/10/27	2	67.45	1	67.50	67.70	1	5,372	0.02%
2021/10/26	0	0.00	27	67.65	67.90	-27	5,448	-0.50%
2021/10/25	0	0.00	35	67.12	67.10	-35	5,456	-0.64%
2021/10/22	5	67.20	6	67.28	67.40	-1	5,540	-0.02%
2021/10/20	0	0.00	1	68.10	67.80	-1	5,599	-0.02%
2021/10/19	0	0.00	16	68.06	67.90	-16	5,613	-0.29%
2021/10/18	10	68.00	0	0.00	67.80	10	5,644	0.18%
2021/10/15	4	67.58	0.2	67.80	67.70	3.8	5,681	0.07%
2021/10/13	4	67.78	5	67.82	67.80	-1	5,744	-0.02%
2021/10/12	0	0.00	37	67.49	67.70	-37	5,787	-0.64%
2021/10/07	0	0.00	5.2	67.09	66.80	-5.2	5,886	-0.09%
2021/10/05	10	66.10	1.1	66.39	66.40	8.9	6,142	0.14%
2021/10/04	0	0.00	7	66.56	66.10	-7	6,293	-0.11%
2021/09/30	10	66.30	1	67.00	67.00	9	6,337	0.14%
2021/09/29	0	0.00	2	65.70	65.80	-2	6,376	-0.03%
2021/09/28	5	66.70	4	66.98	66.50	1	6,517	0.02%
2021/09/27	0	0.00	2	67.30	67.20	-2	6,647	-0.03%
2021/09/24	0	0.00	20	67.53	67.10	-20	6,925	-0.29%
2021/09/23	1	65.90	0	0.00	66.10	1	7,370	0.01%
2021/09/22	1	64.20	19	64.51	65.60	-18	7,624	-0.24%
2021/09/17	1	65.20	2	65.00	64.70	-1	7,717	-0.01%
2021/09/16	2	64.80	0	0.00	64.90	2	7,809	0.03%
2021/09/14	0	0.00	1	64.70	64.50	-1	8,037	-0.01%
2021/09/10	0	0.00	1	64.30	65.00	-1	8,303	-0.01%
2021/09/09	4	64.05	0	0.00	64.20	4	8,495	0.05%
2021/09/08	1	64.50	1	64.90	64.40	0	8,506	0.00%
2021/09/07	11	65.00	0	0.00	65.10	11	8,576	0.13%
2021/09/06	0	0.00	1	65.30	65.30	-1	8,622	-0.01%
2021/09/03	1	64.90	0	0.00	65.30	1	8,711	0.01%
2021/09/02	0	0.00	1	64.90	64.50	-1	8,730	-0.01%
2021/09/01	1	65.00	1	64.90	64.90	0	8,760	0.00%
2021/08/31	1	64.60	0	0.00	64.80	1	8,750	0.01%
2021/08/30	2	64.45	1	64.40	64.60	1	8,683	0.01%
2021/08/27	1	64.40	0	0.00	64.70	1	8,706	0.01%
2021/08/26	0.1	64.70	0	0.00	64.60	0.1	8,732	0.00%
2021/08/25	3.3	64.29	0	0.00	64.30	3.3	8,778	0.04%
2021/08/23	1	64.40	0	0.00	64.50	1	8,846	0.01%
2021/08/20	1	64.50	1	64.70	64.20	0	8,974	0.00%
2021/08/19	3	64.17	0	0.00	64.50	3	9,122	0.03%
2021/08/18	5	63.86	3	64.00	64.10	2	9,144	0.02%
2021/08/17	3.3	64.16	0	0.00	64.50	3.3	9,221	0.04%
2021/08/16	5	64.78	1.3	64.69	64.50	3.7	9,212	0.04%
2021/08/13	17.2	65.81	20.4	65.91	65.70	-3.2	9,230	-0.03%
2021/08/12	2.3	66.88	8	66.74	66.60	-5.8	9,300	-0.06%
2021/08/11	8	68.05	22	68.08	67.80	-14	9,333	-0.15%
2021/08/09	1	67.60	1	67.50	67.50	0	9,527	0.00%
2021/08/06	3	68.70	0	0.00	68.30	3	9,564	0.03%
2021/08/05	47.1	68.56	46	68.78	68.80	1.1	9,788	0.01%
2021/08/04	0	0.00	6	66.93	67.20	-6	10,213	-0.06%
2021/08/03	0	0.00	4	67.20	67.10	-4	10,434	-0.04%
2021/08/02	11	66.85	0.8	67.10	67.10	10.2	10,492	0.10%
2021/07/30	1	66.90	7	66.90	67.30	-6	10,571	-0.06%
2021/07/28	4	67.50	12	67.48	67.80	-8	10,891	-0.07%
2021/07/27	6	67.75	2	67.50	68.00	4	11,112	0.04%
2021/07/26	2	66.70	3	66.80	66.90	-1	11,257	-0.01%
2021/07/23	4	67.12	4	67.18	66.80	0	11,392	0.00%
2021/07/22	7	67.00	15	67.65	67.10	-8	11,465	-0.07%
2021/07/21	4	67.00	42	67.09	67.20	-38	11,550	-0.33%
2021/07/20	7	67.23	3	67.53	67.20	4	11,656	0.03%
2021/07/19	5	67.50	0	0.00	67.90	5	11,774	0.04%
2021/07/16	4	67.98	4	67.88	68.00	0	12,296	0.00%
2021/07/15	4	67.85	0	0.00	67.90	4	12,418	0.03%
2021/07/14	1	67.50	0	0.00	67.80	1	12,453	0.01%
2021/07/13	10	67.90	30	67.93	68.00	-20	12,488	-0.16%
2021/07/12	31	66.97	2	66.80	66.90	29	12,472	0.23%
2021/07/09	3	67.53	0	0.00	67.60	3	12,388	0.02%
2021/07/08	2.3	68.13	0	0.00	68.10	2.3	12,472	0.02%
2021/07/07	6	68.00	0	0.00	68.30	6	12,569	0.05%
2021/07/06	7	68.34	0	0.00	68.30	7	12,718	0.06%
2021/07/05	9	68.18	0	0.00	68.70	9	12,813	0.07%
2021/07/02	12	67.92	1	68.30	68.00	11	12,858	0.09%
2021/07/01	40.2	68.34	3	68.60	68.30	37.2	12,921	0.29%
2021/06/30	58.1	68.77	2	68.80	68.80	56.1	12,878	0.44%
2021/06/29	30.3	73.74	4	73.78	73.70	26.3	12,478	0.21%
2021/06/28	7	74.06	1	74.10	74.00	6	12,325	0.05%
2021/06/25	7	74.54	5	74.72	74.50	2	12,356	0.02%
2021/06/24	0	0.00	1.1	74.80	74.50	-1.1	12,490	-0.01%
2021/06/23	2	74.45	5	74.60	74.60	-3	13,119	-0.02%
2021/06/22	1	74.30	28	74.69	74.30	-27	13,325	-0.20%
2021/06/21	10	74.11	0	0.00	74.40	10	13,359	0.07%
2021/06/18	1	74.70	24	74.40	74.70	-23	13,457	-0.17%
2021/06/17	5	73.66	11	73.85	74.00	-6	13,494	-0.04%
2021/06/16	10	73.36	4	73.60	73.80	6	13,793	0.04%
2021/06/15	0	0.00	8	72.66	73.00	-8	14,090	-0.06%
2021/06/11	3	72.60	0	0.00	72.30	3	14,259	0.02%
2021/06/10	13	72.99	0	73.00	73.00	13	14,363	0.09%
2021/06/09	0	0.00	1	73.00	72.70	-1	14,498	-0.01%
2021/06/07	3	73.50	10	73.10	72.90	-7	15,404	-0.05%
2021/06/03	1	73.60	1	73.60	73.50	0	15,584	0.00%
2021/06/01	0	0.00	15	73.73	73.80	-15	15,892	-0.09%
2021/05/31	0	0.00	1	73.30	73.50	-1	15,999	-0.01%
2021/05/28	0	0.00	14.5	73.28	73.20	-14.5	16,099	-0.09%
2021/05/27	10.1	73.00	0	0.00	73.20	10.1	16,226	0.06%
2021/05/26	3	73.00	3	73.03	73.30	0	16,505	0.00%
2021/05/25	1	72.60	8	72.69	72.90	-7	16,687	-0.04%
2021/05/24	3.1	72.80	3	72.60	72.70	0.1	16,815	0.00%
2021/05/21	1	72.80	10.2	72.82	72.50	-9.2	16,964	-0.05%
