和碩 (4938)-元大-竹山券商分點個股進出

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
92.3
漲跌
▼0.4
漲幅
-0.43%
成交量
7,007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:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

和碩 (4938)籌碼相關－元大-竹山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹山券商分點個股進出
元大-竹山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	5	92.60	5	92.90	92.70	0	5,675	0.00%
2024/12/13	11	95.06	11	95.55	95.20	0	5,622	0.00%
2024/12/12	6	96.30	6	96.60	96.40	0	5,649	0.00%
2024/12/10	0	0.00	10	96.65	96.00	-10	5,668	-0.18%
2024/12/09	9	96.60	9	96.84	97.30	0	5,628	0.00%
2024/12/06	10	94.10	5	94.30	94.10	5	5,573	0.09%
2024/12/05	15	94.10	15	94.03	93.80	0	5,565	0.00%
2024/12/04	5	94.70	5	93.40	94.70	0	5,544	0.00%
2024/12/03	3	93.70	3	93.80	93.70	0	5,604	0.00%
2024/12/02	3	94.80	3	95.40	94.80	0	5,536	0.00%
2024/11/28	6	95.10	6	95.30	95.10	0	5,630	0.00%
2024/11/27	0.1	95.70	0	0.00	94.70	0.1	5,645	0.00%
2024/11/26	5	97.50	5	97.80	97.50	0	5,592	0.00%
2024/11/22	6	97.60	6	98.05	97.60	0	5,544	0.00%
2024/11/21	5	95.80	5	96.14	95.90	0	5,493	0.00%
2024/11/20	1	97.60	0	0.00	96.00	1	5,477	0.02%
2024/11/15	1	96.00	1	96.30	96.70	0	5,243	0.00%
2024/11/14	2	94.90	2	94.70	94.40	0	5,232	0.00%
2024/11/07	1	101.50	0	0.00	101.00	1	5,024	0.02%
2024/11/06	1	100.50	1	100.50	100.00	0	5,054	0.00%
2024/11/05	0	0.00	1	100.50	100.50	-1	5,047	-0.02%
2024/11/01	1	100.00	1	100.00	100.00	0	5,359	0.00%
2024/10/30	1	99.00	0	0.00	99.00	1	5,425	0.02%
2024/10/29	10.3	100.51	10	101.00	101.00	0.3	5,486	0.01%
2024/10/24	0	0.00	2	103.50	103.00	-2	5,763	-0.03%
2024/10/23	2	103.00	0	0.00	103.00	2	5,840	0.03%
2024/10/15	0	0.00	7	103.93	104.00	-7	6,287	-0.11%
2024/10/14	0	0.00	1	102.00	102.00	-1	6,291	-0.02%
2024/10/11	0	0.00	1	102.00	102.50	-1	6,393	-0.02%
2024/10/08	11	99.99	10	100.50	99.80	1	6,447	0.02%
2024/10/01	0	0.00	1	104.00	104.50	-1	6,590	-0.02%
2024/09/26	0	0.00	10	103.75	103.00	-10	7,217	-0.14%
2024/09/19	0	0.00	1	104.00	103.50	-1	8,731	-0.01%
2024/09/16	1	101.50	1	101.00	101.50	0	8,883	0.00%
2024/09/11	0	0.00	1	99.80	100.00	-1	9,232	-0.01%
2024/09/10	2	99.20	2	99.90	98.80	0	9,283	0.00%
2024/09/09	0.1	98.40	0	0.00	100.00	0.1	9,384	0.00%
2024/09/06	7	100.00	7	100.00	100.00	0	9,576	0.00%
2024/09/05	2	101.25	4	100.25	99.90	-2	9,627	-0.02%
2024/09/04	2.2	98.31	0	0.00	98.50	2.2	9,723	0.02%
2024/08/30	10	102.00	11	102.55	102.50	-1	9,896	-0.01%
2024/08/28	10	103.00	10.2	103.51	104.00	-0.2	10,390	0.00%
2024/08/22	10	103.00	10	103.50	104.00	0	11,019	0.00%
2024/08/19	1	104.00	0	0.00	104.00	1	11,353	0.01%
2024/08/16	0	0.00	1.3	103.93	104.00	-1.3	11,544	-0.01%
2024/08/15	1	102.50	0	0.00	102.50	1	11,661	0.01%
2024/08/14	0	0.00	2	103.50	103.50	-2	11,778	-0.02%
2024/08/12	0	0.00	4	101.75	102.00	-4	11,961	-0.03%
2024/08/09	2	96.50	6.5	97.24	99.50	-4.5	12,006	-0.04%
2024/08/08	0	0.00	4	97.10	95.80	-4	12,156	-0.03%
2024/08/07	1	95.60	0	0.00	96.20	1	12,126	0.01%
2024/08/05	1.2	94.76	0	0.00	93.60	1.2	12,117	0.01%
2024/08/02	12	100.50	11	101.14	103.00	1	11,972	0.01%
2024/08/01	1	102.50	1	103.50	104.50	0	11,900	0.00%
2024/07/31	1	100.50	0	0.00	100.50	1	11,930	0.01%
2024/07/30	12.2	100.53	11	101.05	102.00	1.2	11,903	0.01%
2024/07/29	0	0.00	8	105.00	104.00	-8	11,892	-0.07%
2024/07/26	0	0.00	6	103.50	104.50	-6	11,951	-0.05%
2024/07/23	0	0.00	1	104.50	105.00	-1	11,890	-0.01%
2024/07/22	10	104.00	12	104.54	103.50	-2	11,901	-0.02%
2024/07/19	10	104.50	10	105.00	106.00	0	11,820	0.00%
2024/07/18	10	106.00	10	106.50	106.50	0	11,694	0.00%
2024/07/17	5.5	107.05	1.7	107.00	107.00	3.8	11,600	0.03%
2024/07/15	8	106.00	8	106.50	106.00	0	11,750	0.00%
2024/07/12	0	0.00	3	106.17	107.00	-3	11,772	-0.03%
2024/07/11	11	104.59	10	105.00	105.50	1	11,777	0.01%
2024/07/10	0.3	105.50	2	106.00	105.50	-1.7	11,984	-0.01%
2024/07/09	1	105.00	2	106.25	104.50	-1	12,123	-0.01%
2024/07/08	0	0.00	2	105.00	106.00	-2	12,220	-0.02%
2024/07/05	3	103.83	1	103.50	103.50	2	12,201	0.02%
2024/07/04	1	106.00	2	105.75	106.50	-1	12,293	-0.01%
2024/07/03	14	102.96	13	103.50	103.00	1	12,187	0.01%
2024/07/02	2	104.00	0.5	103.50	103.50	1.5	12,208	0.01%
2024/07/01	14	105.07	1	105.00	104.00	13	12,130	0.11%
2024/06/28	33	103.97	33	104.35	104.50	0	11,999	0.00%
2024/06/27	8.5	103.93	1	103.00	102.50	7.5	11,844	0.06%
2024/06/26	1.1	115.00	0	0.00	114.50	1.1	11,693	0.01%
2024/06/24	3	117.17	0	0.00	117.00	3	11,801	0.03%
2024/06/21	1	120.50	0	0.00	119.00	1	12,165	0.01%
2024/06/20	3	117.50	3	120.67	120.00	0	12,322	0.00%
2024/06/19	0.1	115.50	2	115.50	116.50	-1.9	12,577	-0.02%
2024/06/18	3	117.33	0	0.00	116.50	3	13,121	0.02%
2024/06/17	0.1	115.00	5	115.50	116.50	-4.9	14,383	-0.03%
2024/06/14	2	115.75	1.5	116.65	115.50	0.5	15,338	0.00%
2024/06/13	3.1	116.19	6	114.92	116.50	-2.9	15,439	-0.02%
2024/06/11	1	112.00	1	112.50	112.00	0	15,494	0.00%
2024/06/07	0	0.00	1	112.00	111.50	-1	15,714	-0.01%
2024/06/06	3	113.67	3	111.83	111.50	0	15,743	0.00%
2024/06/05	5	112.10	13	110.54	111.00	-8	15,662	-0.05%
2024/06/04	2.1	111.94	6	112.17	111.00	-3.9	15,552	-0.02%
2024/06/03	12.1	112.00	6	112.67	111.50	6.1	15,385	0.04%
2024/05/31	2	105.00	15	105.07	106.00	-13	15,048	-0.09%
2024/05/30	0	0.00	13	104.31	103.50	-13	14,835	-0.09%
2024/05/29	10	105.00	4	104.38	104.50	6	14,754	0.04%
2024/05/28	12	105.04	2	105.25	105.00	10	14,637	0.07%
2024/05/27	1	106.00	11.2	106.68	106.50	-10.2	14,628	-0.07%
2024/05/24	1.3	105.11	1	107.00	106.00	0.3	14,517	0.00%
2024/05/23	2	106.00	3	105.67	106.50	-1	14,405	-0.01%
2024/05/22	1	107.00	9	106.62	107.00	-8	14,264	-0.06%
2024/05/21	3	103.00	8	104.81	104.50	-5	14,142	-0.04%
2024/05/20	1	104.50	4	103.50	104.50	-3	13,993	-0.02%
2024/05/17	2	103.00	6.5	102.60	103.50	-4.5	13,873	-0.03%
2024/05/16	0	0.00	1	101.50	101.50	-1	13,709	-0.01%
2024/05/15	3	101.17	3.6	101.78	100.50	-0.6	13,660	0.00%
2024/05/14	2	102.25	12	102.42	101.00	-10	13,646	-0.07%
2024/05/10	0	0.00	3	99.90	99.50	-3	13,421	-0.02%
2024/05/09	0	0.00	2	98.85	98.80	-2	13,368	-0.01%
2024/05/08	2	99.70	0.1	99.85	99.70	1.9	13,378	0.01%
2024/05/07	5	99.94	4	99.68	99.80	1	13,394	0.01%
2024/05/06	4	99.93	3	100.00	99.60	1	13,351	0.01%
2024/05/03	0	0.00	1	97.40	97.10	-1	13,267	-0.01%
2024/05/02	2	95.80	2	96.05	96.40	0	13,249	0.00%
2024/04/29	0	0.00	1	97.80	98.50	-1	13,451	-0.01%
2024/04/25	11	95.07	0	0.00	94.70	11	13,407	0.08%
2024/04/24	2	96.20	10	96.06	96.70	-8	13,360	-0.06%
2024/04/23	0	0.00	1	94.80	94.70	-1	13,435	-0.01%
2024/04/22	3	93.90	0	0.00	94.50	3	13,481	0.02%
2024/04/19	1	95.30	1	95.70	94.80	0	13,453	0.00%
2024/04/18	1	96.40	1	96.20	96.60	0	13,250	0.00%
2024/04/17	10	96.20	9	96.59	96.40	1	13,289	0.01%
2024/04/16	6	97.00	4	95.55	95.40	2	13,217	0.02%
2024/04/15	1	99.40	2	98.70	98.70	-1	12,982	-0.01%
2024/04/12	22	99.38	20	98.98	98.30	2	12,865	0.02%
2024/04/11	6	99.52	4	100.25	101.50	2	12,727	0.02%
2024/04/10	1	101.50	0	102.00	101.00	1	12,741	0.01%
2024/04/09	5	101.20	4	100.50	100.50	1	12,653	0.01%
2024/04/08	9	101.16	10.1	101.06	101.00	-1.1	12,569	-0.01%
2024/04/03	6.1	97.70	1	97.40	97.40	5.1	12,409	0.04%
2024/04/02	3	98.70	5	98.38	98.30	-2	12,352	-0.02%
2024/04/01	17.3	99.38	6	99.20	97.50	11.3	12,444	0.09%
2024/03/29	4	99.85	11.8	101.44	102.00	-7.8	12,305	-0.06%
2024/03/28	16	98.41	11	100.31	99.70	5	11,794	0.04%
2024/03/27	6	97.55	3	97.93	98.40	3	11,473	0.03%
