和碩 (4938)-元大-北港券商分點個股進出

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
119.0
漲跌
▼1.0
漲幅
-0.83%
成交量
13,021張
產業
上市電腦週邊類股
1662人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－元大-北港券商分點個股進出

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-北港券商分點個股進出
元大-北港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
2024/06/21	4.3	119.71	6	119.00	119.00	-1.8	12,165	-0.01%
2024/06/20	2	120.25	11	121.36	120.00	-9	12,322	-0.07%
2024/06/19	1	116.50	2.4	115.79	116.50	-1.4	12,577	-0.01%
2024/06/18	1	117.50	1	116.50	116.50	0	13,121	0.00%
2024/06/17	0	0.00	0.1	116.00	116.50	-0.1	14,383	0.00%
2024/06/14	12	116.17	2	115.50	115.50	10	15,338	0.07%
2024/06/13	1	114.00	13.2	115.96	116.50	-12.2	15,439	-0.08%
2024/06/12	2	111.75	2	112.50	112.50	0	15,425	0.00%
2024/06/11	1	112.47	7.1	113.13	112.00	-6.1	15,494	-0.04%
2024/06/07	1	111.50	2	112.00	111.50	-1	15,714	-0.01%
2024/06/06	2.4	113.04	2	111.75	111.50	0.4	15,743	0.00%
2024/06/05	2.3	111.57	2	112.00	111.00	0.3	15,662	0.00%
2024/06/04	18	111.47	4.3	111.07	111.00	13.7	15,552	0.09%
2024/06/03	13.1	111.81	4.9	113.32	111.50	8.2	15,385	0.05%
2024/05/31	0	0.00	1	105.50	106.00	-1	15,048	-0.01%
2024/05/30	1	104.00	0	0.00	103.50	1	14,835	0.01%
2024/05/29	1.1	105.41	5	105.00	104.50	-3.9	14,754	-0.03%
2024/05/28	1	105.00	1	106.00	105.00	0	14,637	0.00%
2024/05/27	1.1	106.88	1.1	106.05	106.50	0	14,628	0.00%
2024/05/24	0.2	106.17	9	105.94	106.00	-8.9	14,517	-0.06%
2024/05/23	1	107.48	0.9	106.47	106.50	0.2	14,405	0.00%
2024/05/22	0.8	106.97	3.4	106.95	107.00	-2.6	14,264	-0.02%
2024/05/21	0.1	104.00	4	105.00	104.50	-4	14,142	-0.03%
2024/05/20	0.4	104.21	5.5	103.95	104.50	-5.2	13,993	-0.04%
2024/05/17	0	0.00	13	102.92	103.50	-13	13,873	-0.09%
2024/05/16	0	0.00	6	101.50	101.50	-6	13,709	-0.04%
2024/05/15	1.2	100.59	0	0.00	100.50	1.2	13,660	0.01%
2024/05/14	1.6	102.31	3.3	101.80	101.00	-1.7	13,646	-0.01%
2024/05/13	3	99.80	0	0.00	99.40	3	13,435	0.02%
2024/05/09	1	98.50	4	98.98	98.80	-3	13,368	-0.02%
2024/05/08	1	99.70	0	0.00	99.70	1	13,378	0.01%
2024/05/07	0.1	99.70	2	99.25	99.80	-1.9	13,394	-0.01%
2024/05/06	1.4	100.00	2.7	99.66	99.60	-1.3	13,351	-0.01%
2024/05/03	0	0.00	1	98.30	97.10	-1	13,267	-0.01%
2024/05/02	4.1	95.30	2	96.90	96.40	2.1	13,249	0.02%
2024/04/30	0	0.00	1	97.90	97.70	-1	13,446	-0.01%
2024/04/29	0	0.00	1	97.20	98.50	-1	13,451	-0.01%
2024/04/26	0	0.00	0.1	97.24	97.00	-0.1	13,432	0.00%
2024/04/22	2	94.80	1	94.50	94.50	1	13,481	0.01%
2024/04/19	1	94.70	10	94.54	94.80	-9	13,453	-0.07%
2024/04/18	3	97.07	4	96.95	96.60	-1	13,250	-0.01%
2024/04/17	4.1	95.91	1	96.40	96.40	3.1	13,289	0.02%
2024/04/16	6.1	96.11	11	96.57	95.40	-4.9	13,217	-0.04%
2024/04/15	1	99.00	1	98.70	98.70	0	12,982	0.00%
2024/04/12	16.6	99.13	3	99.13	98.30	13.6	12,865	0.11%
2024/04/11	2	99.80	8	99.96	101.50	-6	12,727	-0.05%
2024/04/10	2.1	101.98	9.1	101.55	101.00	-7	12,741	-0.05%
2024/04/09	9.4	100.63	5	101.00	100.50	4.4	12,653	0.03%
2024/04/08	2	100.70	1.9	101.00	101.00	0.2	12,569	0.00%
2024/04/03	1.2	97.63	5	97.80	97.40	-3.8	12,409	-0.03%
2024/04/02	7	98.31	12	98.59	98.30	-5	12,352	-0.04%
2024/04/01	7.1	99.04	5	98.72	97.50	2.1	12,444	0.02%
2024/03/29	10.6	100.96	6.7	101.83	102.00	3.9	12,305	0.03%
2024/03/28	8.7	99.75	14.4	98.20	99.70	-5.8	11,794	-0.05%
2024/03/27	5.5	98.02	4.9	97.74	98.40	0.6	11,473	0.01%
2024/03/26	27.5	98.26	16.3	99.34	97.80	11.2	11,451	0.10%
2024/03/25	11	101.59	4	101.38	101.50	7	11,190	0.06%
2024/03/22	17	102.03	5	102.40	102.00	12	10,988	0.11%
2024/03/21	18.6	103.09	12.7	102.46	104.50	5.9	10,738	0.06%
2024/03/20	26.2	104.92	37.7	104.31	103.50	-11.6	10,139	-0.11%
2024/03/19	14.8	95.77	29	97.85	100.00	-14.2	8,878	-0.16%
2024/03/18	3	91.00	3	90.00	91.00	0	8,004	0.00%
2024/03/14	1	89.00	1	88.60	88.60	0	7,682	0.00%
2024/03/13	2	90.00	16	89.96	89.90	-14	7,542	-0.19%
2024/03/12	0	0.00	7	87.51	87.50	-7	7,197	-0.10%
2024/03/08	0	0.00	5.4	86.12	85.30	-5.4	7,116	-0.08%
2024/03/07	0.1	85.30	0	0.00	85.40	0.1	7,063	0.00%
2024/03/06	1	85.90	0	0.00	86.50	1	6,997	0.01%
2024/03/05	1.5	86.23	0	0.00	86.50	1.5	7,064	0.02%
2024/03/01	0	0.00	0	86.00	84.90	0	7,078	0.00%
2024/02/22	1	86.40	1	86.60	86.60	0	6,984	0.00%
2024/02/21	0.3	85.60	1	85.90	85.90	-0.7	6,966	-0.01%
2024/02/20	0	0.00	1	85.50	85.50	-1	7,099	-0.01%
2024/02/19	1	84.40	0	0.00	84.80	1	7,108	0.01%
2024/02/16	0	0.00	1	84.60	84.70	-1	7,199	-0.01%
2024/02/15	3.4	83.70	0	0.00	83.70	3.4	7,308	0.05%
2024/02/05	2	83.90	0	0.00	84.50	2	7,268	0.03%
2024/02/02	0	0.00	2	84.10	84.30	-2	7,266	-0.03%
2024/02/01	2	83.20	2	83.40	84.10	0	7,299	0.00%
2024/01/26	2	83.20	2	83.10	83.30	0	7,212	0.00%
2024/01/25	11	85.01	2	84.40	84.20	9	7,174	0.13%
2024/01/24	11	86.25	9.1	85.91	86.10	1.9	7,126	0.03%
2024/01/23	1	83.20	1	83.50	83.50	0	6,876	0.00%
2024/01/22	4	83.80	0.3	83.00	83.00	3.7	6,794	0.05%
2024/01/19	0	0.00	4	81.60	82.60	-4	6,812	-0.06%
2024/01/18	0	0.00	8.1	80.80	80.70	-8.1	6,816	-0.12%
2024/01/17	2	80.55	0	81.50	80.80	2	6,811	0.03%
2024/01/16	0	0.00	0	82.00	81.80	0	6,705	0.00%
2024/01/15	1.1	82.64	3	83.10	82.40	-1.9	6,637	-0.03%
2024/01/11	5	82.56	0	0.00	82.50	5	6,663	0.08%
2024/01/10	0	0.00	0.5	83.10	82.90	-0.5	6,595	-0.01%
2024/01/09	0	83.90	0	0.00	83.80	0	6,670	0.00%
2024/01/08	5	84.42	0	0.00	83.90	5	6,669	0.07%
2024/01/05	1	84.00	0	0.00	83.90	1	6,640	0.02%
2024/01/03	5	86.40	0	0.00	85.90	5	6,624	0.08%
2023/12/29	0	0.00	1	86.40	87.30	-1	6,566	-0.02%
2023/12/28	0	89.00	1	89.20	88.20	-1	6,480	-0.02%
2023/12/27	2	89.40	2	89.50	89.50	0	6,434	0.00%
2023/12/26	3	87.40	5	87.92	88.00	-2	6,217	-0.03%
2023/12/25	0	0.00	16	86.41	86.80	-16	6,146	-0.26%
2023/12/22	0	0.00	4	85.50	85.80	-4	6,086	-0.07%
2023/12/20	0	0.00	3	86.17	86.50	-3	5,833	-0.05%
2023/12/19	0	0.00	10	84.80	85.00	-10	5,606	-0.18%
2023/12/18	0	0.00	1	85.40	85.50	-1	5,517	-0.02%
2023/12/14	2	85.00	4	84.95	85.50	-2	5,312	-0.04%
2023/12/13	0	83.10	4	84.10	84.80	-4	5,223	-0.08%
2023/12/12	5	82.90	2	83.20	83.10	3	5,215	0.06%
2023/12/11	0	0.00	1	82.50	82.50	-1	5,183	-0.02%
2023/12/08	0	0.00	3	81.60	81.70	-3	5,160	-0.06%
2023/12/05	0	79.70	0	0.00	80.80	0	5,343	0.00%
2023/11/29	0	0.00	4	81.65	81.70	-4	5,281	-0.08%
2023/11/28	0	0.00	3	81.10	81.10	-3	5,277	-0.06%
2023/11/22	2	81.15	1	80.80	81.00	1	5,469	0.02%
2023/11/20	1	81.30	0	0.00	81.10	1	5,878	0.02%
2023/11/17	0	0.00	2.6	80.39	80.80	-2.6	5,985	-0.04%
2023/11/16	0	0.00	1	80.00	80.00	-1	5,989	-0.02%
2023/11/15	1	80.60	4	79.93	80.00	-3	6,078	-0.05%
2023/11/14	3	79.30	7	79.31	79.50	-4	6,138	-0.07%
2023/11/09	0	0.00	2.7	78.12	78.00	-2.7	6,305	-0.04%
2023/11/08	0	0.00	2	77.80	78.00	-2	6,356	-0.03%
2023/11/02	0	0.00	1	77.20	77.20	-1	6,767	-0.01%
2023/11/01	0	0.00	1	76.20	76.90	-1	6,838	-0.01%
2023/10/24	0	0.00	1	76.70	76.80	-1	7,382	-0.01%
2023/10/20	1	75.50	3	75.83	76.00	-2	7,910	-0.03%
2023/10/19	0	0.00	0	76.40	76.60	0	8,293	0.00%
2023/10/18	1	76.40	1	77.40	76.90	0	8,554	0.00%
2023/10/17	6	77.90	2	77.00	77.00	4	8,891	0.04%
2023/10/16	0	0.00	1	77.60	77.60	-1	9,690	-0.01%
2023/10/13	0	0.00	10	78.70	77.90	-10	11,707	-0.09%
2023/10/12	3	78.23	3	78.90	78.90	0	12,173	0.00%
2023/10/11	0	0.00	3	78.47	78.10	-3	12,236	-0.02%
2023/10/06	0	0.00	1	77.40	77.60	-1	12,366	-0.01%
2023/10/05	0	0.00	11	77.44	77.70	-11	12,401	-0.09%
2023/10/04	5	76.20	2	76.20	76.20	3	12,360	0.02%
2023/10/03	0	0.00	2	77.65	77.40	-2	12,355	-0.02%
2023/10/02	1	76.70	0	0.00	76.60	1	12,385	0.01%
2023/09/28	1	76.30	1	76.90	76.60	0	12,507	0.00%