2021/05/20	6.5	72.03	26	72.20	72.10	-19.5	17,089	-0.11%
2021/05/19	1	71.60	1	71.00	71.50	0	17,153	0.00%
2021/05/18	2.1	70.09	1.5	70.20	70.20	0.6	17,358	0.00%
2021/05/17	2.9	68.37	19	68.38	68.40	-16.1	17,964	-0.09%
2021/05/14	2	70.40	3.3	70.66	70.60	-1.3	17,941	-0.01%
2021/05/13	21	70.60	11	70.17	70.10	10	18,054	0.06%
2021/05/12	3	71.17	12	71.48	71.10	-9	17,959	-0.05%
2021/05/11	13.3	69.76	7.5	69.85	69.30	5.9	17,558	0.03%
2021/05/10	9	70.78	7	70.71	70.60	2	17,580	0.01%
2021/05/07	0	70.90	1	70.30	71.10	-1	18,197	-0.01%
2021/05/06	22.9	70.03	23	70.07	69.70	-0.1	19,274	0.00%
2021/05/05	11.1	71.11	3	71.27	70.80	8.1	19,804	0.04%
2021/05/04	24.3	71.20	6.1	71.42	71.50	18.2	20,037	0.09%
2021/05/03	13.8	72.47	16	72.44	72.20	-2.2	20,055	-0.01%
2021/04/29	17.1	73.86	5.1	74.04	73.60	12	20,347	0.06%
2021/04/28	20	73.44	0	0.00	73.60	20	20,672	0.10%
2021/04/27	9.5	73.21	2	73.30	73.30	7.5	21,355	0.04%
2021/04/26	10	73.70	4	73.50	73.60	6	21,679	0.03%
2021/04/23	17.2	73.99	4	74.25	73.90	13.2	22,419	0.06%
2021/04/22	5	75.04	29	74.70	74.10	-24	24,604	-0.10%
2021/04/21	3	73.87	4	74.18	74.30	-1	25,484	0.00%
2021/04/20	21	73.65	2	73.70	74.00	19	26,144	0.07%
2021/04/19	10	73.69	21.5	73.68	73.80	-11.5	26,288	-0.04%
2021/04/16	3.2	73.39	5	73.32	73.50	-1.8	26,368	-0.01%
2021/04/15	18	73.01	6.2	73.02	73.00	11.8	26,429	0.04%
2021/04/14	6	72.68	3	72.87	73.20	3	26,434	0.01%
2021/04/13	30.2	72.76	2	73.00	72.50	28.2	26,365	0.11%
2021/04/12	11.3	72.81	2	72.90	72.70	9.3	26,479	0.04%
2021/04/09	16	73.55	6	73.30	73.30	10	26,461	0.04%
2021/04/08	19	73.67	3	73.57	73.60	16	26,327	0.06%
2021/04/07	22.2	72.70	7.1	72.60	72.80	15.1	26,181	0.06%
2021/04/06	26.2	73.24	0	0.00	73.00	26.2	26,030	0.10%
2021/04/01	53	73.68	20	73.49	73.50	33	25,829	0.13%
2021/03/31	11.3	73.90	8	74.10	74.10	3.3	25,726	0.01%
2021/03/30	23	73.49	1	73.50	73.70	22	25,623	0.09%
2021/03/29	26	73.72	4.2	73.59	73.60	21.9	25,510	0.09%
2021/03/26	105.1	73.90	33	73.97	73.80	72.1	25,357	0.28%	大買/
2021/03/25	1	75.69	13.3	75.03	75.70	-12.3	24,820	-0.05%
2021/03/24	7	73.99	24.5	74.27	74.20	-17.5	24,692	-0.07%
2021/03/23	21	73.68	14	73.86	74.00	7	24,594	0.03%
2021/03/22	6.1	74.04	9	74.20	74.00	-2.9	24,491	-0.01%
2021/03/19	17	74.48	3.5	74.46	75.00	13.5	24,545	0.06%
2021/03/18	14	74.25	4	74.10	74.30	10	24,358	0.04%
2021/03/17	13	72.63	15	72.07	72.30	-2	24,366	-0.01%
2021/03/16	20.1	71.82	11.2	71.74	71.50	8.9	24,370	0.04%
2021/03/15	12	71.32	1	71.40	71.50	11	24,405	0.05%
2021/03/12	17	71.27	3.8	71.43	71.40	13.2	24,426	0.05%
2021/03/11	20.6	71.44	10	71.57	72.00	10.6	24,483	0.04%
2021/03/10	3	74.43	2	74.05	73.90	1	23,998	0.00%
2021/03/09	1	72.81	0	0.00	72.80	1	23,975	0.00%
2021/03/08	13	73.86	1	73.50	73.20	12	23,979	0.05%
2021/03/05	16	73.58	0	0.00	73.50	16	23,936	0.07%
2021/03/04	14	74.83	2	74.90	74.30	12	23,982	0.05%
2021/03/03	4	74.36	4	74.73	75.50	0	23,918	0.00%
2021/03/02	27	74.27	22	74.28	73.90	5	23,861	0.02%
2021/02/26	18.2	74.80	16	74.81	74.60	2.2	23,754	0.01%
2021/02/25	25.3	76.76	10	76.48	75.90	15.3	23,456	0.07%
2021/02/24	20	76.18	2	76.00	76.00	18	23,325	0.08%
2021/02/23	26.2	75.08	15	75.07	75.10	11.2	23,270	0.05%
2021/02/22	14	76.09	7.1	75.96	75.80	6.9	23,118	0.03%
2021/02/19	7	75.63	11	75.00	76.10	-4	22,985	-0.02%
2021/02/18	27.4	75.62	3.1	75.26	75.40	24.2	22,853	0.11%
2021/02/17	56.2	75.65	27	75.64	75.20	29.2	22,678	0.13%
2021/02/05	1	78.41	5.4	78.55	78.40	-4.4	22,274	-0.02%
2021/02/04	2	78.25	2	78.60	78.90	0	22,157	0.00%
2021/02/03	3.3	78.11	2.8	78.33	78.20	0.5	22,161	0.00%
2021/02/02	6	78.53	21	78.31	78.10	-15	22,341	-0.07%
2021/02/01	25.4	77.77	11	77.88	78.00	14.4	22,368	0.06%
2021/01/29	66.3	82.21	43	80.12	78.40	23.3	22,106	0.11%
2021/01/28	43	81.89	45	81.89	81.50	-2	21,406	-0.01%
2021/01/27	19	80.69	33.3	80.79	81.10	-14.3	20,213	-0.07%
2021/01/26	8.1	78.35	9	78.43	77.70	-1	19,412	0.00%
2021/01/25	10	77.68	12	77.82	78.00	-2	19,027	-0.01%
2021/01/22	12	76.50	12	76.42	77.60	0	18,789	0.00%
2021/01/21	19.3	77.37	8	77.56	77.00	11.3	18,280	0.06%
2021/01/20	24.4	76.76	9.3	76.35	76.00	15.1	17,816	0.08%
2021/01/19	21.2	79.03	6	79.03	79.00	15.2	17,029	0.09%
2021/01/18	50.3	79.01	68.1	78.91	79.00	-17.8	16,570	-0.11%
2021/01/15	167.2	81.67	168.2	81.35	80.40	-1	15,678	-0.01%	大買/大賣/
2021/01/14	32.2	76.00	35	77.09	77.90	-2.8	13,423	-0.02%
2021/01/13	45	69.40	50	69.97	70.90	-5	12,034	-0.04%
2021/01/12	25	67.54	0	0.00	67.50	25	11,175	0.22%
2021/01/11	6	66.83	1	67.10	67.30	5	10,964	0.05%
2021/01/08	23	67.29	17	67.05	67.40	6	10,765	0.06%
2021/01/07	12	66.69	12	66.88	66.80	0	10,613	0.00%
2021/01/06	12	67.02	2	66.95	66.70	10	10,633	0.09%
2021/01/05	12	67.00	0	0.00	66.80	12	10,501	0.11%
2021/01/04	13	66.85	27	67.61	68.00	-14	10,269	-0.14%
2020/12/31	1	67.40	1	67.30	67.30	0	10,070	0.00%
2020/12/30	2	67.00	0	0.00	67.50	2	10,034	0.02%
2020/12/29	5	67.36	1	67.50	67.10	4	9,957	0.04%
