和碩 (4938)-永豐金-屏東券商分點個股進出

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
94.8
漲跌
▼1.8
漲幅
-1.86%
成交量
16,465張
產業
上市電腦週邊類股
1632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－永豐金-屏東券商分點個股進出

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

永豐金-屏東券商分點個股進出
永豐金-屏東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
2024/04/19	0	0.00	1	93.40	94.80	-1	13,453	-0.01%
2024/04/18	1	96.40	0	0.00	96.60	1	13,250	0.01%
2024/04/17	1	95.40	2	96.55	96.40	-1	13,289	-0.01%
2024/04/16	2	97.00	0	0.00	95.40	2	13,217	0.02%
2024/04/15	1	98.50	1	99.60	98.70	0	12,982	0.00%
2024/04/12	3.1	99.14	0	0.00	98.30	3.1	12,865	0.02%
2024/04/11	5	99.90	6	100.40	101.50	-1	12,727	-0.01%
2024/04/10	0.1	100.50	3	101.83	101.00	-2.9	12,741	-0.02%
2024/04/09	5	101.00	1	101.00	100.50	4	12,653	0.03%
2024/04/08	1	101.00	3	100.67	101.00	-2	12,569	-0.02%
2024/04/02	2.2	98.51	3	98.70	98.30	-0.9	12,352	-0.01%
2024/04/01	5.2	99.01	0	0.00	97.50	5.2	12,444	0.04%
2024/03/29	0	0.00	3	100.78	102.00	-3	12,305	-0.02%
2024/03/28	4.1	99.01	3.2	99.67	99.70	0.9	11,794	0.01%
2024/03/27	1.1	97.88	5	96.50	98.40	-3.9	11,473	-0.03%
2024/03/26	15.2	99.87	12.2	97.32	97.80	3	11,451	0.03%
2024/03/25	11.1	101.32	5	102.20	101.50	6.1	11,190	0.05%
2024/03/22	9.1	102.01	6.1	102.67	102.00	3	10,988	0.03%
2024/03/21	11.2	102.89	5	102.60	104.50	6.2	10,738	0.06%
2024/03/20	22.1	104.38	8	105.13	103.50	14.1	10,139	0.14%
2024/03/19	18	96.61	30	97.50	100.00	-12	8,878	-0.14%
2024/03/18	0	90.30	10.2	90.00	91.00	-10.1	8,004	-0.13%
2024/03/14	1	88.50	0	0.00	88.60	1	7,682	0.01%
2024/03/13	0	0.00	16.1	89.88	89.90	-16.1	7,542	-0.21%
2024/03/12	0	0.00	3	87.13	87.50	-3	7,197	-0.04%
2024/03/11	1	85.30	0	0.00	85.10	1	7,121	0.01%
2024/03/08	1.1	85.41	1	86.20	85.30	0.1	7,116	0.00%
2024/03/07	1	85.30	0	0.00	85.40	1	7,063	0.01%
2024/03/06	0	85.80	1	86.20	86.50	-1	6,997	-0.01%
2024/03/05	0	0.00	4	86.50	86.50	-4	7,064	-0.06%
2024/03/04	0	0.00	2.1	85.71	86.00	-2.1	7,086	-0.03%
2024/03/01	1	85.60	1	86.50	84.90	0	7,078	0.00%
2024/02/27	1.1	84.21	0	84.20	84.30	1.1	6,954	0.02%
2024/02/26	0.1	85.80	1	85.60	85.60	-0.9	6,928	-0.01%
2024/02/23	1	86.70	0	0.00	85.90	1	6,926	0.01%
2024/02/22	0	0.00	6	86.72	86.60	-6	6,984	-0.09%
2024/02/16	0	0.00	1	84.70	84.70	-1	7,199	-0.01%
2024/02/01	1	83.30	2	83.70	84.10	-1	7,299	-0.01%
2024/01/31	1	82.70	0	0.00	82.70	1	7,276	0.01%
2024/01/29	0	0.00	6.5	84.00	84.20	-6.5	7,241	-0.09%
2024/01/26	1	83.40	15	83.40	83.30	-14	7,212	-0.19%
2024/01/25	7	86.07	6	84.33	84.20	1	7,174	0.01%
2024/01/24	10	85.66	6.1	85.93	86.10	3.9	7,126	0.05%
2024/01/23	7	82.89	0	0.00	83.50	7	6,876	0.10%
2024/01/22	1	82.90	2	83.60	83.00	-1	6,794	-0.01%
2024/01/19	0	0.00	1	82.20	82.60	-1	6,812	-0.01%
2024/01/18	0	81.00	0	0.00	80.70	0	6,816	0.00%
2024/01/17	0	0.00	1	81.00	80.80	-1	6,811	-0.01%
2024/01/16	5	81.80	0	0.00	81.80	5	6,705	0.07%
2024/01/15	0.8	83.07	0.1	83.20	82.40	0.7	6,637	0.01%
2024/01/12	0.3	83.00	0	0.00	83.00	0.3	6,638	0.01%
2024/01/11	1	83.10	8	82.20	82.50	-7	6,663	-0.11%
2024/01/10	5	83.04	0	0.00	82.90	5	6,595	0.08%
2024/01/09	0	83.90	0	0.00	83.80	0	6,670	0.00%
2024/01/08	0	84.60	0	0.00	83.90	0	6,669	0.00%
2024/01/05	0	0.00	4	83.90	83.90	-4	6,640	-0.06%
2024/01/04	4.1	84.60	4	84.90	84.60	0.1	6,633	0.00%
2024/01/03	9	85.69	0	0.00	85.90	9	6,624	0.14%
2024/01/02	4	86.40	4	86.80	87.40	0	6,564	0.00%
2023/12/29	16.1	85.37	16	86.62	87.30	0.1	6,566	0.00%
2023/12/28	0	88.45	2	89.15	88.20	-2	6,480	-0.03%
2023/12/27	1	89.00	1	88.83	89.50	0	6,434	0.00%
2023/12/26	0	87.00	3	87.07	88.00	-3	6,217	-0.05%
2023/12/22	4	85.10	6.3	85.54	85.80	-2.3	6,086	-0.04%
2023/12/21	8	84.99	4	85.40	85.90	4	5,982	0.07%
2023/12/20	0	0.00	6	85.53	86.50	-6	5,833	-0.10%
2023/12/19	5	84.72	0	0.00	85.00	5	5,606	0.09%
2023/12/18	0	0.00	1	85.20	85.50	-1	5,517	-0.02%
2023/12/15	11	84.97	11	84.89	84.50	0	5,391	0.00%
2023/12/14	4	84.60	4.2	85.39	85.50	-0.2	5,312	0.00%
2023/12/13	0	0.00	12.3	83.96	84.80	-12.3	5,223	-0.23%
2023/12/12	1.1	82.89	1.1	82.90	83.10	0	5,215	0.00%
2023/12/11	8	81.90	0	82.20	82.50	8	5,183	0.15%
2023/12/08	0	0.00	1.1	81.58	81.70	-1.1	5,160	-0.02%
2023/12/07	0	81.00	1	81.80	81.10	-1	5,228	-0.02%
2023/12/05	0.1	79.92	0	0.00	80.80	0.1	5,343	0.00%
2023/12/04	1.1	80.80	5	80.70	80.90	-3.9	5,339	-0.07%
2023/12/01	0.1	80.80	0	0.00	81.30	0.1	5,371	0.00%
2023/11/30	0.1	80.90	0	0.00	81.20	0.1	5,375	0.00%
2023/11/29	6	81.92	5	81.40	81.70	1	5,281	0.02%
2023/11/28	0.1	80.31	5	80.86	81.10	-4.9	5,277	-0.09%
2023/11/27	0	80.90	0.1	80.70	80.80	-0.1	5,313	0.00%
2023/11/24	0.1	80.73	0	0.00	80.80	0.1	5,343	0.00%
2023/11/22	0.1	81.09	10	81.20	81.00	-10	5,469	-0.18%
2023/11/21	1.1	81.79	16.1	81.75	81.90	-15	5,630	-0.27%
2023/11/20	0	0.00	6.1	81.03	81.10	-6.1	5,878	-0.10%
2023/11/17	0	0.00	6	80.28	80.80	-6	5,985	-0.10%
2023/11/16	6	79.70	5	79.70	80.00	1	5,989	0.02%
2023/11/15	1	79.70	0.1	79.80	80.00	1	6,078	0.02%
2023/11/14	0	0.00	1.1	79.35	79.50	-1.1	6,138	-0.02%
2023/11/13	1.1	77.51	0	0.00	77.90	1.1	6,124	0.02%
2023/11/10	1	78.10	0	0.00	78.30	1	6,225	0.02%
2023/11/09	0	0.00	3	78.00	78.00	-3	6,305	-0.05%
2023/11/08	0.2	77.80	0.1	77.80	78.00	0.1	6,356	0.00%
2023/11/06	0	0.00	7.1	77.47	77.50	-7.1	6,614	-0.11%
2023/11/03	0	76.60	0	0.00	76.70	0	6,670	0.00%
2023/11/02	0	0.00	0.1	77.35	77.20	-0.1	6,767	0.00%
2023/10/31	0.1	75.62	0	0.00	75.40	0.1	6,907	0.00%
2023/10/27	0	0.00	1.1	77.02	76.60	-1.1	7,002	-0.01%
2023/10/26	0	76.70	0	0.00	76.40	0	7,180	0.00%
2023/10/25	0	0.00	0.1	77.00	77.00	-0.1	7,240	0.00%
2023/10/23	3.1	75.38	0	0.00	75.40	3.1	7,533	0.04%
2023/10/20	2.1	75.31	0	0.00	76.00	2.1	7,910	0.03%
2023/10/17	0	0.00	0.1	78.40	77.00	-0.1	8,891	0.00%
2023/10/16	0	0.00	1	78.10	77.60	-1	9,690	-0.01%
2023/10/13	1	78.60	1.1	78.68	77.90	-0.1	11,707	0.00%
2023/10/11	0.1	78.20	2.1	78.44	78.10	-1.9	12,236	-0.02%
2023/10/04	0.2	76.15	0	0.00	76.20	0.2	12,360	0.00%
2023/09/27	0.1	75.99	3	76.00	76.30	-2.9	12,570	-0.02%
2023/09/26	1	76.00	0	0.00	76.00	1	12,860	0.01%
2023/09/25	0.1	76.45	0.2	76.60	76.70	-0.1	13,053	0.00%
2023/09/22	0	0.00	3	77.00	77.00	-3	13,190	-0.02%
2023/09/21	0.1	76.57	0	0.00	76.50	0.1	13,295	0.00%
2023/09/20	0	77.30	3	77.47	77.00	-3	13,295	-0.02%
2023/09/19	0	0.00	0.1	77.50	77.20	-0.1	13,334	0.00%
2023/09/18	0	77.70	0	0.00	77.30	0	13,443	0.00%
2023/09/15	0	0.00	6	77.95	78.10	-6	13,460	-0.04%
2023/09/14	0	0.00	0.2	77.70	77.50	-0.2	13,389	0.00%
2023/09/13	0.1	76.80	1	77.00	76.80	-0.9	13,514	-0.01%
2023/09/12	0	0.00	2	75.50	76.70	-2	14,226	-0.01%
2023/09/11	7.2	75.43	0	0.00	74.90	7.2	14,315	0.05%
2023/09/08	0.1	77.60	0	0.00	78.10	0.1	14,255	0.00%
2023/09/04	1	77.10	0	0.00	77.30	1	14,516	0.01%
2023/09/01	0	0.00	1	77.60	77.70	-1	14,570	-0.01%
2023/08/31	0	0.00	1	78.30	78.00	-1	14,595	-0.01%
2023/08/30	0	0.00	0.5	78.61	78.50	-0.5	14,722	0.00%
2023/08/29	1	77.80	0	0.00	78.30	1	14,915	0.01%
2023/08/28	1.1	78.62	0.1	78.69	78.70	1	14,904	0.01%
2023/08/25	2	79.00	0.1	79.60	78.90	1.9	14,987	0.01%
2023/08/24	1.2	80.08	2.5	80.01	80.10	-1.3	14,881	-0.01%
2023/08/23	2	78.60	1	78.60	78.70	1	14,565	0.01%
2023/08/22	2	77.70	3	77.60	77.80	-1	14,486	-0.01%
2023/08/21	0.1	76.70	1	76.50	76.70	-1	14,343	-0.01%
2023/08/18	0	76.90	0	0.00	76.90	0	14,225	0.00%
2023/08/17	0.1	76.95	0	0.00	77.30	0.1	14,094	0.00%
2023/08/16	0.1	77.00	4	77.15	77.40	-4	13,978	-0.03%
2023/08/15	0.1	76.60	0.1	76.93	76.60	0	13,908	0.00%
2023/08/14	1.1	74.77	0	0.00	75.50	1.1	13,846	0.01%
2023/08/11	0.1	76.10	3	76.20	76.20	-2.9	13,859	-0.02%
2023/08/10	7.1	75.58	1	76.10	76.10	6.1	13,824	0.04%