2024/03/26	19	98.66	12	98.60	97.80	7	11,451	0.06%
2024/03/25	8	101.75	6	101.83	101.50	2	11,190	0.02%
2024/03/22	10	102.30	10.1	102.10	102.00	-0.1	10,988	0.00%
2024/03/21	22	102.77	32	103.27	104.50	-10	10,738	-0.09%
2024/03/20	116.1	104.46	74	104.06	103.50	42.1	10,139	0.42%	大買/
2024/03/19	23	96.61	42.1	98.01	100.00	-19.1	8,878	-0.22%
2024/03/18	2	90.10	48	90.03	91.00	-46	8,004	-0.57%
2024/03/15	1	89.20	3	89.00	89.10	-2	7,842	-0.03%
2024/03/14	2	89.05	1	87.80	88.60	1	7,682	0.01%
2024/03/13	2	89.25	6.3	89.79	89.90	-4.3	7,542	-0.06%
2024/03/12	2	85.50	2	85.70	87.50	0	7,197	0.00%
2024/03/11	6	84.92	4	85.23	85.10	2	7,121	0.03%
2024/03/08	4	85.35	0	0.00	85.30	4	7,116	0.06%
2024/03/07	29	85.57	0	0.00	85.40	29	7,063	0.41%
2024/03/06	3	85.70	0	0.00	86.50	3	6,997	0.04%
2024/03/05	9	85.67	0	0.00	86.50	9	7,064	0.13%
2024/03/04	4	85.60	7.2	85.91	86.00	-3.2	7,086	-0.05%
2024/03/01	3	85.13	0	0.00	84.90	3	7,078	0.04%
2024/02/29	11	84.15	3	84.87	85.50	8	7,042	0.11%
2024/02/27	0.3	84.63	0	0.00	84.30	0.3	6,954	0.00%
2024/02/26	1	85.30	0.3	85.40	85.60	0.8	6,928	0.01%
2024/02/23	4	86.48	1.1	86.65	85.90	2.9	6,926	0.04%
2024/02/22	1.3	86.74	2	86.20	86.60	-0.8	6,984	-0.01%
2024/02/21	2	85.65	0	0.00	85.90	2	6,966	0.03%
2024/02/20	0	0.00	1	85.00	85.50	-1	7,099	-0.01%
2024/02/19	3	84.80	1	84.00	84.80	2	7,108	0.03%
2024/02/16	2	83.80	0	0.00	84.70	2	7,199	0.03%
2024/02/15	16	84.44	0	0.00	83.70	16	7,308	0.22%
2024/02/05	5	83.86	2	84.60	84.50	3	7,268	0.04%
2024/02/02	1	83.90	0	0.00	84.30	1	7,266	0.01%
2024/02/01	0.1	83.70	1	83.40	84.10	-0.9	7,299	-0.01%
2024/01/31	8	82.74	0	0.00	82.70	8	7,276	0.11%
2024/01/30	6	83.92	0	0.00	83.80	6	7,219	0.08%
2024/01/26	35	83.54	0	0.00	83.30	35	7,212	0.49%
2024/01/25	26	84.95	0	0.00	84.20	26	7,174	0.36%
2024/01/24	31	85.58	7	86.01	86.10	24	7,126	0.34%
2024/01/23	4	82.45	0	0.00	83.50	4	6,876	0.06%
2024/01/22	5	83.34	1	83.70	83.00	4	6,794	0.06%
2024/01/18	4	80.95	0	0.00	80.70	4	6,816	0.06%
2024/01/17	6	81.37	0	0.00	80.80	6	6,811	0.09%
2024/01/15	1	82.70	0	0.00	82.40	1	6,637	0.02%
2024/01/11	4	82.35	0	0.00	82.50	4	6,663	0.06%
2024/01/10	3	83.47	0	0.00	82.90	3	6,595	0.05%
2024/01/09	2	83.90	0	0.00	83.80	2	6,670	0.03%
2024/01/05	3	84.20	5	83.90	83.90	-2	6,640	-0.03%
2024/01/04	4	84.68	0	0.00	84.60	4	6,633	0.06%
2024/01/03	5	85.84	0	0.00	85.90	5	6,624	0.08%
2023/12/29	9	85.61	11	86.80	87.30	-2	6,566	-0.03%
2023/12/28	3	89.33	3	88.37	88.20	0	6,480	0.00%
2023/12/27	1	89.30	2	88.55	89.50	-1	6,434	-0.02%
2023/12/26	0	0.00	3.3	86.98	88.00	-3.3	6,217	-0.05%
2023/12/25	45	86.29	3.1	86.73	86.80	41.9	6,146	0.68%
2023/12/22	0	0.00	0.2	85.30	85.80	-0.2	6,086	0.00%
2023/12/21	1	85.10	0	0.00	85.90	1	5,982	0.02%
2023/12/20	0	0.00	6.1	86.13	86.50	-6.1	5,833	-0.10%
2023/12/18	2	85.20	0.2	84.35	85.50	1.8	5,517	0.03%
2023/12/15	0	0.00	3	84.93	84.50	-3	5,391	-0.06%
2023/12/14	5	85.32	2.1	85.39	85.50	2.9	5,312	0.06%
2023/12/13	1	84.60	3.4	84.06	84.80	-2.4	5,223	-0.05%
2023/12/12	1	82.90	4	83.00	83.10	-3	5,215	-0.06%
2023/12/11	1	82.40	5.1	82.22	82.50	-4.1	5,183	-0.08%
2023/12/07	6	81.13	0	0.00	81.10	6	5,228	0.11%
2023/12/06	1	80.90	0	0.00	81.30	1	5,337	0.02%
2023/12/05	1	80.20	0	0.00	80.80	1	5,343	0.02%
2023/12/01	1	80.80	2	81.10	81.30	-1	5,371	-0.02%
2023/11/30	1	80.90	2	81.20	81.20	-1	5,375	-0.02%
2023/11/29	0	0.00	6	81.87	81.70	-6	5,281	-0.11%
2023/11/28	1	80.30	1	80.80	81.10	0	5,277	0.00%
2023/11/27	0	0.00	2	80.80	80.80	-2	5,313	-0.04%
2023/11/24	0	0.00	1	80.80	80.80	-1	5,343	-0.02%
2023/11/22	2	81.05	0	0.00	81.00	2	5,469	0.04%
2023/11/21	0	0.00	2	81.50	81.90	-2	5,630	-0.04%
2023/11/20	1	80.90	1	80.90	81.10	0	5,878	0.00%
2023/11/17	1	80.10	5	80.38	80.80	-4	5,985	-0.07%
2023/11/16	2	79.70	0	0.00	80.00	2	5,989	0.03%
2023/11/15	5	79.98	1	80.00	80.00	4	6,078	0.07%
2023/11/14	0	0.00	4	79.33	79.50	-4	6,138	-0.07%
2023/11/10	1	77.30	0	0.00	78.30	1	6,225	0.02%
2023/11/09	0	0.00	0	78.10	78.00	0	6,305	0.00%
2023/11/08	4	77.90	0	0.00	78.00	4	6,356	0.06%
2023/11/07	1	77.80	2.4	77.85	78.00	-1.4	6,421	-0.02%
2023/11/03	2	76.75	0	0.00	76.70	2	6,670	0.03%
2023/11/01	0	76.80	1	76.80	76.90	-1	6,838	-0.01%
2023/10/31	2	76.60	0	0.00	75.40	2	6,907	0.03%
2023/10/26	4	76.53	0	0.00	76.40	4	7,180	0.06%
2023/10/24	1	75.60	0	0.00	76.80	1	7,382	0.01%
2023/10/20	9	75.53	0	0.00	76.00	9	7,910	0.11%
2023/10/19	0	0.00	1	77.30	76.60	-1	8,293	-0.01%
2023/10/18	5	77.00	2	76.90	76.90	3	8,554	0.04%
2023/10/13	3	78.20	0	0.00	77.90	3	11,707	0.03%
2023/10/11	0	0.00	1.1	78.20	78.10	-1.1	12,236	-0.01%
2023/10/04	10	76.40	10	76.22	76.20	0	12,360	0.00%
2023/10/03	0	0.00	2	77.35	77.40	-2	12,355	-0.02%
2023/10/02	1	76.60	0	0.00	76.60	1	12,385	0.01%
2023/09/28	6	76.38	0	0.00	76.60	6	12,507	0.05%
2023/09/27	2	75.65	1	76.40	76.30	1	12,570	0.01%
2023/09/26	4	76.05	0	0.00	76.00	4	12,860	0.03%
2023/09/25	3	76.43	0	0.00	76.70	3	13,053	0.02%
2023/09/22	0	0.00	3	76.67	77.00	-3	13,190	-0.02%
2023/09/21	3	76.73	0	0.00	76.50	3	13,295	0.02%
2023/09/20	3	77.30	1	77.10	77.00	2	13,295	0.02%
2023/09/19	2	77.65	0	0.00	77.20	2	13,334	0.01%
2023/09/18	2	77.30	0	0.00	77.30	2	13,443	0.01%
2023/09/15	1	77.60	0	0.00	78.10	1	13,460	0.01%
2023/09/14	1	77.50	0	0.00	77.50	1	13,389	0.01%
2023/09/13	1	76.50	0	0.00	76.80	1	13,514	0.01%
2023/09/12	1	75.30	7	77.13	76.70	-6	14,226	-0.04%
2023/09/11	8.3	75.19	0	0.00	74.90	8.3	14,315	0.06%
2023/09/08	0	0.00	2	78.10	78.10	-2	14,255	-0.01%
2023/09/07	2	77.50	0	0.00	77.70	2	14,309	0.01%
2023/09/06	0.1	77.80	0	0.00	77.80	0.1	14,359	0.00%
2023/09/05	0	77.60	5	77.30	77.70	-5	14,400	-0.03%
2023/09/04	2	77.30	0	0.00	77.30	2	14,516	0.01%
2023/09/01	2	77.65	1	77.60	77.70	1	14,570	0.01%
2023/08/31	0	78.90	0	0.00	78.00	0	14,595	0.00%
2023/08/29	5	78.32	0	0.00	78.30	5	14,915	0.03%
2023/08/25	4	78.73	4.2	79.53	78.90	-0.2	14,987	0.00%
2023/08/24	5	79.02	7	80.03	80.10	-2	14,881	-0.01%
2023/08/23	4	78.55	2.5	78.14	78.70	1.5	14,565	0.01%
2023/08/22	1	77.90	1	78.00	77.80	0	14,486	0.00%
2023/08/21	7	76.81	1	77.40	76.70	6	14,343	0.04%
2023/08/18	2	77.30	6	77.98	76.90	-4	14,225	-0.03%
2023/08/17	9	76.51	0	0.00	77.30	9	14,094	0.06%
2023/08/16	2	76.15	0	0.00	77.40	2	13,978	0.01%
2023/08/15	4	76.40	30	77.07	76.60	-26	13,908	-0.19%
2023/08/14	0.1	75.10	0	0.00	75.50	0.1	13,846	0.00%
2023/08/11	1	76.00	0	0.00	76.20	1	13,859	0.01%
2023/08/10	41.1	75.66	6	75.35	76.10	35.1	13,824	0.25%
2023/08/09	5	77.84	2	79.00	78.40	3	13,609	0.02%
2023/08/08	5	77.30	0	0.00	77.50	5	13,510	0.04%
2023/08/07	6	76.67	0	0.00	76.70	6	13,417	0.04%
2023/08/04	3	75.13	1	75.60	76.70	2	13,310	0.02%
2023/08/02	9	76.27	1	75.80	75.80	8	13,195	0.06%
2023/08/01	7	76.20	0	0.00	76.20	7	13,033	0.05%
2023/07/31	26.5	77.29	23	77.59	76.40	3.5	12,942	0.03%
2023/07/28	19	77.70	14	78.66	78.70	5	12,711	0.04%
2023/07/27	12	77.84	5	77.56	77.50	7	12,594	0.06%
2023/07/26	5	78.90	2	78.90	78.80	3	12,450	0.02%
2023/07/25	12	80.38	6	80.82	80.20	6	12,303	0.05%
2023/07/24	3.1	78.41	12	79.29	78.80	-8.9	11,989	-0.07%
2023/07/21	5	76.30	1.1	76.45	76.60	3.9	11,653	0.03%
2023/07/20	7.1	76.57	3	76.57	76.10	4.1	11,433	0.04%
2023/07/19	18	79.64	26	79.90	76.80	-8	11,091	-0.07%
2023/07/18	82.1	87.16	25	87.63	84.20	57.1	10,245	0.56%
2023/07/17	6	81.63	5	81.42	81.90	1	8,199	0.01%
2023/07/14	1	74.70	2	74.65	74.50	-1	7,719	-0.01%
2023/07/13	3.2	75.19	3	75.30	74.20	0.2	7,601	0.00%