2020/12/28	0.3	67.80	0	0.00	68.00	0.3	9,906	0.00%
2020/12/25	15	67.40	1	68.00	67.80	14	9,956	0.14%
2020/12/24	1	66.70	2	67.00	66.80	-1	9,924	-0.01%
2020/12/23	2	66.50	0.2	66.70	66.80	1.9	9,889	0.02%
2020/12/22	0	0.00	2.1	66.12	66.20	-2.1	9,905	-0.02%
2020/12/21	1	65.60	1	65.70	66.20	0	9,896	0.00%
2020/12/18	2	67.60	0	0.00	66.70	2	9,762	0.02%
2020/12/17	1	67.80	1	67.70	67.90	0	9,618	0.00%
2020/12/16	1	68.00	2	67.95	68.50	-1	9,602	-0.01%
2020/12/15	23	67.88	2	68.60	67.30	21	9,669	0.22%
2020/12/14	0	0.00	2	69.60	69.60	-2	9,443	-0.02%
2020/12/11	23	70.76	38	69.66	69.90	-15	9,331	-0.16%
2020/12/10	3	68.97	12	69.40	69.40	-9	8,938	-0.10%
2020/12/09	1	69.40	11	69.18	69.40	-10	8,781	-0.11%
2020/12/08	19	68.83	9	68.33	68.40	10	8,606	0.12%
2020/12/07	11.1	67.99	25.1	68.49	68.80	-14	8,455	-0.17%
2020/12/04	2	66.80	8	66.70	66.60	-6	8,094	-0.07%
2020/12/03	12	66.18	8	65.99	66.10	4	8,018	0.05%
2020/12/02	1.1	66.39	10	66.50	66.40	-8.9	7,971	-0.11%
2020/12/01	1	65.20	4	65.50	65.50	-3	7,857	-0.04%
2020/11/30	8	66.29	39	65.83	65.30	-31	7,741	-0.40%
2020/11/27	10	66.58	0	0.00	66.50	10	7,551	0.13%
2020/11/26	1	66.30	11	66.20	66.50	-10	7,521	-0.13%
2020/11/25	2	66.30	0	0.00	65.90	2	7,510	0.03%
2020/11/24	3	66.23	6	66.20	66.20	-3	7,477	-0.04%
2020/11/23	23	65.63	30	65.70	65.90	-7	7,358	-0.10%
2020/11/20	14	65.72	47	65.69	65.60	-33	7,246	-0.46%
2020/11/19	9	65.07	3	65.10	65.00	6	7,129	0.08%
2020/11/18	10	65.00	10	65.17	65.30	0	7,205	0.00%
2020/11/17	14	64.81	4	64.90	65.00	10	7,243	0.14%
2020/11/16	20	65.00	6.3	65.09	65.00	13.7	7,368	0.19%
2020/11/13	37	63.78	21	63.80	64.10	16	7,365	0.22%
2020/11/12	11	62.20	2	62.20	62.30	9	7,281	0.12%
2020/11/11	9	61.48	5	61.66	62.50	4	7,841	0.05%
2020/11/10	21	60.31	7	60.21	60.30	14	8,501	0.16%
2020/11/09	12	60.97	0	0.00	60.90	12	8,160	0.15%
2020/11/06	2	62.45	0	0.00	62.20	2	7,951	0.03%
2020/11/05	0	0.00	1	62.60	62.30	-1	8,012	-0.01%
2020/11/03	0	0.00	2	62.10	62.40	-2	8,181	-0.02%
2020/11/02	1	61.50	1.1	61.62	62.20	-0.1	8,331	0.00%
2020/10/29	3	62.00	0	0.00	61.90	3	8,543	0.04%
2020/10/28	3	62.53	6	62.83	62.30	-3	8,639	-0.03%
2020/10/26	0	0.00	5	62.70	62.30	-5	8,767	-0.06%
2020/10/22	5	62.20	1	62.20	62.30	4	8,865	0.05%
2020/10/21	7	62.86	0	0.00	62.80	7	8,820	0.08%
2020/10/20	2	63.30	1	63.30	63.50	1	8,922	0.01%
2020/10/19	2	63.90	13	63.54	63.50	-11	8,992	-0.12%
2020/10/16	3	63.17	2	63.10	63.10	1	9,136	0.01%
2020/10/15	1	63.10	2	63.90	63.10	-1	9,382	-0.01%
2020/10/14	0.5	63.90	0	0.00	63.70	0.5	9,365	0.01%
2020/10/13	1	63.70	0	0.00	64.20	1	9,314	0.01%
2020/10/12	2	63.90	2	63.85	64.10	0	9,380	0.00%
2020/10/08	1	63.90	3	63.80	64.00	-2	9,392	-0.02%
2020/10/07	15	63.49	0	0.00	63.40	15	9,439	0.16%
2020/10/06	0	0.00	11	63.80	63.80	-11	9,513	-0.12%
2020/10/05	2	63.40	2	63.50	63.20	0	9,602	0.00%
2020/09/30	2	63.80	10	63.50	63.80	-8	9,703	-0.08%
2020/09/29	0	0.00	2	62.55	62.90	-2	9,763	-0.02%
2020/09/28	0	0.00	11	61.95	62.20	-11	9,840	-0.11%
2020/09/25	4	61.43	0	0.00	61.30	4	9,978	0.04%
2020/09/24	35	61.76	5	61.60	61.50	30	10,068	0.30%
2020/09/23	5	63.00	0	0.00	63.00	5	10,071	0.05%
2020/09/22	0.1	63.50	3	63.70	63.20	-2.9	10,826	-0.03%
2020/09/21	7	64.60	1	64.20	64.20	6	11,198	0.05%
2020/09/18	4	64.60	30	64.72	65.60	-26	11,465	-0.23%
2020/09/16	1	64.00	0	0.00	64.00	1	11,769	0.01%
2020/09/15	0	0.00	7	64.10	63.90	-7	11,987	-0.06%
2020/09/14	0	0.00	20	63.40	63.80	-20	12,033	-0.17%
2020/09/11	15	62.53	0	0.00	62.80	15	12,060	0.12%
2020/09/10	5	62.80	0	0.00	62.80	5	12,134	0.04%
2020/09/08	5.2	62.81	0	0.00	63.10	5.2	12,530	0.04%
2020/09/04	10	63.10	0	0.00	63.60	10	12,959	0.08%
2020/09/03	0	0.00	4	63.98	63.70	-4	13,012	-0.03%
2020/09/02	1	63.30	0	0.00	63.70	1	13,103	0.01%
2020/09/01	2	63.00	0	0.00	63.50	2	13,101	0.02%
2020/08/28	32	63.18	0	0.00	62.90	32	13,242	0.24%
2020/08/27	3	63.67	1	63.80	63.90	2	13,210	0.02%
2020/08/26	1	63.40	0	0.00	63.60	1	13,311	0.01%
2020/08/25	1	63.70	2	63.90	63.80	-1	13,476	-0.01%
2020/08/24	2	63.50	0	0.00	63.30	2	13,484	0.01%
2020/08/21	8	65.05	2	64.40	64.40	6	13,382	0.04%
2020/08/20	10	64.20	42	64.07	64.00	-32	13,352	-0.24%
2020/08/19	2	67.60	2	66.40	66.60	0	13,179	0.00%
2020/08/18	16	67.94	52	67.76	67.70	-36	13,092	-0.27%
2020/08/17	18	69.21	10	69.54	69.10	8	13,050	0.06%
2020/08/14	6	66.37	30	66.31	66.70	-24	12,536	-0.19%
2020/08/12	1	61.90	10	62.30	62.10	-9	11,973	-0.08%
2020/08/11	2	62.35	2	62.00	62.00	0	12,059	0.00%
2020/08/10	0	0.00	1	63.60	63.60	-1	12,418	-0.01%
2020/08/07	1	63.40	0	0.00	63.60	1	12,421	0.01%
2020/08/06	3	63.90	2	63.85	64.00	1	12,425	0.01%
2020/08/05	8	64.03	0	0.00	63.40	8	12,453	0.06%
2020/08/04	3	63.17	31	62.55	63.80	-28	12,389	-0.23%
2020/08/03	2	61.90	2	62.20	62.10	0	12,256	0.00%
2020/07/31	1	61.60	1	61.70	61.70	0	12,209	0.00%
2020/07/30	10	60.63	0	0.00	61.30	10	12,140	0.08%
2020/07/29	16	60.23	1	60.10	60.10	15	12,083	0.12%
