和碩 (4938)-永豐金-忠孝券商分點個股進出

台股 » 個股 » 和碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

和碩

(4938)

可現股當沖

股價
99.7
漲跌
▼0.1
漲幅
-0.10%
成交量
5,037張
產業
上市電腦週邊類股
1631人加入追蹤

立即追蹤
本地時間:14:30

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

和碩 (4938)籌碼相關－永豐金-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1	99.60	0	99.80	99.70	1	13,378	0.01%
2024/05/07	0.1	99.20	3	99.63	99.80	-2.9	13,394	-0.02%
2024/05/06	1.1	99.89	2	100.00	99.60	-0.9	13,351	-0.01%
2024/05/03	9	98.22	3	98.47	97.10	6	13,267	0.05%
2024/05/02	5	95.52	1	96.50	96.40	4	13,249	0.03%
2024/04/30	4	97.60	0.1	98.30	97.70	3.9	13,446	0.03%
2024/04/29	1.2	98.51	10.1	98.25	98.50	-9	13,451	-0.07%
2024/04/26	0	0.00	4	97.28	97.00	-4	13,432	-0.03%
2024/04/25	2.1	94.86	0.1	95.10	94.70	2	13,407	0.02%
2024/04/24	0	0.00	2	97.00	96.70	-2	13,360	-0.01%
2024/04/23	0	94.80	0	0.00	94.70	0	13,435	0.00%
2024/04/22	1	94.50	0.1	94.50	94.50	0.9	13,481	0.01%
2024/04/19	0.2	95.53	1.1	94.81	94.80	-0.9	13,453	-0.01%
2024/04/18	1	97.00	2.4	96.97	96.60	-1.4	13,250	-0.01%
2024/04/17	2	96.35	0.1	96.20	96.40	1.9	13,289	0.01%
2024/04/16	7.2	97.16	0.1	95.70	95.40	7.1	13,217	0.05%
2024/04/15	0	98.80	7	98.97	98.70	-7	12,982	-0.05%
2024/04/12	50.2	99.57	2	99.05	98.30	48.2	12,865	0.37%
2024/04/11	1.2	99.54	3	100.83	101.50	-1.8	12,727	-0.01%
2024/04/10	4.2	101.02	6	101.58	101.00	-1.8	12,741	-0.01%
2024/04/09	1	101.00	4	101.00	100.50	-3	12,653	-0.02%
2024/04/08	6.3	100.18	3	100.63	101.00	3.3	12,569	0.03%
2024/04/03	4.4	97.72	0	0.00	97.40	4.4	12,409	0.04%
2024/04/02	17.1	98.61	20	98.25	98.30	-2.9	12,352	-0.02%
2024/04/01	27	98.52	13.7	100.24	97.50	13.3	12,444	0.11%
2024/03/29	4.1	100.18	20	100.26	102.00	-15.9	12,305	-0.13%
2024/03/28	36	99.50	26	99.52	99.70	10	11,794	0.08%
2024/03/27	14.8	97.58	11	97.27	98.40	3.8	11,473	0.03%
2024/03/26	20	96.62	10.4	98.42	97.80	9.6	11,451	0.08%
2024/03/25	11.4	101.32	10	103.30	101.50	1.4	11,190	0.01%
2024/03/22	13	102.27	3.2	102.13	102.00	9.8	10,988	0.09%
2024/03/21	49.1	103.28	38.3	102.57	104.50	10.8	10,738	0.10%
2024/03/20	151.6	106.65	101.2	104.61	103.50	50.4	10,139	0.50%	大買/大賣/
2024/03/19	25	96.58	50.3	95.73	100.00	-25.3	8,878	-0.28%
2024/03/18	3	90.10	2	90.15	91.00	1	8,004	0.01%
2024/03/15	15	89.86	0.3	89.50	89.10	14.7	7,842	0.19%
2024/03/14	1	88.60	17	88.70	88.60	-16	7,682	-0.21%
2024/03/13	0	0.00	10.4	89.57	89.90	-10.4	7,542	-0.14%