2023/09/25	1	76.40	0	0.00	76.70	1	13,053	0.01%
2023/09/22	0.1	76.90	0	0.00	77.00	0.1	13,190	0.00%
2023/09/21	0.1	76.40	25	76.64	76.50	-24.9	13,295	-0.19%
2023/09/20	0	0.00	0	77.00	77.00	0	13,295	0.00%
2023/09/18	2	77.55	0	0.00	77.30	2	13,443	0.01%
2023/09/15	0	0.00	4	77.95	78.10	-4	13,460	-0.03%
2023/09/13	2	77.00	0	0.00	76.80	2	13,514	0.01%
2023/09/12	0.1	76.90	1	77.00	76.70	-0.9	14,226	-0.01%
2023/09/11	1	75.80	3.2	75.22	74.90	-2.2	14,315	-0.02%
2023/09/08	1	77.30	0	0.00	78.10	1	14,255	0.01%
2023/09/07	2	77.90	0	0.00	77.70	2	14,309	0.01%
2023/09/04	4	77.18	1	77.40	77.30	3	14,516	0.02%
2023/09/01	1	77.60	0.1	77.90	77.70	0.9	14,570	0.01%
2023/08/30	1.2	78.47	1	78.40	78.50	0.2	14,722	0.00%
2023/08/29	28	78.20	0	0.00	78.30	28	14,915	0.19%
2023/08/25	2	78.70	6.1	79.44	78.90	-4.1	14,987	-0.03%
2023/08/24	24	79.60	28.3	80.11	80.10	-4.3	14,881	-0.03%
2023/08/23	1	78.50	3.1	78.60	78.70	-2.1	14,565	-0.01%
2023/08/22	7	77.73	3	77.80	77.80	4	14,486	0.03%
2023/08/21	5	77.44	2	76.90	76.70	3	14,343	0.02%
2023/08/17	1	76.10	1	77.20	77.30	0	14,094	0.00%
2023/08/14	2	74.65	3	75.27	75.50	-1	13,846	-0.01%
2023/08/11	0	0.00	2	76.20	76.20	-2	13,859	-0.01%
2023/08/10	3	75.14	0	0.00	76.10	3	13,824	0.02%
2023/08/09	2	77.65	3	78.50	78.40	-1	13,609	-0.01%
2023/08/08	3	77.17	2	77.60	77.50	1	13,510	0.01%
2023/08/07	0	0.00	6	77.38	76.70	-6	13,417	-0.04%
2023/08/04	3	75.40	4	76.63	76.70	-1	13,310	-0.01%
2023/08/02	2	75.20	1	75.80	75.80	1	13,195	0.01%
2023/08/01	2	75.65	1	76.70	76.20	1	13,033	0.01%
2023/07/31	2.2	77.40	8	76.30	76.40	-5.9	12,942	-0.05%
2023/07/28	5.1	77.79	1.1	78.39	78.70	4	12,711	0.03%
2023/07/26	5	78.82	15	78.70	78.80	-10	12,450	-0.08%
2023/07/25	5.3	80.88	5	80.52	80.20	0.3	12,303	0.00%
2023/07/24	17	79.15	3.2	79.11	78.80	13.9	11,989	0.12%
2023/07/21	2.2	76.62	2.5	75.28	76.60	-0.3	11,653	0.00%
2023/07/20	9.8	76.79	5	76.02	76.10	4.8	11,433	0.04%
2023/07/19	30	78.67	8	80.24	76.80	22	11,091	0.20%
2023/07/18	52	85.01	31	85.97	84.20	21	10,245	0.21%
2023/07/17	5	80.82	18	81.26	81.90	-13	8,199	-0.16%
2023/07/14	3	75.70	7	74.89	74.50	-4	7,719	-0.05%
2023/07/13	4.2	74.35	9.1	75.04	74.20	-4.9	7,601	-0.06%
2023/07/12	3	72.07	0	0.00	72.10	3	7,436	0.04%
2023/07/10	3	70.10	0	0.00	69.90	3	7,371	0.04%
2023/07/07	5	70.40	0	70.80	70.50	5	7,383	0.07%
2023/07/06	1	71.50	1	70.70	70.70	0	7,363	0.00%
2023/07/05	7	71.67	0	0.00	71.50	7	7,229	0.10%
2023/07/04	5	72.50	2	72.40	72.20	3	7,130	0.04%
2023/07/03	3	75.90	0.2	75.20	76.00	2.8	6,909	0.04%
2023/06/30	2	74.85	4	75.03	74.80	-2	6,771	-0.03%
2023/06/29	1	75.10	1	75.60	75.10	0	6,656	0.00%
2023/06/27	0	0.00	2	75.10	74.70	-2	6,554	-0.03%
2023/06/26	0	75.80	2	76.50	75.30	-2	6,478	-0.03%
2023/06/21	5	76.50	0	0.00	77.00	5	6,359	0.08%
2023/06/20	0	0.00	6	76.38	76.40	-6	6,345	-0.09%
2023/06/19	11	77.21	2	79.10	77.10	9	6,266	0.14%
2023/06/16	4	79.73	5	80.22	79.30	-1	6,128	-0.02%
2023/06/15	2	78.90	5.1	78.81	79.40	-3.1	5,369	-0.06%
2023/06/14	1	77.80	0	0.00	78.00	1	5,251	0.02%
2023/06/13	2	78.20	3	78.17	78.00	-1	5,214	-0.02%
2023/06/12	2	77.85	1	78.10	77.60	1	5,273	0.02%
2023/06/09	0	0.00	1	78.40	78.10	-1	5,217	-0.02%
2023/06/08	0	0.00	1.2	77.98	77.40	-1.2	5,167	-0.02%
2023/06/06	0	0.00	1	77.90	77.50	-1	4,999	-0.02%
2023/06/05	2	78.30	6.3	78.22	78.00	-4.3	4,932	-0.09%
2023/06/02	2	75.80	13	77.15	77.10	-11	4,767	-0.23%
2023/06/01	1	75.30	3	75.63	75.70	-2	4,541	-0.04%
2023/05/31	1	75.40	7	75.41	75.30	-6	4,480	-0.13%
2023/05/30	0	75.00	0.1	75.00	75.00	0	4,343	0.00%
2023/05/26	2.2	74.27	12	74.35	74.50	-9.8	4,279	-0.23%
2023/05/25	0.1	73.60	1	73.80	73.60	-1	4,183	-0.02%
2023/05/24	4	73.10	6	73.12	73.50	-2	4,171	-0.05%
2023/05/23	1	73.00	1	73.00	73.10	0	4,149	0.00%
2023/05/22	0	0.00	1	73.00	73.40	-1	4,114	-0.02%
2023/05/19	2	73.10	11	73.23	73.20	-9	4,072	-0.22%
2023/05/18	1	72.60	2.1	72.40	72.40	-1.1	3,997	-0.03%
2023/05/17	0	0.00	1	71.90	72.30	-1	3,986	-0.03%
2023/05/16	1	71.50	2	71.40	71.30	-1	3,882	-0.03%
2023/05/02	0	0.00	2.2	70.47	70.50	-2.2	4,086	-0.05%
2023/04/27	0	0.00	0	70.00	69.60	0	4,145	0.00%
2023/04/24	1	69.60	0	69.70	69.70	1	3,855	0.03%
2023/04/21	1	70.30	0	0.00	70.10	1	3,774	0.03%
2023/04/17	1	69.90	6	70.53	70.70	-5	3,715	-0.13%
2023/04/14	2	70.00	12	70.33	70.20	-10	3,662	-0.27%
2023/04/13	0	0.00	1	70.20	70.30	-1	3,653	-0.03%
2023/04/12	1	70.60	0	70.50	70.60	1	3,635	0.03%
2023/04/11	0	0.00	3.1	69.87	70.40	-3.1	3,604	-0.09%
2023/04/07	0	0.00	0	70.30	70.40	0	3,558	0.00%
2023/04/06	0	0.00	1	70.10	70.50	-1	3,537	-0.03%
2023/03/30	0	0.00	1	69.90	69.90	-1	3,647	-0.03%
2023/03/29	0	0.00	6	69.72	69.90	-6	3,876	-0.16%
2023/03/28	0	0.00	11	69.68	69.50	-11	4,095	-0.27%
2023/03/27	0	0.00	2	69.80	69.90	-2	4,367	-0.05%
2023/03/24	1	69.80	1	69.80	69.90	0	4,654	0.00%
2023/03/22	1	69.20	2	69.30	69.40	-1	4,691	-0.02%
2023/03/16	1	67.00	1	66.70	67.40	0	4,805	0.00%
2023/03/15	1	66.60	0	0.00	66.60	1	4,826	0.02%
2023/03/10	1	69.10	3	68.97	69.00	-2	4,742	-0.04%
2023/03/02	1	68.10	0	0.00	68.40	1	4,844	0.02%
2023/02/22	0	0.00	0.1	68.00	68.20	-0.1	4,832	0.00%
2023/02/16	2	67.10	0	0.00	67.00	2	5,009	0.04%
2023/02/03	0	0.00	1	65.10	65.40	-1	5,143	-0.02%
2023/01/12	0	0.00	2	64.50	64.50	-2	5,310	-0.04%
2023/01/09	0	0.00	2	64.60	64.80	-2	5,566	-0.04%
2023/01/05	0	0.00	1	63.90	63.80	-1	5,595	-0.02%
2022/12/22	0	0.00	0.9	64.30	64.00	-0.9	6,001	-0.01%
2022/12/19	1	62.70	2	63.70	63.80	-1	5,419	-0.02%
2022/12/14	2	63.15	1	63.20	63.30	1	5,077	0.02%
2022/12/13	0	0.00	0.4	63.20	63.20	-0.4	5,120	-0.01%
2022/12/09	2	62.90	2	62.90	63.10	0	5,270	0.00%
2022/12/07	0	0.00	3	63.13	63.00	-3	5,366	-0.06%
2022/12/06	0	0.00	1	63.80	63.80	-1	5,406	-0.02%
2022/12/01	2	61.60	0.4	61.90	61.70	1.6	5,372	0.03%
2022/11/30	0	0.00	1	61.30	62.00	-1	5,351	-0.02%
2022/11/29	0	0.00	3	60.20	61.50	-3	5,417	-0.06%
2022/11/28	0	0.00	1	60.50	60.70	-1	5,446	-0.02%
2022/11/24	0	0.00	1	60.00	60.20	-1	5,506	-0.02%
2022/11/22	0	0.00	1	59.20	59.30	-1	5,533	-0.02%
2022/11/21	0.6	59.67	0	0.00	59.40	0.6	5,504	0.01%
2022/11/15	0	0.00	1	60.80	60.60	-1	5,468	-0.02%
2022/11/14	0	0.00	0.1	60.30	60.40	-0.1	5,454	0.00%
2022/11/11	0.1	59.40	2.2	59.59	60.00	-2.1	5,398	-0.04%
2022/11/10	2.1	58.55	0	0.00	58.70	2.1	5,312	0.04%
2022/11/09	1.2	58.24	1	58.50	58.40	0.2	5,356	0.00%
2022/11/08	0	0.00	6	58.00	58.10	-6	5,399	-0.11%
2022/11/04	1	56.20	0	0.00	56.90	1	5,440	0.02%
2022/11/03	3	56.60	0	0.00	56.40	3	5,432	0.06%
2022/11/02	1	57.70	0	0.00	57.50	1	5,429	0.02%
2022/10/31	0	0.00	1	59.00	59.00	-1	5,488	-0.02%
2022/10/27	3	56.30	0	0.00	56.70	3	5,454	0.06%
2022/10/24	1	56.90	0	0.00	56.90	1	5,554	0.02%
2022/10/20	0	0.00	1	55.90	55.90	-1	5,525	-0.02%
2022/10/19	0	0.00	1	57.00	56.70	-1	5,397	-0.02%
2022/10/18	5	56.54	1	56.40	56.60	4	5,355	0.07%
2022/10/17	2	57.35	3	57.07	57.60	-1	5,312	-0.02%
2022/10/13	0	0.00	1	57.20	57.20	-1	5,384	-0.02%
2022/10/12	1	57.30	3	57.40	57.30	-2	5,438	-0.04%
2022/10/11	2	57.20	0	0.00	57.30	2	5,491	0.04%
2022/10/07	1	58.20	0	0.00	58.20	1	5,426	0.02%
2022/10/06	2	59.10	0	0.00	59.00	2	5,460	0.04%
2022/10/05	5	59.32	1	59.60	59.30	4	5,456	0.07%
2022/10/04	0	0.00	0	59.20	59.10	0	5,430	0.00%
2022/09/30	3	58.50	0	0.00	58.50	3	5,397	0.06%
2022/09/28	0	0.00	11	59.70	59.20	-11	5,353	-0.21%
2022/09/26	2	59.70	0	0.00	59.30	2	5,384	0.04%
2022/09/23	3	60.47	0	0.00	60.40	3	5,451	0.06%
2022/09/22	11	61.32	0	0.00	61.50	11	5,844	0.19%
2022/09/21	1	62.70	0	0.00	63.10	1	5,881	0.02%
2022/09/15	3	63.70	2	63.85	63.70	1	5,614	0.02%