2023/07/12	0.1	71.80	0	0.00	72.10	0.1	7,436	0.00%
2023/07/11	0	0.00	3.5	71.24	71.50	-3.5	7,381	-0.05%
2023/07/06	1	70.90	0	0.00	70.70	1	7,363	0.01%
2023/07/05	1	71.70	2	71.65	71.50	-1	7,229	-0.01%
2023/07/04	2.6	72.44	0	0.00	72.20	2.6	7,130	0.04%
2023/07/03	0	0.00	22.3	75.63	76.00	-22.3	6,909	-0.32%
2023/06/30	6	74.88	0	0.00	74.80	6	6,771	0.09%
2023/06/29	20	75.10	0	0.00	75.10	20	6,656	0.30%
2023/06/28	13	75.02	10	74.90	74.80	3	6,578	0.05%
2023/06/27	2.5	74.60	1	75.10	74.70	1.5	6,554	0.02%
2023/06/26	1	75.50	2	76.00	75.30	-1	6,478	-0.02%
2023/06/21	1	77.20	0	0.00	77.00	1	6,359	0.02%
2023/06/20	1	76.30	0	0.00	76.40	1	6,345	0.02%
2023/06/19	2	77.50	1	77.60	77.10	1	6,266	0.02%
2023/06/16	3	80.63	1	80.20	79.30	2	6,128	0.03%
2023/06/15	0	0.00	3	79.40	79.40	-3	5,369	-0.06%
2023/06/12	1	78.00	0	0.00	77.60	1	5,273	0.02%
2023/06/09	0	0.00	3	78.20	78.10	-3	5,217	-0.06%
2023/06/08	1	77.50	0	0.00	77.40	1	5,167	0.02%
2023/06/06	0	0.00	3	77.93	77.50	-3	4,999	-0.06%
2023/06/05	3	77.40	8	78.21	78.00	-5	4,932	-0.10%
2023/06/02	1	77.20	4	76.73	77.10	-3	4,767	-0.06%
2023/06/01	1	75.50	1	75.30	75.70	0	4,541	0.00%
2023/05/30	2	75.00	0	74.70	75.00	2	4,343	0.05%
2023/05/26	0	0.00	4	74.08	74.50	-4	4,279	-0.09%
2023/05/25	0	0.00	2	73.70	73.60	-2	4,183	-0.05%
2023/05/24	0	73.00	0	0.00	73.50	0	4,171	0.00%
2023/05/23	1	73.50	0	0.00	73.10	1	4,149	0.02%
2023/05/22	1	73.00	0	0.00	73.40	1	4,114	0.02%
2023/05/19	0	0.00	3	73.03	73.20	-3	4,072	-0.07%
2023/05/17	0	0.00	4	72.05	72.30	-4	3,986	-0.10%
2023/05/12	2	69.90	0	0.00	69.70	2	3,871	0.05%
2023/05/11	1	70.70	1	71.10	70.70	0	3,826	0.00%
2023/05/05	1	69.90	0	0.00	70.10	1	3,933	0.03%
2023/04/26	0	0.00	1	69.40	69.70	-1	4,071	-0.02%
2023/04/12	0	0.00	1	70.70	70.60	-1	3,635	-0.03%
2023/04/11	0	0.00	2	70.20	70.40	-2	3,604	-0.06%
2023/04/10	2	69.80	0	0.00	69.90	2	3,573	0.06%
2023/04/07	0	0.00	3	70.43	70.40	-3	3,558	-0.08%
2023/04/06	1	70.30	1	70.40	70.50	0	3,537	0.00%
2023/03/28	0	0.00	24	69.70	69.50	-24	4,095	-0.59%
2023/03/24	0	0.00	1	69.90	69.90	-1	4,654	-0.02%
2023/03/23	0	0.00	2	69.60	69.80	-2	4,667	-0.04%
2023/03/21	0	0.00	7	69.10	69.30	-7	4,771	-0.15%
2023/03/20	0	0.00	1	68.00	68.40	-1	4,785	-0.02%
2023/03/17	8	67.40	8	67.90	67.90	0	4,828	0.00%
2023/03/15	20	67.18	17	66.96	66.60	3	4,826	0.06%
2023/03/10	0	0.00	26	68.90	69.00	-26	4,742	-0.55%
2023/03/09	0	0.00	10	69.90	69.80	-10	4,780	-0.21%
2023/03/08	1	69.40	0	0.00	69.80	1	4,829	0.02%
2023/03/01	0	0.00	1	68.00	68.00	-1	4,827	-0.02%
2023/02/24	0	0.00	3	68.50	68.00	-3	4,830	-0.06%
2023/02/17	2	67.40	0	0.00	67.50	2	4,942	0.04%
2023/02/16	0	0.00	0	67.20	67.00	0	5,009	0.00%
2023/02/13	1	67.60	0	0.00	67.10	1	5,107	0.02%
2023/02/09	0	66.30	0	0.00	66.50	0	5,098	0.00%
2023/01/17	0	0.00	2	64.55	64.70	-2	5,134	-0.04%
2023/01/12	1	64.40	0	0.00	64.50	1	5,310	0.02%
2023/01/09	2	64.70	0	0.00	64.80	2	5,566	0.04%
2023/01/06	0	0.00	1	63.90	64.00	-1	5,574	-0.02%
2023/01/04	0	63.70	0	0.00	63.50	0	5,611	0.00%
2023/01/03	0	0.00	1	63.60	63.70	-1	5,662	-0.02%
2022/12/30	0	0.00	1	63.60	63.50	-1	5,676	-0.02%
2022/12/28	0	0.00	1	63.70	63.80	-1	5,770	-0.02%
2022/12/22	0	0.00	7	64.06	64.00	-7	6,001	-0.12%
2022/12/12	0	0.00	3	62.80	63.20	-3	5,121	-0.06%
2022/12/08	0	0.00	3	62.43	62.20	-3	5,305	-0.06%
2022/12/07	0	0.00	1	63.10	63.00	-1	5,366	-0.02%
2022/12/06	0	0.00	1	63.80	63.80	-1	5,406	-0.02%
2022/12/01	1	61.60	2	61.45	61.70	-1	5,372	-0.02%
2022/11/30	0	0.00	1	61.50	62.00	-1	5,351	-0.02%
2022/11/29	0	0.00	3	61.03	61.50	-3	5,417	-0.06%
2022/11/28	2	60.40	3	60.00	60.70	-1	5,446	-0.02%
2022/11/14	1	60.40	0	0.00	60.40	1	5,454	0.02%
2022/11/09	0	0.00	0.1	58.50	58.40	-0.1	5,356	0.00%
2022/11/03	3	56.50	0	0.00	56.40	3	5,432	0.06%
2022/11/01	2	58.30	0	0.00	58.40	2	5,431	0.04%
2022/10/18	0.3	56.50	0	0.00	56.60	0.3	5,355	0.01%
2022/10/14	1	57.30	0	0.00	57.30	1	5,331	0.02%
2022/10/13	0	0.00	1	57.20	57.20	-1	5,384	-0.02%
2022/10/06	0.4	59.40	0	0.00	59.00	0.4	5,460	0.01%
2022/10/03	0.5	57.60	0	0.00	57.50	0.5	5,383	0.01%
2022/09/27	2	59.60	0	0.00	59.50	2	5,346	0.04%
2022/09/26	0.4	59.85	0	0.00	59.30	0.4	5,384	0.01%
2022/09/22	0.9	61.88	0	0.00	61.50	0.9	5,844	0.02%
2022/09/16	0	0.00	1	63.50	63.50	-1	5,743	-0.02%
2022/09/06	3	64.40	0	0.00	64.50	3	5,681	0.05%
2022/09/05	0	0.00	1	64.40	64.50	-1	5,657	-0.02%
2022/09/02	1	62.50	0	0.00	62.10	1	5,585	0.02%
2022/08/30	0	0.00	1	64.40	64.10	-1	5,518	-0.02%
2022/08/26	1	64.00	0	0.00	64.20	1	5,538	0.02%
2022/08/22	3	62.90	0	0.00	64.20	3	5,821	0.05%
2022/08/18	1	62.90	0	0.00	63.00	1	5,827	0.02%
2022/08/17	0	0.00	1	62.30	62.80	-1	5,857	-0.02%
2022/08/10	1	63.00	0	0.00	63.00	1	5,813	0.02%
2022/08/08	0.2	61.90	0	0.00	62.10	0.2	5,938	0.00%
2022/08/05	0	0.00	20	62.10	62.00	-20	6,189	-0.32%
2022/08/04	7	63.10	7	62.90	63.00	0	6,211	0.00%
2022/07/26	1	61.70	0	0.00	60.80	1	6,119	0.02%
2022/07/25	0	0.00	2	61.60	61.60	-2	6,160	-0.03%
2022/07/22	2	60.20	0	0.00	60.90	2	6,252	0.03%
2022/07/01	2	57.50	1	57.40	57.10	1	6,479	0.02%
2022/06/30	3.4	59.12	0	0.00	57.00	3.4	6,414	0.05%
2022/06/29	0	67.10	0	0.00	66.80	0	6,015	0.00%
2022/06/22	0	68.10	0	0.00	68.20	0	5,915	0.00%
2022/06/21	0	0.00	1	69.30	69.10	-1	6,024	-0.02%
2022/06/17	0	0.00	1	69.90	69.90	-1	6,074	-0.02%
2022/06/13	0	0.00	1	68.30	68.70	-1	6,625	-0.02%
2022/06/06	0	0.00	2	69.10	69.50	-2	7,135	-0.03%
2022/05/27	0	0.00	1	66.80	67.00	-1	7,128	-0.01%
2022/05/26	2	66.50	0	0.00	65.90	2	7,201	0.03%
2022/05/25	0	0.00	1	65.90	65.90	-1	7,231	-0.01%
2022/05/24	1	65.00	0	0.00	64.90	1	7,279	0.01%
2022/05/23	0	0.00	1	65.80	65.30	-1	7,278	-0.01%
2022/05/19	1	64.90	1	65.20	64.70	0	7,274	0.00%
2022/05/18	1	65.10	0	0.00	65.20	1	7,214	0.01%
2022/05/17	1	64.51	0	0.00	64.50	1	7,177	0.01%
2022/05/13	8.3	64.63	9	64.32	64.60	-0.7	7,048	-0.01%
2022/05/12	3	67.90	0	0.00	67.70	3	6,802	0.04%
2022/05/11	6	68.90	0	0.00	68.50	6	6,716	0.09%
2022/05/09	0	0.00	5	69.70	69.40	-5	6,795	-0.07%
2022/05/06	2.5	69.92	0	0.00	70.60	2.5	6,771	0.04%
2022/04/28	7	69.13	3	69.30	69.40	4	7,031	0.06%
2022/04/27	2	69.85	20	70.10	69.90	-18	6,982	-0.26%
2022/04/25	3	70.30	8	70.48	70.50	-5	7,315	-0.07%
2022/04/21	0	0.00	1	71.10	71.90	-1	7,147	-0.01%
2022/04/20	5	71.00	0	0.00	70.70	5	7,091	0.07%
2022/04/19	1	70.40	0	0.00	70.00	1	6,993	0.01%
2022/04/12	0	0.00	2	71.50	71.00	-2	7,071	-0.03%
2022/04/11	0	0.00	1	71.00	70.80	-1	7,046	-0.01%
2022/04/08	0	0.00	4.2	71.43	71.60	-4.2	7,041	-0.06%
2022/04/06	1	71.60	0	0.00	71.60	1	6,920	0.01%
2022/04/01	8	72.03	6	72.32	72.50	2	6,933	0.03%
2022/03/30	0	0.00	1	72.60	72.70	-1	6,873	-0.01%
2022/03/29	0.1	72.60	5	72.90	72.80	-5	6,864	-0.07%
2022/03/28	0.1	72.70	0	0.00	72.80	0.1	6,831	0.00%
2022/03/25	1	73.60	0	0.00	73.60	1	6,816	0.01%
2022/03/24	0.1	73.30	14.2	73.37	73.60	-14.1	6,793	-0.21%
2022/03/23	0	0.00	3	72.97	73.00	-3	6,702	-0.04%
2022/03/22	0	0.00	14	72.41	72.80	-14	6,628	-0.21%
2022/03/21	0	0.00	2	72.15	71.90	-2	6,518	-0.03%
2022/03/18	4	72.50	2.2	72.59	72.80	1.9	6,492	0.03%
2022/03/16	0	0.00	1.2	72.02	72.10	-1.2	5,956	-0.02%
2022/03/15	0.2	71.00	2.1	71.57	71.60	-2	5,852	-0.03%
2022/03/14	0	0.00	5	71.36	71.60	-5	5,755	-0.09%
2022/03/11	3.4	70.72	3	70.33	70.40	0.4	5,584	0.01%
2022/03/10	0	69.10	0	0.00	69.60	0	5,413	0.00%
2022/03/09	0	0.00	1	68.90	68.90	-1	5,413	-0.02%
2022/03/07	3.1	68.09	12	67.74	67.60	-8.9	5,354	-0.17%