2020/07/28	1	60.70	5	60.90	60.60	-4	12,092	-0.03%
2020/07/27	35	60.80	4	60.60	60.40	31	12,154	0.26%
2020/07/24	20	61.46	0	0.00	61.20	20	12,241	0.16%
2020/07/23	2	62.05	5	62.78	62.20	-3	12,237	-0.02%
2020/07/22	17	61.91	1	61.90	61.90	16	12,201	0.13%
2020/07/21	4	61.35	2	61.65	61.20	2	12,219	0.02%
2020/07/20	14	61.89	1	61.60	61.50	13	12,115	0.11%
2020/07/17	1	64.40	0	0.00	64.00	1	11,970	0.01%
2020/07/16	13	64.04	0	0.00	64.10	13	12,076	0.11%
2020/07/15	4	63.95	0	0.00	63.90	4	12,107	0.03%
2020/07/14	0	0.00	2	65.10	64.70	-2	12,193	-0.02%
2020/07/10	2	64.00	5	64.02	63.70	-3	12,339	-0.02%
2020/07/09	4.3	64.94	0	0.00	64.80	4.3	12,411	0.03%
2020/07/08	6	65.13	1	65.10	65.10	5	12,351	0.04%
2020/07/07	9	65.66	64	65.22	65.60	-55	12,272	-0.45%
2020/07/06	4	66.53	4	66.93	66.50	0	12,140	0.00%
2020/07/03	9	65.97	5	65.60	66.10	4	12,122	0.03%
2020/07/02	5	65.32	2	65.00	65.30	3	12,087	0.02%
2020/07/01	11	64.70	0	0.00	64.50	11	12,103	0.09%
2020/06/30	48	64.99	0	0.00	64.00	48	12,039	0.40%
2020/06/29	62	69.91	5	69.98	69.80	57	11,418	0.50%
2020/06/24	14	70.27	21	69.96	70.10	-7	11,148	-0.06%
2020/06/23	6	70.27	6	70.33	70.00	0	11,187	0.00%
2020/06/22	10	70.08	11.1	69.96	70.10	-1.1	10,980	-0.01%
2020/06/19	7	68.43	16	68.64	68.80	-9	10,829	-0.08%
2020/06/18	10	68.90	3	68.97	68.90	7	10,687	0.07%
2020/06/17	1	68.50	1	68.60	68.60	0	10,682	0.00%
2020/06/16	3	68.97	20	68.82	68.60	-17	10,759	-0.16%
2020/06/15	10	68.36	1	68.80	67.80	9	10,819	0.08%
2020/06/12	28	67.73	9	68.28	69.10	19	10,733	0.18%
2020/06/11	12	68.40	5	68.80	67.80	7	10,583	0.07%
2020/06/10	3	66.87	5	66.94	67.00	-2	10,270	-0.02%
2020/06/09	1	66.30	0	0.00	66.00	1	10,382	0.01%
2020/06/08	0	0.00	10	66.83	66.80	-10	10,395	-0.10%
2020/06/05	1	66.10	9	66.17	66.30	-8	10,372	-0.08%
2020/06/04	1	66.70	0	0.00	66.40	1	10,458	0.01%
2020/06/03	1	66.20	0	0.00	66.10	1	10,478	0.01%
2020/06/02	0	0.00	6	65.08	65.10	-6	10,380	-0.06%
2020/06/01	5	64.52	10	64.50	64.20	-5	10,357	-0.05%
2020/05/28	2	61.55	0	0.00	61.50	2	10,282	0.02%
2020/05/26	3	62.03	14	62.11	62.00	-11	10,471	-0.11%
2020/05/25	15	61.45	7	61.51	61.50	8	10,386	0.08%
2020/05/22	6	60.53	0	0.00	60.70	6	10,385	0.06%
2020/05/21	16	60.96	0	0.00	60.60	16	10,324	0.15%
2020/05/20	9	61.40	0	0.00	61.00	9	10,203	0.09%
2020/05/19	12	61.28	2	61.35	61.10	10	10,136	0.10%
2020/05/18	1	62.90	0	0.00	63.00	1	9,912	0.01%
2020/05/15	38	62.47	1	62.80	62.60	37	9,872	0.37%
2020/05/14	0	0.00	10	65.90	66.00	-10	9,435	-0.11%
2020/05/13	12	66.33	0	0.00	66.50	12	9,364	0.13%
2020/05/12	3	66.07	1	65.80	66.00	2	9,318	0.02%
2020/05/11	10	66.92	5	67.12	66.90	5	9,223	0.05%
2020/05/08	0	0.00	7	66.10	66.30	-7	9,157	-0.08%
2020/05/07	0	0.00	1	65.50	65.30	-1	9,155	-0.01%
2020/05/06	1	64.70	0	0.00	65.00	1	9,143	0.01%
2020/05/04	2	64.90	0	0.00	64.90	2	9,171	0.02%
2020/04/30	1	66.00	0	0.00	66.10	1	9,167	0.01%
2020/04/29	6	66.22	0	0.00	65.50	6	9,145	0.07%
2020/04/28	0	0.00	1	65.70	65.90	-1	9,085	-0.01%
2020/04/27	0	0.00	17	65.46	65.40	-17	9,228	-0.18%
2020/04/23	5	63.50	0	0.00	64.40	5	9,083	0.06%
2020/04/22	0	0.00	15	63.00	63.10	-15	8,999	-0.17%
2020/04/21	8	64.25	6	63.40	63.20	2	8,908	0.02%
2020/04/20	5	64.90	0	0.00	64.40	5	8,809	0.06%
2020/04/17	1	66.00	10	65.10	65.10	-9	8,824	-0.10%
2020/04/16	9	64.62	2	64.40	65.00	7	8,673	0.08%
2020/04/15	7	64.87	8	64.91	64.80	-1	8,597	-0.01%
2020/04/14	1	63.60	4	63.70	63.70	-3	8,529	-0.04%
2020/04/13	0	0.00	6	62.00	62.00	-6	8,480	-0.07%
2020/04/10	1	61.70	0	0.00	62.00	1	8,483	0.01%
2020/04/09	20	62.47	16	61.83	61.80	4	8,497	0.05%
2020/04/08	3	62.63	8	62.48	62.50	-5	8,461	-0.06%
2020/04/07	5	62.80	1	63.00	61.80	4	8,374	0.05%
2020/04/06	1	61.40	43	61.23	61.60	-42	8,244	-0.51%
2020/04/01	3	58.53	1	59.00	58.40	2	8,028	0.02%
2020/03/31	2	58.75	1	59.40	58.00	1	7,929	0.01%
2020/03/30	4	58.50	9	59.40	59.30	-5	7,705	-0.06%
2020/03/27	31	60.41	0	0.00	60.10	31	7,575	0.41%
2020/03/26	1	54.00	0	0.00	55.10	1	7,245	0.01%
2020/03/25	0	0.00	6	55.25	54.90	-6	7,265	-0.08%
2020/03/24	0	0.00	7	51.97	51.90	-7	7,242	-0.10%
2020/03/23	17	49.43	0	0.00	48.20	17	7,341	0.23%
2020/03/20	16	50.76	1	52.00	51.80	15	7,335	0.20%
2020/03/19	3	48.27	1	47.60	48.10	2	7,245	0.03%
2020/03/18	2	50.60	0	0.00	50.30	2	7,137	0.03%
2020/03/17	5	51.50	5	51.90	50.70	0	7,143	0.00%
2020/03/16	1	53.80	0	0.00	52.60	1	7,083	0.01%
2020/03/13	1	53.10	9	53.48	55.30	-8	7,017	-0.11%
2020/03/12	8	57.45	2	57.15	56.80	6	6,839	0.09%
2020/03/11	1	60.40	0	0.00	59.40	1	6,756	0.01%
2020/03/10	10	60.70	10	60.70	60.30	0	6,727	0.00%
2020/03/09	6	60.17	3	61.00	61.30	3	6,612	0.05%
2020/03/05	1	62.40	0	0.00	62.90	1	6,605	0.02%
2020/03/03	1	61.00	0	0.00	61.00	1	6,584	0.02%
2020/03/02	20	60.51	0	0.00	60.30	20	6,503	0.31%
2020/02/27	2	62.85	2	63.45	62.70	0	6,430	0.00%
2020/02/26	0	0.00	1	64.60	64.20	-1	6,378	-0.02%
2020/02/25	3	64.67	0.4	64.70	64.70	2.6	6,416	0.04%