2022/09/14	5	64.40	3	63.50	63.40	2	5,603	0.04%
2022/09/13	2	64.80	5	64.88	65.50	-3	5,593	-0.05%
2022/09/12	0	0.00	1	64.00	63.90	-1	5,592	-0.02%
2022/09/05	0	0.00	2	64.60	64.50	-2	5,657	-0.04%
2022/08/31	1	63.70	1	63.70	63.60	0	5,551	0.00%
2022/08/26	2	64.20	0	0.00	64.20	2	5,538	0.04%
2022/08/25	0	0.00	10	64.10	63.80	-10	5,583	-0.18%
2022/08/22	0	0.00	11	63.92	64.20	-11	5,821	-0.19%
2022/08/16	10	62.20	0	0.00	62.20	10	5,858	0.17%
2022/08/15	11.1	63.01	2	63.00	63.00	9.1	5,812	0.16%
2022/08/12	15	64.10	31	65.08	64.50	-16	5,768	-0.28%
2022/08/11	0	0.00	5	64.30	63.70	-5	5,763	-0.09%
2022/08/10	0	0.00	1.1	63.02	63.00	-1.1	5,813	-0.02%
2022/08/08	0	0.00	2	62.00	62.10	-2	5,938	-0.03%
2022/08/04	6	63.08	5	63.08	63.00	1	6,211	0.02%
2022/08/03	1	62.90	1	63.00	63.10	0	6,229	0.00%
2022/08/02	1	62.90	12	62.88	63.00	-11	6,251	-0.18%
2022/07/28	1	62.20	0	0.00	62.30	1	6,139	0.02%
2022/07/26	0	0.00	5	61.10	60.80	-5	6,119	-0.08%
2022/07/25	0	0.00	2	61.85	61.60	-2	6,160	-0.03%
2022/07/20	4	59.23	4	59.23	59.40	0	6,235	0.00%
2022/07/18	1	58.40	2	58.95	58.70	-1	6,313	-0.02%
2022/07/15	1	59.00	0	0.00	58.70	1	6,324	0.02%
2022/07/13	0	0.00	1	58.00	57.70	-1	6,420	-0.02%
2022/07/07	1	56.40	0	0.00	56.70	1	6,437	0.02%
2022/07/06	0	56.00	0	0.00	55.10	0	6,481	0.00%
2022/07/04	1.2	55.55	0	0.00	55.70	1.2	6,456	0.02%
2022/07/01	5	57.78	0	0.00	57.10	5	6,479	0.08%
2022/06/30	7.1	58.16	0	0.00	57.00	7.1	6,414	0.11%
2022/06/29	3	67.00	8	67.00	66.80	-5	6,015	-0.08%
2022/06/28	1	68.10	0	0.00	68.20	1	5,905	0.02%
2022/06/27	0	0.00	0.4	69.00	68.70	-0.4	5,899	-0.01%
2022/06/23	30	67.83	0	0.00	67.50	30	5,895	0.51%
2022/06/17	1	68.00	35	69.23	69.90	-34	6,074	-0.56%
2022/06/16	1	69.30	16	69.24	68.80	-15	6,000	-0.25%
2022/06/14	0	0.00	5	68.90	68.60	-5	6,481	-0.08%
2022/06/13	26	67.83	1	68.60	68.70	25	6,625	0.38%
2022/06/10	11	68.52	1	69.00	68.70	10	6,724	0.15%
2022/06/07	4	69.30	0	0.00	69.20	4	7,129	0.06%
2022/06/06	20	69.00	0	0.00	69.50	20	7,135	0.28%
2022/06/02	5	69.20	5	69.34	68.90	0	7,250	0.00%
2022/05/31	0	0.00	1	68.80	69.60	-1	7,348	-0.01%
2022/05/26	3	66.43	1	66.30	65.90	2	7,201	0.03%
2022/05/25	1	65.60	0	0.00	65.90	1	7,231	0.01%
2022/05/20	1	65.60	0	0.00	65.30	1	7,296	0.01%
2022/05/18	0	0.00	0.4	65.40	65.20	-0.4	7,214	0.00%
2022/05/13	0.2	65.00	0.2	64.60	64.60	0	7,048	0.00%
2022/05/11	1	68.80	1	68.60	68.50	0	6,716	0.00%
2022/05/10	14	69.45	0.2	69.41	69.70	13.8	6,755	0.20%
2022/05/09	1	69.70	4	69.80	69.40	-3	6,795	-0.04%
2022/05/05	0	0.00	2	71.00	70.90	-2	6,821	-0.03%
2022/05/04	0.2	70.40	0	0.00	70.50	0.2	6,845	0.00%
2022/04/29	3	69.97	0	0.00	70.30	3	6,988	0.04%
2022/04/28	1	69.40	1	69.20	69.40	0	7,031	0.00%
2022/04/26	0.6	70.70	0	0.00	71.30	0.6	7,134	0.01%
2022/04/25	1	70.10	1	70.50	70.50	0	7,315	0.00%
2022/04/21	0	0.00	62	71.65	71.90	-62	7,147	-0.87%
2022/04/18	1	70.40	0	0.00	70.50	1	7,016	0.01%
2022/04/15	10	70.30	0	0.00	70.30	10	7,000	0.14%
2022/04/14	1	71.10	0	0.00	71.50	1	6,987	0.01%
2022/04/13	1	71.40	0	0.00	71.50	1	7,074	0.01%
2022/04/12	0	0.00	1	71.60	71.00	-1	7,071	-0.01%
2022/04/11	4	70.80	0	0.00	70.80	4	7,046	0.06%
2022/04/08	1	71.60	2	71.35	71.60	-1	7,041	-0.01%
2022/04/07	2	71.30	5	71.22	71.10	-3	7,028	-0.04%
2022/04/06	1	71.60	1	71.60	71.60	0	6,920	0.00%
2022/04/01	0	0.00	1	72.00	72.50	-1	6,933	-0.01%
2022/03/31	1	72.00	0	0.00	72.40	1	6,919	0.01%
2022/03/29	0	0.00	1	72.70	72.80	-1	6,864	-0.01%
2022/03/28	0	0.00	2	72.50	72.80	-2	6,831	-0.03%
2022/03/25	0	0.00	3	73.23	73.60	-3	6,816	-0.04%
2022/03/24	1	73.60	2	73.35	73.60	-1	6,793	-0.01%
2022/03/23	0	0.00	5	73.00	73.00	-5	6,702	-0.07%
2022/03/22	0	0.00	5	72.40	72.80	-5	6,628	-0.08%
2022/03/21	1	72.40	0	0.00	71.90	1	6,518	0.02%
2022/03/17	1	72.70	2.3	72.33	72.90	-1.3	6,112	-0.02%
2022/03/16	0	0.00	6	71.62	72.10	-6	5,956	-0.10%
2022/03/14	2	71.10	12	71.18	71.60	-10	5,755	-0.17%
2022/03/11	2	70.45	5	70.60	70.40	-3	5,584	-0.05%
2022/03/10	2	69.20	2	69.50	69.60	0	5,413	0.00%
2022/03/09	2	68.75	0	0.00	68.90	2	5,413	0.04%
2022/03/08	0	0.00	3	68.47	68.60	-3	5,452	-0.06%
2022/03/07	4	67.95	2	67.60	67.60	2	5,354	0.04%
2022/03/02	2	70.00	0	0.00	69.90	2	5,409	0.04%
2022/03/01	0	0.00	1	69.90	70.30	-1	5,422	-0.02%
2022/02/25	5	68.80	5	69.10	69.10	0	5,328	0.00%
2022/02/24	1.1	69.00	25	68.80	69.00	-23.9	5,286	-0.45%
2022/02/21	1	69.70	0	0.00	70.10	1	5,236	0.02%
2022/02/18	1	69.90	0	0.00	70.10	1	5,306	0.02%
2022/02/16	0	0.00	1	69.40	69.80	-1	5,368	-0.02%
2022/02/15	0.1	69.50	0	0.00	69.10	0.1	5,457	0.00%
2022/02/14	0	0.00	5	69.60	69.60	-5	5,494	-0.09%
2022/02/11	10	70.10	2	70.50	70.60	8	5,513	0.15%
2022/02/10	0.2	70.65	0	0.00	70.80	0.2	5,540	0.00%
2022/02/09	5.2	70.45	8	70.16	70.80	-2.8	5,515	-0.05%
2022/01/26	0	0.00	4.8	69.59	69.30	-4.8	5,489	-0.09%
2022/01/25	6	69.85	6	69.60	69.90	0	5,829	0.00%
2022/01/24	2	70.80	4	70.13	70.80	-2	5,792	-0.03%
2022/01/21	1	70.30	7	70.04	70.40	-6	5,745	-0.10%
2022/01/20	0	0.00	5	70.60	70.90	-5	5,651	-0.09%
2022/01/19	5.4	70.89	1.1	71.00	71.00	4.3	5,613	0.08%
2022/01/18	2.1	69.92	6.1	70.45	70.40	-4	5,451	-0.07%
2022/01/14	2.1	68.91	0.5	68.95	69.00	1.6	5,171	0.03%
2022/01/13	6	68.98	2	69.40	69.30	4	5,198	0.08%
2022/01/12	0	0.00	6	68.77	69.30	-6	5,218	-0.11%
2022/01/11	1	69.00	2	68.90	69.10	-1	5,242	-0.02%
2022/01/10	1.1	68.51	0	0.00	68.80	1.1	5,236	0.02%
2022/01/07	1	68.80	1	69.10	69.10	0	5,255	0.00%
2022/01/06	0	0.00	2	69.10	69.30	-2	5,247	-0.04%
2022/01/04	3	68.60	0	0.00	68.30	3	5,251	0.06%
2022/01/03	2.1	69.15	0	0.00	68.90	2.1	5,199	0.04%
2021/12/29	1	69.10	0	0.00	69.30	1	5,230	0.02%
2021/12/28	0	0.00	8	68.96	69.40	-8	5,246	-0.15%
2021/12/27	1.1	68.88	7	68.89	69.00	-5.9	5,221	-0.11%
2021/12/24	0	0.00	1	68.70	68.70	-1	5,246	-0.02%
2021/12/23	0	0.00	1	68.70	68.70	-1	5,275	-0.02%
2021/12/22	0	68.50	0	0.00	68.50	0	5,294	0.00%
2021/12/21	1	68.50	3	68.53	68.70	-2	5,306	-0.04%
2021/12/20	0	0.00	2	68.40	68.50	-2	5,312	-0.04%
2021/12/17	1	67.70	0	0.00	68.20	1	5,402	0.02%
2021/12/16	0	0.00	0.2	67.80	67.90	-0.2	5,404	0.00%
2021/12/15	0	0.00	5	67.40	67.70	-5	5,462	-0.09%
2021/12/13	0	0.00	2.5	67.52	67.40	-2.5	5,502	-0.05%
2021/12/10	0	0.00	0.1	68.20	67.90	-0.1	5,489	0.00%
2021/12/08	0.2	67.20	6	67.10	67.10	-5.8	5,438	-0.11%
2021/12/07	0	0.00	1	66.80	66.80	-1	5,387	-0.02%
2021/12/06	0	0.00	1	66.90	66.90	-1	5,381	-0.02%
2021/12/03	1.2	66.46	0	0.00	66.40	1.2	5,382	0.02%
2021/12/02	0.1	66.80	0	0.00	66.40	0.1	5,331	0.00%
2021/12/01	1	66.80	0	0.00	66.90	1	5,259	0.02%
2021/11/30	2	66.60	0	0.00	66.60	2	5,250	0.04%
2021/11/29	0	66.80	0	0.00	67.00	0	5,112	0.00%
2021/11/26	1	67.50	1	67.40	67.30	0	5,111	0.00%
2021/11/23	2	68.60	0	0.00	68.30	2	5,190	0.04%
2021/11/22	1	68.30	1	68.20	68.20	0	5,195	0.00%
2021/11/19	1	68.20	0	0.00	68.10	1	5,249	0.02%
2021/11/18	2	68.40	0	0.00	68.30	2	5,245	0.04%
2021/11/17	2	68.40	0	0.00	68.00	2	5,224	0.04%
2021/11/15	0	0.00	5	68.10	68.00	-5	5,251	-0.10%
2021/11/12	5.3	67.02	0	0.00	67.70	5.3	5,276	0.10%
2021/11/11	0.1	67.82	10	67.70	67.90	-9.9	5,244	-0.19%
2021/11/10	0.5	68.60	0	0.00	68.40	0.5	5,304	0.01%
2021/11/09	18	68.50	37	68.30	69.00	-19	5,375	-0.35%
2021/11/08	18	68.39	17	68.20	68.50	1	5,461	0.02%
2021/11/05	1	68.70	0.4	68.90	69.00	0.6	5,496	0.01%
2021/11/03	7	69.83	20	69.40	69.50	-13	5,504	-0.24%
2021/11/02	29	70.02	23	70.06	69.30	6	5,477	0.11%
2021/10/29	2	67.70	0	0.00	68.00	2	5,344	0.04%
2021/10/27	0	67.50	0	0.00	67.70	0	5,372	0.00%
2021/10/25	0	0.00	9	67.28	67.10	-9	5,456	-0.16%
2021/10/20	0	0.00	7	67.93	67.80	-7	5,599	-0.13%