2022/03/04	2	69.70	0	0.00	69.70	2	5,362	0.04%
2022/03/01	0	0.00	4	70.43	70.30	-4	5,422	-0.07%
2022/02/25	1	68.80	0	0.00	69.10	1	5,328	0.02%
2022/02/24	4	68.75	0	0.00	69.00	4	5,286	0.08%
2022/02/21	0	0.00	1	70.00	70.10	-1	5,236	-0.02%
2022/02/18	0	0.00	1	70.00	70.10	-1	5,306	-0.02%
2022/02/17	0	0.00	2	70.40	70.30	-2	5,349	-0.04%
2022/02/14	11	69.51	0.7	69.60	69.60	10.3	5,494	0.19%
2022/02/10	0	0.00	3	70.53	70.80	-3	5,540	-0.05%
2022/02/09	2	70.35	2	70.10	70.80	0	5,515	0.00%
2022/02/08	6	69.50	0	0.00	69.70	6	5,456	0.11%
2022/02/07	4	69.05	0	0.00	69.60	4	5,471	0.07%
2022/01/26	2	69.45	1	69.10	69.30	1	5,489	0.02%
2022/01/24	0	0.00	2	70.00	70.80	-2	5,792	-0.03%
2022/01/21	2	70.10	1	70.10	70.40	1	5,745	0.02%
2022/01/20	0	0.00	2	70.50	70.90	-2	5,651	-0.04%
2022/01/19	4	70.70	11	70.81	71.00	-7	5,613	-0.12%
2022/01/18	0	0.00	2	70.10	70.40	-2	5,451	-0.04%
2022/01/17	0	0.00	1	69.10	69.00	-1	5,157	-0.02%
2022/01/14	4	69.58	2	69.35	69.00	2	5,171	0.04%
2022/01/11	0	0.00	1	69.10	69.10	-1	5,242	-0.02%
2022/01/07	1	68.70	0	0.00	69.10	1	5,255	0.02%
2022/01/05	0	0.00	1	68.80	68.90	-1	5,207	-0.02%
2022/01/04	0	0.00	1	68.00	68.30	-1	5,251	-0.02%
2022/01/03	1	68.80	1.1	69.07	68.90	-0.1	5,199	0.00%
2021/12/30	0	0.00	2	69.10	69.10	-2	5,216	-0.04%
2021/12/28	0	0.00	2	69.25	69.40	-2	5,246	-0.04%
2021/12/27	0	0.00	1	68.90	69.00	-1	5,221	-0.02%
2021/12/22	0	0.00	1	68.50	68.50	-1	5,294	-0.02%
2021/12/21	1	68.50	1	68.70	68.70	0	5,306	0.00%
2021/12/17	0	0.00	1	68.10	68.20	-1	5,402	-0.02%
2021/12/15	1	67.60	1	67.50	67.70	0	5,462	0.00%
2021/12/14	1	67.50	1	67.60	67.50	0	5,527	0.00%
2021/12/13	4	67.90	0	0.00	67.40	4	5,502	0.07%
2021/12/09	0	0.00	4	67.80	68.00	-4	5,482	-0.07%
2021/12/08	2	66.90	2	67.00	67.10	0	5,438	0.00%
2021/12/07	1	66.70	0	0.00	66.80	1	5,387	0.02%
2021/12/03	2	66.30	0	0.00	66.40	2	5,382	0.04%
2021/12/02	3	66.27	0	0.00	66.40	3	5,331	0.06%
2021/12/01	4	66.60	0	0.00	66.90	4	5,259	0.08%
2021/11/30	10	66.72	0	0.00	66.60	10	5,250	0.19%
2021/11/29	3	66.90	2	66.85	67.00	1	5,112	0.02%
2021/11/26	6	67.57	0	0.00	67.30	6	5,111	0.12%
2021/11/25	2	67.70	0	0.00	67.80	2	5,201	0.04%
2021/11/24	6	68.20	1	68.20	68.10	5	5,184	0.10%
2021/11/23	11	68.25	1	68.30	68.30	10	5,190	0.19%
2021/11/22	1	68.40	1.1	68.23	68.20	-0.1	5,195	0.00%
2021/11/19	16	68.10	0	0.00	68.10	16	5,249	0.30%
2021/11/18	36	68.23	1	68.30	68.30	35	5,245	0.67%
2021/11/17	0	0.00	1	68.70	68.00	-1	5,224	-0.02%
2021/11/16	0	0.00	10	68.40	68.40	-10	5,203	-0.19%
2021/11/15	1	68.10	2	67.95	68.00	-1	5,251	-0.02%
2021/11/12	1	67.50	0	0.00	67.70	1	5,276	0.02%
2021/11/09	1	68.40	1	68.40	69.00	0	5,375	0.00%
2021/11/08	2	68.30	0	0.00	68.50	2	5,461	0.04%
2021/11/05	0	0.00	1	68.60	69.00	-1	5,496	-0.02%
2021/11/04	5	69.10	0	0.00	69.30	5	5,483	0.09%
2021/11/03	2	69.35	0	0.00	69.50	2	5,504	0.04%
2021/11/02	6	69.77	32	69.56	69.30	-26	5,477	-0.47%
2021/10/29	0.1	67.70	1	67.60	68.00	-0.9	5,344	-0.02%
2021/10/28	0	0.00	5.1	67.90	67.90	-5.1	5,340	-0.10%
2021/10/27	1	67.60	0	0.00	67.70	1	5,372	0.02%
2021/10/25	0.1	67.30	0	0.00	67.10	0.1	5,456	0.00%
2021/10/22	0	0.00	0.5	67.30	67.40	-0.5	5,540	-0.01%
2021/10/20	0	0.00	1	68.20	67.80	-1	5,599	-0.02%
2021/10/19	0	0.00	3	68.00	67.90	-3	5,613	-0.05%
2021/10/18	0	0.00	2	68.00	67.80	-2	5,644	-0.04%
2021/10/14	0.5	67.70	0	0.00	67.40	0.5	5,724	0.01%
2021/10/12	0	0.00	1	67.60	67.70	-1	5,787	-0.02%
2021/10/07	0	0.00	7	67.03	66.80	-7	5,886	-0.12%
2021/09/29	0	0.00	7	65.70	65.80	-7	6,376	-0.11%
2021/09/28	1	66.50	0	0.00	66.50	1	6,517	0.02%
2021/09/27	2	67.25	0	0.00	67.20	2	6,647	0.03%
2021/09/24	0	0.00	2	67.40	67.10	-2	6,925	-0.03%
2021/09/23	5	65.70	5	66.30	66.10	0	7,370	0.00%
2021/09/17	0	0.00	1	65.20	64.70	-1	7,717	-0.01%
2021/09/14	1	64.80	0	0.00	64.50	1	8,037	0.01%
2021/09/13	3	64.57	1	65.00	65.20	2	8,176	0.02%
2021/09/08	2	64.45	0	0.00	64.40	2	8,506	0.02%
2021/09/07	1	65.10	0	0.00	65.10	1	8,576	0.01%
2021/09/06	9	65.48	0	0.00	65.30	9	8,622	0.10%
2021/09/03	1	64.90	0	0.00	65.30	1	8,711	0.01%
2021/09/02	1	64.80	0	0.00	64.50	1	8,730	0.01%
2021/09/01	2	64.50	0	0.00	64.90	2	8,760	0.02%
2021/08/30	2	64.60	0	0.00	64.60	2	8,683	0.02%
2021/08/27	1	64.60	0	0.00	64.70	1	8,706	0.01%
2021/08/25	9	64.52	0	0.00	64.30	9	8,778	0.10%
2021/08/24	4	64.75	0	0.00	64.90	4	8,764	0.05%
2021/08/23	16	64.56	1	64.50	64.50	15	8,846	0.17%
2021/08/20	0	0.00	0.1	64.60	64.20	-0.1	8,974	0.00%
2021/08/19	2	64.30	0	0.00	64.50	2	9,122	0.02%
2021/08/18	1.1	63.83	1	63.70	64.10	0.1	9,144	0.00%
2021/08/17	5	64.26	3	64.60	64.50	2	9,221	0.02%
2021/08/16	1.1	65.19	0	0.00	64.50	1.1	9,212	0.01%
2021/08/13	3.1	66.14	0	0.00	65.70	3.1	9,230	0.03%
2021/08/12	3	67.07	1	67.00	66.60	2	9,300	0.02%
2021/08/11	11	68.00	0	0.00	67.80	11	9,333	0.12%
2021/08/10	1	67.50	4	67.33	68.00	-3	9,357	-0.03%
2021/08/09	5	67.60	0	0.00	67.50	5	9,527	0.05%
2021/08/06	1	68.40	6	68.28	68.30	-5	9,564	-0.05%
2021/08/05	28	68.54	18	68.26	68.80	10	9,788	0.10%
2021/08/04	3	66.90	11	67.01	67.20	-8	10,213	-0.08%
2021/07/30	2.1	66.91	0	0.00	67.30	2.1	10,571	0.02%
2021/07/29	1	67.40	0	0.00	67.60	1	10,767	0.01%
2021/07/28	3	67.57	0	0.00	67.80	3	10,891	0.03%
2021/07/27	1	68.10	0	0.00	68.00	1	11,112	0.01%
2021/07/26	2	66.80	0	0.00	66.90	2	11,257	0.02%
2021/07/23	1	66.90	0	0.00	66.80	1	11,392	0.01%
2021/07/22	7	66.94	0	0.00	67.10	7	11,465	0.06%
2021/07/21	2.1	67.25	1	67.00	67.20	1.1	11,550	0.01%
2021/07/20	1	67.50	0	0.00	67.20	1	11,656	0.01%
2021/07/19	23.3	67.70	0	0.00	67.90	23.3	11,774	0.20%
2021/07/16	2	67.70	3	67.70	68.00	-1	12,296	-0.01%
2021/07/15	4.1	67.73	5	67.88	67.90	-0.9	12,418	-0.01%
2021/07/14	3.1	67.61	0	0.00	67.80	3.1	12,453	0.02%
2021/07/13	12	67.92	0	0.00	68.00	12	12,488	0.10%
2021/07/12	1	66.80	0	0.00	66.90	1	12,472	0.01%
2021/07/09	2	67.45	0	0.00	67.60	2	12,388	0.02%
2021/07/08	5	68.12	2	68.15	68.10	3	12,472	0.02%
2021/07/07	1	68.00	1	68.30	68.30	0	12,569	0.00%
2021/07/06	1	68.80	0	0.00	68.30	1	12,718	0.01%
2021/07/05	8	67.91	9	67.90	68.70	-1	12,813	-0.01%
2021/07/02	4	67.88	7	67.80	68.00	-3	12,858	-0.02%
2021/07/01	20	68.51	1	68.20	68.30	19	12,921	0.15%
2021/06/30	12	68.97	10	68.75	68.80	2	12,878	0.02%
2021/06/29	4	73.88	3	73.77	73.70	1	12,478	0.01%
2021/06/28	15	74.07	7	74.00	74.00	8	12,325	0.06%
2021/06/25	0	0.00	1	74.50	74.50	-1	12,356	-0.01%
2021/06/24	3	74.80	2	74.70	74.50	1	12,490	0.01%
2021/06/23	10	74.60	1	74.10	74.60	9	13,119	0.07%
2021/06/22	7	74.41	2	74.50	74.30	5	13,325	0.04%
2021/06/21	3	73.90	8	73.70	74.40	-5	13,359	-0.04%
2021/06/18	1	74.80	23	74.64	74.70	-22	13,457	-0.16%
2021/06/16	1	73.80	1	73.70	73.80	0	13,793	0.00%
2021/06/15	8	72.70	1	72.30	73.00	7	14,090	0.05%
2021/06/11	1	72.50	0	0.00	72.30	1	14,259	0.01%
2021/06/10	1	72.70	0	0.00	73.00	1	14,363	0.01%
2021/06/09	0	0.00	8.1	72.71	72.70	-8.1	14,498	-0.06%
2021/06/07	0	0.00	2	72.80	72.90	-2	15,404	-0.01%
2021/06/04	0	0.00	9	73.50	73.40	-9	15,470	-0.06%
2021/06/02	0	0.00	3	73.90	73.60	-3	15,739	-0.02%
2021/05/28	0	0.00	1	73.20	73.20	-1	16,099	-0.01%
2021/05/26	0	0.00	0	73.10	73.30	0	16,505	0.00%
2021/05/25	0.1	72.80	1	73.00	72.90	-1	16,687	-0.01%
2021/05/21	2	72.40	3	72.73	72.50	-1	16,964	-0.01%
2021/05/20	1	72.40	5	72.10	72.10	-4	17,089	-0.02%
2021/05/19	4	71.18	1	71.50	71.50	3	17,153	0.02%
2021/05/18	0	0.00	1	70.00	70.20	-1	17,358	-0.01%
2021/05/17	1	68.40	0	0.00	68.40	1	17,964	0.01%