2024/03/12	1	87.40	5	86.12	87.50	-4	7,197	-0.06%
2024/03/08	0	0.00	0	85.50	85.30	0	7,116	0.00%
2024/03/07	1.1	85.58	16	85.45	85.40	-14.9	7,063	-0.21%
2024/03/06	0.1	85.63	0	0.00	86.50	0.1	6,997	0.00%
2024/03/05	1.1	86.31	0	0.00	86.50	1.1	7,064	0.02%
2024/03/04	0.1	85.80	0	0.00	86.00	0.1	7,086	0.00%
2024/03/01	17.7	85.39	3	85.23	84.90	14.7	7,078	0.21%
2024/02/29	0	0.00	1	84.90	85.50	-1	7,042	-0.01%
2024/02/27	0	0.00	1	84.10	84.30	-1	6,954	-0.01%
2024/02/26	0	0.00	1.4	85.43	85.60	-1.4	6,928	-0.02%
2024/02/23	6	86.83	0	86.47	85.90	6	6,926	0.09%
2024/02/22	4.1	86.46	4	86.35	86.60	0.1	6,984	0.00%
2024/02/21	0	0.00	0.7	85.60	85.90	-0.7	6,966	-0.01%
2024/02/20	1	85.50	1	85.50	85.50	0	7,099	0.00%
2024/02/19	1	84.80	0	0.00	84.80	1	7,108	0.01%
2024/02/16	0	83.70	0	0.00	84.70	0	7,199	0.00%
2024/02/15	0.1	83.80	0	0.00	83.70	0.1	7,308	0.00%
2024/02/05	0.2	84.37	0.2	84.38	84.50	-0.1	7,268	0.00%
2024/02/02	0.3	83.90	0.1	84.00	84.30	0.3	7,266	0.00%
2024/01/30	0.6	84.01	0	0.00	83.80	0.6	7,219	0.01%
2024/01/29	2	83.15	1	84.20	84.20	1	7,241	0.01%
2024/01/26	3	83.40	3	83.30	83.30	0	7,212	0.00%
2024/01/25	4.1	85.02	8	84.85	84.20	-4	7,174	-0.06%
2024/01/24	6.5	85.98	19.2	86.16	86.10	-12.7	7,126	-0.18%
2024/01/23	26.2	82.35	2	83.15	83.50	24.2	6,876	0.35%
2024/01/22	1	83.70	0	0.00	83.00	1	6,794	0.01%
2024/01/19	5	81.58	1	81.90	82.60	4	6,812	0.06%
2024/01/18	2	80.60	2	80.70	80.70	0	6,816	0.00%
2024/01/17	3	81.00	5	80.96	80.80	-2	6,811	-0.03%
2024/01/16	12	81.88	2	81.80	81.80	10	6,705	0.15%
2024/01/15	2	82.80	0	0.00	82.40	2	6,637	0.03%
2024/01/11	2.1	82.25	2	82.75	82.50	0.1	6,663	0.00%
2024/01/10	1.1	83.29	1	82.90	82.90	0.1	6,595	0.00%
2024/01/09	1.1	84.08	1	83.80	83.80	0.1	6,670	0.00%
2024/01/08	0	84.00	0	0.00	83.90	0	6,669	0.00%
2024/01/05	4	84.35	3.1	83.99	83.90	0.9	6,640	0.01%
2024/01/04	4	85.13	5	84.72	84.60	-1	6,633	-0.02%
2024/01/03	2	85.85	2	85.90	85.90	0	6,624	0.00%
2024/01/02	0	0.00	0.1	86.86	87.40	-0.1	6,564	0.00%
2023/12/29	2.2	86.10	1	87.60	87.30	1.2	6,566	0.02%
2023/12/28	1	88.40	6.1	88.93	88.20	-5.1	6,480	-0.08%
2023/12/27	6	88.88	8	89.43	89.50	-2	6,434	-0.03%
2023/12/25	1	86.40	4.1	86.50	86.80	-3.1	6,146	-0.05%
2023/12/22	8	85.16	9	85.59	85.80	-1	6,086	-0.02%
2023/12/21	12	85.10	8.2	85.72	85.90	3.9	5,982	0.06%
2023/12/20	10	85.69	12	86.09	86.50	-2	5,833	-0.03%