2021/10/19	0	0.00	0	67.90	67.90	0	5,613	0.00%
2021/10/18	0	0.00	1	68.00	67.80	-1	5,644	-0.02%
2021/10/15	0	0.00	2	67.65	67.70	-2	5,681	-0.04%
2021/10/14	1	67.80	1	67.60	67.40	0	5,724	0.00%
2021/10/12	10	67.40	0	0.00	67.70	10	5,787	0.17%
2021/10/08	3	67.10	1	67.00	66.80	2	5,786	0.03%
2021/10/07	0	0.00	1	67.00	66.80	-1	5,886	-0.02%
2021/10/05	0	0.00	9.2	66.00	66.40	-9.2	6,142	-0.15%
2021/10/04	1	66.40	12	66.59	66.10	-11	6,293	-0.17%
2021/10/01	3	65.87	1	65.90	66.00	2	6,320	0.03%
2021/09/29	1	65.70	0	0.00	65.80	1	6,376	0.02%
2021/09/28	4	66.53	0	0.00	66.50	4	6,517	0.06%
2021/09/27	6	67.08	0	0.00	67.20	6	6,647	0.09%
2021/09/24	0	0.00	13	67.25	67.10	-13	6,925	-0.19%
2021/09/23	0.1	65.70	5	65.72	66.10	-4.9	7,370	-0.07%
2021/09/22	0.1	65.00	0	0.00	65.60	0.1	7,624	0.00%
2021/09/16	0	0.00	1	64.80	64.90	-1	7,809	-0.01%
2021/09/14	7	64.80	1	65.10	64.50	6	8,037	0.07%
2021/09/13	0	0.00	1	64.60	65.20	-1	8,176	-0.01%
2021/09/08	0	0.00	1	64.30	64.40	-1	8,506	-0.01%
2021/09/07	0	0.00	2	65.10	65.10	-2	8,576	-0.02%
2021/09/06	5	65.40	0	0.00	65.30	5	8,622	0.06%
2021/09/03	1	64.90	0	0.00	65.30	1	8,711	0.01%
2021/09/02	1	64.60	0	0.00	64.50	1	8,730	0.01%
2021/08/31	1	64.90	2.1	64.71	64.80	-1.1	8,750	-0.01%
2021/08/30	1	64.40	0	0.00	64.60	1	8,683	0.01%
2021/08/26	2	64.80	1	64.80	64.60	1	8,732	0.01%
2021/08/25	2	64.30	0.1	65.00	64.30	2	8,778	0.02%
2021/08/24	0	0.00	32	65.08	64.90	-32	8,764	-0.37%
2021/08/23	0	0.00	1	64.80	64.50	-1	8,846	-0.01%
2021/08/20	2	64.40	10.1	64.70	64.20	-8.1	8,974	-0.09%
2021/08/19	0	0.00	21	64.54	64.50	-21	9,122	-0.23%
2021/08/18	24	63.69	2	63.80	64.10	22	9,144	0.24%
2021/08/17	22	64.08	9	64.11	64.50	13	9,221	0.14%
2021/08/16	26	64.65	3	64.80	64.50	23	9,212	0.25%
2021/08/13	6	65.97	1	66.30	65.70	5	9,230	0.05%
2021/08/12	7.1	66.93	3	66.80	66.60	4.1	9,300	0.04%
2021/08/11	2	67.65	0	0.00	67.80	2	9,333	0.02%
2021/08/10	0	0.00	10	67.27	68.00	-10	9,357	-0.11%
2021/08/09	6	67.53	5	67.60	67.50	1	9,527	0.01%
2021/08/06	3	68.43	0	0.00	68.30	3	9,564	0.03%
2021/08/05	7.2	68.36	22.5	68.53	68.80	-15.3	9,788	-0.16%
2021/08/04	0.1	67.20	12	67.00	67.20	-12	10,213	-0.12%
2021/08/03	4	66.93	1	67.20	67.10	3	10,434	0.03%
2021/08/02	0	0.00	12	66.90	67.10	-12	10,492	-0.11%
2021/07/30	2	67.10	3.2	67.22	67.30	-1.2	10,571	-0.01%
2021/07/29	0	0.00	1	67.40	67.60	-1	10,767	-0.01%
2021/07/28	4	67.25	4	67.18	67.80	0	10,891	0.00%
2021/07/27	19	67.91	4	67.65	68.00	15	11,112	0.13%
2021/07/26	2.1	66.90	0	0.00	66.90	2.1	11,257	0.02%
2021/07/23	5	66.82	1	67.00	66.80	4	11,392	0.04%
2021/07/22	2	67.00	2	67.75	67.10	0	11,465	0.00%
2021/07/21	1	67.30	1	67.30	67.20	0	11,550	0.00%
2021/07/20	1.1	67.49	2	67.50	67.20	-0.9	11,656	-0.01%
2021/07/19	2	67.85	0.5	68.00	67.90	1.5	11,774	0.01%
2021/07/16	4	67.83	0	0.00	68.00	4	12,296	0.03%
2021/07/15	8	68.01	0	0.00	67.90	8	12,418	0.06%
2021/07/14	3	67.57	1	67.80	67.80	2	12,453	0.02%
2021/07/13	3.1	67.94	4	67.90	68.00	-1	12,488	-0.01%
2021/07/12	6.2	67.08	2	66.90	66.90	4.2	12,472	0.03%
2021/07/09	14.6	67.62	2	67.40	67.60	12.6	12,388	0.10%
2021/07/08	0.1	68.40	1	68.20	68.10	-0.9	12,472	-0.01%
2021/07/07	4.6	68.06	0	0.00	68.30	4.6	12,569	0.04%
2021/07/06	6.3	68.29	0	0.00	68.30	6.3	12,718	0.05%
2021/07/05	1.1	67.95	7	67.90	68.70	-5.9	12,813	-0.05%
2021/07/02	4	67.88	30	67.90	68.00	-26	12,858	-0.20%
2021/07/01	31.2	68.47	1	68.30	68.30	30.2	12,921	0.23%
2021/06/30	14.3	68.97	4	68.70	68.80	10.3	12,878	0.08%
2021/06/29	22	73.80	8	73.78	73.70	14	12,478	0.11%
2021/06/28	10	74.14	3	74.03	74.00	7	12,325	0.06%
2021/06/25	1	74.80	0	0.00	74.50	1	12,356	0.01%
2021/06/24	0	0.00	28	74.70	74.50	-28	12,490	-0.22%
2021/06/23	0	0.00	3	74.57	74.60	-3	13,119	-0.02%
2021/06/22	1	75.00	3	74.57	74.30	-2	13,325	-0.02%
2021/06/21	2	74.05	14	74.34	74.40	-12	13,359	-0.09%
2021/06/18	2	74.55	15	74.69	74.70	-13	13,457	-0.10%
2021/06/17	1	73.60	12	73.99	74.00	-11	13,494	-0.08%
2021/06/16	1	73.70	2	73.75	73.80	-1	13,793	-0.01%
2021/06/15	1	72.20	1	72.40	73.00	0	14,090	0.00%
2021/06/11	11	72.46	10	72.40	72.30	1	14,259	0.01%
2021/06/10	1	72.60	0	0.00	73.00	1	14,363	0.01%
2021/06/09	2.2	72.87	0	0.00	72.70	2.2	14,498	0.02%
2021/06/08	1	73.50	1	73.40	73.50	0	14,816	0.00%
2021/06/07	2	73.00	3	73.00	72.90	-1	15,404	-0.01%
2021/06/04	1	73.20	1	73.50	73.40	0	15,470	0.00%
2021/06/03	3	73.73	2	73.70	73.50	1	15,584	0.01%
2021/06/02	4	73.50	2	74.15	73.60	2	15,739	0.01%
2021/06/01	0	0.00	1	73.50	73.80	-1	15,892	-0.01%
2021/05/31	9	73.27	3	73.17	73.50	6	15,999	0.04%
2021/05/28	4	73.23	14	73.26	73.20	-10	16,099	-0.06%
2021/05/27	3	72.73	1	73.20	73.20	2	16,226	0.01%
2021/05/26	7.1	73.19	8	73.21	73.30	-1	16,505	-0.01%
2021/05/25	0	0.00	4	72.93	72.90	-4	16,687	-0.02%
2021/05/24	0	0.00	0	72.70	72.70	0	16,815	0.00%
2021/05/21	0	0.00	7	72.86	72.50	-7	16,964	-0.04%
2021/05/20	3	72.13	13.1	72.11	72.10	-10.1	17,089	-0.06%
2021/05/19	1	71.50	5.1	71.22	71.50	-4.1	17,153	-0.02%
2021/05/18	1.1	69.04	7	70.07	70.20	-6	17,358	-0.03%
2021/05/17	5	68.62	20	68.29	68.40	-15	17,964	-0.08%
2021/05/14	7	70.47	6	70.53	70.60	1	17,941	0.01%
2021/05/13	3	70.50	2	70.65	70.10	1	18,054	0.01%
2021/05/12	6	70.62	34	70.99	71.10	-28	17,959	-0.16%
2021/05/11	6	69.50	4	69.83	69.30	2	17,558	0.01%
2021/05/10	0.1	71.00	12	70.72	70.60	-11.9	17,580	-0.07%
2021/05/07	2	70.55	2.2	70.79	71.10	-0.2	18,197	0.00%
2021/05/06	10	70.32	8.1	69.74	69.70	1.9	19,274	0.01%
2021/05/05	15	71.03	5	71.14	70.80	10	19,804	0.05%
2021/05/04	11	71.26	15	71.48	71.50	-4	20,037	-0.02%
2021/05/03	10	72.56	14	72.44	72.20	-4	20,055	-0.02%
2021/04/29	9	73.76	2	73.90	73.60	7	20,347	0.03%
2021/04/28	1	73.90	11	73.65	73.60	-10	20,672	-0.05%
2021/04/27	3	73.17	6	73.25	73.30	-3	21,355	-0.01%
2021/04/26	9.3	73.52	1	73.60	73.60	8.3	21,679	0.04%
2021/04/23	14.2	74.15	6	73.98	73.90	8.2	22,419	0.04%
2021/04/22	11	75.04	20	74.62	74.10	-9	24,604	-0.04%
2021/04/21	7	74.09	6	73.83	74.30	1	25,484	0.00%
2021/04/20	1	73.50	1	73.70	74.00	0	26,144	0.00%
2021/04/19	4	73.75	24	73.74	73.80	-20	26,288	-0.08%
2021/04/16	6	73.38	1	73.50	73.50	5	26,368	0.02%
2021/04/15	2	72.95	0	0.00	73.00	2	26,429	0.01%
2021/04/14	9	72.73	13	72.84	73.20	-4	26,434	-0.02%
2021/04/13	31	72.68	5	73.16	72.50	26	26,365	0.10%
2021/04/12	27	72.77	4	72.63	72.70	23	26,479	0.09%
2021/04/09	15	73.45	2	73.75	73.30	13	26,461	0.05%
2021/04/08	6	73.68	2	73.55	73.60	4	26,327	0.02%
2021/04/07	7	72.67	1	72.60	72.80	6	26,181	0.02%
2021/04/06	13	73.26	7	73.43	73.00	6	26,030	0.02%
2021/04/01	3	73.57	0	74.00	73.50	3	25,829	0.01%
2021/03/31	1	73.90	32	73.94	74.10	-31	25,726	-0.12%
2021/03/30	4	73.55	2	73.55	73.70	2	25,623	0.01%
2021/03/29	11	73.55	2	73.65	73.60	9	25,510	0.04%
2021/03/26	62	73.81	2	74.60	73.80	60	25,357	0.24%
2021/03/25	0	0.00	27	75.61	75.70	-27	24,820	-0.11%
2021/03/24	2	74.25	6	74.15	74.20	-4	24,692	-0.02%
2021/03/23	3	73.37	5	73.68	74.00	-2	24,594	-0.01%
2021/03/22	9	74.22	2	74.40	74.00	7	24,491	0.03%
2021/03/19	8	74.35	4	74.53	75.00	4	24,545	0.02%
2021/03/18	9	74.12	25	73.80	74.30	-16	24,358	-0.07%
2021/03/17	15	72.27	2	72.45	72.30	13	24,366	0.05%
2021/03/16	21.1	71.71	2	71.95	71.50	19.1	24,370	0.08%
2021/03/15	14	71.32	5	71.30	71.50	9	24,405	0.04%
2021/03/12	42	71.62	4	71.05	71.40	38	24,426	0.16%
2021/03/11	27	71.45	17	71.38	72.00	10	24,483	0.04%
2021/03/10	1	73.80	3	74.13	73.90	-2	23,998	-0.01%
2021/03/09	17.2	73.02	0	0.00	72.80	17.2	23,975	0.07%
2021/03/08	8	73.50	1	74.50	73.20	7	23,979	0.03%