2021/05/14	0	0.00	4	70.33	70.60	-4	17,941	-0.02%
2021/05/13	22	70.71	4	70.33	70.10	18	18,054	0.10%
2021/05/12	8	71.96	13	71.64	71.10	-5	17,959	-0.03%
2021/05/11	0	0.00	8	69.50	69.30	-8	17,558	-0.05%
2021/05/07	2	70.85	6	71.00	71.10	-4	18,197	-0.02%
2021/05/06	14	70.67	102	70.85	69.70	-88	19,274	-0.46%	大賣/
2021/05/05	1	70.80	0	0.00	70.80	1	19,804	0.01%
2021/05/04	9	71.38	9	71.04	71.50	0	20,037	0.00%
2021/05/03	22	72.62	12	72.53	72.20	10	20,055	0.05%
2021/04/29	2	73.65	1	73.90	73.60	1	20,347	0.00%
2021/04/28	2	73.45	7	73.67	73.60	-5	20,672	-0.02%
2021/04/27	0	0.00	1	73.20	73.30	-1	21,355	0.00%
2021/04/23	4	74.25	4.2	74.08	73.90	-0.2	22,419	0.00%
2021/04/22	29	74.72	38	74.66	74.10	-9	24,604	-0.04%
2021/04/21	2.2	73.91	6	74.02	74.30	-3.8	25,484	-0.01%
2021/04/20	0	0.00	3	73.60	74.00	-3	26,144	-0.01%
2021/04/19	2	73.85	5.4	73.73	73.80	-3.4	26,288	-0.01%
2021/04/16	0	0.00	3	73.53	73.50	-3	26,368	-0.01%
2021/04/15	6	73.18	0	0.00	73.00	6	26,429	0.02%
2021/04/14	0	0.00	6	72.35	73.20	-6	26,434	-0.02%
2021/04/13	107	72.90	32	72.90	72.50	75	26,365	0.28%	大買/
2021/04/12	4	72.88	6	72.90	72.70	-2	26,479	-0.01%
2021/04/09	8	73.34	0	0.00	73.30	8	26,461	0.03%
2021/04/08	24	73.68	9	73.66	73.60	15	26,327	0.06%
2021/04/07	11	72.64	53	72.61	72.80	-42	26,181	-0.16%
2021/04/06	12	73.20	3	73.07	73.00	9	26,030	0.03%
2021/04/01	14	73.71	6.4	73.80	73.50	7.6	25,829	0.03%
2021/03/31	20	74.11	2	73.90	74.10	18	25,726	0.07%
2021/03/30	2	73.60	6	73.48	73.70	-4	25,623	-0.02%
2021/03/29	12	73.47	17	73.56	73.60	-5	25,510	-0.02%
2021/03/26	47	73.69	9	73.84	73.80	38	25,357	0.15%
2021/03/25	10	74.54	10	75.29	75.70	0	24,820	0.00%
2021/03/24	6	74.22	2	74.30	74.20	4	24,692	0.02%
2021/03/23	8	73.83	4	73.65	74.00	4	24,594	0.02%
2021/03/22	7	74.21	15	74.15	74.00	-8	24,491	-0.03%
2021/03/19	6	74.12	3	74.23	75.00	3	24,545	0.01%
2021/03/18	16	74.04	3	73.90	74.30	13	24,358	0.05%
2021/03/17	13	72.43	1	72.40	72.30	12	24,366	0.05%
2021/03/16	4	71.73	2	72.05	71.50	2	24,370	0.01%
2021/03/15	2	71.50	4	70.90	71.50	-2	24,405	-0.01%
2021/03/12	20	71.15	11	71.24	71.40	9	24,426	0.04%
2021/03/11	13	71.55	18	71.78	72.00	-5	24,483	-0.02%
2021/03/10	3	74.13	1	74.10	73.90	2	23,998	0.01%
2021/03/09	4.2	72.77	0	0.00	72.80	4.2	23,975	0.02%
2021/03/08	5	73.56	0	0.00	73.20	5	23,979	0.02%
2021/03/05	7	73.67	1	74.00	73.50	6	23,936	0.03%
2021/03/04	18	74.94	0	0.00	74.30	18	23,982	0.08%
2021/03/03	2	75.20	5	74.24	75.50	-3	23,918	-0.01%
2021/03/02	19	74.14	4	74.38	73.90	15	23,861	0.06%
2021/02/26	8	74.55	3	74.80	74.60	5	23,754	0.02%
2021/02/25	23	76.45	4	75.70	75.90	19	23,456	0.08%
2021/02/24	6	76.20	9	75.96	76.00	-3	23,325	-0.01%
2021/02/23	11.2	75.10	21	75.12	75.10	-9.8	23,270	-0.04%
2021/02/22	18	76.04	5	75.80	75.80	13	23,118	0.06%
2021/02/19	10	75.55	2	75.20	76.10	8	22,985	0.03%
2021/02/18	4	75.25	0	0.00	75.40	4	22,853	0.02%
2021/02/17	20	75.41	52	76.17	75.20	-32	22,678	-0.14%
2021/02/05	5	78.52	31	78.61	78.40	-26	22,274	-0.12%
2021/02/04	34	78.70	16	78.79	78.90	18	22,157	0.08%
2021/02/03	0.2	78.10	0	0.00	78.20	0.2	22,161	0.00%
2021/02/02	0.4	78.68	1	78.20	78.10	-0.6	22,341	0.00%
2021/02/01	5	77.32	23	77.87	78.00	-18	22,368	-0.08%
2021/01/29	44	81.42	41	81.25	78.40	3	22,106	0.01%
2021/01/28	104	81.67	196	82.07	81.50	-92	21,406	-0.43%	大買/大賣/
2021/01/27	19	80.90	23	80.70	81.10	-4	20,213	-0.02%
2021/01/26	5	78.52	6	78.88	77.70	-1	19,412	-0.01%
2021/01/25	10	77.81	3	78.20	78.00	7	19,027	0.04%
2021/01/22	3	77.37	14	77.26	77.60	-11	18,789	-0.06%
2021/01/21	10	77.49	11	77.60	77.00	-1	18,280	-0.01%
2021/01/20	119	78.92	49	77.49	76.00	70	17,816	0.39%	大買/
2021/01/19	50	79.42	3.1	79.25	79.00	46.9	17,029	0.28%
2021/01/18	48	79.22	113	77.95	79.00	-65	16,570	-0.39%	大賣/
2021/01/15	96	81.59	127.4	81.61	80.40	-31.4	15,678	-0.20%	大賣/
2021/01/14	54	75.45	46	77.27	77.90	8	13,423	0.06%
2021/01/13	202	70.33	41	70.42	70.90	161	12,034	1.34%	大買/鉅額交易
2021/01/12	5	67.84	7.4	67.00	67.50	-2.4	11,175	-0.02%
2021/01/11	13.1	66.93	5	67.10	67.30	8.1	10,964	0.07%
2021/01/08	2	67.00	11	67.10	67.40	-9	10,765	-0.08%
2021/01/07	1	66.80	0	0.00	66.80	1	10,613	0.01%
2021/01/06	17	66.99	1	66.60	66.70	16	10,633	0.15%
2021/01/05	4.1	66.88	0	0.00	66.80	4.1	10,501	0.04%
2021/01/04	2	67.35	0	0.00	68.00	2	10,269	0.02%
2020/12/31	0.1	67.50	0	0.00	67.30	0.1	10,070	0.00%
2020/12/29	0.1	67.50	0	0.00	67.10	0.1	9,957	0.00%
2020/12/28	0	0.00	1	68.10	68.00	-1	9,906	-0.01%
2020/12/24	1	66.80	0	0.00	66.80	1	9,924	0.01%
2020/12/23	1	66.70	0	0.00	66.80	1	9,889	0.01%
2020/12/22	3	66.20	1	65.90	66.20	2	9,905	0.02%
2020/12/21	0.1	66.20	2	65.60	66.20	-2	9,896	-0.02%
2020/12/18	1	66.70	0	0.00	66.70	1	9,762	0.01%
2020/12/17	3	68.50	4	67.75	67.90	-1	9,618	-0.01%
2020/12/16	3	68.10	4	68.15	68.50	-1	9,602	-0.01%
2020/12/15	2	68.15	15	67.62	67.30	-13	9,669	-0.13%
2020/12/14	0	0.00	8	70.25	69.60	-8	9,443	-0.08%
2020/12/11	7	70.80	7	70.39	69.90	0	9,331	0.00%
2020/12/10	8	69.19	1	69.00	69.40	7	8,938	0.08%
2020/12/09	7	69.34	5	69.20	69.40	2	8,781	0.02%
2020/12/08	2	68.90	2	68.35	68.40	0	8,606	0.00%
2020/12/07	5	68.46	0	0.00	68.80	5	8,455	0.06%
2020/12/04	1	66.40	5	66.60	66.60	-4	8,094	-0.05%
2020/12/03	0	0.00	0.3	66.40	66.10	-0.3	8,018	0.00%
2020/12/02	0	0.00	7	65.97	66.40	-7	7,971	-0.09%
2020/12/01	2	65.10	0	0.00	65.50	2	7,857	0.03%
2020/11/27	6	66.50	3	66.60	66.50	3	7,551	0.04%
2020/11/26	3	66.23	7	66.20	66.50	-4	7,521	-0.05%
2020/11/25	0	0.00	1	66.10	65.90	-1	7,510	-0.01%
2020/11/24	5	66.06	1	66.20	66.20	4	7,477	0.05%
2020/11/23	0	0.00	2	65.95	65.90	-2	7,358	-0.03%
2020/11/20	0.3	65.60	2	65.75	65.60	-1.7	7,246	-0.02%
2020/11/18	1	65.10	4	65.00	65.30	-3	7,205	-0.04%
2020/11/17	1	64.80	3	65.33	65.00	-2	7,243	-0.03%
2020/11/16	1	64.80	7	65.03	65.00	-6	7,368	-0.08%
2020/11/13	5	63.80	11	63.83	64.10	-6	7,365	-0.08%
2020/11/12	0	0.00	4	62.40	62.30	-4	7,281	-0.05%
2020/11/11	2	62.10	18	61.70	62.50	-16	7,841	-0.20%
2020/11/10	19	60.32	5	60.20	60.30	14	8,501	0.16%
2020/11/09	10	60.75	3	60.90	60.90	7	8,160	0.09%
2020/11/02	5	61.60	0	0.00	62.20	5	8,331	0.06%
2020/10/29	11	61.98	0	0.00	61.90	11	8,543	0.13%
2020/10/27	10	62.17	0	0.00	62.50	10	8,706	0.11%
2020/10/26	2	62.35	0	0.00	62.30	2	8,767	0.02%
2020/10/21	1	62.80	1	63.70	62.80	0	8,820	0.00%
2020/10/20	1	63.70	0	0.00	63.50	1	8,922	0.01%
2020/10/19	0	0.00	3	63.90	63.50	-3	8,992	-0.03%
2020/10/16	1	63.10	0	0.00	63.10	1	9,136	0.01%
2020/10/15	0	0.00	1	63.80	63.10	-1	9,382	-0.01%
2020/10/14	1	64.30	0	0.00	63.70	1	9,365	0.01%
2020/10/13	0	0.00	1	63.80	64.20	-1	9,314	-0.01%
2020/10/12	1	63.90	0	0.00	64.10	1	9,380	0.01%
2020/10/07	0	0.00	1	63.70	63.40	-1	9,439	-0.01%
2020/10/05	1	63.40	0	0.00	63.20	1	9,602	0.01%
2020/09/29	1	62.20	1	62.80	62.90	0	9,763	0.00%
2020/09/24	1	61.60	2	61.55	61.50	-1	10,068	-0.01%
2020/09/23	2	62.80	1	62.80	63.00	1	10,071	0.01%
2020/09/22	1	63.30	0	0.00	63.20	1	10,826	0.01%
2020/09/21	1	65.30	1	65.20	64.20	0	11,198	0.00%
2020/09/17	4	64.08	0	0.00	63.90	4	11,566	0.03%
2020/09/14	0	0.00	1	63.80	63.80	-1	12,033	-0.01%
2020/09/11	0	0.00	1	63.20	62.80	-1	12,060	-0.01%
2020/09/10	1	62.70	0	0.00	62.80	1	12,134	0.01%
2020/09/08	2	62.80	0	0.00	63.10	2	12,530	0.02%
2020/09/04	0	0.00	1	63.00	63.60	-1	12,959	-0.01%
2020/09/03	1	63.70	1	64.00	63.70	0	13,012	0.00%
2020/09/02	0	0.00	1	63.90	63.70	-1	13,103	-0.01%