2023/12/19	4	84.82	3	84.93	85.00	1	5,606	0.02%
2023/12/18	3	84.10	11	85.19	85.50	-8	5,517	-0.15%
2023/12/15	0	84.50	0.2	84.70	84.50	-0.2	5,391	0.00%
2023/12/14	2	84.93	0.3	85.22	85.50	1.7	5,312	0.03%
2023/12/13	0.5	83.40	4.1	83.93	84.80	-3.6	5,223	-0.07%
2023/12/12	0	0.00	0.1	82.80	83.10	-0.1	5,215	0.00%
2023/12/11	0	0.00	3.2	81.99	82.50	-3.2	5,183	-0.06%
2023/12/08	0	0.00	2	81.50	81.70	-2	5,160	-0.04%
2023/12/07	1	81.00	3	81.37	81.10	-2	5,228	-0.04%
2023/12/06	1	81.10	4	81.00	81.30	-3	5,337	-0.06%
2023/12/05	1	80.50	2	79.80	80.80	-1	5,343	-0.02%
2023/12/04	2.2	80.99	1	80.80	80.90	1.2	5,339	0.02%
2023/11/29	0	0.00	2.1	81.30	81.70	-2.1	5,281	-0.04%
2023/11/28	0	80.60	0	0.00	81.10	0	5,277	0.00%
2023/11/24	0.1	80.80	0	0.00	80.80	0.1	5,343	0.00%
2023/11/22	2.1	81.01	0	0.00	81.00	2.1	5,469	0.04%
2023/11/21	0	0.00	15	81.85	81.90	-15	5,630	-0.27%
2023/11/20	0.1	80.60	5	80.86	81.10	-4.9	5,878	-0.08%
2023/11/17	0.1	79.80	5	80.56	80.80	-4.9	5,985	-0.08%
2023/11/16	0.1	79.60	0	79.70	80.00	0.1	5,989	0.00%
2023/11/15	0	0.00	6	79.90	80.00	-6	6,078	-0.10%
2023/11/14	0	0.00	4	78.90	79.50	-4	6,138	-0.07%
2023/11/13	1.1	77.95	0	0.00	77.90	1.1	6,124	0.02%
2023/11/10	1.5	78.00	0	0.00	78.30	1.5	6,225	0.02%
2023/11/09	0	0.00	2	78.10	78.00	-2	6,305	-0.03%
2023/11/08	4	77.70	0	0.00	78.00	4	6,356	0.06%
2023/11/06	0	0.00	31.1	77.11	77.50	-31.1	6,614	-0.47%
2023/11/03	0	76.60	0	0.00	76.70	0	6,670	0.00%
2023/11/01	0	76.10	1	76.40	76.90	-1	6,838	-0.01%
2023/10/31	2.2	75.11	2	75.70	75.40	0.2	6,907	0.00%
2023/10/26	0	0.00	1	76.40	76.40	-1	7,180	-0.01%
2023/10/23	0	75.50	0	0.00	75.40	0	7,533	0.00%
2023/10/20	0	75.50	0	0.00	76.00	0	7,910	0.00%
2023/10/19	0	0.00	2	76.90	76.60	-2	8,293	-0.02%
2023/10/18	0	0.00	2	76.90	76.90	-2	8,554	-0.02%
2023/10/17	102	78.96	100	79.24	77.00	2	8,891	0.02%	大買/
2023/10/12	1	78.20	2	78.90	78.90	-1	12,173	-0.01%
2023/10/06	0	0.00	1	77.50	77.60	-1	12,366	-0.01%
2023/10/05	0	0.00	1	77.60	77.70	-1	12,401	-0.01%
2023/10/04	0	76.40	0	0.00	76.20	0	12,360	0.00%
2023/10/03	123	77.50	264	77.53	77.40	-141	12,355	-1.14%	大買/大賣/鉅額交易
2023/10/02	0	0.00	56	76.50	76.60	-56	12,385	-0.45%
2023/09/28	200	76.81	0	0.00	76.60	200	12,507	1.60%	大買/鉅額交易
2023/09/26	1	76.10	5	76.30	76.00	-4	12,860	-0.03%
2023/09/25	5	76.38	0	0.00	76.70	5	13,053	0.04%
2023/09/21	0	76.60	0	0.00	76.50	0	13,295	0.00%