2021/03/05	2.1	73.59	4	73.88	73.50	-1.9	23,936	-0.01%
2021/03/04	0	74.80	1	75.00	74.30	-1	23,982	0.00%
2021/03/03	10.1	75.10	2	75.10	75.50	8.1	23,918	0.03%
2021/03/02	9	74.29	4	74.10	73.90	5	23,861	0.02%
2021/02/26	19	74.75	11	74.95	74.60	8	23,754	0.03%
2021/02/25	6	76.13	4	76.03	75.90	2	23,456	0.01%
2021/02/24	14	76.21	3	76.13	76.00	11	23,325	0.05%
2021/02/23	21	75.11	4	75.08	75.10	17	23,270	0.07%
2021/02/22	17	75.96	8	76.00	75.80	9	23,118	0.04%
2021/02/19	14	75.81	4	76.00	76.10	10	22,985	0.04%
2021/02/18	25.1	75.55	15	75.27	75.40	10.1	22,853	0.04%
2021/02/17	32.1	75.30	31	75.48	75.20	1.1	22,678	0.00%
2021/02/05	5	78.50	8	78.44	78.40	-3	22,274	-0.01%
2021/02/04	11	78.11	1	78.90	78.90	10	22,157	0.05%
2021/02/03	4.5	78.40	1	78.40	78.20	3.5	22,161	0.02%
2021/02/02	1.5	78.67	4	78.40	78.10	-2.5	22,341	-0.01%
2021/02/01	12	77.77	100	77.00	78.00	-88	22,368	-0.39%
2021/01/29	51	79.84	59	80.34	78.40	-8	22,106	-0.04%
2021/01/28	140.3	81.27	22.8	81.44	81.50	117.5	21,406	0.55%	大買/鉅額交易
2021/01/27	56	80.06	66	80.62	81.10	-10	20,213	-0.05%
2021/01/26	64	78.66	43	77.69	77.70	21	19,412	0.11%
2021/01/25	6	77.85	16	77.75	78.00	-10	19,027	-0.05%
2021/01/22	15	76.13	44	77.13	77.60	-29	18,789	-0.15%
2021/01/21	14.2	77.42	4	77.70	77.00	10.2	18,280	0.06%
2021/01/20	14	77.23	13.7	77.04	76.00	0.3	17,816	0.00%
2021/01/19	20	79.22	31	78.52	79.00	-11	17,029	-0.06%
2021/01/18	42.3	79.11	134	78.77	79.00	-91.7	16,570	-0.55%	大賣/
2021/01/15	103	80.44	46.1	81.16	80.40	56.9	15,678	0.36%	大買/
2021/01/14	63	77.16	40	76.36	77.90	23	13,423	0.17%
2021/01/13	124.5	70.58	29	70.59	70.90	95.5	12,034	0.79%	大買/
2021/01/12	4	67.90	7	67.70	67.50	-3	11,175	-0.03%
2021/01/11	5	66.80	5	67.00	67.30	0	10,964	0.00%
2021/01/08	11	67.51	1	66.90	67.40	10	10,765	0.09%
2021/01/07	0	0.00	1	66.80	66.80	-1	10,613	-0.01%
2021/01/06	14	67.01	7	67.10	66.70	7	10,633	0.07%
2021/01/05	7	66.96	6	67.03	66.80	1	10,501	0.01%
2021/01/04	5.1	67.80	9.2	67.01	68.00	-4.1	10,269	-0.04%
2020/12/31	10	67.20	2	67.50	67.30	8	10,070	0.08%
2020/12/30	5	67.04	2	66.60	67.50	3	10,034	0.03%
2020/12/29	2	67.35	4	67.43	67.10	-2	9,957	-0.02%
2020/12/28	11	68.01	7	67.96	68.00	4	9,906	0.04%
2020/12/25	1	67.40	4	67.78	67.80	-3	9,956	-0.03%
2020/12/24	0.2	66.90	1	66.70	66.80	-0.8	9,924	-0.01%
2020/12/23	1	66.70	17	66.55	66.80	-16	9,889	-0.16%
2020/12/22	3	66.50	16.1	66.72	66.20	-13.1	9,905	-0.13%
2020/12/21	20	65.78	5	65.84	66.20	15	9,896	0.15%
2020/12/18	4	67.33	1	67.70	66.70	3	9,762	0.03%
2020/12/17	16	67.78	3	68.07	67.90	13	9,618	0.14%
2020/12/16	3	68.40	2	68.10	68.50	1	9,602	0.01%
2020/12/15	25	67.90	1	69.30	67.30	24	9,669	0.25%
2020/12/14	10	70.15	2.5	70.26	69.60	7.5	9,443	0.08%
2020/12/11	5	69.86	8	71.13	69.90	-3	9,331	-0.03%
2020/12/10	32	69.06	31	68.98	69.40	1	8,938	0.01%
2020/12/09	4	69.23	5	68.90	69.40	-1	8,781	-0.01%
2020/12/08	4	68.73	9	68.81	68.40	-5	8,606	-0.06%
2020/12/07	23	68.37	37	67.91	68.80	-14	8,455	-0.17%
2020/12/04	12	66.35	2	66.50	66.60	10	8,094	0.12%
2020/12/03	3	66.10	2	66.25	66.10	1	8,018	0.01%
2020/12/02	4	65.93	12	66.02	66.40	-8	7,971	-0.10%
2020/12/01	9	64.79	0	0.00	65.50	9	7,857	0.11%
2020/11/30	29	66.51	4	66.80	65.30	25	7,741	0.32%
2020/11/27	3	66.53	10	66.60	66.50	-7	7,551	-0.09%
2020/11/26	9	66.10	3	66.23	66.50	6	7,521	0.08%
2020/11/25	3	65.87	2	65.70	65.90	1	7,510	0.01%
2020/11/24	8.5	66.20	4	66.08	66.20	4.5	7,477	0.06%
2020/11/23	0	0.00	7	65.73	65.90	-7	7,358	-0.10%
2020/11/20	27	65.85	13	65.71	65.60	14	7,246	0.19%
2020/11/19	1	65.00	2	65.15	65.00	-1	7,129	-0.01%
2020/11/18	0	0.00	1	65.00	65.30	-1	7,205	-0.01%
2020/11/17	0	0.00	10	64.88	65.00	-10	7,243	-0.14%
2020/11/16	1	65.10	19	64.87	65.00	-18	7,368	-0.24%
2020/11/13	13	64.02	10	63.84	64.10	3	7,365	0.04%
2020/11/12	0	0.00	4	62.30	62.30	-4	7,281	-0.05%
2020/11/11	6	60.95	3	61.70	62.50	3	7,841	0.04%
2020/11/10	6	60.33	1	60.30	60.30	5	8,501	0.06%
2020/11/09	12	61.60	3	61.97	60.90	9	8,160	0.11%
2020/11/06	1	62.50	1	62.50	62.20	0	7,951	0.00%
2020/11/05	6	62.48	0	0.00	62.30	6	8,012	0.07%
2020/11/04	2	62.20	0	0.00	62.30	2	8,066	0.02%
2020/11/03	0	0.00	3	62.50	62.40	-3	8,181	-0.04%
2020/11/02	0	0.00	1	61.50	62.20	-1	8,331	-0.01%
2020/10/30	3	61.60	0	0.00	61.50	3	8,537	0.04%
2020/10/29	1	61.80	0	0.00	61.90	1	8,543	0.01%
2020/10/28	1	62.10	1	62.40	62.30	0	8,639	0.00%
2020/10/27	6	62.10	1	62.10	62.50	5	8,706	0.06%
2020/10/26	11	62.46	1	62.70	62.30	10	8,767	0.11%
2020/10/23	4	62.50	2	62.40	62.40	2	8,830	0.02%
2020/10/21	2	62.90	0	0.00	62.80	2	8,820	0.02%
2020/10/19	1	63.70	5	63.30	63.50	-4	8,992	-0.04%
2020/10/16	5	63.10	0	0.00	63.10	5	9,136	0.05%
2020/10/15	5	63.28	0	0.00	63.10	5	9,382	0.05%
2020/10/14	3	64.50	0	0.00	63.70	3	9,365	0.03%
2020/10/12	1	64.00	1	64.10	64.10	0	9,380	0.00%
2020/10/07	1	63.50	0	0.00	63.40	1	9,439	0.01%
2020/10/06	0	0.00	4	63.90	63.80	-4	9,513	-0.04%
2020/10/05	0	0.00	1	63.20	63.20	-1	9,602	-0.01%
2020/09/30	2	63.75	0	0.00	63.80	2	9,703	0.02%
2020/09/29	0	0.00	3	63.10	62.90	-3	9,763	-0.03%
2020/09/25	6	61.32	1	61.50	61.30	5	9,978	0.05%
2020/09/24	9	61.98	1	61.70	61.50	8	10,068	0.08%
2020/09/23	3	62.87	12	63.58	63.00	-9	10,071	-0.09%
2020/09/22	0	0.00	2	63.80	63.20	-2	10,826	-0.02%
2020/09/21	11	64.34	2	64.95	64.20	9	11,198	0.08%
2020/09/18	11	64.73	14	65.37	65.60	-3	11,465	-0.03%
2020/09/16	0	0.00	1	64.20	64.00	-1	11,769	-0.01%
2020/09/15	2	64.15	0	0.00	63.90	2	11,987	0.02%
2020/09/14	2	63.80	2	63.70	63.80	0	12,033	0.00%
2020/09/11	1	62.50	0	0.00	62.80	1	12,060	0.01%
2020/09/10	0	0.00	4	62.80	62.80	-4	12,134	-0.03%
2020/09/09	1	62.50	0	0.00	63.20	1	12,278	0.01%
2020/09/08	2	62.85	11	62.76	63.10	-9	12,530	-0.07%
2020/09/07	1	62.80	2	62.80	62.90	-1	12,889	-0.01%
2020/09/04	2	63.20	10	62.80	63.60	-8	12,959	-0.06%
2020/09/03	1	63.80	8	63.84	63.70	-7	13,012	-0.05%
2020/09/01	1	63.70	6	63.50	63.50	-5	13,101	-0.04%
2020/08/31	2	62.60	10	62.95	62.50	-8	13,183	-0.06%
2020/08/28	9	62.94	0	0.00	62.90	9	13,242	0.07%
2020/08/27	5	63.80	0	0.00	63.90	5	13,210	0.04%
2020/08/26	1	63.50	0	0.00	63.60	1	13,311	0.01%
2020/08/25	11	63.97	10	63.90	63.80	1	13,476	0.01%
2020/08/21	11	64.37	9	64.78	64.40	2	13,382	0.01%
2020/08/20	31	64.13	16	64.19	64.00	15	13,352	0.11%
2020/08/19	15	67.12	3	66.80	66.60	12	13,179	0.09%
2020/08/18	16	68.04	4	68.45	67.70	12	13,092	0.09%
2020/08/17	26	68.45	31	68.96	69.10	-5	13,050	-0.04%
2020/08/14	11	66.27	37	66.75	66.70	-26	12,536	-0.21%
2020/08/12	0	0.00	1	62.20	62.10	-1	11,973	-0.01%
2020/08/11	10	62.50	1	62.10	62.00	9	12,059	0.07%
2020/08/10	0	0.00	3	63.53	63.60	-3	12,418	-0.02%
2020/08/05	5	63.90	3	64.03	63.40	2	12,453	0.02%
2020/08/04	6	63.48	22	63.91	63.80	-16	12,389	-0.13%
2020/08/03	4	62.08	0	0.00	62.10	4	12,256	0.03%
2020/07/31	1	61.60	5.7	61.64	61.70	-4.7	12,209	-0.04%
2020/07/28	4	61.23	1	61.60	60.60	3	12,092	0.02%
2020/07/27	4	60.73	0	0.00	60.40	4	12,154	0.03%
2020/07/24	2.1	61.21	0	0.00	61.20	2.1	12,241	0.02%
2020/07/23	2	61.90	0	0.00	62.20	2	12,237	0.02%
2020/07/21	30.1	61.64	10	61.40	61.20	20.1	12,219	0.16%
2020/07/20	10	61.86	3	61.93	61.50	7	12,115	0.06%
2020/07/17	4	64.00	0	0.00	64.00	4	11,970	0.03%
2020/07/16	10	64.10	0	0.00	64.10	10	12,076	0.08%
2020/07/10	10	63.96	0	0.00	63.70	10	12,339	0.08%
2020/07/09	0	0.00	3	65.03	64.80	-3	12,411	-0.02%
2020/07/08	6	65.17	5	65.28	65.10	1	12,351	0.01%
2020/07/07	1	65.60	7	65.40	65.60	-6	12,272	-0.05%
2020/07/06	1	66.70	3	66.30	66.50	-2	12,140	-0.02%
2020/07/03	4	65.83	3	66.10	66.10	1	12,122	0.01%