2020/09/01	2	63.45	4	63.45	63.50	-2	13,101	-0.02%
2020/08/31	0	0.00	2	62.90	62.50	-2	13,183	-0.02%
2020/08/28	5	62.80	21	62.91	62.90	-16	13,242	-0.12%
2020/08/27	2	63.80	0	0.00	63.90	2	13,210	0.02%
2020/08/26	4	63.35	0	0.00	63.60	4	13,311	0.03%
2020/08/25	0	0.00	12	63.80	63.80	-12	13,476	-0.09%
2020/08/24	4	63.43	1	63.50	63.30	3	13,484	0.02%
2020/08/21	10	64.30	5	64.98	64.40	5	13,382	0.04%
2020/08/20	0	0.00	22	65.39	64.00	-22	13,352	-0.16%
2020/08/19	13	67.65	37	67.55	66.60	-24	13,179	-0.18%
2020/08/18	5	68.84	4	68.10	67.70	1	13,092	0.01%
2020/08/17	11	68.55	17	69.02	69.10	-6	13,050	-0.05%
2020/08/14	4	66.08	4	66.45	66.70	0	12,536	0.00%
2020/08/12	0	0.00	1	62.20	62.10	-1	11,973	-0.01%
2020/08/11	2	62.40	0	0.00	62.00	2	12,059	0.02%
2020/08/06	0	0.00	11	63.97	64.00	-11	12,425	-0.09%
2020/08/05	3	64.00	0	0.00	63.40	3	12,453	0.02%
2020/08/04	1	64.10	11	63.76	63.80	-10	12,389	-0.08%
2020/08/03	5	61.90	0	0.00	62.10	5	12,256	0.04%
2020/07/31	2	61.70	3	61.77	61.70	-1	12,209	-0.01%
2020/07/30	3	60.50	4	61.20	61.30	-1	12,140	-0.01%
2020/07/29	10	60.64	0	0.00	60.10	10	12,083	0.08%
2020/07/28	5	60.70	0	0.00	60.60	5	12,092	0.04%
2020/07/27	0	0.00	2	60.80	60.40	-2	12,154	-0.02%
2020/07/24	1	62.30	1	61.30	61.20	0	12,241	0.00%
2020/07/23	6	61.93	0	0.00	62.20	6	12,237	0.05%
2020/07/21	5	61.56	0	0.00	61.20	5	12,219	0.04%
2020/07/20	6	61.95	2	61.75	61.50	4	12,115	0.03%
2020/07/16	1	64.00	20	64.30	64.10	-19	12,076	-0.16%
2020/07/15	9	63.88	7	64.81	63.90	2	12,107	0.02%
2020/07/14	7	64.91	0	0.00	64.70	7	12,193	0.06%
2020/07/13	2	64.50	2	64.45	64.80	0	12,260	0.00%
2020/07/10	5	64.20	0	0.00	63.70	5	12,339	0.04%
2020/07/09	3	64.90	0	0.00	64.80	3	12,411	0.02%
2020/07/08	2	65.00	2	65.05	65.10	0	12,351	0.00%
2020/07/07	4	65.95	0	0.00	65.60	4	12,272	0.03%
2020/07/06	6	66.78	5	66.52	66.50	1	12,140	0.01%
2020/07/03	3	65.53	21	66.09	66.10	-18	12,122	-0.15%
2020/07/02	5	65.32	0	0.00	65.30	5	12,087	0.04%
2020/07/01	29	64.64	2	64.60	64.50	27	12,103	0.22%
2020/06/30	43	64.79	1	64.20	64.00	42	12,039	0.35%
2020/06/29	15	69.87	6	69.90	69.80	9	11,418	0.08%
2020/06/24	7	69.80	3	70.10	70.10	4	11,148	0.04%
2020/06/23	48	70.43	2	70.90	70.00	46	11,187	0.41%
2020/06/22	2	69.85	8	70.10	70.10	-6	10,980	-0.05%
2020/06/19	3	68.87	0	0.00	68.80	3	10,829	0.03%
2020/06/18	5	68.86	0	0.00	68.90	5	10,687	0.05%
2020/06/17	2	68.35	0	0.00	68.60	2	10,682	0.02%
2020/06/16	0	0.00	5	68.80	68.60	-5	10,759	-0.05%
2020/06/15	3	68.60	0	0.00	67.80	3	10,819	0.03%
2020/06/12	2	68.80	0	0.00	69.10	2	10,733	0.02%
2020/06/11	27	67.95	0	0.00	67.80	27	10,583	0.26%
2020/06/10	13	66.72	11	66.79	67.00	2	10,270	0.02%
2020/06/08	2	66.65	1	66.50	66.80	1	10,395	0.01%
2020/06/05	4	66.10	0	0.00	66.30	4	10,372	0.04%
2020/06/04	6	66.63	16	66.68	66.40	-10	10,458	-0.10%
2020/06/03	11	66.24	5	66.26	66.10	6	10,478	0.06%
2020/06/02	3	65.07	3	65.07	65.10	0	10,380	0.00%
2020/06/01	1	64.50	3	64.33	64.20	-2	10,357	-0.02%
2020/05/29	0	0.00	4	62.68	64.50	-4	10,339	-0.04%
2020/05/28	4	61.70	0	0.00	61.50	4	10,282	0.04%
2020/05/26	1	62.00	1	62.00	62.00	0	10,471	0.00%
2020/05/25	2	60.95	4	60.60	61.50	-2	10,386	-0.02%
2020/05/22	5	60.66	1	61.00	60.70	4	10,385	0.04%
2020/05/21	4	60.88	0	0.00	60.60	4	10,324	0.04%
2020/05/20	0	0.00	3	61.20	61.00	-3	10,203	-0.03%
2020/05/19	19	61.94	0	0.00	61.10	19	10,136	0.19%
2020/05/18	4	62.90	0	0.00	63.00	4	9,912	0.04%
2020/05/15	16	62.48	19	62.76	62.60	-3	9,872	-0.03%
2020/05/13	1	66.20	0	0.00	66.50	1	9,364	0.01%
2020/05/11	0	0.00	1	67.00	66.90	-1	9,223	-0.01%
2020/05/08	0	0.00	1	66.20	66.30	-1	9,157	-0.01%
2020/05/06	0	0.00	1	65.30	65.00	-1	9,143	-0.01%
2020/05/04	1	64.90	1	65.50	64.90	0	9,171	0.00%
2020/04/30	1	65.80	0	0.00	66.10	1	9,167	0.01%
2020/04/29	8	65.81	0	0.00	65.50	8	9,145	0.09%
2020/04/28	1	65.50	0	0.00	65.90	1	9,085	0.01%
2020/04/27	1	65.60	0	0.00	65.40	1	9,228	0.01%
2020/04/21	1	64.30	1	64.00	63.20	0	8,908	0.00%
2020/04/20	2	64.65	0	0.00	64.40	2	8,809	0.02%
2020/04/17	6	65.58	1	65.10	65.10	5	8,824	0.06%
2020/04/16	1	65.00	0	0.00	65.00	1	8,673	0.01%
2020/04/13	0	0.00	2	62.30	62.00	-2	8,480	-0.02%
2020/04/08	1	61.90	3	62.77	62.50	-2	8,461	-0.02%
2020/04/07	2	62.35	0	0.00	61.80	2	8,374	0.02%
2020/04/06	0	0.00	3	60.50	61.60	-3	8,244	-0.04%
2020/04/01	2	58.40	0	0.00	58.40	2	8,028	0.02%
2020/03/30	1	58.40	1	58.50	59.30	0	7,705	0.00%
2020/03/27	1	60.60	5	60.50	60.10	-4	7,575	-0.05%
2020/03/26	0	0.00	1	55.10	55.10	-1	7,245	-0.01%
2020/03/25	1	55.30	1	54.80	54.90	0	7,265	0.00%
2020/03/24	0	0.00	1	52.30	51.90	-1	7,242	-0.01%
2020/03/23	1	49.50	0	0.00	48.20	1	7,341	0.01%
2020/03/18	1	50.70	0.5	50.40	50.30	0.5	7,137	0.01%
2020/03/17	0	0.00	3	51.40	50.70	-3	7,143	-0.04%
2020/03/16	3	53.63	0	0.00	52.60	3	7,083	0.04%
2020/03/13	2	53.85	3	55.00	55.30	-1	7,017	-0.01%
2020/03/12	1	57.00	1	58.80	56.80	0	6,839	0.00%
2020/03/11	1	60.50	2	60.00	59.40	-1	6,756	-0.01%
2020/03/10	1	61.20	0	0.00	60.30	1	6,727	0.01%
2020/03/05	0	0.00	3	62.67	62.90	-3	6,605	-0.05%
2020/03/03	3	61.27	1	61.50	61.00	2	6,584	0.03%
2020/03/02	1	60.50	0	0.00	60.30	1	6,503	0.02%
2020/02/27	1	63.80	0	0.00	62.70	1	6,430	0.02%
2020/02/19	0	0.00	1	66.90	66.70	-1	6,893	-0.01%
2020/02/18	1	64.60	2	66.05	66.00	-1	6,983	-0.01%
2020/02/17	0	0.00	2	65.10	65.80	-2	7,238	-0.03%
2020/02/14	0	0.00	1	66.10	66.20	-1	7,735	-0.01%
2020/02/11	3	65.10	6	64.95	65.50	-3	9,655	-0.03%
2020/02/07	1	65.40	3	65.50	65.30	-2	9,618	-0.02%
2020/02/06	1.5	66.20	2	65.70	66.60	-0.5	9,648	-0.01%
2020/02/05	0	0.00	1	65.00	64.80	-1	9,685	-0.01%
2020/02/04	0	0.00	1	65.30	64.80	-1	9,735	-0.01%
2020/02/03	2	64.35	2	61.30	63.90	0	9,818	0.00%
2020/01/31	1	63.60	0	0.00	63.60	1	9,843	0.01%
2020/01/30	0	0.00	5	62.80	62.80	-5	9,970	-0.05%
2020/01/16	1	67.90	2	67.95	68.00	-1	9,812	-0.01%
2020/01/15	1	68.40	0	0.00	68.20	1	9,888	0.01%
2020/01/14	0	0.00	4	69.00	69.10	-4	9,932	-0.04%
2020/01/13	0	0.00	1	68.70	69.20	-1	9,978	-0.01%
2020/01/09	1	68.10	0	0.00	67.40	1	10,402	0.01%
2020/01/08	6	67.10	0	0.00	67.70	6	10,386	0.06%
2020/01/07	0	0.00	2	68.10	68.30	-2	10,325	-0.02%
2020/01/06	2	66.90	0	0.00	66.80	2	10,281	0.02%
2020/01/02	1	68.10	3	68.20	68.60	-2	10,267	-0.02%
2019/12/30	4	69.15	3	69.10	68.80	1	10,280	0.01%
2019/12/26	0	0.00	5	69.00	69.20	-5	10,324	-0.05%
2019/12/25	0.3	69.00	0	0.00	69.30	0.3	10,395	0.00%
2019/12/24	1	69.20	0	0.00	69.20	1	10,415	0.01%
2019/12/20	0.4	70.00	0	0.00	70.10	0.4	10,393	0.00%
2019/12/19	0.4	70.20	1	69.70	70.20	-0.7	10,340	-0.01%
2019/12/18	1	71.00	1	71.10	71.10	0	10,264	0.00%
2019/12/17	2	69.10	1	69.20	69.80	1	10,110	0.01%
2019/12/12	0	0.00	2	69.20	69.00	-2	10,022	-0.02%
2019/12/11	1	68.40	0	0.00	68.70	1	9,921	0.01%
2019/12/10	1	68.30	0	0.00	68.90	1	9,860	0.01%
2019/12/09	0.3	68.40	1	69.00	68.40	-0.7	9,870	-0.01%
2019/12/06	0.4	68.80	0	0.00	69.00	0.4	9,834	0.00%
2019/12/05	5	68.90	0	0.00	68.80	5	9,812	0.05%
2019/12/03	0	0.00	1	69.00	69.10	-1	9,735	-0.01%
2019/11/29	1	68.00	2	68.30	68.00	-1	9,533	-0.01%
2019/11/22	0	0.00	2	71.00	70.80	-2	9,321	-0.02%
2019/11/21	0	0.00	1	71.20	71.30	-1	9,256	-0.01%
2019/11/20	5	71.38	6	71.00	71.00	-1	9,097	-0.01%
2019/11/19	0	0.00	1	70.40	70.70	-1	8,977	-0.01%
2019/11/18	0	0.00	1	70.00	70.00	-1	8,747	-0.01%
2019/11/15	0.2	69.60	0	0.00	69.80	0.2	8,659	0.00%
2019/11/13	4.4	69.66	11	69.82	70.00	-6.7	8,312	-0.08%