2020/02/21	4	65.43	2	65.55	65.50	2	6,652	0.03%
2020/02/18	0.1	66.00	0	0.00	66.00	0.1	6,983	0.00%
2020/02/17	1	65.40	0	0.00	65.80	1	7,238	0.01%
2020/02/13	1	66.00	0	0.00	65.40	1	8,226	0.01%
2020/02/12	2	65.40	0	0.00	65.30	2	8,661	0.02%
2020/02/10	0	0.00	3	65.10	64.70	-3	9,654	-0.03%
2020/02/07	2	65.90	1	65.20	65.30	1	9,618	0.01%
2020/02/06	1	66.20	1.5	66.60	66.60	-0.5	9,648	-0.01%
2020/02/03	10	61.60	4	62.80	63.90	6	9,818	0.06%
2020/01/31	2	63.90	6	64.33	63.60	-4	9,843	-0.04%
2020/01/30	10	63.37	1	64.30	62.80	9	9,970	0.09%
2020/01/20	0	0.00	1	68.10	68.00	-1	9,796	-0.01%
2020/01/15	1	68.80	0	0.00	68.20	1	9,888	0.01%
2020/01/14	3	68.90	1	69.00	69.10	2	9,932	0.02%
2020/01/13	0	0.00	1	69.20	69.20	-1	9,978	-0.01%
2020/01/10	3	67.53	0	0.00	67.00	3	10,257	0.03%
2020/01/07	0	0.00	1	68.30	68.30	-1	10,325	-0.01%
2020/01/06	3	66.73	0	0.00	66.80	3	10,281	0.03%
2020/01/03	2	67.95	0	0.00	68.20	2	10,280	0.02%
2020/01/02	2	68.20	0	0.00	68.60	2	10,267	0.02%
2019/12/31	0	0.00	2	68.60	68.40	-2	10,309	-0.02%
2019/12/19	0	0.00	2	70.20	70.20	-2	10,340	-0.02%
2019/12/18	0	0.00	10	70.70	71.10	-10	10,264	-0.10%
2019/12/17	0	0.00	14	69.49	69.80	-14	10,110	-0.14%
2019/12/16	2	69.00	0	0.00	68.70	2	10,061	0.02%
2019/12/13	1	68.10	0	0.00	68.80	1	10,081	0.01%
2019/12/12	0	0.00	39	69.34	69.00	-39	10,022	-0.39%
2019/12/11	1	68.10	12	68.50	68.70	-11	9,921	-0.11%
2019/12/10	1	68.20	4	68.80	68.90	-3	9,860	-0.03%
2019/12/09	3	68.73	0	0.00	68.40	3	9,870	0.03%
2019/12/05	0	0.00	0	68.80	68.80	0	9,812	0.00%
2019/12/04	2	68.60	1	68.80	69.00	1	9,768	0.01%
2019/12/03	0	0.00	1	69.30	69.10	-1	9,735	-0.01%
2019/12/02	0	0.00	5	67.10	67.50	-5	9,595	-0.05%
2019/11/29	6	67.85	29	68.01	68.00	-23	9,533	-0.24%
2019/11/28	2	69.30	2.9	69.54	69.50	-0.9	9,419	-0.01%
2019/11/27	0	0.00	2	69.70	69.70	-2	9,548	-0.02%
2019/11/26	0	0.00	36.1	70.31	70.20	-36.1	9,489	-0.38%
2019/11/25	0	0.00	12.2	70.15	69.90	-12.2	9,335	-0.13%
2019/11/22	5	71.40	0	0.00	70.80	5	9,321	0.05%
2019/11/21	1	71.30	10	70.10	71.30	-9	9,256	-0.10%
2019/11/20	0	0.00	1	70.90	71.00	-1	9,097	-0.01%
2019/11/19	1	70.50	10.1	70.72	70.70	-9.1	8,977	-0.10%
2019/11/18	0	0.00	1	69.90	70.00	-1	8,747	-0.01%
2019/11/15	2	70.00	2	70.05	69.80	0	8,659	0.00%
2019/11/14	5	70.20	9	70.53	70.00	-4	8,545	-0.05%
2019/11/13	14	69.86	11.4	69.96	70.00	2.6	8,312	0.03%
2019/11/12	7	67.83	10	67.86	68.60	-3	7,853	-0.04%
2019/11/11	3	67.27	10	67.13	66.70	-7	7,394	-0.09%
2019/11/08	6	66.93	48	66.29	67.30	-42	7,023	-0.60%
2019/11/07	0	0.00	2	61.10	61.20	-2	6,158	-0.03%
2019/11/06	0	0.00	1	61.20	61.30	-1	6,163	-0.02%
2019/11/05	0	0.00	2.5	61.18	61.00	-2.5	6,181	-0.04%
2019/11/04	1	60.80	15	60.97	61.10	-14	6,224	-0.22%
2019/11/01	0	0.00	6	60.05	60.20	-6	6,196	-0.10%
2019/10/31	2	59.40	6	59.68	59.30	-4	6,190	-0.06%
2019/10/30	0	0.00	1	61.20	60.40	-1	6,095	-0.02%
2019/10/29	2	60.90	6	60.70	60.70	-4	6,217	-0.06%
2019/10/28	0	0.00	30	59.84	59.80	-30	6,159	-0.49%
2019/10/25	0	0.00	2	59.60	59.60	-2	6,204	-0.03%
2019/10/24	6	59.00	1	59.10	59.30	5	6,228	0.08%
2019/10/23	0	0.00	15	59.15	59.20	-15	6,267	-0.24%
2019/10/22	3.1	59.08	4	58.73	58.50	-0.9	6,216	-0.01%
2019/10/21	0.2	58.20	1	57.90	58.30	-0.9	6,157	-0.01%
2019/10/18	22	58.95	16	58.84	58.00	6	6,074	0.10%
2019/10/17	5	56.80	6	56.77	57.30	-1	5,714	-0.02%
2019/10/15	4	55.00	0	0.00	55.10	4	5,528	0.07%
2019/10/14	1	55.40	7	54.99	55.00	-6	5,583	-0.11%
2019/10/09	7	54.59	1	54.40	54.00	6	5,533	0.11%
2019/10/08	6	55.20	2	55.05	55.10	4	5,520	0.07%
2019/10/07	0	0.00	1	55.20	55.50	-1	5,520	-0.02%
2019/10/04	1	54.30	0	0.00	54.40	1	5,464	0.02%
2019/10/03	0	0.00	4	54.63	54.60	-4	5,499	-0.07%
2019/10/02	1	54.90	3	54.83	54.90	-2	5,516	-0.04%
2019/10/01	2	54.70	1	54.40	54.80	1	5,504	0.02%
2019/09/27	4	54.50	2	54.10	54.00	2	5,447	0.04%
2019/09/26	0	0.00	18	54.28	54.70	-18	5,459	-0.33%
2019/09/25	6	54.43	4	54.33	54.70	2	5,464	0.04%
2019/09/24	0	0.00	5	55.18	55.00	-5	5,499	-0.09%
2019/09/23	0	0.00	1	54.50	54.50	-1	5,470	-0.02%
2019/09/20	0	0.00	4	54.50	54.60	-4	5,506	-0.07%
2019/09/18	4	54.25	3	54.77	54.70	1	5,436	0.02%
2019/09/17	0	0.00	15	53.90	53.90	-15	5,345	-0.28%
2019/09/16	1	53.30	2	53.45	53.50	-1	5,421	-0.02%
2019/09/12	1	53.30	4	53.33	53.40	-3	5,472	-0.05%
2019/09/11	0	0.00	4	53.00	53.00	-4	5,504	-0.07%
2019/09/09	0	0.00	17	52.81	52.90	-17	5,468	-0.31%
2019/09/06	0	0.00	23	52.81	52.80	-23	5,458	-0.42%
2019/09/04	0	0.00	1	52.10	52.40	-1	5,497	-0.02%
2019/09/02	9	52.60	0	0.00	52.20	9	5,567	0.16%
2019/08/30	11	52.39	6	52.20	52.40	5	5,581	0.09%
2019/08/28	4	50.50	29	50.60	50.50	-25	5,400	-0.46%
2019/08/27	1	50.60	0	0.00	50.40	1	5,391	0.02%
2019/08/26	0	0.00	2	50.10	50.00	-2	5,427	-0.04%
2019/08/23	2	50.80	1	50.90	50.70	1	5,469	0.02%
2019/08/22	0	0.00	1	50.90	51.10	-1	5,556	-0.02%
2019/08/21	0	0.00	1	51.30	51.30	-1	5,627	-0.02%
2019/08/20	2	51.20	0	0.00	51.10	2	5,617	0.04%