2023/08/09	0.1	77.20	2	78.65	78.40	-2	13,609	-0.01%
2023/08/08	1	76.80	0	0.00	77.50	1	13,510	0.01%
2023/08/07	1	76.80	1	76.50	76.70	0	13,417	0.00%
2023/08/04	0	75.70	5	76.24	76.70	-5	13,310	-0.04%
2023/08/02	6.1	76.66	0	0.00	75.80	6.1	13,195	0.05%
2023/08/01	1.1	76.48	0	0.00	76.20	1.1	13,033	0.01%
2023/07/31	4.1	76.79	2	78.20	76.40	2.1	12,942	0.02%
2023/07/28	0.1	77.73	2	78.15	78.70	-1.9	12,711	-0.02%
2023/07/27	4.1	77.70	10	77.50	77.50	-5.9	12,594	-0.05%
2023/07/26	2.1	78.91	0	0.00	78.80	2.1	12,450	0.02%
2023/07/25	4	80.15	2	80.50	80.20	2	12,303	0.02%
2023/07/24	2	79.45	2.1	78.77	78.80	-0.1	11,989	0.00%
2023/07/21	4.2	76.39	0	0.00	76.60	4.2	11,653	0.04%
2023/07/20	5.1	76.72	2	75.90	76.10	3.1	11,433	0.03%
2023/07/19	15.6	80.25	33.2	79.83	76.80	-17.7	11,091	-0.16%
2023/07/18	45.1	85.96	14	88.21	84.20	31.1	10,245	0.30%
2023/07/17	1	81.90	3	81.90	81.90	-2	8,199	-0.02%
2023/07/14	1	75.50	1	75.50	74.50	0	7,719	0.00%
2023/07/13	2	75.20	2.1	74.27	74.20	-0.1	7,601	0.00%
2023/07/12	1	72.30	0	0.00	72.10	1	7,436	0.01%
2023/07/11	1	71.29	0	0.00	71.50	1	7,381	0.01%
2023/07/10	2	70.20	0	0.00	69.90	2	7,371	0.03%
2023/07/07	2	70.20	0	0.00	70.50	2	7,383	0.03%
2023/07/06	3	70.63	0	0.00	70.70	3	7,363	0.04%
2023/07/05	2	71.70	0	0.00	71.50	2	7,229	0.03%
2023/07/04	2.1	72.42	0	0.00	72.20	2.1	7,130	0.03%
2023/06/27	0	74.87	3	74.90	74.70	-3	6,554	-0.05%
2023/06/26	0	76.10	1	75.70	75.30	-1	6,478	-0.02%
2023/06/20	0	76.50	0	0.00	76.40	0	6,345	0.00%
2023/06/19	1	77.40	16	77.41	77.10	-15	6,266	-0.24%
2023/06/16	8	79.45	1	80.12	79.30	7	6,128	0.11%
2023/06/15	1	78.90	3	79.30	79.40	-2	5,369	-0.04%
2023/06/14	0	78.10	0	0.00	78.00	0	5,251	0.00%
2023/06/13	0.3	77.53	3	77.87	78.00	-2.7	5,214	-0.05%
2023/06/12	0	77.80	6	78.03	77.60	-6	5,273	-0.11%
2023/06/09	0	0.00	4	78.10	78.10	-4	5,217	-0.08%
2023/06/08	2	77.40	4	78.10	77.40	-2	5,167	-0.04%
2023/06/07	2	77.90	2	78.00	78.20	0	5,067	0.00%
2023/06/06	2	77.40	32	77.81	77.50	-30	4,999	-0.60%
2023/06/05	32	78.12	3	77.73	78.00	29	4,932	0.59%
2023/06/02	1	77.50	2	77.40	77.10	-1	4,767	-0.02%
2023/05/26	0	0.00	1.2	74.27	74.50	-1.2	4,279	-0.03%
2023/05/23	4	72.80	5	73.30	73.10	-1	4,149	-0.02%
2023/05/19	0	0.00	0.1	72.90	73.20	-0.1	4,072	0.00%
2023/05/18	2	72.50	1	72.50	72.40	1	3,997	0.03%
2023/05/17	1	71.90	54.2	72.03	72.30	-53.2	3,986	-1.33%
2023/05/16	2	70.95	2	70.90	71.30	0	3,882	0.00%
2023/05/12	6	69.70	1	69.70	69.70	5	3,871	0.13%
2023/05/10	0.2	70.16	0	0.00	70.40	0.2	3,810	0.01%
2023/05/04	0	0.00	7	70.50	70.20	-7	3,961	-0.18%
2023/05/03	0	70.20	1	70.10	70.20	-1	3,972	-0.02%
2023/05/02	2	70.50	0	0.00	70.50	2	4,086	0.05%
2023/04/27	1	69.50	0	0.00	69.60	1	4,145	0.02%
2023/04/25	2	69.30	0.5	69.90	69.00	1.5	3,961	0.04%
2023/04/24	2	69.60	0	0.00	69.70	2	3,855	0.05%
2023/04/21	0	70.10	1	70.10	70.10	-1	3,774	-0.03%
2023/04/20	2	70.00	0	0.00	70.10	2	3,709	0.05%
2023/04/18	0	70.30	0	0.00	70.10	0	3,702	0.00%
2023/04/17	0	70.40	0	0.00	70.70	0	3,715	0.00%
2023/04/14	1	70.30	0	0.00	70.20	1	3,662	0.03%
2023/04/13	1	70.40	0	0.00	70.30	1	3,653	0.03%
2023/04/12	0.1	70.60	0	0.00	70.60	0.1	3,635	0.00%
2023/03/30	2	69.60	0	0.00	69.90	2	3,647	0.05%
2023/03/27	2	69.90	0	0.00	69.90	2	4,367	0.05%
2023/03/23	0	0.00	3	69.80	69.80	-3	4,667	-0.06%
2023/03/22	2	69.20	0	0.00	69.40	2	4,691	0.04%
2023/03/17	0	0.00	2.1	67.61	67.90	-2.1	4,828	-0.04%
2023/03/16	1	66.00	3	67.40	67.40	-2	4,805	-0.04%
2023/03/15	2	66.76	0	0.00	66.60	2	4,826	0.04%
2023/03/14	1.1	68.07	1	69.30	69.00	0.1	4,722	0.00%
2023/03/13	2	68.20	11	68.82	69.40	-9	4,759	-0.19%
2023/03/10	0	0.00	15	69.00	69.00	-15	4,742	-0.32%
2023/03/09	0	0.00	2	69.50	69.80	-2	4,780	-0.04%
2023/03/07	0	0.00	2.2	69.31	69.90	-2.2	4,838	-0.05%
2023/03/06	0	0.00	1	69.00	69.00	-1	4,816	-0.02%
2023/03/03	0.2	68.30	0	0.00	68.30	0.2	4,817	0.00%
2023/03/01	0	0.00	3	68.00	68.00	-3	4,827	-0.06%
2023/02/22	0	0.00	0	68.10	68.20	0	4,832	0.00%
2023/02/20	0	0.00	0.1	67.60	67.80	-0.1	4,911	0.00%
2023/02/16	0	0.00	5	67.00	67.00	-5	5,009	-0.10%
2023/02/02	0	0.00	2	65.40	65.40	-2	5,212	-0.04%
2023/01/30	0.2	65.03	0	0.00	65.60	0.2	5,172	0.00%
2023/01/03	5	63.10	5	63.50	63.70	0	5,662	0.00%
2022/12/29	0	0.00	2	63.50	63.80	-2	5,728	-0.03%
2022/12/22	20	63.70	1	64.40	64.00	19	6,001	0.32%
2022/12/21	30	63.07	50	63.64	63.70	-20	5,819	-0.34%
2022/12/19	0	0.00	5	63.70	63.80	-5	5,419	-0.09%
2022/12/16	0	0.00	5	64.00	64.00	-5	5,185	-0.10%
2022/12/14	10	63.10	2	63.40	63.30	8	5,077	0.16%
2022/12/09	0	0.00	1	63.00	63.10	-1	5,270	-0.02%
2022/12/08	1	62.00	2	62.20	62.20	-1	5,305	-0.02%
2022/12/05	0	0.00	1	62.60	63.50	-1	5,390	-0.02%
2022/12/01	2	61.70	0	0.00	61.70	2	5,372	0.04%
2022/11/30	0	0.00	1	62.00	62.00	-1	5,351	-0.02%
2022/11/28	0	0.00	3	60.23	60.70	-3	5,446	-0.06%
2022/11/25	3	60.20	0	0.00	60.20	3	5,454	0.05%
2022/11/24	0	0.00	60	60.10	60.20	-60	5,506	-1.09%
2022/11/23	0	0.00	2	59.10	59.20	-2	5,519	-0.04%
2022/11/22	1	59.10	1	59.00	59.30	0	5,533	0.00%
2022/11/21	1	59.50	2	59.15	59.40	-1	5,504	-0.02%
2022/11/18	1	59.60	1	60.10	60.30	0	5,487	0.00%
2022/11/17	1	59.60	2	60.20	60.30	-1	5,470	-0.02%
2022/11/16	1	60.20	1	60.40	60.40	0	5,481	0.00%
2022/11/15	1	59.90	0	0.00	60.60	1	5,468	0.02%
2022/11/14	0	0.00	5	60.02	60.40	-5	5,454	-0.09%
2022/11/11	15	59.40	11	59.83	60.00	4	5,398	0.07%
2022/11/10	0	0.00	1	58.30	58.70	-1	5,312	-0.02%
2022/11/09	1	58.10	1	58.40	58.40	0	5,356	0.00%
2022/11/08	2	57.55	1	57.90	58.10	1	5,399	0.02%
2022/11/07	1	57.30	0	0.00	57.70	1	5,423	0.02%
2022/11/04	0	0.00	1	56.70	56.90	-1	5,440	-0.02%
2022/11/03	1	56.50	0	0.00	56.40	1	5,432	0.02%
2022/11/02	1	57.80	0	0.00	57.50	1	5,429	0.02%
2022/10/31	1	58.50	1	58.20	59.00	0	5,488	0.00%
2022/10/24	0	0.00	1	57.10	56.90	-1	5,554	-0.02%
2022/10/21	0	0.00	1	56.50	56.00	-1	5,546	-0.02%
2022/10/20	1	55.20	1	55.90	55.90	0	5,525	0.00%
2022/10/19	0	0.00	1	57.30	56.70	-1	5,397	-0.02%
2022/10/18	2	56.40	0	0.00	56.60	2	5,355	0.04%
2022/10/11	0	0.00	1	57.60	57.30	-1	5,491	-0.02%
2022/10/07	1	58.20	0	0.00	58.20	1	5,426	0.02%
2022/10/06	2	58.30	2	59.20	59.00	0	5,460	0.00%
2022/10/05	0	0.00	0	59.80	59.30	0	5,456	0.00%
2022/10/04	0	0.00	1	59.50	59.10	-1	5,430	-0.02%
2022/10/03	0	57.67	0	0.00	57.50	0	5,383	0.00%
2022/09/30	1	58.40	0	0.00	58.50	1	5,397	0.02%
2022/09/28	0	59.40	0	0.00	59.20	0	5,353	0.00%
2022/09/27	1	59.50	0	0.00	59.50	1	5,346	0.02%
2022/09/23	0	60.80	0	0.00	60.40	0	5,451	0.00%
2022/09/22	1.4	61.31	0	0.00	61.50	1.4	5,844	0.02%
2022/09/21	60	63.07	1	63.70	63.10	59	5,881	1.00%
2022/09/20	1	63.80	30	63.82	63.70	-29	5,815	-0.50%
2022/09/19	30	63.10	0	0.00	63.10	30	5,783	0.52%
2022/09/16	25	63.12	25	63.60	63.50	0	5,743	0.00%
2022/09/15	0	0.00	50	63.90	63.70	-50	5,614	-0.89%
2022/09/14	50.4	63.50	0	0.00	63.40	50.4	5,603	0.90%
2022/09/13	0	0.00	1.2	65.28	65.50	-1.2	5,593	-0.02%
2022/09/06	0	0.00	1	64.60	64.50	-1	5,681	-0.02%
2022/09/05	0	0.00	22	63.62	64.50	-22	5,657	-0.39%
2022/09/02	20	62.60	0	0.00	62.10	20	5,585	0.36%
2022/08/29	0	0.00	1	63.50	63.30	-1	5,527	-0.02%
2022/08/26	0	0.00	1	64.20	64.20	-1	5,538	-0.02%
2022/08/16	1	62.50	0	0.00	62.20	1	5,858	0.02%
2022/08/12	0	0.00	0.2	65.00	64.50	-0.2	5,768	0.00%
2022/08/11	0	0.00	62	63.90	63.70	-62	5,763	-1.08%
2022/08/08	0	0.00	2	61.90	62.10	-2	5,938	-0.03%
2022/08/05	1	62.00	0	0.00	62.00	1	6,189	0.02%
2022/08/02	6	61.60	6	62.40	63.00	0	6,251	0.00%
2022/08/01	4	62.30	50	62.70	62.30	-46	6,214	-0.74%
2022/07/28	1	62.10	0	0.00	62.30	1	6,139	0.02%
2022/07/22	0	0.00	0.4	60.60	60.90	-0.4	6,252	-0.01%
2022/07/20	0	0.00	1	59.30	59.40	-1	6,235	-0.02%