2019/11/12	1	67.90	16	68.23	68.60	-15	7,853	-0.19%
2019/11/11	0	0.00	15	66.72	66.70	-15	7,394	-0.20%
2019/11/08	8	65.28	20	66.17	67.30	-12	7,023	-0.17%
2019/11/06	0	0.00	1	60.70	61.30	-1	6,163	-0.02%
2019/11/05	1.5	60.97	1	60.90	61.00	0.5	6,181	0.01%
2019/11/04	0	0.00	1	61.10	61.10	-1	6,224	-0.02%
2019/11/01	0.5	60.00	0	0.00	60.20	0.5	6,196	0.01%
2019/10/31	1	59.60	1	59.40	59.30	0	6,190	0.00%
2019/10/30	8	60.55	0	0.00	60.40	8	6,095	0.13%
2019/10/29	0	0.00	2	60.40	60.70	-2	6,217	-0.03%
2019/10/28	0	0.00	5	59.80	59.80	-5	6,159	-0.08%
2019/10/25	1	59.60	6	59.50	59.60	-5	6,204	-0.08%
2019/10/24	2	59.00	0	0.00	59.30	2	6,228	0.03%
2019/10/23	5	59.00	0	0.00	59.20	5	6,267	0.08%
2019/10/22	9	58.90	13	58.65	58.50	-4	6,216	-0.06%
2019/10/21	2	58.00	0	0.00	58.30	2	6,157	0.03%
2019/10/18	6	59.20	2	58.05	58.00	4	6,074	0.07%
2019/10/17	5	56.80	0	0.00	57.30	5	5,714	0.09%
2019/10/16	5	55.40	6	55.42	55.50	-1	5,511	-0.02%
2019/10/14	1	55.10	1	55.80	55.00	0	5,583	0.00%
2019/10/09	0	0.00	19	54.00	54.00	-19	5,533	-0.34%
2019/10/07	20	55.50	0	0.00	55.50	20	5,520	0.36%
2019/10/03	0	0.00	1	54.70	54.60	-1	5,499	-0.02%
2019/09/27	0	0.00	1	54.10	54.00	-1	5,447	-0.02%
2019/09/25	1	54.20	2	54.20	54.70	-1	5,464	-0.02%
2019/09/24	0	0.00	2	55.05	55.00	-2	5,499	-0.04%
2019/09/20	0	0.00	1	54.60	54.60	-1	5,506	-0.02%
2019/09/18	0	0.00	1	54.50	54.70	-1	5,436	-0.02%
2019/09/17	0	0.00	14	53.90	53.90	-14	5,345	-0.26%
2019/09/09	14	52.90	5	52.80	52.90	9	5,468	0.16%
2019/09/05	0	0.00	6	52.70	52.70	-6	5,431	-0.11%
2019/09/03	4	52.03	1	52.00	51.90	3	5,541	0.05%
2019/09/02	7	52.41	0	0.00	52.20	7	5,567	0.13%
2019/08/30	0	0.00	1	52.20	52.40	-1	5,581	-0.02%
2019/08/28	0.5	50.50	0	0.00	50.50	0.5	5,400	0.01%
2019/08/27	2	50.40	5	50.50	50.40	-3	5,391	-0.06%
2019/08/26	1	50.00	2	50.30	50.00	-1	5,427	-0.02%
2019/08/22	0	0.00	3	51.00	51.10	-3	5,556	-0.05%
2019/08/20	1	51.20	1	51.40	51.10	0	5,617	0.00%
2019/08/19	0	0.00	1	51.50	51.50	-1	5,590	-0.02%
2019/08/16	0	0.00	1	50.70	51.00	-1	5,592	-0.02%
2019/08/15	1	50.10	0	0.00	50.10	1	5,512	0.02%
2019/08/14	0.5	50.70	0	0.00	50.70	0.5	5,523	0.01%
2019/08/13	0	0.00	20	50.15	50.50	-20	5,505	-0.36%
2019/08/12	15	50.50	0	0.00	50.60	15	5,493	0.27%
2019/08/08	6	48.05	0	0.00	48.00	6	5,414	0.11%
2019/08/06	2	47.35	0	0.00	47.70	2	5,537	0.04%
2019/08/05	1	48.75	1	48.80	48.45	0	5,533	0.00%
2019/08/02	2	49.83	0	0.00	49.70	2	5,541	0.04%
2019/07/31	1	51.10	10	51.10	50.90	-9	6,001	-0.15%
2019/07/30	1	56.60	1	55.90	56.00	0	5,782	0.00%
2019/07/24	5	56.20	3	56.03	56.10	2	5,675	0.04%
2019/07/23	10	55.90	0	0.00	55.90	10	5,669	0.18%
2019/07/17	0.1	55.40	0	0.00	55.40	0.1	5,893	0.00%
2019/07/16	0	0.00	21	56.20	56.30	-21	5,932	-0.35%
2019/07/15	0.3	55.00	0	0.00	55.00	0.3	6,042	0.00%
2019/07/09	1	54.50	0	0.00	54.50	1	7,637	0.01%
2019/07/03	2	54.60	0	0.00	54.50	2	7,790	0.03%
2019/07/02	1	54.60	3	54.60	54.60	-2	7,808	-0.03%
2019/07/01	0	0.00	2	54.30	54.50	-2	7,840	-0.03%
2019/06/28	1	53.70	0	0.00	53.70	1	7,830	0.01%
2019/06/25	0	0.00	1	53.70	53.70	-1	7,976	-0.01%
2019/06/20	1	54.00	0	0.00	54.10	1	7,932	0.01%
2019/06/18	1	52.00	0	0.00	52.20	1	7,844	0.01%
2019/06/17	0	0.00	2	52.20	52.20	-2	7,877	-0.03%
2019/06/13	5	51.60	5	51.50	51.50	0	7,969	0.00%
2019/06/05	0.3	51.10	0	0.00	51.00	0.3	8,423	0.00%
2019/05/31	1	51.80	1	51.40	51.50	0	8,517	0.00%
2019/05/30	0	0.00	1	49.60	51.10	-1	8,440	-0.01%
2019/05/29	1	49.00	1	49.95	49.40	0	8,432	0.00%
2019/05/28	10	50.60	0	0.00	50.00	10	8,395	0.12%
2019/05/22	1	50.60	1	50.50	50.50	0	8,627	0.00%
2019/05/21	1	50.50	0	0.00	50.40	1	8,804	0.01%
2019/05/20	1	50.60	1	50.30	50.50	0	8,846	0.00%
2019/05/16	0	0.00	2	50.25	49.95	-2	8,820	-0.02%
2019/05/15	0	0.00	1.4	50.79	50.90	-1.4	8,787	-0.02%
2019/05/14	1	50.60	2	50.70	50.80	-1	8,743	-0.01%
2019/05/10	3	51.63	0	0.00	51.70	3	8,645	0.03%
2019/05/09	1	51.60	3	51.63	52.00	-2	8,585	-0.02%
2019/05/08	9	54.17	7	53.86	53.50	2	8,315	0.02%
2019/05/06	2	57.50	38	58.03	57.00	-36	8,125	-0.44%
2019/05/03	1	59.40	0	0.00	59.40	1	7,979	0.01%
2019/05/02	2	58.60	0	0.00	58.60	2	7,931	0.03%
2019/04/30	0	0.00	1	58.00	58.30	-1	7,912	-0.01%
2019/04/29	0	0.00	2	58.70	58.30	-2	7,847	-0.03%
2019/04/26	4	59.00	0	0.00	58.80	4	7,833	0.05%
2019/04/25	0	0.00	3	58.90	59.20	-3	7,834	-0.04%
2019/04/24	4	59.70	2	59.60	59.40	2	7,862	0.03%
2019/04/23	0	0.00	2	58.30	59.10	-2	7,782	-0.03%
2019/04/22	6	59.13	11	58.90	58.90	-5	7,733	-0.06%
2019/04/19	50	60.45	2	59.90	60.10	48	7,713	0.62%
2019/04/18	4	61.93	13	62.17	60.90	-9	7,671	-0.12%
2019/04/17	29	62.73	13	62.62	61.10	16	7,539	0.21%
2019/04/16	22	59.71	57	59.66	60.90	-35	7,192	-0.49%
2019/04/15	11	55.32	0	0.00	55.50	11	6,540	0.17%
2019/04/09	2	53.70	1	54.20	54.30	1	6,410	0.02%
2019/04/08	6	53.20	0	0.00	53.30	6	6,352	0.09%
2019/04/02	20	53.20	0	0.00	53.00	20	6,261	0.32%
2019/04/01	11	53.10	0	0.00	53.00	11	6,228	0.18%
2019/03/29	10	52.90	1	53.10	53.30	9	6,099	0.15%
2019/03/28	0	0.00	1	53.00	53.00	-1	6,067	-0.02%
2019/03/26	0	0.00	0.1	52.10	52.00	-0.1	5,996	0.00%
2019/03/25	1	51.40	1	51.30	51.40	0	5,977	0.00%
2019/03/21	1	52.00	0	0.00	51.80	1	5,968	0.02%
2019/03/18	1.1	51.65	5	51.60	51.90	-3.9	5,967	-0.07%
2019/03/15	5	51.94	0	0.00	52.40	5	5,896	0.08%
2019/03/14	0	0.00	1	54.40	54.20	-1	5,474	-0.02%
2019/03/12	3	54.90	3	54.87	54.90	0	5,551	0.00%
2019/03/11	0	0.00	11	53.79	53.90	-11	5,506	-0.20%
2019/03/08	0	52.50	0	0.00	52.50	0	5,387	0.00%
2019/03/07	0	0.00	1	52.30	52.40	-1	5,432	-0.02%
2019/03/06	2	52.30	0	0.00	52.40	2	5,427	0.04%
2019/02/27	2	52.30	2	52.40	52.80	0	5,499	0.00%
2019/02/26	3	53.30	0	0.00	53.00	3	5,490	0.05%
2019/02/25	0	0.00	16	53.51	53.70	-16	5,416	-0.30%
2019/02/22	0	0.00	2	52.90	52.90	-2	5,346	-0.04%
2019/02/21	2	52.65	4	52.70	52.50	-2	5,238	-0.04%
2019/02/20	2	52.35	2	52.40	52.50	0	5,169	0.00%
2019/02/19	4	51.38	2	51.85	51.50	2	5,040	0.04%
2019/02/18	1	51.20	1	51.40	51.20	0	5,006	0.00%
2019/02/15	0	0.00	5	50.60	50.80	-5	4,996	-0.10%
2019/02/14	7	51.14	0	0.00	50.60	7	5,132	0.14%
2019/02/12	1	50.90	0	0.00	51.00	1	5,228	0.02%
2019/02/11	2	51.70	0	0.00	51.00	2	5,259	0.04%
2019/01/30	0	0.00	15	51.80	51.80	-15	5,336	-0.28%
2019/01/29	0	0.00	1	51.10	51.40	-1	5,462	-0.02%
2019/01/28	0	0.00	8	51.50	51.50	-8	5,462	-0.15%
2019/01/22	0	0.00	1	48.95	49.00	-1	5,401	-0.02%
2019/01/17	2	48.63	0	0.00	48.60	2	5,541	0.04%
2019/01/16	1	49.20	0	0.00	48.90	1	5,539	0.02%
2019/01/15	0	0.00	2	48.65	48.90	-2	5,593	-0.04%
2019/01/11	2	48.18	0	0.00	48.10	2	5,548	0.04%
2019/01/10	3	48.33	1	48.05	48.50	2	5,474	0.04%
2019/01/09	3	48.05	0	0.00	48.00	3	5,422	0.06%
2019/01/07	1	48.50	0	0.00	48.50	1	5,269	0.02%
2018/12/28	0	0.00	1	51.40	51.40	-1	5,510	-0.02%
2018/12/27	0	0.00	2	50.40	50.40	-2	5,535	-0.04%
2018/12/25	1	49.90	0	0.00	49.90	1	5,676	0.02%
2018/12/24	2	50.18	0	0.00	50.60	2	5,738	0.03%
2018/12/20	1	50.30	0	0.00	49.90	1	6,148	0.02%
2018/12/18	3	50.67	0	0.00	50.70	3	6,314	0.05%
2018/12/17	2	51.45	2	51.30	51.30	0	6,491	0.00%
2018/12/14	2	50.40	0	0.00	50.70	2	6,565	0.03%
2018/12/12	0	0.00	2	51.30	51.20	-2	6,605	-0.03%
2018/12/10	0	0.00	12	50.10	49.80	-12	6,949	-0.17%
2018/12/06	3	51.30	0	0.00	50.10	3	7,050	0.04%
2018/12/03	0	0.00	1	54.30	54.10	-1	7,168	-0.01%
2018/11/30	0	0.00	3	52.90	52.30	-3	7,220	-0.04%
2018/11/29	10	53.45	1	53.50	52.40	9	7,230	0.12%
2018/11/27	0	0.00	1	51.20	51.30	-1	7,127	-0.01%