2020/07/02	5	65.40	2	65.00	65.30	3	12,087	0.02%
2020/07/01	1	64.50	0	0.00	64.50	1	12,103	0.01%
2020/06/30	16	64.39	3	64.20	64.00	13	12,039	0.11%
2020/06/29	12	70.00	11.1	69.82	69.80	1	11,418	0.01%
2020/06/24	1	70.40	0	0.00	70.10	1	11,148	0.01%
2020/06/23	1	70.30	1	70.20	70.00	0	11,187	0.00%
2020/06/22	11	69.42	12.1	70.13	70.10	-1.1	10,980	-0.01%
2020/06/19	2	68.50	1	69.10	68.80	1	10,829	0.01%
2020/06/18	3	68.90	0	0.00	68.90	3	10,687	0.03%
2020/06/17	13	68.36	0	0.00	68.60	13	10,682	0.12%
2020/06/16	1	68.80	1	69.00	68.60	0	10,759	0.00%
2020/06/15	1	68.80	7	68.94	67.80	-6	10,819	-0.06%
2020/06/12	9	68.21	2	68.80	69.10	7	10,733	0.07%
2020/06/11	18	68.71	44	70.04	67.80	-26	10,583	-0.25%
2020/06/10	0	0.00	1	67.00	67.00	-1	10,270	-0.01%
2020/06/09	1	66.60	0	0.00	66.00	1	10,382	0.01%
2020/06/08	0	0.00	1	67.00	66.80	-1	10,395	-0.01%
2020/06/05	0	0.00	5	66.22	66.30	-5	10,372	-0.05%
2020/06/04	0	0.00	4	66.60	66.40	-4	10,458	-0.04%
2020/06/03	1	66.10	17	66.06	66.10	-16	10,478	-0.15%
2020/06/02	1	65.00	2	64.95	65.10	-1	10,380	-0.01%
2020/06/01	6	65.15	14	64.61	64.20	-8	10,357	-0.08%
2020/05/29	1	61.40	3	63.13	64.50	-2	10,339	-0.02%
2020/05/28	4	61.53	0	0.00	61.50	4	10,282	0.04%
2020/05/26	2	62.05	1	62.20	62.00	1	10,471	0.01%
2020/05/25	0	0.00	1	61.20	61.50	-1	10,386	-0.01%
2020/05/22	5	60.62	1	61.00	60.70	4	10,385	0.04%
2020/05/21	14	61.01	20	61.00	60.60	-6	10,324	-0.06%
2020/05/20	10	61.40	6	61.20	61.00	4	10,203	0.04%
2020/05/19	6	61.42	1	61.40	61.10	5	10,136	0.05%
2020/05/15	11.1	62.88	1	63.60	62.60	10.1	9,872	0.10%
2020/05/12	1	65.80	2	66.00	66.00	-1	9,318	-0.01%
2020/05/11	2	66.90	1	67.10	66.90	1	9,223	0.01%
2020/05/08	0	0.00	2	66.05	66.30	-2	9,157	-0.02%
2020/05/06	0	0.00	3	64.90	65.00	-3	9,143	-0.03%
2020/05/04	1	64.90	0	0.00	64.90	1	9,171	0.01%
2020/04/30	20	66.00	1	66.40	66.10	19	9,167	0.21%
2020/04/29	0	0.00	3	66.20	65.50	-3	9,145	-0.03%
2020/04/28	1	65.40	0	0.00	65.90	1	9,085	0.01%
2020/04/27	0	0.00	1	66.00	65.40	-1	9,228	-0.01%
2020/04/21	9	64.04	0	0.00	63.20	9	8,908	0.10%
2020/04/20	8	64.74	3	64.90	64.40	5	8,809	0.06%
2020/04/17	2	65.55	1.5	65.24	65.10	0.5	8,824	0.01%
2020/04/16	1	64.70	12	65.10	65.00	-11	8,673	-0.13%
2020/04/14	0	0.00	11.1	63.61	63.70	-11.1	8,529	-0.13%
2020/04/10	0	0.00	20	61.90	62.00	-20	8,483	-0.24%
2020/04/09	10	62.00	0	0.00	61.80	10	8,497	0.12%
2020/04/08	11	62.21	0	0.00	62.50	11	8,461	0.13%
2020/04/07	10	61.90	12.2	62.99	61.80	-2.2	8,374	-0.03%
2020/04/06	0	0.00	24	60.90	61.60	-24	8,244	-0.29%
2020/04/01	1	58.00	12	58.48	58.40	-11	8,028	-0.14%
2020/03/31	9	59.54	5	59.10	58.00	4	7,929	0.05%
2020/03/30	5.2	58.82	5	59.34	59.30	0.2	7,705	0.00%
2020/03/27	19	60.42	17	60.52	60.10	2	7,575	0.03%
2020/03/26	9	54.04	4	55.05	55.10	5	7,245	0.07%
2020/03/25	0	0.00	18	54.94	54.90	-18	7,265	-0.25%
2020/03/24	2	52.30	10	51.86	51.90	-8	7,242	-0.11%
2020/03/23	7	49.70	0	0.00	48.20	7	7,341	0.10%
2020/03/20	1	51.50	0	0.00	51.80	1	7,335	0.01%
2020/03/19	0.1	48.10	6	49.20	48.10	-6	7,245	-0.08%
2020/03/18	9	50.67	9	51.21	50.30	0	7,137	0.00%
2020/03/17	8	51.30	5	51.86	50.70	3	7,143	0.04%
2020/03/16	15	54.93	0	0.00	52.60	15	7,083	0.21%
2020/03/13	5	53.60	2	53.35	55.30	3	7,017	0.04%
2020/03/12	4	57.30	3	58.17	56.80	1	6,839	0.01%
2020/03/11	1	60.60	0	0.00	59.40	1	6,756	0.01%
2020/03/10	1	60.30	6	60.65	60.30	-5	6,727	-0.07%
2020/03/09	3	60.00	30	61.30	61.30	-27	6,612	-0.41%
2020/03/06	3	61.53	0	0.00	61.30	3	6,580	0.05%
2020/03/05	1	62.80	4	62.93	62.90	-3	6,605	-0.05%
2020/03/03	3	61.27	0	0.00	61.00	3	6,584	0.05%
2020/03/02	37.1	60.51	0	0.00	60.30	37.1	6,503	0.57%
2020/02/27	1	63.30	0.9	62.70	62.70	0.1	6,430	0.00%
2020/02/25	5	64.20	0	0.00	64.70	5	6,416	0.08%
2020/02/24	5	64.50	0	0.00	64.50	5	6,523	0.08%
2020/02/21	11	65.62	0	0.00	65.50	11	6,652	0.17%
2020/02/20	0	0.00	1	66.50	66.30	-1	6,815	-0.01%
2020/02/19	0	0.00	5	66.36	66.70	-5	6,893	-0.07%
2020/02/18	10	64.50	10	66.10	66.00	0	6,983	0.00%
2020/02/17	1	65.70	1	65.50	65.80	0	7,238	0.00%
2020/02/14	0	0.00	5	66.20	66.20	-5	7,735	-0.06%
2020/02/13	4	65.60	0	0.00	65.40	4	8,226	0.05%
2020/02/12	2.1	64.92	0	0.00	65.30	2.1	8,661	0.02%
2020/02/11	2	64.90	4	65.10	65.50	-2	9,655	-0.02%
2020/02/10	7	63.91	3.6	64.84	64.70	3.4	9,654	0.04%
2020/02/07	4	65.33	0	0.00	65.30	4	9,618	0.04%
2020/02/06	10	65.82	10	66.40	66.60	0	9,648	0.00%
2020/02/05	5.1	64.92	3	64.97	64.80	2.1	9,685	0.02%
2020/02/04	3	65.00	10	65.00	64.80	-7	9,735	-0.07%
2020/02/03	0	0.00	16	62.99	63.90	-16	9,818	-0.16%
2020/01/31	0	0.00	1	64.50	63.60	-1	9,843	-0.01%
2020/01/30	13	63.22	0	0.00	62.80	13	9,970	0.13%
2020/01/20	2	68.05	0	0.00	68.00	2	9,796	0.02%
2020/01/17	5	67.98	0	0.00	67.90	5	9,809	0.05%
2020/01/15	0	0.00	2	69.00	68.20	-2	9,888	-0.02%
2020/01/14	1	68.90	2	68.90	69.10	-1	9,932	-0.01%
2020/01/13	0	0.00	4	69.05	69.20	-4	9,978	-0.04%
2020/01/10	1	67.00	0	0.00	67.00	1	10,257	0.01%
2020/01/09	1	67.00	5	67.42	67.40	-4	10,402	-0.04%
2020/01/08	13	67.21	1	68.00	67.70	12	10,386	0.12%
2020/01/07	0	0.00	2	67.90	68.30	-2	10,325	-0.02%
2020/01/06	3	66.93	6	67.60	66.80	-3	10,281	-0.03%
2020/01/03	13	68.26	2	68.00	68.20	11	10,280	0.11%
2020/01/02	3	68.30	0	0.00	68.60	3	10,267	0.03%
2019/12/30	1	69.00	0	0.00	68.80	1	10,280	0.01%
2019/12/27	2	69.40	1	69.10	69.40	1	10,289	0.01%
2019/12/26	1	69.00	10	69.10	69.20	-9	10,324	-0.09%
2019/12/25	0	0.00	5	69.00	69.30	-5	10,395	-0.05%
2019/12/24	0	0.00	2	69.40	69.20	-2	10,415	-0.02%
2019/12/20	0	0.00	11	70.30	70.10	-11	10,393	-0.11%
2019/12/19	3	70.07	0	0.00	70.20	3	10,340	0.03%
2019/12/18	5	71.00	9	70.99	71.10	-4	10,264	-0.04%
2019/12/16	0	0.00	3	68.70	68.70	-3	10,061	-0.03%
2019/12/12	0	0.00	7	69.64	69.00	-7	10,022	-0.07%
2019/12/11	2	68.00	3	68.40	68.70	-1	9,921	-0.01%
2019/12/10	0	0.00	12	68.18	68.90	-12	9,860	-0.12%
2019/12/09	0	0.00	2.2	68.68	68.40	-2.2	9,870	-0.02%
2019/12/06	1	68.90	0	0.00	69.00	1	9,834	0.01%
2019/12/05	1	69.20	1	69.40	68.80	0	9,812	0.00%
2019/12/04	5	68.50	0	0.00	69.00	5	9,768	0.05%
2019/12/03	8	68.45	5	68.90	69.10	3	9,735	0.03%
2019/12/02	4.2	67.28	1	67.01	67.50	3.2	9,595	0.03%
2019/11/29	7.3	67.88	8	68.06	68.00	-0.7	9,533	-0.01%
2019/11/28	0	0.00	1	70.00	69.50	-1	9,419	-0.01%
2019/11/27	13	69.82	15	69.80	69.70	-2	9,548	-0.02%
2019/11/26	4	70.10	3	70.10	70.20	1	9,489	0.01%
2019/11/25	8	70.15	11	70.17	69.90	-3	9,335	-0.03%
2019/11/22	3	70.53	6	70.97	70.80	-3	9,321	-0.03%
2019/11/21	0	0.00	2	70.20	71.30	-2	9,256	-0.02%
2019/11/20	4	70.75	6	70.98	71.00	-2	9,097	-0.02%
2019/11/19	1	70.20	2	70.55	70.70	-1	8,977	-0.01%
2019/11/18	1	69.90	3	70.00	70.00	-2	8,747	-0.02%
2019/11/14	2	70.05	4.2	70.37	70.00	-2.2	8,545	-0.03%
2019/11/13	12	69.95	14	69.86	70.00	-2	8,312	-0.02%
2019/11/12	8	68.01	8	67.81	68.60	0	7,853	0.00%
2019/11/11	12	66.89	2	67.20	66.70	10	7,394	0.14%
2019/11/08	17	65.78	45	65.89	67.30	-28	7,023	-0.40%
2019/11/07	0	0.00	1	60.80	61.20	-1	6,158	-0.02%
2019/11/04	8	60.90	6	60.95	61.10	2	6,224	0.03%
2019/11/01	1	60.10	19	60.04	60.20	-18	6,196	-0.29%
2019/10/31	5	59.70	32	59.39	59.30	-27	6,190	-0.44%
2019/10/30	3	60.53	5	60.20	60.40	-2	6,095	-0.03%
2019/10/29	6	60.93	10	60.84	60.70	-4	6,217	-0.06%
2019/10/28	0	0.00	4	59.70	59.80	-4	6,159	-0.06%
2019/10/25	0	0.00	11	59.48	59.60	-11	6,204	-0.18%
2019/10/24	0	0.00	4	59.03	59.30	-4	6,228	-0.06%
2019/10/23	1	59.40	5	59.12	59.20	-4	6,267	-0.06%
2019/10/22	11	58.72	3	58.97	58.50	8	6,216	0.13%
2019/10/21	7	58.10	0	0.00	58.30	7	6,157	0.11%