2022/07/19	3	58.30	3	58.73	58.80	0	6,289	0.00%
2022/07/18	1	58.80	5	59.00	58.70	-4	6,313	-0.06%
2022/07/14	0	0.00	1	58.10	59.20	-1	6,450	-0.02%
2022/07/13	1	57.50	0	0.00	57.70	1	6,420	0.02%
2022/07/04	4	56.45	3	56.40	55.70	1	6,456	0.02%
2022/07/01	52	57.49	51	58.20	57.10	1	6,479	0.02%
2022/06/30	5.1	58.19	0	0.00	57.00	5.1	6,414	0.08%
2022/06/29	61	67.24	0	0.00	66.80	61	6,015	1.01%
2022/06/28	27	68.00	0	0.00	68.20	27	5,905	0.46%
2022/06/27	1	68.60	10	69.10	68.70	-9	5,899	-0.15%
2022/06/24	10	68.00	10	68.50	68.50	0	5,877	0.00%
2022/06/23	10	67.90	0	0.00	67.50	10	5,895	0.17%
2022/06/21	0	0.00	1	69.50	69.10	-1	6,024	-0.02%
2022/06/20	20	68.95	0	0.00	68.30	20	6,034	0.33%
2022/06/10	3	68.73	0	0.00	68.70	3	6,724	0.04%
2022/06/09	0	0.00	0.2	69.40	69.40	-0.2	6,904	0.00%
2022/05/31	8	68.90	16	68.90	69.60	-8	7,348	-0.11%
2022/05/25	0	0.00	30	65.50	65.90	-30	7,231	-0.41%
2022/05/24	30	65.00	0	0.00	64.90	30	7,279	0.41%
2022/05/20	0	0.00	1	65.40	65.30	-1	7,296	-0.01%
2022/05/18	0	0.00	10	65.30	65.20	-10	7,214	-0.14%
2022/05/17	12	64.53	0	0.00	64.50	12	7,177	0.17%
2022/05/16	8	64.94	0	0.00	64.20	8	7,123	0.11%
2022/05/13	2.1	64.92	9	66.70	64.60	-6.9	7,048	-0.10%
2022/05/10	3	69.40	4	69.52	69.70	-1	6,755	-0.01%
2022/05/09	0	70.00	0	0.00	69.40	0	6,795	0.00%
2022/05/06	0	70.28	0	0.00	70.60	0	6,771	0.00%
2022/05/04	0	0.00	0.4	70.60	70.50	-0.4	6,845	-0.01%
2022/04/29	5	70.10	3	69.90	70.30	2	6,988	0.03%
2022/04/28	2	69.20	40	69.10	69.40	-38	7,031	-0.54%
2022/04/27	42	70.01	1	70.20	69.90	41	6,982	0.59%
2022/04/26	0	0.00	7	71.61	71.30	-7	7,134	-0.10%
2022/04/25	13	70.12	13	70.52	70.50	0	7,315	0.00%
2022/04/20	2	70.95	38	71.00	70.70	-36	7,091	-0.51%
2022/04/19	8	70.34	5	70.90	70.00	3	6,993	0.04%
2022/04/18	1	70.60	2	69.75	70.50	-1	7,016	-0.01%
2022/04/15	35	70.47	0	0.00	70.30	35	7,000	0.50%
2022/04/14	0	71.40	0	0.00	71.50	0	6,987	0.00%
2022/04/13	1	71.00	3	71.40	71.50	-2	7,074	-0.03%
2022/04/12	3	71.00	3	71.60	71.00	0	7,071	0.00%
2022/04/11	5	70.96	4	70.83	70.80	1	7,046	0.01%
2022/04/08	1	71.60	0	0.00	71.60	1	7,041	0.01%
2022/04/07	11	71.00	3	71.50	71.10	8	7,028	0.11%
2022/04/06	4	71.65	0	0.00	71.60	4	6,920	0.06%
2022/04/01	2	72.00	0	0.00	72.50	2	6,933	0.03%
2022/03/31	1	72.00	0	0.00	72.40	1	6,919	0.01%
2022/03/30	0	0.00	20	72.70	72.70	-20	6,873	-0.29%
2022/03/29	0	0.00	2	72.70	72.80	-2	6,864	-0.03%
2022/03/28	4	72.58	10	72.50	72.80	-6	6,831	-0.09%
2022/03/25	1	73.60	0	0.00	73.60	1	6,816	0.01%
2022/03/24	0	0.00	23	73.55	73.60	-23	6,793	-0.34%
2022/03/23	0.4	72.60	8	72.71	73.00	-7.6	6,702	-0.11%
2022/03/22	0	0.00	14	72.10	72.80	-14	6,628	-0.21%
2022/03/21	10	72.24	0	0.00	71.90	10	6,518	0.15%
2022/03/18	4	72.55	0	0.00	72.80	4	6,492	0.06%
2022/03/17	3	72.30	4	72.38	72.90	-1	6,112	-0.02%
2022/03/16	0	0.00	6	72.00	72.10	-6	5,956	-0.10%
2022/03/15	3	70.90	7	71.37	71.60	-4	5,852	-0.07%
2022/03/14	0	0.00	29	71.31	71.60	-29	5,755	-0.50%
2022/03/11	49	70.48	19	70.67	70.40	30	5,584	0.54%
2022/03/08	0	0.00	1	68.70	68.60	-1	5,452	-0.02%
2022/03/07	3	67.87	0	0.00	67.60	3	5,354	0.06%
2022/03/01	0	0.00	1	70.20	70.30	-1	5,422	-0.02%
2022/02/25	2	68.60	0	0.00	69.10	2	5,328	0.04%
2022/02/24	0	0.00	2	68.85	69.00	-2	5,286	-0.04%
2022/02/23	0	0.00	1	69.80	69.80	-1	5,235	-0.02%
2022/02/22	2	69.20	3	69.20	69.60	-1	5,238	-0.02%
2022/02/17	0	0.00	0.2	70.00	70.30	-0.2	5,349	0.00%
2022/02/10	0	0.00	1	71.00	70.80	-1	5,540	-0.02%
2022/02/08	1	69.80	0	0.00	69.70	1	5,456	0.02%
2022/01/25	2.1	69.61	0	0.00	69.90	2.1	5,829	0.04%
2022/01/21	0	70.10	21	70.10	70.40	-21	5,745	-0.37%
2022/01/19	0	0.00	1	71.00	71.00	-1	5,613	-0.02%
2022/01/18	0	0.00	1	69.90	70.40	-1	5,451	-0.02%
2022/01/14	0	69.10	0	0.00	69.00	0	5,171	0.00%
2022/01/12	3	68.77	7.3	69.01	69.30	-4.3	5,218	-0.08%
2022/01/11	0	68.80	0	0.00	69.10	0	5,242	0.00%
2022/01/10	2	68.40	0	0.00	68.80	2	5,236	0.04%
2022/01/07	0	68.80	0	0.00	69.10	0	5,255	0.00%
2022/01/06	0	0.00	43	69.29	69.30	-43	5,247	-0.82%
2021/12/29	1	69.10	0	0.00	69.30	1	5,230	0.02%
2021/12/28	0	0.00	2	68.90	69.40	-2	5,246	-0.04%
2021/12/27	0	0.00	1	68.90	69.00	-1	5,221	-0.02%
2021/12/23	1	68.30	1	68.60	68.70	0	5,275	0.00%
2021/12/21	1	68.70	7	68.33	68.70	-6	5,306	-0.11%
2021/12/20	0	0.00	2	68.40	68.50	-2	5,312	-0.04%
2021/12/17	0	0.00	2	68.00	68.20	-2	5,402	-0.04%
2021/12/13	2	67.60	0.5	68.00	67.40	1.5	5,502	0.03%
2021/12/10	0.5	68.00	0	0.00	67.90	0.5	5,489	0.01%
2021/12/09	0.5	67.90	1	67.90	68.00	-0.5	5,482	-0.01%
2021/12/08	1	66.90	1	67.00	67.10	0	5,438	0.00%
2021/12/06	1	66.80	0	0.00	66.90	1	5,381	0.02%
2021/12/03	0	0.00	3	66.50	66.40	-3	5,382	-0.06%
2021/12/02	1.1	66.33	0	0.00	66.40	1.1	5,331	0.02%
2021/12/01	0	0.00	1	67.00	66.90	-1	5,259	-0.02%
2021/11/30	3	66.87	1	67.30	66.60	2	5,250	0.04%
2021/11/25	1	67.70	0	0.00	67.80	1	5,201	0.02%
2021/11/23	1.1	68.40	0	0.00	68.30	1.1	5,190	0.02%
2021/11/22	1	68.00	0	0.00	68.20	1	5,195	0.02%
2021/11/19	0	68.10	1	68.10	68.10	-1	5,249	-0.02%
2021/11/18	0	0.00	1	68.20	68.30	-1	5,245	-0.02%
2021/11/15	0	0.00	4	67.90	68.00	-4	5,251	-0.08%
2021/11/12	4	67.00	0	0.00	67.70	4	5,276	0.08%
2021/11/11	0	0.00	0.1	68.00	67.90	-0.1	5,244	0.00%
2021/11/10	4	68.30	0	0.00	68.40	4	5,304	0.08%
2021/11/09	0.1	68.20	4	69.00	69.00	-4	5,375	-0.07%
2021/11/08	7.1	68.33	0	0.00	68.50	7.1	5,461	0.13%
2021/11/05	3	68.67	3	68.90	69.00	0	5,496	0.00%
2021/11/04	0	0.00	2	69.25	69.30	-2	5,483	-0.04%
2021/11/03	2	69.55	0	0.00	69.50	2	5,504	0.04%
2021/11/02	4.1	69.89	5	70.16	69.30	-0.9	5,477	-0.02%
2021/11/01	2	67.50	0	0.00	68.10	2	5,329	0.04%
2021/10/25	0	0.00	1	67.30	67.10	-1	5,456	-0.02%
2021/10/18	2	67.90	0	0.00	67.80	2	5,644	0.04%
2021/10/15	3	67.50	0	0.00	67.70	3	5,681	0.05%
2021/10/13	0	0.00	3	67.90	67.80	-3	5,744	-0.05%
2021/10/12	2	67.60	1	67.50	67.70	1	5,787	0.02%
2021/10/08	0	0.00	1	67.00	66.80	-1	5,786	-0.02%
2021/10/06	0	0.00	2	66.50	66.50	-2	6,001	-0.03%
2021/10/04	2	66.10	6	66.48	66.10	-4	6,293	-0.06%
2021/10/01	3	66.00	5	66.10	66.00	-2	6,320	-0.03%
2021/09/30	0	0.00	1	66.60	67.00	-1	6,337	-0.02%
2021/09/28	2	66.60	0	0.00	66.50	2	6,517	0.03%
2021/09/27	1	67.20	0	0.00	67.20	1	6,647	0.02%
2021/09/24	0	0.00	14	67.20	67.10	-14	6,925	-0.20%
2021/09/23	10	65.90	17	65.88	66.10	-7	7,370	-0.09%
2021/09/22	15	64.10	15	64.57	65.60	0	7,624	0.00%
2021/09/17	1	65.20	3	65.00	64.70	-2	7,717	-0.03%
2021/09/16	0	0.00	1	64.90	64.90	-1	7,809	-0.01%
2021/09/15	1	64.70	17	64.75	64.60	-16	7,936	-0.20%
2021/09/14	3	64.97	0	0.00	64.50	3	8,037	0.04%
2021/09/13	3	64.80	0	0.00	65.20	3	8,176	0.04%
2021/09/09	11.1	64.05	4	64.20	64.20	7.1	8,495	0.08%
2021/09/07	8	65.06	0	0.00	65.10	8	8,576	0.09%
2021/09/06	0.1	65.40	10	65.70	65.30	-9.9	8,622	-0.11%
2021/09/01	2	64.90	0	0.00	64.90	2	8,760	0.02%
2021/08/31	8	64.60	1	65.00	64.80	7	8,750	0.08%
2021/08/30	2	64.55	2	64.40	64.60	0	8,683	0.00%
2021/08/27	0	0.00	1	64.60	64.70	-1	8,706	-0.01%
2021/08/26	2	64.55	6	64.73	64.60	-4	8,732	-0.05%
2021/08/25	16	64.30	0	0.00	64.30	16	8,778	0.18%
2021/08/24	0	0.00	3	64.80	64.90	-3	8,764	-0.03%
2021/08/23	1	64.50	0	0.00	64.50	1	8,846	0.01%
2021/08/19	0	0.00	4	64.45	64.50	-4	9,122	-0.04%
2021/08/18	9	63.69	4	63.75	64.10	5	9,144	0.05%
2021/08/17	3.1	64.30	0	0.00	64.50	3.1	9,221	0.03%
2021/08/16	4	64.75	1	64.90	64.50	3	9,212	0.03%
2021/08/13	6	66.38	0	0.00	65.70	6	9,230	0.07%
2021/08/12	1.1	66.75	1	66.70	66.60	0.1	9,300	0.00%
2021/08/11	2	67.60	0	0.00	67.80	2	9,333	0.02%
2021/08/10	0	0.00	6	67.65	68.00	-6	9,357	-0.06%
2021/08/09	2	67.60	0	0.00	67.50	2	9,527	0.02%
2021/08/06	1.1	68.59	2	68.20	68.30	-0.9	9,564	-0.01%