2023/09/18	0	0.00	4	77.65	77.30	-4	13,443	-0.03%
2023/09/15	0	77.70	0	0.00	78.10	0	13,460	0.00%
2023/09/14	0	0.00	1	77.50	77.50	-1	13,389	-0.01%
2023/09/13	2	77.00	0	0.00	76.80	2	13,514	0.01%
2023/09/12	1	77.10	1	76.80	76.70	0	14,226	0.00%
2023/09/11	2	75.15	1	74.90	74.90	1	14,315	0.01%
2023/09/08	0	0.00	2	77.65	78.10	-2	14,255	-0.01%
2023/09/06	10	77.80	0	0.00	77.80	10	14,359	0.07%
2023/09/05	0	77.60	0	0.00	77.70	0	14,400	0.00%
2023/09/01	1	77.70	2	77.50	77.70	-1	14,570	-0.01%
2023/08/30	0	78.30	3.1	78.44	78.50	-3	14,722	-0.02%
2023/08/29	0.1	77.90	1	77.80	78.30	-1	14,915	-0.01%
2023/08/28	35	78.76	50	79.16	78.70	-15	14,904	-0.10%
2023/08/25	29	79.71	24	78.71	78.90	5	14,987	0.03%
2023/08/24	32	79.98	45.5	79.52	80.10	-13.5	14,881	-0.09%
2023/08/23	46	78.68	33	77.95	78.70	13	14,565	0.09%
2023/08/21	1	76.90	5	77.40	76.70	-4	14,343	-0.03%
2023/08/18	0	0.00	1	78.10	76.90	-1	14,225	-0.01%
2023/08/17	13	76.75	9	76.83	77.30	4	14,094	0.03%
2023/08/16	10	77.00	3.1	76.84	77.40	7	13,978	0.05%
2023/08/15	0	0.00	1.1	76.69	76.60	-1.1	13,908	-0.01%
2023/08/10	3	76.90	0	0.00	76.10	3	13,824	0.02%
2023/08/08	2	77.30	4	77.35	77.50	-2	13,510	-0.01%
2023/08/04	1	75.10	4	74.70	76.70	-3	13,310	-0.02%
2023/08/02	9	76.22	2	75.55	75.80	7	13,195	0.05%
2023/08/01	3	76.43	0	0.00	76.20	3	13,033	0.02%
2023/07/31	23	78.73	7	77.63	76.40	16	12,942	0.12%
2023/07/28	14	77.83	1.4	77.42	78.70	12.6	12,711	0.10%
2023/07/27	38	77.63	34	78.66	77.50	4	12,594	0.03%
2023/07/26	20	78.52	34	79.17	78.80	-14	12,450	-0.11%
2023/07/25	37	80.26	33.1	80.31	80.20	4	12,303	0.03%
2023/07/24	30	78.43	16.1	78.63	78.80	13.9	11,989	0.12%
2023/07/21	56	75.70	46	75.46	76.60	10	11,653	0.09%
2023/07/20	57.1	76.23	31	76.11	76.10	26.1	11,433	0.23%
2023/07/19	49.5	78.69	53	79.80	76.80	-3.5	11,091	-0.03%
2023/07/18	108	85.48	111.3	85.40	84.20	-3.3	10,245	-0.03%	大買/大賣/
2023/07/17	55	80.83	14.1	80.58	81.90	40.9	8,199	0.50%
2023/07/14	42	74.95	13	74.91	74.50	29	7,719	0.38%
2023/07/13	3.2	73.61	13	74.80	74.20	-9.8	7,601	-0.13%
2023/07/12	0.1	71.80	1	71.50	72.10	-0.9	7,436	-0.01%
2023/07/11	3	70.93	1	71.20	71.50	2	7,381	0.03%
2023/07/10	0	70.20	1	70.20	69.90	-1	7,371	-0.01%
2023/07/07	1	70.20	1	70.00	70.50	0	7,383	0.00%
2023/07/06	2.1	70.68	0	0.00	70.70	2.1	7,363	0.03%
2023/07/05	5	71.74	0	0.00	71.50	5	7,229	0.07%
2023/07/04	2.1	72.90	0	0.00	72.20	2.1	7,130	0.03%