2019/08/16	2	51.30	1	51.00	51.00	1	5,592	0.02%
2019/08/14	15	51.07	0	0.00	50.70	15	5,523	0.27%
2019/08/13	10	50.65	1	50.30	50.50	9	5,505	0.16%
2019/08/12	7	50.35	2	50.03	50.60	5	5,493	0.09%
2019/08/08	8	48.44	1	48.00	48.00	7	5,414	0.13%
2019/08/07	7	48.16	0	0.00	48.00	7	5,477	0.13%
2019/08/06	1	47.80	8	47.08	47.70	-7	5,537	-0.13%
2019/08/05	11	48.44	3	48.53	48.45	8	5,533	0.14%
2019/08/02	10	49.85	1	49.70	49.70	9	5,541	0.16%
2019/08/01	8	50.95	0	0.00	50.80	8	5,735	0.14%
2019/07/31	8	51.49	0	0.00	50.90	8	6,001	0.13%
2019/07/30	35	56.46	0	0.00	56.00	35	5,782	0.61%
2019/07/29	8	57.05	17	57.19	57.00	-9	5,768	-0.16%
2019/07/26	5	57.30	13	57.60	57.50	-8	5,731	-0.14%
2019/07/25	3	57.10	1	57.10	57.40	2	5,669	0.04%
2019/07/24	1	56.20	7	56.01	56.10	-6	5,675	-0.11%
2019/07/23	2	56.00	0	0.00	55.90	2	5,669	0.04%
2019/07/19	2	55.60	15	55.70	55.60	-13	5,719	-0.23%
2019/07/18	0	0.00	5	55.38	55.20	-5	5,809	-0.09%
2019/07/12	1	55.30	0	0.00	55.00	1	6,297	0.02%
2019/07/11	12	55.35	1	55.40	55.50	11	6,804	0.16%
2019/07/10	0	0.00	0	54.60	54.70	0	7,505	0.00%
2019/07/09	0	0.00	2	54.40	54.50	-2	7,637	-0.03%
2019/07/08	0	0.00	1	55.00	55.10	-1	7,647	-0.01%
2019/07/05	3	55.00	0	0.00	55.10	3	7,660	0.04%
2019/06/27	0	0.00	2	54.35	54.30	-2	7,899	-0.03%
2019/06/24	0	0.00	1	54.10	54.20	-1	8,010	-0.01%
2019/06/21	1	54.40	5	54.50	53.70	-4	8,018	-0.05%
2019/06/20	4.9	54.08	23	54.00	54.10	-18.1	7,932	-0.23%
2019/06/19	1	52.80	8	53.05	53.40	-7	7,889	-0.09%
2019/06/17	1	51.90	0	0.00	52.20	1	7,877	0.01%
2019/06/12	1.5	52.07	1	52.00	52.20	0.5	8,383	0.01%
2019/06/06	7	50.27	0	0.00	50.00	7	8,306	0.08%
2019/06/04	2	51.05	0	0.00	50.70	2	8,466	0.02%
2019/05/29	9.2	49.40	1	49.20	49.40	8.2	8,432	0.10%
2019/05/28	4	50.00	0	0.00	50.00	4	8,395	0.05%
2019/05/24	1	50.40	0	0.00	50.50	1	8,474	0.01%
2019/05/23	2	50.05	1	50.20	50.10	1	8,582	0.01%
2019/05/21	0	0.00	1	50.70	50.40	-1	8,804	-0.01%
2019/05/20	1	50.50	0	0.00	50.50	1	8,846	0.01%
2019/05/17	3	50.13	4	49.99	49.95	-1	8,864	-0.01%
2019/05/16	7	50.39	0	0.00	49.95	7	8,820	0.08%
2019/05/14	11	50.44	1	50.60	50.80	10	8,743	0.11%
2019/05/13	0	0.00	1	51.30	51.70	-1	8,680	-0.01%
2019/05/10	6	51.57	0	0.00	51.70	6	8,645	0.07%
2019/05/09	16	51.27	4	51.75	52.00	12	8,585	0.14%
2019/05/08	18	54.01	6	54.00	53.50	12	8,315	0.14%
2019/05/07	4	57.55	0	0.00	57.20	4	8,026	0.05%
2019/05/06	13	57.40	0	0.00	57.00	13	8,125	0.16%
2019/05/03	3	58.87	7	58.76	59.40	-4	7,979	-0.05%
2019/05/02	3.1	58.50	0	0.00	58.60	3.1	7,931	0.04%
2019/04/30	0	0.00	1	57.90	58.30	-1	7,912	-0.01%
2019/04/29	3	58.43	0	0.00	58.30	3	7,847	0.04%
2019/04/26	1	58.80	1	59.10	58.80	0	7,833	0.00%
2019/04/25	1	58.90	3	59.00	59.20	-2	7,834	-0.03%
2019/04/24	2	59.65	1	60.20	59.40	1	7,862	0.01%
2019/04/23	2	58.70	0	0.00	59.10	2	7,782	0.03%
2019/04/22	2	59.00	2	58.80	58.90	0	7,733	0.00%
2019/04/19	6	60.80	53	60.84	60.10	-47	7,713	-0.61%
2019/04/18	39	62.41	36	62.39	60.90	3	7,671	0.04%
2019/04/17	58	62.98	15	62.00	61.10	43	7,539	0.57%
2019/04/16	81.4	59.31	41	60.36	60.90	40.4	7,192	0.56%
2019/04/15	1	54.30	5	55.14	55.50	-4	6,540	-0.06%
2019/04/11	44	53.80	0	0.00	53.60	44	6,445	0.68%
2019/04/10	43.6	53.81	11	53.89	54.20	32.6	6,413	0.51%
2019/04/09	1	53.80	3	53.50	54.30	-2	6,410	-0.03%
2019/04/08	2	53.30	0	0.00	53.30	2	6,352	0.03%
2019/04/03	1	52.60	0	0.00	52.70	1	6,299	0.02%
2019/04/02	6	53.38	0	0.00	53.00	6	6,261	0.10%
2019/04/01	18	53.11	5	53.10	53.00	13	6,228	0.21%
2019/03/29	1	53.10	1	53.30	53.30	0	6,099	0.00%
2019/03/28	0.4	53.00	2	52.75	53.00	-1.6	6,067	-0.03%
2019/03/27	6	52.43	0	0.00	52.50	6	6,037	0.10%
2019/03/26	0	0.00	1	52.20	52.00	-1	5,996	-0.02%
2019/03/25	4	51.30	1	51.40	51.40	3	5,977	0.05%
2019/03/21	1	52.00	0	0.00	51.80	1	5,968	0.02%
2019/03/20	3	51.90	0	0.00	52.10	3	5,968	0.05%
2019/03/19	1	52.00	0	0.00	52.10	1	5,944	0.02%
2019/03/18	3	51.50	3	51.63	51.90	0	5,967	0.00%
2019/03/15	14	51.93	2	52.15	52.40	12	5,896	0.20%
2019/03/14	0	0.00	2	54.30	54.20	-2	5,474	-0.04%
2019/03/13	0	0.00	2	54.95	54.90	-2	5,595	-0.04%
2019/03/12	2	54.90	4	54.80	54.90	-2	5,551	-0.04%
2019/03/11	8	53.93	1	53.60	53.90	7	5,506	0.13%
2019/03/08	0	0.00	6	52.58	52.50	-6	5,387	-0.11%
2019/03/07	1	52.10	3	52.10	52.40	-2	5,432	-0.04%
2019/03/06	1	52.70	0	0.00	52.40	1	5,427	0.02%
2019/03/05	2	52.15	0	0.00	52.30	2	5,536	0.04%
2019/03/04	1	51.80	0	0.00	51.80	1	5,537	0.02%
2019/02/27	1	52.50	0	0.00	52.80	1	5,499	0.02%
2019/02/25	0.4	53.70	3	53.50	53.70	-2.6	5,416	-0.05%
2019/02/22	2	52.75	0	0.00	52.90	2	5,346	0.04%
2019/02/21	0	0.00	1	52.90	52.50	-1	5,238	-0.02%
2019/02/20	2	52.50	10	52.52	52.50	-8	5,169	-0.15%
2019/02/18	2	51.40	7	51.66	51.20	-5	5,006	-0.10%
2019/02/15	0	0.00	5	50.70	50.80	-5	4,996	-0.10%
2019/02/14	4	50.93	0	0.00	50.60	4	5,132	0.08%
2019/02/13	3	50.93	0	0.00	50.70	3	5,154	0.06%
2019/02/12	7	51.06	0	0.00	51.00	7	5,228	0.13%
2019/02/11	2	51.00	0	0.00	51.00	2	5,259	0.04%