2021/08/05	3	68.63	4	68.48	68.80	-1	9,788	-0.01%
2021/08/04	3	66.90	0	0.00	67.20	3	10,213	0.03%
2021/08/03	5	67.10	2	66.80	67.10	3	10,434	0.03%
2021/08/02	1.1	67.01	0	0.00	67.10	1.1	10,492	0.01%
2021/07/30	3	67.07	3	66.90	67.30	0	10,571	0.00%
2021/07/29	6	67.92	5	67.58	67.60	1	10,767	0.01%
2021/07/27	4	67.60	1	67.70	68.00	3	11,112	0.03%
2021/07/26	4	66.95	5.6	66.83	66.90	-1.6	11,257	-0.01%
2021/07/23	5	66.88	5	67.20	66.80	0	11,392	0.00%
2021/07/22	5.3	67.19	21	67.09	67.10	-15.7	11,465	-0.14%
2021/07/21	2	67.30	2	67.15	67.20	0	11,550	0.00%
2021/07/20	2	67.40	5	67.26	67.20	-3	11,656	-0.03%
2021/07/19	1	67.51	3	67.60	67.90	-2	11,774	-0.02%
2021/07/16	1	67.60	0	0.00	68.00	1	12,296	0.01%
2021/07/15	2	67.95	1	67.80	67.90	1	12,418	0.01%
2021/07/14	1	67.50	0.2	67.90	67.80	0.8	12,453	0.01%
2021/07/13	0	0.00	3	67.97	68.00	-3	12,488	-0.02%
2021/07/12	5	66.92	0	0.00	66.90	5	12,472	0.04%
2021/07/09	3.1	67.57	0	0.00	67.60	3.1	12,388	0.02%
2021/07/07	4	68.05	0	0.00	68.30	4	12,569	0.03%
2021/07/05	0.5	68.60	0	68.80	68.70	0.5	12,813	0.00%
2021/07/02	5	68.00	1	67.90	68.00	4	12,858	0.03%
2021/07/01	20	68.52	0	0.00	68.30	20	12,921	0.15%
2021/06/30	11.5	69.17	1	69.00	68.80	10.5	12,878	0.08%
2021/06/29	2.2	73.72	1	73.70	73.70	1.2	12,478	0.01%
2021/06/28	1.2	74.00	2	74.00	74.00	-0.8	12,325	-0.01%
2021/06/25	4.1	74.50	8	74.60	74.50	-3.9	12,356	-0.03%
2021/06/24	1	74.50	0	0.00	74.50	1	12,490	0.01%
2021/06/23	0.1	74.40	0	0.00	74.60	0.1	13,119	0.00%
2021/06/22	2	74.70	2.4	74.59	74.30	-0.4	13,325	0.00%
2021/06/21	0	0.00	8	73.96	74.40	-8	13,359	-0.06%
2021/06/18	4	74.50	29	74.14	74.70	-25	13,457	-0.19%
2021/06/17	0	0.00	23	73.99	74.00	-23	13,494	-0.17%
2021/06/16	1	72.80	2	73.70	73.80	-1	13,793	-0.01%
2021/06/10	2	73.00	5	72.90	73.00	-3	14,363	-0.02%
2021/06/04	0.1	73.30	0	0.00	73.40	0.1	15,470	0.00%
2021/06/02	2	73.20	0	0.00	73.60	2	15,739	0.01%
2021/06/01	9	73.40	0	0.00	73.80	9	15,892	0.06%
2021/05/31	3	72.87	3	73.33	73.50	0	15,999	0.00%
2021/05/28	0.1	73.20	0	0.00	73.20	0.1	16,099	0.00%
2021/05/27	2	72.40	0	0.00	73.20	2	16,226	0.01%
2021/05/25	3	72.67	1	72.70	72.90	2	16,687	0.01%
2021/05/24	1	72.60	0	0.00	72.70	1	16,815	0.01%
2021/05/20	15	72.40	21	72.10	72.10	-6	17,089	-0.04%
2021/05/19	0	0.00	50	71.45	71.50	-50	17,153	-0.29%
2021/05/18	1	69.10	15	70.02	70.20	-14	17,358	-0.08%
2021/05/17	4.3	68.67	16	68.56	68.40	-11.7	17,964	-0.07%
2021/05/14	1	70.30	0.2	70.50	70.60	0.8	17,941	0.00%
2021/05/13	6	70.75	1	70.60	70.10	5	18,054	0.03%
2021/05/12	6	72.27	27	70.59	71.10	-21	17,959	-0.12%
2021/05/11	5	69.82	1	70.00	69.30	4	17,558	0.02%
2021/05/06	7	70.23	3	70.60	69.70	4	19,274	0.02%
2021/05/05	6	71.15	1	71.40	70.80	5	19,804	0.03%
2021/05/04	3	71.43	2	71.60	71.50	1	20,037	0.00%
2021/05/03	2	72.80	2	72.70	72.20	0	20,055	0.00%
2021/04/29	2	74.05	1	73.90	73.60	1	20,347	0.00%
2021/04/28	1	73.50	2	73.50	73.60	-1	20,672	0.00%
2021/04/27	2	73.30	10	73.20	73.30	-8	21,355	-0.04%
2021/04/26	5	73.90	0	0.00	73.60	5	21,679	0.02%
2021/04/23	1	73.70	0	0.00	73.90	1	22,419	0.00%
2021/04/22	6.1	75.06	6	74.70	74.10	0.1	24,604	0.00%
2021/04/21	1.1	73.91	0	0.00	74.30	1.1	25,484	0.00%
2021/04/20	3	73.63	3	73.60	74.00	0	26,144	0.00%
2021/04/19	16	73.67	1	73.70	73.80	15	26,288	0.06%
2021/04/16	2	73.50	4.2	73.36	73.50	-2.2	26,368	-0.01%
2021/04/15	20	73.03	1.1	73.11	73.00	19	26,429	0.07%
2021/04/14	3	72.53	6	72.98	73.20	-3	26,434	-0.01%
2021/04/13	8	72.96	4	72.65	72.50	4	26,365	0.02%
2021/04/12	8	72.71	10	72.70	72.70	-2	26,479	-0.01%
2021/04/09	7	73.54	2	73.30	73.30	5	26,461	0.02%
2021/04/08	3	73.70	6	73.63	73.60	-3	26,327	-0.01%
2021/04/07	7	72.79	2	72.60	72.80	5	26,181	0.02%
2021/04/06	6	73.37	0	0.00	73.00	6	26,030	0.02%
2021/04/01	6	73.62	0	0.00	73.50	6	25,829	0.02%
2021/03/31	6	73.83	10	73.94	74.10	-4	25,726	-0.02%
2021/03/30	3	73.50	2	73.45	73.70	1	25,623	0.00%
2021/03/29	4	73.60	22	73.56	73.60	-18	25,510	-0.07%
2021/03/26	23.4	74.10	3	73.60	73.80	20.4	25,357	0.08%
2021/03/25	6.3	74.32	31	75.07	75.70	-24.7	24,820	-0.10%
2021/03/24	2.1	74.20	0	0.00	74.20	2.1	24,692	0.01%
2021/03/23	7	73.59	2	74.15	74.00	5	24,594	0.02%
2021/03/22	9	74.12	3	74.43	74.00	6	24,491	0.02%
2021/03/19	43	74.41	30	74.07	75.00	13	24,545	0.05%
2021/03/18	18	74.27	24	73.33	74.30	-6	24,358	-0.02%
2021/03/17	33	72.55	6	72.37	72.30	27	24,366	0.11%
2021/03/16	10	71.67	9	71.87	71.50	1	24,370	0.00%
2021/03/15	21.5	71.32	5	71.46	71.50	16.5	24,405	0.07%
2021/03/12	7.2	71.33	6	71.57	71.40	1.2	24,426	0.00%
2021/03/11	18.1	71.33	36	71.56	72.00	-17.9	24,483	-0.07%
2021/03/10	1	73.60	5	74.28	73.90	-4	23,998	-0.02%
2021/03/09	4	72.93	1	72.80	72.80	3	23,975	0.01%
2021/03/08	8	73.83	9	73.83	73.20	-1	23,979	0.00%
2021/03/05	14	73.62	4	73.98	73.50	10	23,936	0.04%
2021/03/04	9.1	74.46	1	74.50	74.30	8.1	23,982	0.03%
2021/03/03	6	74.25	11	75.15	75.50	-5	23,918	-0.02%
2021/03/02	9	74.08	15	74.10	73.90	-6	23,861	-0.03%
2021/02/26	23	74.94	0	0.00	74.60	23	23,754	0.10%
2021/02/25	20.1	75.87	0	0.00	75.90	20.1	23,456	0.09%
2021/02/24	9	75.93	66	76.27	76.00	-57	23,325	-0.24%
2021/02/23	8	75.16	2	75.10	75.10	6	23,270	0.03%
2021/02/22	75	75.97	55.2	76.09	75.80	19.9	23,118	0.09%
2021/02/19	86.2	75.87	10	75.95	76.10	76.2	22,985	0.33%
2021/02/18	15.2	74.99	16	75.55	75.40	-0.9	22,853	0.00%
2021/02/17	43	75.68	19	76.13	75.20	24	22,678	0.11%
2021/02/05	4	78.68	1	78.80	78.40	3	22,274	0.01%
2021/02/04	7	79.21	10	78.71	78.90	-3	22,157	-0.01%
2021/02/03	10	78.25	1	78.40	78.20	9	22,161	0.04%
2021/02/02	17.1	78.62	15	78.23	78.10	2.1	22,341	0.01%
2021/02/01	13.1	77.71	9.5	77.97	78.00	3.6	22,368	0.02%
2021/01/29	39.8	81.09	1	81.80	78.40	38.8	22,106	0.18%
2021/01/28	37	81.70	60	82.19	81.50	-23	21,406	-0.11%
2021/01/27	9.3	80.11	25.1	80.71	81.10	-15.9	20,213	-0.08%
2021/01/26	32	78.84	10	78.73	77.70	22	19,412	0.11%
2021/01/25	14	77.72	8	77.65	78.00	6	19,027	0.03%
2021/01/22	19	77.74	19	77.78	77.60	0	18,789	0.00%
2021/01/21	34	77.06	36	77.13	77.00	-2	18,280	-0.01%
2021/01/20	50.1	77.30	47	77.23	76.00	3.1	17,816	0.02%
2021/01/19	51	79.12	24	79.34	79.00	27	17,029	0.16%
2021/01/18	32.1	79.29	24	79.14	79.00	8.1	16,570	0.05%
2021/01/15	47.1	81.88	30	82.06	80.40	17.1	15,678	0.11%
2021/01/14	4	77.05	63	76.89	77.90	-59	13,423	-0.44%
2021/01/13	53	70.42	409	68.83	70.90	-356	12,034	-2.96%	大賣/鉅額交易
2021/01/12	80	66.94	626	67.85	67.50	-546	11,175	-4.89%	大賣/鉅額交易
2021/01/11	99	66.99	12	67.24	67.30	87	10,964	0.79%
2021/01/08	101	67.05	111	67.46	67.40	-10	10,765	-0.09%	大買/大賣/
2021/01/07	12	66.68	5	66.90	66.80	7	10,613	0.07%
2021/01/06	235	66.79	15	67.30	66.70	220	10,633	2.07%	大買/鉅額交易
2021/01/05	380	66.98	3	66.70	66.80	377	10,501	3.59%	大買/鉅額交易
2021/01/04	51	67.05	45	67.69	68.00	6	10,269	0.06%
2020/12/31	3	67.10	0	0.00	67.30	3	10,070	0.03%
2020/12/30	6	66.72	204	67.10	67.50	-198	10,034	-1.97%	大賣/鉅額交易
2020/12/29	17	67.74	0	0.00	67.10	17	9,957	0.17%
2020/12/28	60	68.03	3	68.10	68.00	57	9,906	0.58%
2020/12/25	13	68.01	8	67.90	67.80	5	9,956	0.05%
2020/12/24	10	66.66	1	66.90	66.80	9	9,924	0.09%
2020/12/23	0	0.00	8	66.58	66.80	-8	9,889	-0.08%
2020/12/22	6	66.35	12	66.65	66.20	-6	9,905	-0.06%
2020/12/21	18	66.17	2	66.10	66.20	16	9,896	0.16%
2020/12/18	66	66.88	0	0.00	66.70	66	9,762	0.68%
2020/12/17	216	68.00	0	0.00	67.90	216	9,618	2.25%	大買/鉅額交易
2020/12/16	54	68.08	60	68.53	68.50	-6	9,602	-0.06%
2020/12/15	17	68.11	3	68.10	67.30	14	9,669	0.14%
2020/12/14	3	70.20	0	0.00	69.60	3	9,443	0.03%
2020/12/11	86	69.78	136	70.92	69.90	-50	9,331	-0.54%	大賣/
2020/12/10	151	68.80	56	69.31	69.40	95	8,938	1.06%	大買/