2023/07/03	2	76.20	1	75.80	76.00	1	6,909	0.01%
2023/06/29	1	75.20	2	75.10	75.10	-1	6,656	-0.02%
2023/06/28	2	75.00	0	0.00	74.80	2	6,578	0.03%
2023/06/27	0	0.00	2	74.60	74.70	-2	6,554	-0.03%
2023/06/26	10.1	75.59	0.1	75.80	75.30	9.9	6,478	0.15%
2023/06/21	30	77.02	22.1	76.73	77.00	7.9	6,359	0.12%
2023/06/20	20	76.36	22	76.84	76.40	-2	6,345	-0.03%
2023/06/19	15	77.32	15	78.86	77.10	0	6,266	0.00%
2023/06/16	2	80.30	24	79.75	79.30	-22	6,128	-0.36%
2023/06/15	0	0.00	7	79.38	79.40	-7	5,369	-0.13%
2023/06/14	1	77.70	1	78.10	78.00	0	5,251	0.00%
2023/06/13	5	77.90	7	77.93	78.00	-2	5,214	-0.04%
2023/06/12	1	77.70	0	0.00	77.60	1	5,273	0.02%
2023/06/09	5	77.94	6	78.25	78.10	-1	5,217	-0.02%
2023/06/08	0	0.00	2	77.90	77.40	-2	5,167	-0.04%
2023/06/07	16	77.91	1	78.00	78.20	15	5,067	0.30%
2023/06/06	2	77.55	0	0.00	77.50	2	4,999	0.04%
2023/06/05	25	77.92	40.4	78.02	78.00	-15.4	4,932	-0.31%
2023/06/02	20.1	76.62	4	77.08	77.10	16.1	4,767	0.34%
2023/06/01	11	75.40	3	75.57	75.70	8	4,541	0.18%
2023/05/31	14.1	75.64	21	75.61	75.30	-6.9	4,480	-0.15%
2023/05/30	31	74.80	51	74.80	75.00	-20	4,343	-0.46%
2023/05/29	51	74.79	2	74.70	74.70	49	4,292	1.14%
2023/05/26	0.1	74.10	10.1	74.25	74.50	-9.9	4,279	-0.23%
2023/05/25	8	73.33	0	0.00	73.60	8	4,183	0.19%
2023/05/24	0	0.00	4	73.17	73.50	-4	4,171	-0.10%
2023/05/23	1	72.80	0	0.00	73.10	1	4,149	0.02%
2023/05/22	1	73.50	3	73.40	73.40	-2	4,114	-0.05%
2023/05/19	0	0.00	16	72.99	73.20	-16	4,072	-0.39%
2023/05/18	1	72.20	3	72.47	72.40	-2	3,997	-0.05%
2023/05/17	1	72.30	3	71.90	72.30	-2	3,986	-0.05%
2023/05/16	1	70.50	21	70.92	71.30	-20	3,882	-0.52%
2023/05/15	0	0.00	6	70.22	70.20	-6	3,872	-0.15%
2023/05/11	21	70.71	20	71.00	70.70	1	3,826	0.03%
2023/05/10	0	0.00	1	70.30	70.40	-1	3,810	-0.03%
2023/05/08	1	70.20	3	70.20	70.30	-2	3,910	-0.05%
2023/05/04	0	0.00	2	69.90	70.20	-2	3,961	-0.05%
2023/05/03	0.1	70.20	0	0.00	70.20	0.1	3,972	0.00%
2023/05/02	20.1	70.40	0	0.00	70.50	20.1	4,086	0.49%
2023/04/28	1	69.80	0	0.00	70.00	1	4,147	0.02%
2023/04/27	0	0.00	1	70.00	69.60	-1	4,145	-0.02%
2023/04/26	1	69.80	2	69.75	69.70	-1	4,071	-0.02%
2023/04/25	1	69.10	2	69.90	69.00	-1	3,961	-0.03%
2023/04/24	0	0.00	2	69.60	69.70	-2	3,855	-0.05%
2023/04/21	1	70.20	0	0.00	70.10	1	3,774	0.03%
2023/04/19	32	70.20	31	70.30	70.20	1	3,723	0.03%
2023/04/17	21	70.00	20	70.50	70.70	1	3,715	0.03%