2019/01/28	5	51.46	2	51.30	51.50	3	5,462	0.05%
2019/01/25	6	50.55	2	50.60	51.00	4	5,457	0.07%
2019/01/23	5	48.75	0	0.00	48.60	5	5,384	0.09%
2019/01/21	1	49.10	0	0.00	49.00	1	5,495	0.02%
2019/01/16	2	48.75	0	0.00	48.90	2	5,539	0.04%
2019/01/15	0	0.00	1	48.85	48.90	-1	5,593	-0.02%
2019/01/11	0	0.00	1	48.35	48.10	-1	5,548	-0.02%
2019/01/10	0	0.00	1	48.05	48.50	-1	5,474	-0.02%
2019/01/09	3	47.87	6	48.02	48.00	-3	5,422	-0.06%
2019/01/08	10	47.35	5	47.50	47.40	5	5,403	0.09%
2019/01/02	0	0.00	5	50.40	50.20	-5	5,502	-0.09%
2018/12/25	6	49.50	6	49.30	49.90	0	5,676	0.00%
2018/12/24	3	49.67	0	0.00	50.60	3	5,738	0.05%
2018/12/22	2	49.80	0	0.00	49.95	2	5,790	0.03%
2018/12/21	0	0.00	2	50.00	50.40	-2	5,986	-0.03%
2018/12/20	3	49.93	0	0.00	49.90	3	6,148	0.05%
2018/12/13	0	0.00	1	51.60	51.70	-1	6,571	-0.02%
2018/12/12	0	0.00	1	51.40	51.20	-1	6,605	-0.02%
2018/12/10	2	49.80	0	0.00	49.80	2	6,949	0.03%
2018/12/06	4	50.50	0	0.00	50.10	4	7,050	0.06%
2018/12/03	1	54.20	0	0.00	54.10	1	7,168	0.01%
2018/11/29	0	0.00	1	52.60	52.40	-1	7,230	-0.01%
2018/11/28	0	0.00	4	52.53	53.00	-4	7,195	-0.06%
2018/11/26	0	0.00	1	50.80	50.80	-1	7,191	-0.01%
2018/11/19	0	0.00	1	52.60	52.50	-1	7,236	-0.01%
2018/11/16	0	0.00	2	50.80	51.00	-2	7,258	-0.03%
2018/11/15	2	50.50	0	0.00	50.30	2	7,281	0.03%
2018/11/14	1	51.50	1	50.70	50.70	0	7,347	0.00%
2018/11/13	13	48.97	13	49.64	51.20	0	7,356	0.00%
2018/11/12	2	51.15	0	0.00	51.10	2	7,337	0.03%
2018/11/09	3	51.47	1	51.10	52.20	2	7,313	0.03%
2018/11/08	1	52.10	3	51.97	51.90	-2	7,210	-0.03%
2018/11/07	20	51.46	3	51.30	51.30	17	7,148	0.24%
2018/11/06	20	52.86	16	52.00	51.90	4	7,093	0.06%
2018/11/02	0	0.00	1	55.00	55.40	-1	7,214	-0.01%
2018/11/01	0	0.00	1	56.00	56.00	-1	7,235	-0.01%
2018/10/30	1	54.30	0	0.00	54.40	1	7,357	0.01%
2018/10/29	0	0.00	1	56.60	55.30	-1	7,450	-0.01%
2018/10/26	1	54.60	0	0.00	54.50	1	7,431	0.01%
2018/10/25	0	0.00	8	54.85	54.10	-8	7,509	-0.11%
2018/10/24	7	54.10	15	54.65	54.60	-8	7,636	-0.10%
2018/10/23	10	54.39	5	54.70	54.00	5	7,746	0.06%
2018/10/18	3	57.60	0	0.00	57.20	3	8,069	0.04%
2018/10/17	5	57.96	8	57.79	56.80	-3	8,128	-0.04%
2018/10/12	3	54.30	0	0.00	53.90	3	8,204	0.04%
2018/10/11	12	54.16	1	54.30	53.80	11	8,194	0.13%
2018/10/09	1	59.50	2	59.90	59.60	-1	8,068	-0.01%
2018/10/02	1	61.10	4	60.80	61.00	-3	7,960	-0.04%
2018/10/01	10	61.70	10	61.45	61.70	0	7,920	0.00%
2018/09/28	5	60.84	0	0.00	61.10	5	7,917	0.06%
2018/09/27	3	60.70	12	60.77	60.90	-9	7,811	-0.12%
2018/09/26	7	62.31	0	0.00	62.10	7	7,624	0.09%
2018/09/21	6	63.43	0	0.00	65.10	6	7,541	0.08%
2018/09/19	0	0.00	1	65.00	65.50	-1	7,535	-0.01%
2018/09/14	0	0.00	12	65.25	65.60	-12	7,751	-0.15%
2018/09/13	0	0.00	0	61.10	60.90	0	7,565	0.00%
2018/09/12	3	60.03	4	59.65	60.10	-1	7,568	-0.01%
2018/09/11	4	59.40	4	58.80	59.90	0	7,571	0.00%
2018/09/10	29	58.94	13	58.92	58.80	16	7,639	0.21%
2018/09/07	1	61.20	1	61.10	61.20	0	7,704	0.00%
2018/09/06	1	62.90	0	0.00	62.50	1	7,709	0.01%
2018/09/05	1	64.00	0	0.00	63.90	1	7,699	0.01%
2018/09/04	2	64.80	3	65.13	64.90	-1	7,697	-0.01%
2018/08/31	10	64.80	2	65.00	66.20	8	7,945	0.10%
2018/08/30	2	64.65	0	0.00	64.50	2	7,987	0.03%
2018/08/29	4	66.10	0	0.00	66.00	4	8,020	0.05%
2018/08/28	2	65.20	0	0.00	65.20	2	8,081	0.02%
2018/08/24	0	0.00	1	63.60	63.70	-1	8,186	-0.01%
2018/08/23	8	64.30	0	0.00	64.20	8	8,431	0.09%
2018/08/22	2	64.15	0	0.00	64.50	2	8,521	0.02%
2018/08/21	1	63.90	0	0.00	64.30	1	8,490	0.01%
2018/08/20	0	0.00	2	66.10	65.60	-2	8,393	-0.02%
2018/08/17	1	65.80	0	0.00	65.40	1	8,433	0.01%
2018/08/16	9	66.04	7	66.80	66.50	2	8,397	0.02%
2018/08/15	1	67.20	0	0.00	67.20	1	8,421	0.01%
2018/08/14	1	68.50	0	0.00	68.50	1	8,448	0.01%
2018/08/13	4	68.18	7.2	67.93	67.80	-3.2	8,510	-0.04%
2018/08/10	0	0.00	10	68.35	69.00	-10	8,628	-0.12%
2018/08/08	2	66.50	0	0.00	66.60	2	8,460	0.02%
2018/08/06	4	65.87	1	65.70	66.00	3	8,446	0.04%
2018/08/03	1	66.30	1	66.40	66.70	0	8,554	0.00%
2018/08/02	1	66.60	2	66.50	66.60	-1	8,514	-0.01%
2018/08/01	2	67.60	6	68.30	67.50	-4	8,558	-0.05%
2018/07/31	7	67.64	10	67.42	68.10	-3	8,505	-0.04%
2018/07/30	3	66.27	5	66.20	66.50	-2	8,359	-0.02%
2018/07/27	1	68.80	6	69.12	69.20	-5	8,238	-0.06%
2018/07/26	10	68.46	23	67.94	67.90	-13	8,051	-0.16%
2018/07/25	1	68.80	0	0.00	68.70	1	7,970	0.01%
2018/07/24	6	68.73	0	0.00	69.10	6	7,906	0.08%
2018/07/23	2	68.85	44	68.70	69.30	-42	7,861	-0.53%
2018/07/20	1	67.50	4	68.08	68.40	-3	7,839	-0.04%
2018/07/19	2	67.40	0	0.00	67.30	2	7,779	0.03%
2018/07/18	2	67.10	2	67.30	67.20	0	7,784	0.00%
2018/07/16	0	0.00	11	64.64	65.30	-11	7,641	-0.14%
2018/07/13	1	63.60	0	0.00	64.00	1	7,622	0.01%
2018/07/06	0	0.00	10	62.30	62.40	-10	7,827	-0.13%
2018/07/05	2	63.20	0	0.00	63.10	2	7,836	0.03%
2018/07/04	1	63.40	1	63.40	63.40	0	7,894	0.00%
2018/07/03	1	63.00	0	0.00	63.00	1	8,002	0.01%
2018/07/02	11	62.52	0	0.00	62.70	11	8,029	0.14%