2020/12/09	28	69.18	24	68.98	69.40	4	8,781	0.05%
2020/12/08	7	68.43	7	68.70	68.40	0	8,606	0.00%
2020/12/07	19	68.40	45	68.29	68.80	-26	8,455	-0.31%
2020/12/04	0	0.00	3	66.63	66.60	-3	8,094	-0.04%
2020/12/03	14	66.10	0	0.00	66.10	14	8,018	0.17%
2020/12/02	5	65.50	6	66.12	66.40	-1	7,971	-0.01%
2020/12/01	15	65.26	0	0.00	65.50	15	7,857	0.19%
2020/11/30	9	65.74	5	66.50	65.30	4	7,741	0.05%
2020/11/27	20	66.65	4.3	66.59	66.50	15.7	7,551	0.21%
2020/11/26	7	66.01	12	66.34	66.50	-5	7,521	-0.07%
2020/11/25	9	65.79	1	65.70	65.90	8	7,510	0.11%
2020/11/24	12	66.36	10	66.08	66.20	2	7,477	0.03%
2020/11/23	24	65.78	1	66.20	65.90	23	7,358	0.31%
2020/11/20	23	66.03	6	65.77	65.60	17	7,246	0.23%
2020/11/18	0	0.00	2	65.30	65.30	-2	7,205	-0.03%
2020/11/17	5	64.84	1	64.90	65.00	4	7,243	0.06%
2020/11/16	7	64.90	10	64.89	65.00	-3	7,368	-0.04%
2020/11/13	2	63.50	38	63.54	64.10	-36	7,365	-0.49%
2020/11/12	21	62.60	21	62.42	62.30	0	7,281	0.00%
2020/11/11	1	61.80	34	61.84	62.50	-33	7,841	-0.42%
2020/11/10	3	60.23	0	60.70	60.30	3	8,501	0.03%
2020/11/09	59	61.61	51	62.06	60.90	8	8,160	0.10%
2020/11/06	4	62.13	13	62.60	62.20	-9	7,951	-0.11%
2020/11/05	13	62.18	13	62.60	62.30	0	8,012	0.00%
2020/11/03	0	0.00	5	62.50	62.40	-5	8,181	-0.06%
2020/11/02	0	0.00	6	62.20	62.20	-6	8,331	-0.07%
2020/10/30	1	61.50	0	0.00	61.50	1	8,537	0.01%
2020/10/29	18	61.76	1	61.80	61.90	17	8,543	0.20%
2020/10/28	1	62.60	10	62.60	62.30	-9	8,639	-0.10%
2020/10/27	24	62.12	5	62.46	62.50	19	8,706	0.22%
2020/10/26	3	62.30	0	0.00	62.30	3	8,767	0.03%
2020/10/23	7	62.20	19	62.69	62.40	-12	8,830	-0.14%
2020/10/22	54	62.58	2	62.40	62.30	52	8,865	0.59%
2020/10/21	18	63.31	0	0.00	62.80	18	8,820	0.20%
2020/10/20	2	63.40	0	0.00	63.50	2	8,922	0.02%
2020/10/19	1	63.90	3	63.93	63.50	-2	8,992	-0.02%
2020/10/16	0	0.00	14	63.29	63.10	-14	9,136	-0.15%
2020/10/15	12	63.16	0	0.00	63.10	12	9,382	0.13%
2020/10/14	5	63.96	5	64.68	63.70	0	9,365	0.00%
2020/10/13	1	64.00	2	64.20	64.20	-1	9,314	-0.01%
2020/10/12	0	0.00	7	64.10	64.10	-7	9,380	-0.07%
2020/10/08	2	64.00	4	64.00	64.00	-2	9,392	-0.02%
2020/10/07	1	63.50	0	0.00	63.40	1	9,439	0.01%
2020/10/06	14	63.70	0	0.00	63.80	14	9,513	0.15%
2020/09/30	0	0.00	3	63.77	63.80	-3	9,703	-0.03%
2020/09/29	2	62.30	5	62.88	62.90	-3	9,763	-0.03%
2020/09/28	0	0.00	12	62.00	62.20	-12	9,840	-0.12%
2020/09/25	13	61.58	3	61.40	61.30	10	9,978	0.10%
2020/09/24	4	62.00	1	61.70	61.50	3	10,068	0.03%
2020/09/23	5	63.16	4	63.45	63.00	1	10,071	0.01%
2020/09/22	7	63.79	0	0.00	63.20	7	10,826	0.06%
2020/09/21	4	64.80	0	0.00	64.20	4	11,198	0.04%
2020/09/18	1	64.60	10	64.87	65.60	-9	11,465	-0.08%
2020/09/17	2	64.10	9	64.38	63.90	-7	11,566	-0.06%
2020/09/16	1	64.20	6	64.08	64.00	-5	11,769	-0.04%
2020/09/15	0	0.00	3	64.10	63.90	-3	11,987	-0.03%
2020/09/14	2	63.60	23	63.57	63.80	-21	12,033	-0.17%
2020/09/11	6	62.73	1	63.20	62.80	5	12,060	0.04%
2020/09/10	10	62.83	0	0.00	62.80	10	12,134	0.08%
2020/09/09	3	62.87	5	63.18	63.20	-2	12,278	-0.02%
2020/09/08	2	62.60	2	63.00	63.10	0	12,530	0.00%
2020/09/07	4	63.00	1	63.10	62.90	3	12,889	0.02%
2020/09/04	12	63.23	2	63.20	63.60	10	12,959	0.08%
2020/09/03	3	63.60	4	64.18	63.70	-1	13,012	-0.01%
2020/09/02	4	63.35	6	63.87	63.70	-2	13,103	-0.02%
2020/09/01	0	0.00	3	63.33	63.50	-3	13,101	-0.02%
2020/08/31	11	62.82	2	63.40	62.50	9	13,183	0.07%
2020/08/28	10	63.02	1	62.80	62.90	9	13,242	0.07%
2020/08/27	0	0.00	4	63.88	63.90	-4	13,210	-0.03%
2020/08/26	2	63.30	1.4	63.39	63.60	0.6	13,311	0.00%
2020/08/25	10	63.76	1	63.90	63.80	9	13,476	0.07%
2020/08/24	5	63.36	0	0.00	63.30	5	13,484	0.04%
2020/08/21	0	0.00	3	64.90	64.40	-3	13,382	-0.02%
2020/08/20	8	64.56	0	0.00	64.00	8	13,352	0.06%
2020/08/19	10	67.09	3	67.60	66.60	7	13,179	0.05%
2020/08/18	11	68.12	4	67.90	67.70	7	13,092	0.05%
2020/08/17	25	68.92	24	68.63	69.10	1	13,050	0.01%
2020/08/14	35	66.51	148	65.85	66.70	-113	12,536	-0.90%	大賣/鉅額交易
2020/08/12	1	62.00	0	0.00	62.10	1	11,973	0.01%
2020/08/11	5	62.50	3	62.13	62.00	2	12,059	0.02%
2020/08/10	0	0.00	3	64.00	63.60	-3	12,418	-0.02%
2020/08/07	6	63.38	1	63.60	63.60	5	12,421	0.04%
2020/08/06	1	63.90	54	64.18	64.00	-53	12,425	-0.43%
2020/08/05	3	63.77	60	64.20	63.40	-57	12,453	-0.46%
2020/08/04	0	63.80	53	63.86	63.80	-53	12,389	-0.43%
2020/08/03	6	62.12	3	62.13	62.10	3	12,256	0.02%
2020/07/31	1	61.60	6	61.85	61.70	-5	12,209	-0.04%
2020/07/30	2	60.35	2	60.75	61.30	0	12,140	0.00%
2020/07/29	3	60.60	0	0.00	60.10	3	12,083	0.02%
2020/07/28	8	60.84	4	61.80	60.60	4	12,092	0.03%
2020/07/27	3	60.93	6	60.75	60.40	-3	12,154	-0.02%
2020/07/24	3	61.37	2	61.30	61.20	1	12,241	0.01%
2020/07/23	6	62.03	5	62.10	62.20	1	12,237	0.01%
2020/07/22	4	61.85	1	61.90	61.90	3	12,201	0.02%
2020/07/21	10	61.43	4	61.55	61.20	6	12,219	0.05%
2020/07/20	11	61.91	7	61.57	61.50	4	12,115	0.03%
2020/07/17	5	64.30	1	64.10	64.00	4	11,970	0.03%
2020/07/16	4	64.35	1	64.40	64.10	3	12,076	0.02%
2020/07/15	1	64.10	0	0.00	63.90	1	12,107	0.01%
2020/07/14	2	64.85	0	0.00	64.70	2	12,193	0.02%
2020/07/13	7	64.59	0	0.00	64.80	7	12,260	0.06%
2020/07/10	1	64.00	0	0.00	63.70	1	12,339	0.01%
2020/07/09	60	64.88	0	0.00	64.80	60	12,411	0.48%
2020/07/08	76	65.13	3	65.10	65.10	73	12,351	0.59%
2020/07/07	27	65.21	25	65.58	65.60	2	12,272	0.02%
2020/07/06	101	66.40	103	66.94	66.50	-2	12,140	-0.02%	大買/大賣/
2020/07/03	101	65.80	51	66.00	66.10	50	12,122	0.41%	大買/
2020/07/02	4	64.88	4	65.13	65.30	0	12,087	0.00%
2020/07/01	2	64.70	4	64.58	64.50	-2	12,103	-0.02%
2020/06/30	64	65.10	0	0.00	64.00	64	12,039	0.53%
2020/06/29	256	69.92	199	69.80	69.80	57	11,418	0.50%	大買/大賣/
2020/06/24	2	69.70	15	69.88	70.10	-13	11,148	-0.12%
2020/06/23	12	70.32	21	70.89	70.00	-9	11,187	-0.08%
2020/06/22	2	69.45	5	70.00	70.10	-3	10,980	-0.03%
2020/06/19	5	68.44	2	69.05	68.80	3	10,829	0.03%
2020/06/18	17	68.76	1	68.80	68.90	16	10,687	0.15%
2020/06/17	4	68.10	4	68.60	68.60	0	10,682	0.00%
2020/06/16	1	69.00	7	68.73	68.60	-6	10,759	-0.06%
2020/06/15	9	68.30	0	0.00	67.80	9	10,819	0.08%
2020/06/12	1	66.90	26	68.59	69.10	-25	10,733	-0.23%
2020/06/11	25	68.04	27	69.62	67.80	-2	10,583	-0.02%
2020/06/10	6	66.83	8	66.73	67.00	-2	10,270	-0.02%
2020/06/09	16	66.56	0	0.00	66.00	16	10,382	0.15%
2020/06/08	0	0.00	11	66.88	66.80	-11	10,395	-0.11%
2020/06/05	8	66.10	1	66.10	66.30	7	10,372	0.07%
2020/06/04	0	0.00	1	66.60	66.40	-1	10,458	-0.01%
2020/06/03	2	65.90	17	66.21	66.10	-15	10,478	-0.14%
2020/06/02	20	65.10	2	64.90	65.10	18	10,380	0.17%
2020/06/01	0	0.00	4	64.28	64.20	-4	10,357	-0.04%
2020/05/29	3	63.43	12	62.81	64.50	-9	10,339	-0.09%
2020/05/28	6	61.55	2	61.80	61.50	4	10,282	0.04%
2020/05/27	1	62.10	1	62.40	62.00	0	10,402	0.00%
2020/05/26	6	62.03	6	62.07	62.00	0	10,471	0.00%
2020/05/25	3	60.90	8	61.35	61.50	-5	10,386	-0.05%
2020/05/22	7	60.77	3	61.03	60.70	4	10,385	0.04%
2020/05/21	14	61.03	1	61.10	60.60	13	10,324	0.13%
2020/05/20	2	61.40	0	0.00	61.00	2	10,203	0.02%
2020/05/19	4	62.10	9	61.40	61.10	-5	10,136	-0.05%
2020/05/18	2	62.80	1	62.80	63.00	1	9,912	0.01%
2020/05/15	9	62.77	3	62.90	62.60	6	9,872	0.06%
2020/05/14	3	65.80	5	66.28	66.00	-2	9,435	-0.02%
2020/05/11	0	0.00	7	66.90	66.90	-7	9,223	-0.08%
2020/05/08	0	0.00	2	66.00	66.30	-2	9,157	-0.02%
2020/05/07	1	65.50	50	65.30	65.30	-49	9,155	-0.54%
2020/05/06	3	65.03	2	65.40	65.00	1	9,143	0.01%
2020/05/05	0	0.00	1	65.90	65.30	-1	9,168	-0.01%
2020/05/04	2	65.00	1	65.00	64.90	1	9,171	0.01%
2020/04/30	10	66.11	0	0.00	66.10	10	9,167	0.11%
2020/04/29	1	66.40	0	0.00	65.50	1	9,145	0.01%
2020/04/28	1	65.40	1	65.90	65.90	0	9,085	0.00%