2019/10/18	11	59.07	2	59.00	58.00	9	6,074	0.15%
2019/10/17	3	56.53	5	56.90	57.30	-2	5,714	-0.04%
2019/10/16	0	0.00	1	55.10	55.50	-1	5,511	-0.02%
2019/10/14	1	55.40	5	55.06	55.00	-4	5,583	-0.07%
2019/10/08	1	56.00	0	0.00	55.10	1	5,520	0.02%
2019/10/07	0	0.00	3	55.33	55.50	-3	5,520	-0.05%
2019/10/03	5	53.80	0	0.00	54.60	5	5,499	0.09%
2019/10/02	0	0.00	1	54.90	54.90	-1	5,516	-0.02%
2019/10/01	0	0.00	7	54.44	54.80	-7	5,504	-0.13%
2019/09/27	0	0.00	4	54.55	54.00	-4	5,447	-0.07%
2019/09/26	1	54.70	1	54.70	54.70	0	5,459	0.00%
2019/09/25	1	54.60	0	0.00	54.70	1	5,464	0.02%
2019/09/24	1	54.70	6	55.07	55.00	-5	5,499	-0.09%
2019/09/20	0	0.00	1	54.60	54.60	-1	5,506	-0.02%
2019/09/19	0	0.00	4	54.60	54.60	-4	5,456	-0.07%
2019/09/18	2	54.40	10	54.54	54.70	-8	5,436	-0.15%
2019/09/17	1	53.80	2	53.80	53.90	-1	5,345	-0.02%
2019/09/16	0	0.00	11	53.49	53.50	-11	5,421	-0.20%
2019/09/12	5	53.30	3	53.30	53.40	2	5,472	0.04%
2019/09/11	0	0.00	2	53.00	53.00	-2	5,504	-0.04%
2019/09/10	3	52.30	0	0.00	52.30	3	5,466	0.05%
2019/09/09	3	53.00	1	53.00	52.90	2	5,468	0.04%
2019/09/06	4	52.90	1	52.80	52.80	3	5,458	0.05%
2019/09/05	0	0.00	1	52.70	52.70	-1	5,431	-0.02%
2019/09/03	0	0.00	6	51.97	51.90	-6	5,541	-0.11%
2019/09/02	2	52.80	0	0.00	52.20	2	5,567	0.04%
2019/08/30	0	0.00	2	52.40	52.40	-2	5,581	-0.04%
2019/08/28	0.7	50.50	0	0.00	50.50	0.7	5,400	0.01%
2019/08/26	4	50.00	0	0.00	50.00	4	5,427	0.07%
2019/08/21	0	0.00	1	51.30	51.30	-1	5,627	-0.02%
2019/08/19	1	51.20	3	51.50	51.50	-2	5,590	-0.04%
2019/08/16	1	50.00	0	0.00	51.00	1	5,592	0.02%
2019/08/15	3	50.10	1	49.90	50.10	2	5,512	0.04%
2019/08/14	4	51.05	0	0.00	50.70	4	5,523	0.07%
2019/08/13	3	50.43	0	0.00	50.50	3	5,505	0.05%
2019/08/12	2	50.40	1	50.30	50.60	1	5,493	0.02%
2019/08/07	2	48.15	2	48.00	48.00	0	5,477	0.00%
2019/08/06	5	47.14	0	0.00	47.70	5	5,537	0.09%
2019/08/05	8	48.68	3	48.30	48.45	5	5,533	0.09%
2019/08/02	8.1	49.76	1	49.85	49.70	7.1	5,541	0.13%
2019/08/01	2	50.80	3	50.93	50.80	-1	5,735	-0.02%
2019/07/31	10	51.54	0	0.00	50.90	10	6,001	0.17%
2019/07/30	3	56.60	8	56.53	56.00	-5	5,782	-0.09%
2019/07/29	0	0.00	2	57.00	57.00	-2	5,768	-0.03%
2019/07/26	1	56.80	0	0.00	57.50	1	5,731	0.02%
2019/07/25	3	56.93	0	0.00	57.40	3	5,669	0.05%
2019/07/24	3	56.00	0	0.00	56.10	3	5,675	0.05%
2019/07/22	6	55.78	0	0.00	55.80	6	5,704	0.11%
2019/07/16	1	55.60	1.5	56.16	56.30	-0.5	5,932	-0.01%
2019/07/15	2	55.00	0	0.00	55.00	2	6,042	0.03%
2019/07/09	1	54.50	1	54.60	54.50	0	7,637	0.00%
2019/07/03	5	54.40	4	54.58	54.50	1	7,790	0.01%
2019/07/02	0	0.00	10	54.49	54.60	-10	7,808	-0.13%
2019/07/01	1	54.40	1	54.40	54.50	0	7,840	0.00%
2019/06/28	0	0.00	6.6	54.02	53.70	-6.6	7,830	-0.08%
2019/06/27	5	54.30	0	0.00	54.30	5	7,899	0.06%
2019/06/26	0	0.00	1	54.10	54.00	-1	7,916	-0.01%
2019/06/24	1	54.00	2	54.15	54.20	-1	8,010	-0.01%
2019/06/21	0	0.00	1	54.00	53.70	-1	8,018	-0.01%
2019/06/20	2	53.80	1	53.70	54.10	1	7,932	0.01%
2019/06/19	2	53.05	4	52.98	53.40	-2	7,889	-0.03%
2019/06/14	0	0.00	2	51.95	52.00	-2	7,892	-0.03%
2019/06/13	0	0.00	5	51.54	51.50	-5	7,969	-0.06%
2019/06/12	4	51.75	4	52.08	52.20	0	8,383	0.00%
2019/06/10	1	50.50	0	0.00	50.30	1	8,293	0.01%
2019/06/06	6	50.27	0	0.00	50.00	6	8,306	0.07%
2019/06/05	3	51.10	1	50.90	51.00	2	8,423	0.02%
2019/05/31	1	51.40	1	51.80	51.50	0	8,517	0.00%
2019/05/30	0	0.00	7	51.10	51.10	-7	8,440	-0.08%
2019/05/29	6	49.71	7	49.26	49.40	-1	8,432	-0.01%
2019/05/28	1	50.50	0	0.00	50.00	1	8,395	0.01%
2019/05/23	2	50.10	0	0.00	50.10	2	8,582	0.02%
2019/05/20	0	0.00	3	50.50	50.50	-3	8,846	-0.03%
2019/05/17	1	50.10	0	0.00	49.95	1	8,864	0.01%
2019/05/16	1	50.00	2	50.35	49.95	-1	8,820	-0.01%
2019/05/15	12	50.82	0	0.00	50.90	12	8,787	0.14%
2019/05/14	4.5	50.47	0	0.00	50.80	4.5	8,743	0.05%
2019/05/13	3	51.30	3	51.10	51.70	0	8,680	0.00%
2019/05/10	3	51.50	0	0.00	51.70	3	8,645	0.03%
2019/05/09	16.5	51.57	12	51.46	52.00	4.5	8,585	0.05%
2019/05/08	18	54.07	17	53.76	53.50	1	8,315	0.01%
2019/05/07	3	57.40	0	0.00	57.20	3	8,026	0.04%
2019/05/02	2	58.50	0	0.00	58.60	2	7,931	0.03%
2019/04/30	6	58.28	0	0.00	58.30	6	7,912	0.08%
2019/04/26	5	58.88	3	59.07	58.80	2	7,833	0.03%
2019/04/24	1	59.90	1	60.50	59.40	0	7,862	0.00%
2019/04/23	19	58.62	4	58.35	59.10	15	7,782	0.19%
2019/04/22	2	59.50	2	59.25	58.90	0	7,733	0.00%
2019/04/19	14	60.38	7	60.71	60.10	7	7,713	0.09%
2019/04/18	4	61.35	23	62.20	60.90	-19	7,671	-0.25%
2019/04/17	34.1	62.27	9	62.50	61.10	25.1	7,539	0.33%
2019/04/16	25	59.30	13	59.12	60.90	12	7,192	0.17%
2019/04/15	1	54.20	0	0.00	55.50	1	6,540	0.02%
2019/04/12	4	53.70	1	53.70	53.80	3	6,451	0.05%
2019/04/11	1	54.30	1	54.40	53.60	0	6,445	0.00%
2019/04/10	16	53.81	1	54.20	54.20	15	6,413	0.23%
2019/04/09	1	53.50	1	54.00	54.30	0	6,410	0.00%
2019/04/08	0	0.00	2	53.30	53.30	-2	6,352	-0.03%
2019/04/02	17	53.36	16	53.18	53.00	1	6,261	0.02%
2019/03/29	0	0.00	3	53.00	53.30	-3	6,099	-0.05%
2019/03/28	1	53.00	0	0.00	53.00	1	6,067	0.02%
2019/03/25	4	51.30	2	51.40	51.40	2	5,977	0.03%
2019/03/22	6	52.22	0	0.00	52.10	6	5,960	0.10%
2019/03/21	1	52.00	0	0.00	51.80	1	5,968	0.02%
2019/03/19	0	0.00	1	52.10	52.10	-1	5,944	-0.02%
2019/03/18	1.3	51.57	2	51.90	51.90	-0.7	5,967	-0.01%
2019/03/15	10	51.91	10	52.43	52.40	0	5,896	0.00%
2019/03/14	0	0.00	3	54.47	54.20	-3	5,474	-0.05%
2019/03/13	0	0.00	3.8	54.81	54.90	-3.8	5,595	-0.07%
2019/03/12	10	54.99	1	54.90	54.90	9	5,551	0.16%
2019/03/11	2	53.60	2	53.80	53.90	0	5,506	0.00%
2019/03/06	2	52.45	1	52.40	52.40	1	5,427	0.02%
2019/03/05	0	0.00	1	52.50	52.30	-1	5,536	-0.02%
2019/03/04	2	51.80	0	0.00	51.80	2	5,537	0.04%
2019/02/27	1	52.40	0.9	52.80	52.80	0.1	5,499	0.00%
2019/02/26	0	0.00	1	53.30	53.00	-1	5,490	-0.02%
2019/02/21	2	52.60	3	52.50	52.50	-1	5,238	-0.02%
2019/02/20	2	52.55	1	51.80	52.50	1	5,169	0.02%
2019/02/19	0	0.00	1	51.50	51.50	-1	5,040	-0.02%
2019/02/12	3	51.13	2	51.00	51.00	1	5,228	0.02%
2019/01/29	0.3	51.40	0	0.00	51.40	0.3	5,462	0.01%
2019/01/28	2	51.20	0	0.00	51.50	2	5,462	0.04%
2019/01/23	0	0.00	15	48.60	48.60	-15	5,384	-0.28%
2019/01/16	12	48.85	1	48.60	48.90	11	5,539	0.20%
2019/01/15	10	48.80	2	48.85	48.90	8	5,593	0.14%
2019/01/11	1	48.15	0	0.00	48.10	1	5,548	0.02%
2019/01/10	1	47.70	0	0.00	48.50	1	5,474	0.02%
2019/01/08	1	47.65	0	0.00	47.40	1	5,403	0.02%
2019/01/04	3	48.60	0	0.00	48.50	3	5,286	0.06%
2019/01/03	1	49.40	3	49.55	49.60	-2	5,461	-0.04%
2019/01/02	3	51.70	0	0.00	50.20	3	5,502	0.05%
2018/12/28	0	0.00	1	50.50	51.40	-1	5,510	-0.02%
2018/12/21	1	50.00	0	0.00	50.40	1	5,986	0.02%
2018/12/13	1	51.30	0	0.00	51.70	1	6,571	0.02%
2018/12/12	0	0.00	1	51.30	51.20	-1	6,605	-0.02%
2018/12/11	0	0.00	1	50.20	50.30	-1	6,679	-0.01%
2018/12/10	1	49.80	0	0.00	49.80	1	6,949	0.01%
2018/12/06	4	50.23	0	0.00	50.10	4	7,050	0.06%
2018/12/05	1	52.90	0	0.00	52.90	1	6,990	0.01%
2018/12/04	1	53.80	15	53.80	53.80	-14	7,131	-0.20%
2018/11/30	1	52.30	2	53.00	52.30	-1	7,220	-0.01%
2018/11/28	1	53.10	1	53.20	53.00	0	7,195	0.00%
2018/11/26	0	0.00	4	50.50	50.80	-4	7,191	-0.06%
2018/11/19	0	0.00	1	52.20	52.50	-1	7,236	-0.01%
2018/11/14	2	50.70	2	50.60	50.70	0	7,347	0.00%
2018/11/13	0	0.00	2	49.30	51.20	-2	7,356	-0.03%
2018/11/09	2	51.00	0	0.00	52.20	2	7,313	0.03%
2018/11/08	2	51.65	0	0.00	51.90	2	7,210	0.03%
2018/11/07	1	51.90	1	51.40	51.30	0	7,148	0.00%
2018/11/06	5	52.26	1	52.00	51.90	4	7,093	0.06%
2018/10/31	3	55.60	5	56.10	56.30	-2	7,286	-0.03%
2018/10/29	0	0.00	1	56.70	55.30	-1	7,450	-0.01%
2018/10/25	1	54.40	0	0.00	54.10	1	7,509	0.01%