2023/04/14	1	70.29	0	0.00	70.20	1	3,662	0.03%
2023/04/12	0	0.00	1	70.50	70.60	-1	3,635	-0.03%
2023/04/11	0	0.00	30	70.30	70.40	-30	3,604	-0.83%
2023/04/10	30	69.80	0	0.00	69.90	30	3,573	0.84%
2023/04/07	1	70.40	0	0.00	70.40	1	3,558	0.03%
2023/04/06	0	0.00	30	70.40	70.50	-30	3,537	-0.85%
2023/03/31	0	0.00	11	69.89	69.70	-11	3,480	-0.32%
2023/03/30	1	69.70	0.1	69.80	69.90	0.9	3,647	0.02%
2023/03/29	0	0.00	11.1	69.88	69.90	-11.1	3,876	-0.29%
2023/03/28	0.1	69.50	0	0.00	69.50	0.1	4,095	0.00%
2023/03/27	0	0.00	30	69.80	69.90	-30	4,367	-0.69%
2023/03/24	60	69.65	0	0.00	69.90	60	4,654	1.29%
2023/03/23	1	69.50	60.1	69.35	69.80	-59.1	4,667	-1.27%
2023/03/22	30	69.40	0.2	69.22	69.40	29.8	4,691	0.64%
2023/03/21	0	0.00	2	68.95	69.30	-2	4,771	-0.04%
2023/03/20	1	68.00	0.1	68.10	68.40	0.9	4,785	0.02%
2023/03/17	0	0.00	6	68.05	67.90	-6	4,828	-0.12%
2023/03/16	0	0.00	1	67.10	67.40	-1	4,805	-0.02%
2023/03/15	7	67.19	2	66.75	66.60	5	4,826	0.10%
2023/03/14	0	0.00	2	69.00	69.00	-2	4,722	-0.04%
2023/03/13	1	68.20	3.1	69.20	69.40	-2.1	4,759	-0.04%
2023/03/10	0	0.00	1	68.90	69.00	-1	4,742	-0.02%
2023/03/09	2	69.70	0	0.00	69.80	2	4,780	0.04%
2023/03/08	30	69.60	0	0.00	69.80	30	4,829	0.62%
2023/03/07	0	0.00	1	69.60	69.90	-1	4,838	-0.02%
2023/03/06	0	0.00	66	68.90	69.00	-66	4,816	-1.37%
2023/03/03	0.1	68.30	0	0.00	68.30	0.1	4,817	0.00%
2023/03/02	2	67.80	0	0.00	68.40	2	4,844	0.04%
2023/03/01	1	68.10	0	0.00	68.00	1	4,827	0.02%
2023/02/24	60	68.43	3	68.37	68.00	57	4,830	1.18%
2023/02/23	61	68.40	70	68.41	68.50	-9	4,810	-0.19%
2023/02/22	0	0.00	1	67.70	68.20	-1	4,832	-0.02%
2023/02/21	60	67.90	60	67.84	67.90	0	4,846	0.00%
2023/02/20	0	0.00	1	67.60	67.80	-1	4,911	-0.02%
2023/02/17	0.1	67.40	0	0.00	67.50	0.1	4,942	0.00%
2023/02/15	1	66.70	75	66.89	67.20	-74	5,110	-1.45%
2023/02/14	60	67.00	6	67.13	66.70	54	5,099	1.06%
2023/02/13	1	67.00	1.1	67.34	67.10	-0.1	5,107	0.00%
2023/02/10	0	0.00	0.1	66.50	66.60	-0.1	5,092	0.00%
2023/02/09	0	0.00	2	66.40	66.50	-2	5,098	-0.04%
2023/02/07	1	66.50	0	0.00	66.60	1	5,177	0.02%
2023/02/06	1	65.50	6.1	66.09	66.10	-5.1	5,186	-0.10%
2023/02/03	6	65.40	7.2	65.38	65.40	-1.2	5,143	-0.02%
2023/02/02	0	0.00	0.5	65.43	65.40	-0.5	5,212	-0.01%
2023/02/01	1	64.60	0	64.90	65.00	1	5,234	0.02%
2023/01/31	0	65.50	0	0.00	64.50	0	5,257	0.00%
2023/01/30	0	0.00	12	65.28	65.60	-12	5,172	-0.23%