2020/04/27	0	0.00	2	65.75	65.40	-2	9,228	-0.02%
2020/04/24	0	0.00	1	64.90	64.70	-1	9,151	-0.01%
2020/04/23	2	64.05	1	64.30	64.40	1	9,083	0.01%
2020/04/22	2	63.05	2	63.30	63.10	0	8,999	0.00%
2020/04/20	1	64.50	0	0.00	64.40	1	8,809	0.01%
2020/04/16	3	64.77	0	0.00	65.00	3	8,673	0.03%
2020/04/15	1	64.80	0	0.00	64.80	1	8,597	0.01%
2020/04/14	0	0.00	3	63.40	63.70	-3	8,529	-0.04%
2020/04/10	50	61.70	0	0.00	62.00	50	8,483	0.59%
2020/04/09	2	61.90	0	0.00	61.80	2	8,497	0.02%
2020/04/08	0	0.00	5	62.58	62.50	-5	8,461	-0.06%
2020/04/07	2	61.90	5	63.10	61.80	-3	8,374	-0.04%
2020/04/06	7	61.10	108	60.95	61.60	-101	8,244	-1.23%	大賣/鉅額交易
2020/04/01	1	58.90	2	58.70	58.40	-1	8,028	-0.01%
2020/03/31	3	58.20	0	0.00	58.00	3	7,929	0.04%
2020/03/30	2	58.80	0	0.00	59.30	2	7,705	0.03%
2020/03/27	102	60.55	3	60.27	60.10	99	7,575	1.31%	大買/
2020/03/26	1	54.10	1	55.20	55.10	0	7,245	0.00%
2020/03/25	1	54.80	2	55.40	54.90	-1	7,265	-0.01%
2020/03/24	0	0.00	3	50.57	51.90	-3	7,242	-0.04%
2020/03/23	4	48.98	1	49.50	48.20	3	7,341	0.04%
2020/03/20	1	50.50	1	52.00	51.80	0	7,335	0.00%
2020/03/19	2	49.35	0	0.00	48.10	2	7,245	0.03%
2020/03/18	1	50.70	4	50.80	50.30	-3	7,137	-0.04%
2020/03/17	0	0.00	3	51.27	50.70	-3	7,143	-0.04%
2020/03/16	4	54.05	0	0.00	52.60	4	7,083	0.06%
2020/03/13	3	53.73	3	54.43	55.30	0	7,017	0.00%
2020/03/12	5	57.66	2	57.35	56.80	3	6,839	0.04%
2020/03/11	4	60.08	3	60.43	59.40	1	6,756	0.01%
2020/03/10	11	60.29	7	60.66	60.30	4	6,727	0.06%
2020/03/09	2	60.10	7	61.76	61.30	-5	6,612	-0.08%
2020/03/06	3	61.63	0	0.00	61.30	3	6,580	0.05%
2020/03/05	0	0.00	1	62.70	62.90	-1	6,605	-0.02%
2020/03/04	0	0.00	2	61.75	61.60	-2	6,685	-0.03%
2020/03/03	0	0.00	2	61.25	61.00	-2	6,584	-0.03%
2020/03/02	5	60.62	2	60.35	60.30	3	6,503	0.05%
2020/02/27	4	63.35	0	0.00	62.70	4	6,430	0.06%
2020/02/26	1	64.20	0	0.00	64.20	1	6,378	0.02%
2020/02/25	1	64.10	1	64.70	64.70	0	6,416	0.00%
2020/02/24	2	64.70	2	64.70	64.50	0	6,523	0.00%
2020/02/21	6	65.43	3	65.80	65.50	3	6,652	0.05%
2020/02/20	1	66.00	0	0.00	66.30	1	6,815	0.01%
2020/02/19	0	0.00	3	66.93	66.70	-3	6,893	-0.04%
2020/02/18	3	64.83	6	65.52	66.00	-3	6,983	-0.04%
2020/02/17	4	65.48	0	0.00	65.80	4	7,238	0.06%
2020/02/14	0	0.00	7	66.01	66.20	-7	7,735	-0.09%
2020/02/13	0	0.00	5	66.02	65.40	-5	8,226	-0.06%
2020/02/12	6	65.50	0	0.00	65.30	6	8,661	0.07%
2020/02/11	2	64.90	2	65.00	65.50	0	9,655	0.00%
2020/02/10	6	64.08	6	64.65	64.70	0	9,654	0.00%
2020/02/07	2	65.25	0	0.00	65.30	2	9,618	0.02%
2020/02/06	3	66.10	5	65.84	66.60	-2	9,648	-0.02%
2020/02/05	5	64.44	3	65.07	64.80	2	9,685	0.02%
2020/02/04	2	64.70	1	64.50	64.80	1	9,735	0.01%
2020/02/03	4	61.95	5	64.16	63.90	-1	9,818	-0.01%
2020/01/31	3	63.93	6	64.67	63.60	-3	9,843	-0.03%
2020/01/30	7	63.43	1	62.80	62.80	6	9,970	0.06%
2020/01/16	3	67.97	0	0.00	68.00	3	9,812	0.03%
2020/01/15	2	68.40	0	0.00	68.20	2	9,888	0.02%
2020/01/14	2	68.60	4	69.25	69.10	-2	9,932	-0.02%
2020/01/13	0	0.00	8	68.76	69.20	-8	9,978	-0.08%
2020/01/10	2	66.90	0	0.00	67.00	2	10,257	0.02%
2020/01/09	1	67.10	2	67.70	67.40	-1	10,402	-0.01%
2020/01/08	1	67.10	1	67.60	67.70	0	10,386	0.00%
2020/01/07	0	0.00	5	67.88	68.30	-5	10,325	-0.05%
2020/01/06	8	67.44	0	0.00	66.80	8	10,281	0.08%
2020/01/03	4	68.70	1	69.10	68.20	3	10,280	0.03%
2020/01/02	3	68.23	1	68.60	68.60	2	10,267	0.02%
2019/12/30	2	69.00	0	0.00	68.80	2	10,280	0.02%
2019/12/25	2	69.30	1	68.90	69.30	1	10,395	0.01%
2019/12/24	2	69.60	0	0.00	69.20	2	10,415	0.02%
2019/12/23	2	69.80	0	0.00	69.80	2	10,403	0.02%
2019/12/20	0	0.00	1	70.30	70.10	-1	10,393	-0.01%
2019/12/19	2	70.10	0	0.00	70.20	2	10,340	0.02%
2019/12/18	1	70.20	12	70.45	71.10	-11	10,264	-0.11%
2019/12/13	3	68.23	3	68.70	68.80	0	10,081	0.00%
2019/12/12	0	0.00	9	69.39	69.00	-9	10,022	-0.09%
2019/12/11	1	68.10	1	68.60	68.70	0	9,921	0.00%
2019/12/10	1	68.00	1	68.70	68.90	0	9,860	0.00%
2019/12/09	1	68.60	18	68.40	68.40	-17	9,870	-0.17%
2019/12/05	2	68.90	0	0.00	68.80	2	9,812	0.02%
2019/12/04	0	0.00	1	68.80	69.00	-1	9,768	-0.01%
2019/12/03	21	68.85	30	68.98	69.10	-9	9,735	-0.09%
2019/12/02	22	67.19	1	67.70	67.50	21	9,595	0.22%
2019/11/29	2	68.05	0	0.00	68.00	2	9,533	0.02%
2019/11/28	1	69.20	0	0.00	69.50	1	9,419	0.01%
2019/11/27	2	69.70	0	0.00	69.70	2	9,548	0.02%
2019/11/25	1	70.30	0	0.00	69.90	1	9,335	0.01%
2019/11/22	4	70.35	1	70.90	70.80	3	9,321	0.03%
2019/11/21	1	70.10	2	71.10	71.30	-1	9,256	-0.01%
2019/11/20	2	70.65	0	0.00	71.00	2	9,097	0.02%
2019/11/19	0	0.00	21	70.50	70.70	-21	8,977	-0.23%
2019/11/18	8	69.93	9	70.39	70.00	-1	8,747	-0.01%
2019/11/15	14	69.78	0	0.00	69.80	14	8,659	0.16%
2019/11/14	14	70.04	13	69.94	70.00	1	8,545	0.01%
2019/11/13	1	69.70	20	69.44	70.00	-19	8,312	-0.23%
2019/11/12	1	67.10	14	68.03	68.60	-13	7,853	-0.17%
2019/11/11	21	66.87	9	67.31	66.70	12	7,394	0.16%
2019/11/08	25	65.61	42	65.45	67.30	-17	7,023	-0.24%
2019/11/07	0	0.00	1	61.00	61.20	-1	6,158	-0.02%
2019/11/06	0	0.00	3	61.30	61.30	-3	6,163	-0.05%
2019/11/05	4	60.90	0	0.00	61.00	4	6,181	0.06%
2019/11/04	0	0.00	18	60.83	61.10	-18	6,224	-0.29%
2019/11/01	1	60.00	7	60.21	60.20	-6	6,196	-0.10%
2019/10/31	13	59.45	1	59.70	59.30	12	6,190	0.19%
2019/10/30	3	60.17	2	60.50	60.40	1	6,095	0.02%
2019/10/29	0	0.00	3	60.53	60.70	-3	6,217	-0.05%
2019/10/28	10	59.80	5	60.00	59.80	5	6,159	0.08%
2019/10/25	0	0.00	2	59.50	59.60	-2	6,204	-0.03%
2019/10/23	0	0.00	1	59.00	59.20	-1	6,267	-0.02%
2019/10/22	0	0.00	10	59.16	58.50	-10	6,216	-0.16%
2019/10/18	13	58.42	16	58.87	58.00	-3	6,074	-0.05%
2019/10/17	1	56.40	40	56.51	57.30	-39	5,714	-0.68%
2019/10/16	1	54.90	1	55.50	55.50	0	5,511	0.00%
2019/10/15	1	55.30	1	55.20	55.10	0	5,528	0.00%
2019/10/14	2	55.15	6	55.37	55.00	-4	5,583	-0.07%
2019/10/09	5	54.56	0	0.00	54.00	5	5,533	0.09%
2019/10/08	22	55.45	2	55.30	55.10	20	5,520	0.36%
2019/10/07	0	0.00	38	55.13	55.50	-38	5,520	-0.69%
2019/10/04	20	54.40	0	0.00	54.40	20	5,464	0.37%
2019/10/03	2	53.90	0	0.00	54.60	2	5,499	0.04%
2019/10/01	5	53.98	1	54.40	54.80	4	5,504	0.07%
2019/09/27	1	54.10	0	0.00	54.00	1	5,447	0.02%
2019/09/26	1	54.10	1	54.70	54.70	0	5,459	0.00%
2019/09/25	2	54.40	0	0.00	54.70	2	5,464	0.04%
2019/09/24	11	55.00	11	55.27	55.00	0	5,499	0.00%
2019/09/23	1	54.50	1	55.00	54.50	0	5,470	0.00%
2019/09/20	0	0.00	2	54.60	54.60	-2	5,506	-0.04%
2019/09/19	0	0.00	30	54.67	54.60	-30	5,456	-0.55%
2019/09/18	0	0.00	2	54.50	54.70	-2	5,436	-0.04%
2019/09/17	34	53.80	0	0.00	53.90	34	5,345	0.64%
2019/09/10	0	0.00	1	52.40	52.30	-1	5,466	-0.02%
2019/09/06	0	0.00	2	52.90	52.80	-2	5,458	-0.04%
2019/09/04	0	0.00	1	52.40	52.40	-1	5,497	-0.02%
2019/09/03	50	52.20	93	51.80	51.90	-43	5,541	-0.78%
2019/09/02	2	52.80	0	0.00	52.20	2	5,567	0.04%
2019/08/30	43	52.20	75	52.11	52.40	-32	5,581	-0.57%
2019/08/29	12	50.22	2	50.20	50.20	10	5,415	0.18%
2019/08/28	20	50.50	0	50.50	50.50	20	5,400	0.37%
2019/08/23	1	50.80	1	50.90	50.70	0	5,469	0.00%
2019/08/22	0	0.00	2	50.90	51.10	-2	5,556	-0.04%
2019/08/20	4	51.30	0	0.00	51.10	4	5,617	0.07%
2019/08/16	0	0.00	3	50.80	51.00	-3	5,592	-0.05%
2019/08/15	3	50.10	0	0.00	50.10	3	5,512	0.05%
2019/08/14	1	51.10	3	51.27	50.70	-2	5,523	-0.04%
2019/08/13	2	50.55	1	50.10	50.50	1	5,505	0.02%
2019/08/12	2	50.55	5	50.08	50.60	-3	5,493	-0.05%
2019/08/06	3	47.50	0	0.00	47.70	3	5,537	0.05%
2019/08/05	6	48.63	0	0.00	48.45	6	5,533	0.11%
2019/08/02	9	49.74	0	0.00	49.70	9	5,541	0.16%
2019/07/31	7	51.00	0	0.00	50.90	7	6,001	0.12%
2019/07/30	24	56.48	0	0.00	56.00	24	5,782	0.42%
2019/07/29	54	57.00	51	57.00	57.00	3	5,768	0.05%
2019/07/26	0	0.00	1	57.60	57.50	-1	5,731	-0.02%