2018/06/29	2	62.60	1	62.70	62.70	1	7,960	0.01%
2018/06/28	24	60.83	0	0.00	60.90	24	7,855	0.31%
2018/06/27	2	62.20	0	0.00	62.00	2	7,719	0.03%
2018/06/26	40	62.63	15	62.10	62.10	25	7,654	0.33%
2018/06/25	5	64.00	0	0.00	63.80	5	7,524	0.07%
2018/06/22	13	64.92	10	65.00	65.00	3	7,433	0.04%
2018/06/21	6	66.40	0	0.00	66.00	6	7,359	0.08%
2018/06/20	0	0.00	3	66.17	67.00	-3	7,443	-0.04%
2018/06/19	2	65.40	0	0.00	65.30	2	7,395	0.03%
2018/06/15	0	0.00	80	66.28	66.20	-80	7,276	-1.10%
2018/06/14	0	66.70	0	0.00	66.50	0	7,127	0.00%
2018/06/13	6	66.88	0	0.00	66.70	6	7,133	0.08%
2018/06/12	2	67.25	0	0.00	67.30	2	7,456	0.03%
2018/06/11	13	67.86	2	67.50	67.80	11	7,380	0.15%
2018/06/08	13	68.20	11	68.78	67.90	2	7,316	0.03%
2018/06/07	8	68.00	0	0.00	67.80	8	7,122	0.11%
2018/06/06	0	0.00	8	68.54	68.50	-8	7,133	-0.11%
2018/06/05	1	67.20	10	67.21	67.30	-9	7,043	-0.13%
2018/06/04	6	65.68	5	66.16	66.60	1	6,949	0.01%
2018/06/01	22	64.93	8	64.70	64.90	14	6,869	0.20%
2018/05/31	17	64.34	0	0.00	63.30	17	6,838	0.25%
2018/05/30	4	65.08	0	0.00	65.00	4	6,577	0.06%
2018/05/29	1	66.00	0	0.00	66.00	1	6,510	0.02%
2018/05/25	0	0.00	6	65.60	66.10	-6	6,495	-0.09%
2018/05/24	9	65.00	1	64.50	65.00	8	6,445	0.12%
2018/05/23	3	65.10	0	0.00	65.00	3	6,377	0.05%
2018/05/22	0	0.00	0.7	65.10	65.00	-0.7	6,467	-0.01%
2018/05/21	5	64.94	0	0.00	65.00	5	6,557	0.08%
2018/05/18	11	65.19	7	65.10	65.00	4	6,557	0.06%
2018/05/17	0	0.00	1	67.60	67.20	-1	6,511	-0.02%
2018/05/16	5	66.50	0	0.00	66.60	5	6,523	0.08%
2018/05/15	2	66.95	3	67.70	66.90	-1	6,665	-0.02%
2018/05/14	0	0.00	1	67.20	67.50	-1	6,849	-0.01%
2018/05/11	18	67.37	1	67.20	67.00	17	6,863	0.25%
2018/05/10	1	68.60	0	0.00	68.60	1	6,723	0.01%
2018/05/09	2	68.75	0	0.00	68.90	2	6,771	0.03%
2018/05/08	0	0.00	1	70.20	70.00	-1	6,748	-0.01%
2018/05/02	0	0.00	2	70.50	71.00	-2	7,220	-0.03%
2018/04/30	1	68.70	0	0.00	69.50	1	7,218	0.01%
2018/04/26	6	68.52	0	0.00	68.30	6	7,428	0.08%
2018/04/25	1	68.70	0	0.00	68.60	1	7,458	0.01%
2018/04/24	6	69.43	0	0.00	69.10	6	7,537	0.08%
2018/04/23	2	70.55	3	70.43	70.40	-1	7,618	-0.01%
2018/04/20	2	70.00	10	70.30	70.50	-8	7,670	-0.10%
2018/04/19	14	69.41	24	70.01	69.50	-10	7,699	-0.13%
2018/04/18	5	69.56	0	0.00	69.10	5	7,853	0.06%
2018/04/17	8	69.24	0	0.00	69.00	8	7,917	0.10%
2018/04/16	15	70.25	14	70.40	70.30	1	7,869	0.01%
2018/04/13	4	71.20	0	0.00	71.10	4	7,902	0.05%
2018/04/02	2	72.80	2	73.00	72.80	0	7,947	0.00%
2018/03/31	0	0.00	4	73.20	73.00	-4	7,978	-0.05%
2018/03/29	1	72.80	0	0.00	72.60	1	8,048	0.01%
2018/03/26	3	72.80	0	0.00	73.50	3	8,013	0.04%
2018/03/23	3	73.27	0	0.00	73.50	3	8,130	0.04%
2018/03/22	1	74.70	0	0.00	74.50	1	8,208	0.01%
2018/03/21	5	74.50	11	75.11	74.50	-6	8,290	-0.07%
2018/03/20	0	0.00	3	75.03	74.90	-3	8,420	-0.04%
2018/03/19	8	75.10	10	75.50	75.50	-2	8,424	-0.02%
2018/03/16	1	74.90	1	76.10	76.10	0	8,395	0.00%
2018/03/15	10	76.20	2	76.10	76.00	8	8,184	0.10%
2018/03/13	0	0.00	8	77.05	77.30	-8	8,494	-0.09%
2018/03/12	1	77.10	15	76.55	77.40	-14	8,568	-0.16%
2018/03/09	0	0.00	1	75.00	75.00	-1	8,656	-0.01%
2018/03/08	6	74.18	0	0.00	74.20	6	8,821	0.07%
2018/03/07	0	0.00	8	74.20	74.00	-8	8,931	-0.09%
2018/03/06	5	73.88	0	0.00	73.90	5	9,051	0.06%
2018/03/02	1	74.20	0	0.00	74.20	1	9,334	0.01%
2018/02/26	3	75.37	0	0.00	74.90	3	9,606	0.03%
2018/02/23	0	0.00	10	74.80	75.60	-10	9,770	-0.10%
2018/02/22	12	74.21	0	0.00	73.70	12	9,939	0.12%
2018/02/21	0	0.00	2	75.80	76.00	-2	9,970	-0.02%
2018/02/12	2	74.00	0	0.00	72.30	2	10,052	0.02%
2018/02/09	2	73.00	0	0.00	73.40	2	10,206	0.02%
2018/02/07	3	74.13	0	0.00	73.60	3	10,332	0.03%
2018/02/06	6.1	74.99	1	73.70	71.50	5.1	10,314	0.05%
2018/02/05	4	76.68	0	0.00	77.00	4	10,248	0.04%
2018/02/02	0	0.00	2	77.10	77.60	-2	10,482	-0.02%
2018/02/01	40	78.18	5	78.50	77.00	35	10,459	0.33%
2018/01/31	3	79.27	0	0.00	79.00	3	10,408	0.03%
2018/01/30	1	81.30	14	81.26	79.90	-13	10,369	-0.13%
2018/01/29	0	0.00	1	78.10	78.50	-1	10,080	-0.01%
2018/01/26	30	78.80	0	0.00	78.40	30	10,063	0.30%
2018/01/25	0	0.00	10	78.70	79.00	-10	10,070	-0.10%
2018/01/24	0	0.00	5	77.70	77.60	-5	9,969	-0.05%
2018/01/23	76	78.07	25	77.97	78.00	51	10,000	0.51%
2018/01/22	1	77.40	0	0.00	77.40	1	9,954	0.01%
2018/01/19	1	77.00	0	0.00	77.30	1	9,898	0.01%
2018/01/18	4	77.18	75	76.93	76.70	-71	9,823	-0.72%
2018/01/17	4	75.83	15	75.83	77.10	-11	9,719	-0.11%
2018/01/16	0	0.00	2	75.30	75.50	-2	9,607	-0.02%
2018/01/15	5	74.98	2	74.90	75.10	3	9,577	0.03%
2018/01/12	7	74.33	19	74.93	75.10	-12	9,655	-0.12%
2018/01/11	0	0.00	1	72.40	72.50	-1	9,617	-0.01%
2018/01/10	1	71.80	0	0.00	72.50	1	9,623	0.01%
2018/01/09	0	0.00	1	72.00	72.20	-1	9,658	-0.01%
2018/01/08	0	0.00	3	71.97	72.00	-3	9,577	-0.03%
2018/01/05	1	71.50	0	0.00	72.00	1	9,559	0.01%
2018/01/04	3	71.93	0	0.00	71.90	3	9,572	0.03%
2018/01/03	1	72.30	1	72.40	72.60	0	9,580	0.00%
2018/01/02	1	72.20	1	72.00	72.10	0	9,546	0.00%