2018/11/26	0	0.00	3	50.70	50.80	-3	7,191	-0.04%
2018/11/23	2	49.95	0	0.00	49.70	2	7,236	0.03%
2018/11/21	2	50.70	0	0.00	51.20	2	7,211	0.03%
2018/11/20	1	51.90	1	51.70	51.60	0	7,199	0.00%
2018/11/19	0	0.00	4	52.08	52.50	-4	7,236	-0.06%
2018/11/16	0	0.00	1	50.80	51.00	-1	7,258	-0.01%
2018/11/15	1	50.30	0	0.00	50.30	1	7,281	0.01%
2018/11/14	1	50.60	0	0.00	50.70	1	7,347	0.01%
2018/11/13	12	48.82	2	50.33	51.20	10	7,356	0.14%
2018/11/12	5	51.70	0	0.00	51.10	5	7,337	0.07%
2018/11/09	6	51.33	1	51.50	52.20	5	7,313	0.07%
2018/11/08	2	52.00	9	51.87	51.90	-7	7,210	-0.10%
2018/11/07	8	51.38	5	51.70	51.30	3	7,148	0.04%
2018/11/06	2	52.15	0	0.00	51.90	2	7,093	0.03%
2018/11/05	2	54.50	0	0.00	54.40	2	7,198	0.03%
2018/11/02	2	55.05	10	55.30	55.40	-8	7,214	-0.11%
2018/10/31	2	55.50	0	0.00	56.30	2	7,286	0.03%
2018/10/30	2	54.65	1	55.80	54.40	1	7,357	0.01%
2018/10/29	1	54.80	4	56.83	55.30	-3	7,450	-0.04%
2018/10/26	2	54.40	0	0.00	54.50	2	7,431	0.03%
2018/10/25	2	54.00	5	53.78	54.10	-3	7,509	-0.04%
2018/10/24	0	0.00	1	55.60	54.60	-1	7,636	-0.01%
2018/10/23	2	54.35	0	0.00	54.00	2	7,746	0.03%
2018/10/22	3	56.70	2	56.50	56.90	1	7,885	0.01%
2018/10/18	3	56.80	0	0.00	57.20	3	8,069	0.04%
2018/10/16	0	0.00	3	57.00	56.80	-3	8,138	-0.04%
2018/10/12	1	52.50	2	53.10	53.90	-1	8,204	-0.01%
2018/10/11	1	54.90	3	54.00	53.80	-2	8,194	-0.02%
2018/10/05	0	0.00	5	60.70	61.30	-5	8,095	-0.06%
2018/10/04	2	60.35	4	60.48	60.90	-2	8,056	-0.02%
2018/10/03	7	60.54	0	0.00	60.50	7	7,961	0.09%
2018/10/02	5	60.80	0	0.00	61.00	5	7,960	0.06%
2018/10/01	0	0.00	1	61.80	61.70	-1	7,920	-0.01%
2018/09/28	2	60.80	5	60.84	61.10	-3	7,917	-0.04%
2018/09/27	2	60.60	0	0.00	60.90	2	7,811	0.03%
2018/09/26	10	62.41	0	0.00	62.10	10	7,624	0.13%
2018/09/25	0	0.00	1	64.40	64.20	-1	7,483	-0.01%
2018/09/21	2	63.35	1	63.50	65.10	1	7,541	0.01%
2018/09/20	6	63.98	0	0.00	63.60	6	7,445	0.08%
2018/09/19	0	0.00	1	65.10	65.50	-1	7,535	-0.01%
2018/09/18	1	64.70	0	0.00	64.90	1	7,627	0.01%
2018/09/14	0	0.00	6	65.58	65.60	-6	7,751	-0.08%
2018/09/11	3	59.10	0	0.00	59.90	3	7,571	0.04%
2018/09/10	1	59.00	0	0.00	58.80	1	7,639	0.01%
2018/09/07	1	61.10	0	0.00	61.20	1	7,704	0.01%
2018/09/04	0	0.00	4	65.00	64.90	-4	7,697	-0.05%
2018/09/03	0	0.00	0.1	65.70	65.20	-0.1	7,769	0.00%
2018/08/30	1	64.50	0	0.00	64.50	1	7,987	0.01%
2018/08/23	1	63.50	0	0.00	64.20	1	8,431	0.01%
2018/08/16	1	66.50	0	0.00	66.50	1	8,397	0.01%
2018/08/15	0	0.00	1	67.70	67.20	-1	8,421	-0.01%
2018/08/13	0	0.00	1	68.60	67.80	-1	8,510	-0.01%
2018/08/10	1	68.30	2	68.70	69.00	-1	8,628	-0.01%
2018/08/09	0	0.00	1	66.80	66.70	-1	8,437	-0.01%
2018/08/08	1	67.00	0	0.00	66.60	1	8,460	0.01%
2018/08/07	0	0.00	1	66.60	66.60	-1	8,454	-0.01%
2018/08/03	0	0.00	1	66.20	66.70	-1	8,554	-0.01%
2018/08/01	1	68.00	1	67.80	67.50	0	8,558	0.00%
2018/07/31	2	66.35	1	67.60	68.10	1	8,505	0.01%
2018/07/30	1	66.00	0	0.00	66.50	1	8,359	0.01%
2018/07/27	0	0.00	1	68.80	69.20	-1	8,238	-0.01%
2018/07/26	2	67.70	2	68.15	67.90	0	8,051	0.00%
2018/07/25	1	68.70	0	0.00	68.70	1	7,970	0.01%
2018/07/24	2	68.90	0	0.00	69.10	2	7,906	0.03%
2018/07/23	0	0.00	2	68.90	69.30	-2	7,861	-0.03%
2018/07/20	1	68.80	1	68.50	68.40	0	7,839	0.00%
2018/07/19	4	67.60	0	0.00	67.30	4	7,779	0.05%
2018/07/18	0	0.00	1	67.40	67.20	-1	7,784	-0.01%
2018/07/17	0	0.00	1	66.40	66.70	-1	7,697	-0.01%
2018/07/13	0.3	64.00	0	0.00	64.00	0.3	7,622	0.00%
2018/07/11	1	62.70	0	0.00	62.60	1	7,681	0.01%
2018/07/05	1	63.20	0	0.00	63.10	1	7,836	0.01%
2018/07/04	3	63.30	0	0.00	63.40	3	7,894	0.04%
2018/06/28	0	0.00	15	60.70	60.90	-15	7,855	-0.19%
2018/06/26	0	0.00	5	62.50	62.10	-5	7,654	-0.07%
2018/06/25	1	64.10	0	0.00	63.80	1	7,524	0.01%
2018/06/20	0	0.00	1	66.50	67.00	-1	7,443	-0.01%
2018/06/13	0	0.00	1	67.50	66.70	-1	7,133	-0.01%
2018/06/12	0	0.00	1	67.80	67.30	-1	7,456	-0.01%
2018/06/11	1	67.10	2	67.50	67.80	-1	7,380	-0.01%
2018/06/08	1	67.90	0	0.00	67.90	1	7,316	0.01%
2018/06/07	2	67.75	0	0.00	67.80	2	7,122	0.03%
2018/06/06	2	68.30	3	68.53	68.50	-1	7,133	-0.01%
2018/06/05	1	66.90	0	0.00	67.30	1	7,043	0.01%
2018/06/04	2	65.70	0	0.00	66.60	2	6,949	0.03%
2018/05/31	2	64.00	0	0.00	63.30	2	6,838	0.03%
2018/05/30	0	0.00	2	65.20	65.00	-2	6,577	-0.03%
2018/05/29	0	0.00	1	66.20	66.00	-1	6,510	-0.02%
2018/05/28	0	0.00	1	65.90	66.00	-1	6,483	-0.02%
2018/05/25	2	65.75	0	0.00	66.10	2	6,495	0.03%
2018/05/24	1	64.70	0	0.00	65.00	1	6,445	0.02%
2018/05/23	2	65.10	0	0.00	65.00	2	6,377	0.03%
2018/05/22	3	65.20	0	0.00	65.00	3	6,467	0.05%
2018/05/21	1	65.30	0	0.00	65.00	1	6,557	0.02%
2018/05/18	4	65.25	0	0.00	65.00	4	6,557	0.06%
2018/05/17	1	67.20	0	0.00	67.20	1	6,511	0.02%
2018/05/15	5	67.20	0	0.00	66.90	5	6,665	0.08%
2018/05/14	1	66.90	1	66.80	67.50	0	6,849	0.00%
2018/05/11	1	67.50	20	67.90	67.00	-19	6,863	-0.28%
2018/05/09	34	68.50	0	0.00	68.90	34	6,771	0.50%
2018/05/08	0	0.00	2	70.95	70.00	-2	6,748	-0.03%
2018/05/07	3	69.20	0	0.00	69.20	3	7,033	0.04%
2018/05/04	2	69.75	0	0.00	69.80	2	7,080	0.03%
2018/05/02	0	0.00	2	70.80	71.00	-2	7,220	-0.03%
2018/04/30	0	0.00	1	69.30	69.50	-1	7,218	-0.01%
2018/04/27	1	68.20	0	0.00	68.70	1	7,337	0.01%
2018/04/24	3	69.50	0	0.00	69.10	3	7,537	0.04%
2018/04/20	1	69.40	1	70.60	70.50	0	7,670	0.00%
2018/04/17	1	69.00	0	0.00	69.00	1	7,917	0.01%
2018/04/16	3	70.47	1	70.40	70.30	2	7,869	0.03%
2018/04/11	0	0.00	1	72.50	71.80	-1	7,980	-0.01%
2018/04/10	2	71.90	0	0.00	71.80	2	8,034	0.02%
2018/04/03	1	72.00	0	0.00	72.00	1	7,974	0.01%
2018/03/29	1	73.10	0	0.00	72.60	1	8,048	0.01%
2018/03/27	3	74.10	1	74.20	73.80	2	7,985	0.03%
2018/03/26	0	0.00	9	72.94	73.50	-9	8,013	-0.11%
2018/03/23	2	73.05	10	73.30	73.50	-8	8,130	-0.10%
2018/03/21	1	74.60	0	0.00	74.50	1	8,290	0.01%
2018/03/20	0	0.00	1	74.70	74.90	-1	8,420	-0.01%
2018/03/19	11	75.16	0	0.00	75.50	11	8,424	0.13%
2018/03/16	2	74.15	2	76.10	76.10	0	8,395	0.00%
2018/03/15	1	75.90	0	0.00	76.00	1	8,184	0.01%
2018/03/13	1	77.30	0	0.00	77.30	1	8,494	0.01%
2018/03/12	0	0.00	1	76.30	77.40	-1	8,568	-0.01%
2018/03/09	0	0.00	1	75.00	75.00	-1	8,656	-0.01%
2018/03/06	1	74.20	0	0.00	73.90	1	9,051	0.01%
2018/03/02	2	73.80	0	0.00	74.20	2	9,334	0.02%
2018/02/26	2	75.30	0	0.00	74.90	2	9,606	0.02%
2018/02/23	0	0.00	0.2	75.60	75.60	-0.2	9,770	0.00%
2018/02/22	0	0.00	2	75.30	73.70	-2	9,939	-0.02%
2018/02/21	5.2	73.02	1	75.10	76.00	4.2	9,970	0.04%
2018/02/12	1	73.20	0	0.00	72.30	1	10,052	0.01%
2018/02/08	2	73.20	0	0.00	72.00	2	10,208	0.02%
2018/02/07	2.2	73.92	0	0.00	73.60	2.2	10,332	0.02%
2018/02/05	0	0.00	1	75.40	77.00	-1	10,248	-0.01%
2018/01/30	7	80.50	2	80.70	79.90	5	10,369	0.05%
2018/01/26	3	78.80	1	78.70	78.40	2	10,063	0.02%
2018/01/25	0	0.00	2	78.40	79.00	-2	10,070	-0.02%
2018/01/23	0	0.00	10	78.20	78.00	-10	10,000	-0.10%
2018/01/22	0	0.00	1	76.30	77.40	-1	9,954	-0.01%
2018/01/18	0.2	76.60	1	77.20	76.70	-0.8	9,823	-0.01%
2018/01/17	0	0.00	3	76.43	77.10	-3	9,719	-0.03%
2018/01/16	0.6	75.30	0	0.00	75.50	0.6	9,607	0.01%
2018/01/15	4	75.10	1	75.50	75.10	3	9,577	0.03%
2018/01/12	1	74.20	21	74.41	75.10	-20	9,655	-0.21%
2018/01/10	0	0.00	3	71.60	72.50	-3	9,623	-0.03%
2018/01/09	3	72.10	2	72.10	72.20	1	9,658	0.01%
2018/01/05	2	71.70	2	72.00	72.00	0	9,559	0.00%
2018/01/04	2	72.00	2	71.90	71.90	0	9,572	0.00%
2018/01/03	0	0.00	2	72.60	72.60	-2	9,580	-0.02%
2018/01/02	0	0.00	1	72.30	72.10	-1	9,546	-0.01%