2019/07/25	1	57.40	4	57.30	57.40	-3	5,669	-0.05%
2019/07/24	43	56.10	0	0.00	56.10	43	5,675	0.76%
2019/07/23	0	0.00	43	56.00	55.90	-43	5,669	-0.76%
2019/07/19	44	55.60	45	55.71	55.60	-1	5,719	-0.02%
2019/07/18	43	55.40	43	55.60	55.20	0	5,809	0.00%
2019/07/17	90	55.50	90	55.40	55.40	0	5,893	0.00%
2019/07/16	0	0.00	5	56.06	56.30	-5	5,932	-0.08%
2019/07/15	45	55.00	0	0.00	55.00	45	6,042	0.74%
2019/07/12	5	55.12	45	55.20	55.00	-40	6,297	-0.64%
2019/07/11	0	0.00	1	55.20	55.50	-1	6,804	-0.01%
2019/07/03	45	54.50	0	0.00	54.50	45	7,790	0.58%
2019/07/01	0	0.00	1	54.30	54.50	-1	7,840	-0.01%
2019/06/28	1	53.80	0	0.00	53.70	1	7,830	0.01%
2019/06/24	0	0.00	1	54.30	54.20	-1	8,010	-0.01%
2019/06/20	0	0.00	1	53.80	54.10	-1	7,932	-0.01%
2019/06/19	0	0.00	4	53.10	53.40	-4	7,889	-0.05%
2019/06/17	2	52.10	1	52.20	52.20	1	7,877	0.01%
2019/06/14	0	0.00	1	52.00	52.00	-1	7,892	-0.01%
2019/06/13	5	51.62	50	51.50	51.50	-45	7,969	-0.56%
2019/06/12	0	0.00	7	51.53	52.20	-7	8,383	-0.08%
2019/06/11	2	50.60	1	50.60	50.50	1	8,308	0.01%
2019/06/10	1	50.60	1	50.50	50.30	0	8,293	0.00%
2019/06/06	51	50.49	51	50.14	50.00	0	8,306	0.00%
2019/06/05	1	50.90	2	51.15	51.00	-1	8,423	-0.01%
2019/06/04	18	50.97	0	0.00	50.70	18	8,466	0.21%
2019/06/03	20	51.02	0	0.00	51.20	20	8,513	0.23%
2019/05/31	1	51.30	39	51.63	51.50	-38	8,517	-0.45%
2019/05/30	50	50.95	5	49.99	51.10	45	8,440	0.53%
2019/05/29	6	49.28	0	0.00	49.40	6	8,432	0.07%
2019/05/28	2	50.30	9	50.64	50.00	-7	8,395	-0.08%
2019/05/24	0	0.00	10	50.47	50.50	-10	8,474	-0.12%
2019/05/21	1	50.70	0	0.00	50.40	1	8,804	0.01%
2019/05/20	0	0.00	2	50.55	50.50	-2	8,846	-0.02%
2019/05/17	5	50.10	0	0.00	49.95	5	8,864	0.06%
2019/05/16	3	50.05	6	50.25	49.95	-3	8,820	-0.03%
2019/05/15	0	0.00	2	51.00	50.90	-2	8,787	-0.02%
2019/05/14	2	50.45	1	50.60	50.80	1	8,743	0.01%
2019/05/13	3	51.17	2	51.70	51.70	1	8,680	0.01%
2019/05/10	4	51.68	2	51.80	51.70	2	8,645	0.02%
2019/05/09	6	52.07	4	52.35	52.00	2	8,585	0.02%
2019/05/08	5	54.36	72	54.01	53.50	-67	8,315	-0.81%
2019/05/07	3	57.10	2	57.80	57.20	1	8,026	0.01%
2019/05/06	6	57.72	0	0.00	57.00	6	8,125	0.07%
2019/05/03	0	0.00	5	59.06	59.40	-5	7,979	-0.06%
2019/05/02	0	0.00	3	58.90	58.60	-3	7,931	-0.04%
2019/04/30	6	57.95	4	58.23	58.30	2	7,912	0.03%
2019/04/29	5	58.32	6	58.63	58.30	-1	7,847	-0.01%
2019/04/26	7	58.94	6	59.50	58.80	1	7,833	0.01%
2019/04/25	10	58.97	0	0.00	59.20	10	7,834	0.13%
2019/04/24	10	59.86	13	59.97	59.40	-3	7,862	-0.04%
2019/04/23	3	58.10	3	58.80	59.10	0	7,782	0.00%
2019/04/22	10	59.11	0	0.00	58.90	10	7,733	0.13%
2019/04/19	20	60.54	6	60.40	60.10	14	7,713	0.18%
2019/04/18	7	61.39	48	62.26	60.90	-41	7,671	-0.53%
2019/04/17	13	62.52	10	63.08	61.10	3	7,539	0.04%
2019/04/16	47	60.06	27	59.36	60.90	20	7,192	0.28%
2019/04/15	0	0.00	23	54.99	55.50	-23	6,540	-0.35%
2019/04/12	11	54.01	0	0.00	53.80	11	6,451	0.17%
2019/04/11	4	53.98	0	0.00	53.60	4	6,445	0.06%
2019/04/10	5	53.80	3	54.20	54.20	2	6,413	0.03%
2019/04/09	0	0.00	12	53.91	54.30	-12	6,410	-0.19%
2019/04/08	0	0.00	4	53.13	53.30	-4	6,352	-0.06%
2019/04/03	6	52.60	0	0.00	52.70	6	6,299	0.10%
2019/04/02	0	0.00	1	53.30	53.00	-1	6,261	-0.02%
2019/03/29	0	0.00	1	53.20	53.30	-1	6,099	-0.02%
2019/03/28	1	53.10	3	53.10	53.00	-2	6,067	-0.03%
2019/03/27	1	52.70	2	52.45	52.50	-1	6,037	-0.02%
2019/03/26	0	0.00	1	52.20	52.00	-1	5,996	-0.02%
2019/03/25	2	51.35	0	0.00	51.40	2	5,977	0.03%
2019/03/21	4	52.08	0	0.00	51.80	4	5,968	0.07%
2019/03/19	0	0.00	2	52.20	52.10	-2	5,944	-0.03%
2019/03/18	2	51.60	1	51.60	51.90	1	5,967	0.02%
2019/03/15	18	51.92	0	0.00	52.40	18	5,896	0.31%
2019/03/14	2	54.30	0	0.00	54.20	2	5,474	0.04%
2019/03/13	5	55.20	1	55.30	54.90	4	5,595	0.07%
2019/03/12	0	0.00	14	54.88	54.90	-14	5,551	-0.25%
2019/03/11	2	53.90	4	53.85	53.90	-2	5,506	-0.04%
2019/03/08	0	0.00	2	52.70	52.50	-2	5,387	-0.04%
2019/03/06	0	0.00	1	52.60	52.40	-1	5,427	-0.02%
2019/03/05	5	52.00	0	0.00	52.30	5	5,536	0.09%
2019/03/04	4	51.83	2	51.95	51.80	2	5,537	0.04%
2019/02/27	3	52.60	0	0.00	52.80	3	5,499	0.05%
2019/02/26	14	53.20	0	0.00	53.00	14	5,490	0.25%
2019/02/25	0	0.00	4	53.53	53.70	-4	5,416	-0.07%
2019/02/22	4	52.55	7	52.99	52.90	-3	5,346	-0.06%
2019/02/21	9	52.31	3	52.77	52.50	6	5,238	0.11%
2019/02/20	3	52.10	59	52.23	52.50	-56	5,169	-1.08%
2019/02/19	51	51.50	4	51.75	51.50	47	5,040	0.93%
2019/02/18	12	51.53	2	51.40	51.20	10	5,006	0.20%
2019/02/15	0	0.00	1	50.90	50.80	-1	4,996	-0.02%
2019/02/14	0	0.00	3	51.50	50.60	-3	5,132	-0.06%
2019/02/13	9	50.98	1	51.20	50.70	8	5,154	0.16%
2019/02/12	9	50.70	0	0.00	51.00	9	5,228	0.17%
2019/02/11	4	51.18	0	0.00	51.00	4	5,259	0.08%
2019/01/30	0	0.00	1	51.70	51.80	-1	5,336	-0.02%
2019/01/29	0	0.00	1	51.40	51.40	-1	5,462	-0.02%
2019/01/28	2	51.45	1	51.90	51.50	1	5,462	0.02%
2019/01/25	0	0.00	19	50.39	51.00	-19	5,457	-0.35%
2019/01/21	1	49.20	0	0.00	49.00	1	5,495	0.02%
2019/01/18	0	0.00	8	48.88	48.95	-8	5,526	-0.14%
2019/01/16	7	48.96	1	49.00	48.90	6	5,539	0.11%
2019/01/10	47	47.61	19	47.79	48.50	28	5,474	0.51%
2019/01/09	2	47.78	8.4	47.97	48.00	-6.4	5,422	-0.12%
2019/01/08	7	47.36	75	47.48	47.40	-68	5,403	-1.26%
2019/01/07	5	48.76	18.5	48.61	48.50	-13.5	5,269	-0.26%
2019/01/04	23	48.51	0	0.00	48.50	23	5,286	0.44%
2019/01/03	1	49.50	6	49.71	49.60	-5	5,461	-0.09%
2019/01/02	29	50.62	20	51.65	50.20	9	5,502	0.16%
2018/12/28	0	0.00	71	51.37	51.40	-71	5,510	-1.29%
2018/12/27	0	0.00	11	50.39	50.40	-11	5,535	-0.20%
2018/12/26	50	50.00	0	0.00	49.70	50	5,629	0.89%
2018/12/25	1	49.20	0	0.00	49.90	1	5,676	0.02%
2018/12/22	1	49.90	0	0.00	49.95	1	5,790	0.02%
2018/12/20	62	50.37	0	0.00	49.90	62	6,148	1.01%
2018/12/18	1	50.60	0	0.00	50.70	1	6,314	0.02%
2018/12/17	0	0.00	11	51.39	51.30	-11	6,491	-0.17%
2018/12/14	11	50.69	0	0.00	50.70	11	6,565	0.17%
2018/12/13	4	51.43	0	0.00	51.70	4	6,571	0.06%
2018/12/12	0	0.00	12	51.10	51.20	-12	6,605	-0.18%
2018/12/11	1	50.10	10	50.50	50.30	-9	6,679	-0.13%
2018/12/10	20	49.95	4	50.28	49.80	16	6,949	0.23%
2018/12/07	3	50.60	3	50.80	50.80	0	6,982	0.00%
2018/12/06	3	50.87	0	0.00	50.10	3	7,050	0.04%
2018/12/05	0	0.00	1	52.90	52.90	-1	6,990	-0.01%
2018/12/04	1	53.80	0	0.00	53.80	1	7,131	0.01%
2018/12/03	0	0.00	3	54.33	54.10	-3	7,168	-0.04%
2018/11/30	1	52.60	5	53.02	52.30	-4	7,220	-0.06%
2018/11/29	5	53.16	0	0.00	52.40	5	7,230	0.07%
2018/11/28	0	0.00	4	53.08	53.00	-4	7,195	-0.06%
2018/11/27	0	0.00	21	51.09	51.30	-21	7,127	-0.29%
2018/11/23	10	49.90	0	0.00	49.70	10	7,236	0.14%
2018/11/22	5	50.66	2	50.50	50.10	3	7,204	0.04%
2018/11/21	10	51.20	0	0.00	51.20	10	7,211	0.14%
2018/11/20	3	51.87	0	0.00	51.60	3	7,199	0.04%
2018/11/19	1	52.20	4	51.90	52.50	-3	7,236	-0.04%
2018/11/16	2	50.80	27	50.72	51.00	-25	7,258	-0.34%
2018/11/15	27	50.39	1	50.30	50.30	26	7,281	0.36%
2018/11/14	2	50.70	2	50.60	50.70	0	7,347	0.00%
2018/11/12	8	51.11	5	51.90	51.10	3	7,337	0.04%
2018/11/09	1	51.10	6	51.52	52.20	-5	7,313	-0.07%
2018/11/08	0	0.00	3	52.03	51.90	-3	7,210	-0.04%
2018/11/07	4	51.25	0	0.00	51.30	4	7,148	0.06%
2018/11/06	13	52.18	11	52.36	51.90	2	7,093	0.03%
2018/11/05	11	54.53	0	0.00	54.40	11	7,198	0.15%
2018/11/02	9	54.92	1	55.10	55.40	8	7,214	0.11%
2018/11/01	7	55.69	0	0.00	56.00	7	7,235	0.10%
2018/10/29	0	0.00	5	56.70	55.30	-5	7,450	-0.07%
2018/10/26	0	0.00	10	54.60	54.50	-10	7,431	-0.13%
2018/10/25	1	54.20	1	54.80	54.10	0	7,509	0.00%
2018/10/24	0	0.00	2	55.30	54.60	-2	7,636	-0.03%
2018/10/23	1	54.70	0	0.00	54.00	1	7,746	0.01%
2018/10/22	3	56.70	1	56.90	56.90	2	7,885	0.03%
2018/10/19	0	0.00	7	57.00	57.50	-7	8,008	-0.09%