2018/10/24	1	54.40	2	54.85	54.60	-1	7,636	-0.01%
2018/10/22	1	56.70	1	56.90	56.90	0	7,885	0.00%
2018/10/17	2	57.20	0	0.00	56.80	2	8,128	0.02%
2018/10/16	10	56.00	0	0.00	56.80	10	8,138	0.12%
2018/10/15	5	53.90	0	0.00	54.00	5	8,170	0.06%
2018/10/12	12	53.15	2	53.90	53.90	10	8,204	0.12%
2018/10/11	5	54.60	14	53.90	53.80	-9	8,194	-0.11%
2018/10/08	11	61.01	0	0.00	60.60	11	8,084	0.14%
2018/10/05	0	0.00	1	60.10	61.30	-1	8,095	-0.01%
2018/10/04	1	60.30	0	0.00	60.90	1	8,056	0.01%
2018/10/02	0	0.00	1	61.30	61.00	-1	7,960	-0.01%
2018/09/28	2	60.45	1	61.10	61.10	1	7,917	0.01%
2018/09/27	1	60.10	0	0.00	60.90	1	7,811	0.01%
2018/09/26	9	62.42	0	0.00	62.10	9	7,624	0.12%
2018/09/25	2	64.40	1	64.20	64.20	1	7,483	0.01%
2018/09/21	2	63.20	0	0.00	65.10	2	7,541	0.03%
2018/09/20	2	63.85	30	63.80	63.60	-28	7,445	-0.38%
2018/09/19	0	0.00	1	65.50	65.50	-1	7,535	-0.01%
2018/09/18	1	64.50	0	0.00	64.90	1	7,627	0.01%
2018/09/14	0	0.00	15	65.39	65.60	-15	7,751	-0.19%
2018/09/13	4	60.68	1	60.90	60.90	3	7,565	0.04%
2018/09/11	2	58.95	0	0.00	59.90	2	7,571	0.03%
2018/09/10	4	58.83	2	59.10	58.80	2	7,639	0.03%
2018/09/07	3	61.50	0	0.00	61.20	3	7,704	0.04%
2018/09/06	3	62.70	0	0.00	62.50	3	7,709	0.04%
2018/09/04	2.2	65.36	1	64.90	64.90	1.2	7,697	0.02%
2018/09/03	4	65.28	0	0.00	65.20	4	7,769	0.05%
2018/08/31	2	64.30	2	64.70	66.20	0	7,945	0.00%
2018/08/29	0	0.00	2	65.90	66.00	-2	8,020	-0.02%
2018/08/28	1	65.10	1	65.10	65.20	0	8,081	0.00%
2018/08/27	1	64.40	2	64.20	64.50	-1	8,153	-0.01%
2018/08/24	1	63.10	0	0.00	63.70	1	8,186	0.01%
2018/08/23	0	0.00	1	63.90	64.20	-1	8,431	-0.01%
2018/08/22	1	63.80	0	0.00	64.50	1	8,521	0.01%
2018/08/21	4	64.50	1	64.00	64.30	3	8,490	0.04%
2018/08/20	0	0.00	1	66.20	65.60	-1	8,393	-0.01%
2018/08/17	2	66.30	1	65.50	65.40	1	8,433	0.01%
2018/08/16	3	66.63	1	66.90	66.50	2	8,397	0.02%
2018/08/15	0	0.00	3	67.30	67.20	-3	8,421	-0.04%
2018/08/14	0	0.00	15	68.03	68.50	-15	8,448	-0.18%
2018/08/13	0	0.00	2	68.25	67.80	-2	8,510	-0.02%
2018/08/10	34	68.45	9	68.43	69.00	25	8,628	0.29%
2018/08/07	0	0.00	1	66.80	66.60	-1	8,454	-0.01%
2018/08/06	10.2	65.71	93	65.75	66.00	-82.8	8,446	-0.98%
2018/08/03	1	65.90	0	0.00	66.70	1	8,554	0.01%
2018/08/01	1	67.30	0	0.00	67.50	1	8,558	0.01%
2018/07/31	0	0.00	2	66.80	68.10	-2	8,505	-0.02%
2018/07/30	0	0.00	3	66.43	66.50	-3	8,359	-0.04%
2018/07/27	3	68.87	1	69.00	69.20	2	8,238	0.02%
2018/07/26	2	68.00	0	0.00	67.90	2	8,051	0.02%
2018/07/24	0	0.00	3	69.03	69.10	-3	7,906	-0.04%
2018/07/23	33	69.30	2	69.15	69.30	31	7,861	0.39%
2018/07/20	0	0.00	3.2	68.50	68.40	-3.2	7,839	-0.04%
2018/07/19	30	68.10	2	68.25	67.30	28	7,779	0.36%
2018/07/18	2	67.20	3	67.13	67.20	-1	7,784	-0.01%
2018/07/17	30	65.00	9	66.22	66.70	21	7,697	0.27%
2018/07/16	5	65.30	0	0.00	65.30	5	7,641	0.07%
2018/07/12	3	62.90	1	63.40	63.10	2	7,629	0.03%
2018/07/09	0	0.00	4	62.40	62.90	-4	7,748	-0.05%
2018/07/06	4	63.20	0	62.70	62.40	4	7,827	0.05%
2018/07/05	0	0.00	1	63.30	63.10	-1	7,836	-0.01%
2018/07/04	1	63.40	0.5	63.50	63.40	0.5	7,894	0.01%
2018/07/02	3	62.53	0	0.00	62.70	3	8,029	0.04%
2018/06/28	1	61.00	0	0.00	60.90	1	7,855	0.01%
2018/06/26	5	62.46	10	63.10	62.10	-5	7,654	-0.07%
2018/06/25	10	65.00	0	0.00	63.80	10	7,524	0.13%
2018/06/22	3	64.87	0	0.00	65.00	3	7,433	0.04%
2018/06/21	1	66.40	0	0.00	66.00	1	7,359	0.01%
2018/06/20	4	66.00	1	67.00	67.00	3	7,443	0.04%
2018/06/19	1	65.30	0	0.00	65.30	1	7,395	0.01%
2018/06/14	2	66.35	0	0.00	66.50	2	7,127	0.03%
2018/06/12	2.2	67.55	0	0.00	67.30	2.2	7,456	0.03%
2018/06/11	2	67.35	0	0.00	67.80	2	7,380	0.03%
2018/06/08	1	68.00	1	68.90	67.90	0	7,316	0.00%
2018/06/07	3	68.60	12	67.95	67.80	-9	7,122	-0.13%
2018/06/06	10	68.60	0	0.00	68.50	10	7,133	0.14%
2018/06/05	1	67.00	1	67.20	67.30	0	7,043	0.00%
2018/06/04	0	0.00	3	66.53	66.60	-3	6,949	-0.04%
2018/06/01	1	64.10	0	0.00	64.90	1	6,869	0.01%
2018/05/31	6	64.43	0	0.00	63.30	6	6,838	0.09%
2018/05/28	1	66.00	0	0.00	66.00	1	6,483	0.02%
2018/05/25	1	65.80	0	0.00	66.10	1	6,495	0.02%
2018/05/24	5	65.16	0	0.00	65.00	5	6,445	0.08%
2018/05/22	1	65.10	0	0.00	65.00	1	6,467	0.02%
2018/05/21	5	65.24	0	0.00	65.00	5	6,557	0.08%
2018/05/18	8	65.29	2	65.30	65.00	6	6,557	0.09%
2018/05/17	2	67.35	1	67.30	67.20	1	6,511	0.02%
2018/05/16	0	0.00	3	66.70	66.60	-3	6,523	-0.05%
2018/05/14	1	67.40	1.3	67.12	67.50	-0.3	6,849	0.00%
2018/05/11	1	67.30	1	67.20	67.00	0	6,863	0.00%
2018/05/10	4	68.65	0	0.00	68.60	4	6,723	0.06%
2018/05/09	2	68.50	0	0.00	68.90	2	6,771	0.03%
2018/05/08	2	70.10	0	0.00	70.00	2	6,748	0.03%
2018/05/02	0	0.00	3	70.90	71.00	-3	7,220	-0.04%
2018/04/27	0.3	68.70	0	0.00	68.70	0.3	7,337	0.00%
2018/04/26	5	68.40	0	0.00	68.30	5	7,428	0.07%
2018/04/25	1	68.70	0	0.00	68.60	1	7,458	0.01%
2018/04/24	10	69.85	0	0.00	69.10	10	7,537	0.13%
2018/04/23	3	70.47	0	0.00	70.40	3	7,618	0.04%
2018/04/17	3	69.53	0	0.00	69.00	3	7,917	0.04%
2018/04/16	2	70.75	0	0.00	70.30	2	7,869	0.03%
2018/04/13	0.6	71.50	0	0.00	71.10	0.6	7,902	0.01%
2018/04/12	3	71.30	0	0.00	71.50	3	7,967	0.04%
2018/04/10	0.1	72.00	0	0.00	71.80	0.1	8,034	0.00%
2018/04/03	1	72.00	0	0.00	72.00	1	7,974	0.01%
2018/03/29	0	0.00	2	72.70	72.60	-2	8,048	-0.02%
2018/03/28	0	0.00	1	73.90	73.50	-1	7,982	-0.01%
2018/03/27	1	74.00	0	0.00	73.80	1	7,985	0.01%
2018/03/26	5	72.86	2	73.50	73.50	3	8,013	0.04%
2018/03/23	5	73.18	1	73.90	73.50	4	8,130	0.05%
2018/03/22	1	74.70	0	0.00	74.50	1	8,208	0.01%
2018/03/21	5	74.76	0	0.00	74.50	5	8,290	0.06%
2018/03/20	1	74.70	0	0.00	74.90	1	8,420	0.01%
2018/03/19	3	74.83	1	75.50	75.50	2	8,424	0.02%
2018/03/16	11	74.24	4	75.95	76.10	7	8,395	0.08%
2018/03/15	6	75.62	0	76.00	76.00	6	8,184	0.07%
2018/03/14	2	76.40	1	76.50	76.50	1	8,309	0.01%
2018/03/13	0	0.00	0.4	77.30	77.30	-0.4	8,494	0.00%
2018/03/12	1	76.20	10	76.77	77.40	-9	8,568	-0.11%
2018/03/08	0.1	74.30	0	0.00	74.20	0.1	8,821	0.00%
2018/03/05	0.1	74.20	0	0.00	74.00	0.1	9,241	0.00%
2018/03/02	1.1	74.20	0	0.00	74.20	1.1	9,334	0.01%
2018/03/01	1	74.20	1	74.70	75.00	0	9,440	0.00%
2018/02/22	10.1	74.77	2	75.10	73.70	8.1	9,939	0.08%
2018/02/21	0	0.00	7	75.70	76.00	-7	9,970	-0.07%
2018/02/12	9	72.68	0	0.00	72.30	9	10,052	0.09%
2018/02/09	12	71.07	19	72.73	73.40	-7	10,206	-0.07%
2018/02/08	5.1	72.27	0	0.00	72.00	5.1	10,208	0.05%
2018/02/07	3	73.30	12	74.63	73.60	-9	10,332	-0.09%
2018/02/06	19	73.30	0	0.00	71.50	19	10,314	0.18%
2018/02/05	9	76.30	4	77.40	77.00	5	10,248	0.05%
2018/02/02	4	77.23	1	77.60	77.60	3	10,482	0.03%
2018/02/01	2	78.40	0	0.00	77.00	2	10,459	0.02%
2018/01/31	5	78.90	8	79.70	79.00	-3	10,408	-0.03%
2018/01/30	1	79.80	13	80.17	79.90	-12	10,369	-0.12%
2018/01/29	0	0.00	1	78.10	78.50	-1	10,080	-0.01%
2018/01/26	3	77.90	3	78.57	78.40	0	10,063	0.00%
2018/01/25	0	0.00	11	78.70	79.00	-11	10,070	-0.11%
2018/01/24	0	0.00	1	77.60	77.60	-1	9,969	-0.01%
2018/01/23	2	77.75	6.1	78.16	78.00	-4.1	10,000	-0.04%
2018/01/22	2	76.50	5	76.58	77.40	-3	9,954	-0.03%
2018/01/19	1	77.00	0	0.00	77.30	1	9,898	0.01%
2018/01/18	0	0.00	1	77.20	76.70	-1	9,823	-0.01%
2018/01/17	1	75.50	10	76.86	77.10	-9	9,719	-0.09%
2018/01/16	1	74.50	2.4	75.30	75.50	-1.4	9,607	-0.01%
2018/01/15	5	75.00	15	75.28	75.10	-10	9,577	-0.10%
2018/01/12	3	74.90	12	75.00	75.10	-9	9,655	-0.09%
2018/01/11	2	71.70	2	72.20	72.50	0	9,617	0.00%
2018/01/10	0	0.00	1	72.10	72.50	-1	9,623	-0.01%
2018/01/05	0	0.00	1	71.40	72.00	-1	9,559	-0.01%
2018/01/04	0	0.00	1	71.80	71.90	-1	9,572	-0.01%
2018/01/03	3	72.50	3	72.67	72.60	0	9,580	0.00%