2018/10/18	0	0.00	1	57.10	57.20	-1	8,069	-0.01%
2018/10/17	2	56.95	0	0.00	56.80	2	8,128	0.02%
2018/10/16	0	0.00	2	55.25	56.80	-2	8,138	-0.02%
2018/10/15	6	54.10	6	53.82	54.00	0	8,170	0.00%
2018/10/12	12	53.47	7	53.19	53.90	5	8,204	0.06%
2018/10/11	24	54.70	0	0.00	53.80	24	8,194	0.29%
2018/10/09	33	59.99	1	59.90	59.60	32	8,068	0.40%
2018/10/08	1	60.60	1	61.20	60.60	0	8,084	0.00%
2018/10/05	5	60.58	5	60.32	61.30	0	8,095	0.00%
2018/10/04	1	60.00	1	60.50	60.90	0	8,056	0.00%
2018/10/03	1	60.60	1	61.10	60.50	0	7,961	0.00%
2018/10/02	1	61.00	0	0.00	61.00	1	7,960	0.01%
2018/10/01	0	0.00	4	61.55	61.70	-4	7,920	-0.05%
2018/09/28	8	60.44	1	60.90	61.10	7	7,917	0.09%
2018/09/27	4	60.80	0	0.00	60.90	4	7,811	0.05%
2018/09/26	3	62.33	0	0.00	62.10	3	7,624	0.04%
2018/09/25	1	64.50	1	64.80	64.20	0	7,483	0.00%
2018/09/21	3	62.20	6	64.05	65.10	-3	7,541	-0.04%
2018/09/20	3	63.53	10	64.50	63.60	-7	7,445	-0.09%
2018/09/19	0	0.00	1	65.40	65.50	-1	7,535	-0.01%
2018/09/18	2	64.65	1	65.20	64.90	1	7,627	0.01%
2018/09/17	0	0.00	11	65.13	65.80	-11	7,730	-0.14%
2018/09/14	0	0.00	15	65.32	65.60	-15	7,751	-0.19%
2018/09/13	0	0.00	3	60.73	60.90	-3	7,565	-0.04%
2018/09/11	2	59.20	4	59.20	59.90	-2	7,571	-0.03%
2018/09/10	19	58.90	0	0.00	58.80	19	7,639	0.25%
2018/09/07	1	61.40	0	0.00	61.20	1	7,704	0.01%
2018/09/06	5	63.00	0	0.00	62.50	5	7,709	0.06%
2018/09/05	3	64.03	0	0.00	63.90	3	7,699	0.04%
2018/09/03	1	65.20	0	0.00	65.20	1	7,769	0.01%
2018/08/31	0	0.00	1	66.20	66.20	-1	7,945	-0.01%
2018/08/30	4	64.78	0	0.00	64.50	4	7,987	0.05%
2018/08/29	0	0.00	1	65.60	66.00	-1	8,020	-0.01%
2018/08/28	3	65.13	4	65.20	65.20	-1	8,081	-0.01%
2018/08/27	0	0.00	1	64.10	64.50	-1	8,153	-0.01%
2018/08/24	1	63.70	0	0.00	63.70	1	8,186	0.01%
2018/08/23	0	0.00	1	64.00	64.20	-1	8,431	-0.01%
2018/08/21	7	64.01	1	63.50	64.30	6	8,490	0.07%
2018/08/17	1	65.70	1	65.60	65.40	0	8,433	0.00%
2018/08/16	1	66.80	0	0.00	66.50	1	8,397	0.01%
2018/08/10	0	0.00	2	68.35	69.00	-2	8,628	-0.02%
2018/08/07	0	0.00	1	66.90	66.60	-1	8,454	-0.01%
2018/08/06	3	66.00	0	0.00	66.00	3	8,446	0.04%
2018/08/01	1	67.90	0	0.00	67.50	1	8,558	0.01%
2018/07/31	0	0.00	3	67.77	68.10	-3	8,505	-0.04%
2018/07/30	0	0.00	5	66.38	66.50	-5	8,359	-0.06%
2018/07/27	0	0.00	2	68.90	69.20	-2	8,238	-0.02%
2018/07/26	6	68.10	0	0.00	67.90	6	8,051	0.07%
2018/07/23	0	0.00	52	68.60	69.30	-52	7,861	-0.66%
2018/07/20	0	0.00	3	68.80	68.40	-3	7,839	-0.04%
2018/07/19	0	0.00	2	68.50	67.30	-2	7,779	-0.03%
2018/07/18	0	0.00	1	67.20	67.20	-1	7,784	-0.01%
2018/07/17	0	0.00	29	66.54	66.70	-29	7,697	-0.38%
2018/07/16	0	0.00	3	64.53	65.30	-3	7,641	-0.04%
2018/07/13	7	63.60	33	63.91	64.00	-26	7,622	-0.34%
2018/07/12	1	63.10	1	63.40	63.10	0	7,629	0.00%
2018/07/11	4	62.63	0	0.00	62.60	4	7,681	0.05%
2018/07/10	0	0.00	4	63.70	63.80	-4	7,740	-0.05%
2018/07/09	1	62.80	0	0.00	62.90	1	7,748	0.01%
2018/07/05	2	62.45	1	63.50	63.10	1	7,836	0.01%
2018/07/04	0	0.00	0.1	63.50	63.40	-0.1	7,894	0.00%
2018/07/03	0	0.00	1	63.10	63.00	-1	8,002	-0.01%
2018/07/02	3	62.50	0	0.00	62.70	3	8,029	0.04%
2018/06/29	2	62.25	4	62.40	62.70	-2	7,960	-0.03%
2018/06/28	55	61.16	50	60.80	60.90	5	7,855	0.06%
2018/06/27	22	62.18	20	62.90	62.00	2	7,719	0.03%
2018/06/26	31	62.13	0	0.00	62.10	31	7,654	0.41%
2018/06/25	2	64.40	0	0.00	63.80	2	7,524	0.03%
2018/06/22	61	65.12	1	65.00	65.00	60	7,433	0.81%
2018/06/21	21	66.20	1	66.50	66.00	20	7,359	0.27%
2018/06/20	1	65.30	2	66.60	67.00	-1	7,443	-0.01%
2018/06/19	4	65.43	1	65.70	65.30	3	7,395	0.04%
2018/06/15	2	66.90	0	0.00	66.20	2	7,276	0.03%
2018/06/13	2	67.20	0.4	67.30	66.70	1.6	7,133	0.02%
2018/06/11	2	67.10	2	67.60	67.80	0	7,380	0.00%
2018/06/08	3	68.13	3	68.60	67.90	0	7,316	0.00%
2018/06/07	2	68.10	1	68.50	67.80	1	7,122	0.01%
2018/06/06	1	67.80	3	68.07	68.50	-2	7,133	-0.03%
2018/06/05	2	67.00	2	67.00	67.30	0	7,043	0.00%
2018/06/04	2	65.95	3	65.97	66.60	-1	6,949	-0.01%
2018/06/01	0	0.00	2	64.60	64.90	-2	6,869	-0.03%
2018/05/31	7	64.24	0	0.00	63.30	7	6,838	0.10%
2018/05/30	2	65.10	0	0.00	65.00	2	6,577	0.03%
2018/05/25	0	0.00	2	65.75	66.10	-2	6,495	-0.03%
2018/05/24	1	64.50	2	64.70	65.00	-1	6,445	-0.02%
2018/05/23	8	65.10	0	0.00	65.00	8	6,377	0.13%
2018/05/22	0	0.00	1	65.20	65.00	-1	6,467	-0.02%
2018/05/21	1	64.60	0	0.00	65.00	1	6,557	0.02%
2018/05/18	6	65.30	0	0.00	65.00	6	6,557	0.09%
2018/05/17	1	67.40	0	0.00	67.20	1	6,511	0.02%
2018/05/11	16	67.10	0	0.00	67.00	16	6,863	0.23%
2018/05/09	2	68.30	0	0.00	68.90	2	6,771	0.03%
2018/05/08	2	70.10	4	70.45	70.00	-2	6,748	-0.03%
2018/05/07	2	69.20	0	0.00	69.20	2	7,033	0.03%
2018/05/04	2	70.10	0	0.00	69.80	2	7,080	0.03%
2018/05/03	2	70.10	2	70.90	70.70	0	7,117	0.00%
2018/05/02	0	0.00	4	70.25	71.00	-4	7,220	-0.06%
2018/04/30	0	0.00	2	68.90	69.50	-2	7,218	-0.03%
2018/04/26	4	68.70	0	68.60	68.30	4	7,428	0.05%
2018/04/25	2	68.70	0	0.00	68.60	2	7,458	0.03%
2018/04/24	2	69.30	0	0.00	69.10	2	7,537	0.03%
2018/04/20	0	0.00	2	70.60	70.50	-2	7,670	-0.03%
2018/04/19	0	0.00	2	70.10	69.50	-2	7,699	-0.03%
2018/04/17	6	69.82	0	0.00	69.00	6	7,917	0.08%
2018/04/16	2	70.60	1	71.10	70.30	1	7,869	0.01%
2018/04/13	1	71.10	1	71.30	71.10	0	7,902	0.00%
2018/04/12	4	71.40	0	0.00	71.50	4	7,967	0.05%
2018/04/11	1	72.20	2	73.15	71.80	-1	7,980	-0.01%
2018/04/10	1	71.60	0	0.00	71.80	1	8,034	0.01%
2018/04/09	1	72.50	0	0.00	72.20	1	8,039	0.01%
2018/04/03	1	72.30	0	0.00	72.00	1	7,974	0.01%
2018/04/02	1	72.90	0	0.00	72.80	1	7,947	0.01%
2018/03/29	2	73.00	0	0.00	72.60	2	8,048	0.02%
2018/03/28	4	73.60	0	0.00	73.50	4	7,982	0.05%
2018/03/27	0	0.00	3	74.20	73.80	-3	7,985	-0.04%
2018/03/26	1	72.70	0	0.00	73.50	1	8,013	0.01%
2018/03/23	3	73.07	1	73.10	73.50	2	8,130	0.02%
2018/03/22	8	74.81	2	74.70	74.50	6	8,208	0.07%
2018/03/20	3	74.83	0	0.00	74.90	3	8,420	0.04%
2018/03/19	2	74.90	2	75.45	75.50	0	8,424	0.00%
2018/03/16	7	73.96	1	75.20	76.10	6	8,395	0.07%
2018/03/15	1	75.70	0	0.00	76.00	1	8,184	0.01%
2018/03/14	3	76.33	0	0.00	76.50	3	8,309	0.04%
2018/03/13	3	77.20	0	0.00	77.30	3	8,494	0.04%
2018/03/12	0	0.00	4	76.83	77.40	-4	8,568	-0.05%
2018/03/07	2	74.10	1	74.40	74.00	1	8,931	0.01%
2018/03/02	2	73.90	0	0.00	74.20	2	9,334	0.02%
2018/03/01	2	74.10	2	74.90	75.00	0	9,440	0.00%
2018/02/27	0	0.00	1	75.80	75.00	-1	9,553	-0.01%
2018/02/26	1	74.90	0	0.00	74.90	1	9,606	0.01%
2018/02/23	0	0.00	3	75.17	75.60	-3	9,770	-0.03%
2018/02/22	3	74.53	0	0.00	73.70	3	9,939	0.03%
2018/02/21	2	74.70	4	75.28	76.00	-2	9,970	-0.02%
2018/02/12	3	73.27	0	0.00	72.30	3	10,052	0.03%
2018/02/09	0	0.00	2	73.10	73.40	-2	10,206	-0.02%
2018/02/08	1	72.60	0	0.00	72.00	1	10,208	0.01%
2018/02/07	3	73.97	2	74.70	73.60	1	10,332	0.01%
2018/02/06	4	72.55	0	0.00	71.50	4	10,314	0.04%
2018/02/05	1	76.60	1	77.10	77.00	0	10,248	0.00%
2018/02/01	5	77.80	0	0.00	77.00	5	10,459	0.05%
2018/01/31	1	78.90	0	0.00	79.00	1	10,408	0.01%
2018/01/30	1	79.90	3	79.47	79.90	-2	10,369	-0.02%
2018/01/26	1	78.10	1	78.50	78.40	0	10,063	0.00%
2018/01/25	0	0.00	3	78.30	79.00	-3	10,070	-0.03%
2018/01/24	1	77.20	0	0.00	77.60	1	9,969	0.01%
2018/01/23	0	0.00	2	78.20	78.00	-2	10,000	-0.02%
2018/01/22	4	76.08	1	76.90	77.40	3	9,954	0.03%
2018/01/19	2	77.10	0	0.00	77.30	2	9,898	0.02%
2018/01/18	1	76.70	0	0.00	76.70	1	9,823	0.01%
2018/01/17	0	0.00	4	77.18	77.10	-4	9,719	-0.04%
2018/01/16	1	74.50	1	75.20	75.50	0	9,607	0.00%
2018/01/15	0	0.00	5	75.00	75.10	-5	9,577	-0.05%
2018/01/12	0	0.00	5	74.52	75.10	-5	9,655	-0.05%
2018/01/11	0	0.00	1	72.40	72.50	-1	9,617	-0.01%
2018/01/04	1	71.80	1	72.00	71.90	0	9,572	0.00%
2018/01/03	2	72.30	0	0.00	72.60	2	9,580	0.02%