2023/01/17	1	64.60	0	64.50	64.70	1	5,134	0.02%
2023/01/16	0	0.00	1.2	64.60	64.50	-1.2	5,159	-0.02%
2023/01/13	1	64.40	1	64.90	64.30	0	5,166	0.00%
2023/01/12	0	0.00	1	64.70	64.50	-1	5,310	-0.02%
2023/01/10	0	0.00	1	64.60	64.50	-1	5,497	-0.02%
2023/01/06	0	0.00	1.1	63.90	64.00	-1.1	5,574	-0.02%
2023/01/05	1	63.90	0	0.00	63.80	1	5,595	0.02%
2023/01/04	0	0.00	6	63.68	63.50	-6	5,611	-0.11%
2023/01/03	0	0.00	1	63.20	63.70	-1	5,662	-0.02%
2022/12/30	0	0.00	2	63.50	63.50	-2	5,676	-0.04%
2022/12/29	1	63.60	1	63.50	63.80	0	5,728	0.00%
2022/12/28	1	63.60	2	63.60	63.80	-1	5,770	-0.02%
2022/12/26	0	0.00	1.2	64.03	63.80	-1.2	5,856	-0.02%
2022/12/23	0	0.00	1	64.10	64.20	-1	5,962	-0.02%
2022/12/22	1.2	63.59	0	0.00	64.00	1.2	6,001	0.02%
2022/12/21	1	63.10	2	63.60	63.70	-1	5,819	-0.02%
2022/12/20	4	63.48	4	63.60	63.60	0	5,618	0.00%
2022/12/16	1	62.20	1	62.60	64.00	0	5,185	0.00%
2022/12/12	1	62.90	1	62.20	63.20	0	5,121	0.00%
2022/12/09	1	63.00	1	62.90	63.10	0	5,270	0.00%
2022/12/08	1	62.30	1	62.20	62.20	0	5,305	0.00%
2022/12/07	1	63.00	0	0.00	63.00	1	5,366	0.02%
2022/12/06	0	0.00	1.3	62.72	63.80	-1.3	5,406	-0.02%
2022/12/05	1	62.30	3	62.60	63.50	-2	5,390	-0.04%
2022/12/02	1	61.70	1	61.30	61.90	0	5,361	0.00%
2022/12/01	5	61.62	2	62.05	61.70	3	5,372	0.06%
2022/11/30	17	61.95	16.2	60.80	62.00	0.8	5,351	0.02%
2022/11/29	1.4	60.51	1	60.40	61.50	0.4	5,417	0.01%
2022/11/28	1	60.30	1	60.10	60.70	0	5,446	0.00%
2022/11/24	1	59.90	0	0.00	60.20	1	5,506	0.02%
2022/11/23	4	59.33	1	59.20	59.20	3	5,519	0.05%
2022/11/22	0	0.00	1	59.10	59.30	-1	5,533	-0.02%
2022/11/21	1	59.90	0	0.00	59.40	1	5,504	0.02%
2022/11/18	0	0.00	1	60.00	60.30	-1	5,487	-0.02%
2022/11/17	1	59.60	0	0.00	60.30	1	5,470	0.02%
2022/11/16	0	0.00	5	60.46	60.40	-5	5,481	-0.09%
2022/11/15	0	0.00	2	60.80	60.60	-2	5,468	-0.04%
2022/11/14	1	59.80	11	60.12	60.40	-10	5,454	-0.18%
2022/11/11	10	60.00	2	59.40	60.00	8	5,398	0.15%
2022/11/09	0	0.00	0	58.60	58.40	0	5,356	0.00%
2022/11/08	1	57.90	0	0.00	58.10	1	5,399	0.02%
2022/11/04	2	56.20	0	0.00	56.90	2	5,440	0.04%
2022/11/03	0.1	56.70	0	0.00	56.40	0.1	5,432	0.00%
2022/11/01	0.2	58.40	0	0.00	58.40	0.2	5,431	0.00%
2022/10/31	0.2	58.20	0	0.00	59.00	0.2	5,488	0.00%
2022/10/13	1	57.10	0	0.00	57.20	1	5,384	0.02%
2022/10/07	0	58.65	0	0.00	58.20	0	5,426	0.00%
2022/10/03	0.1	57.60	0	0.00	57.50	0.1	5,383	0.00%
2022/09/29	0	0.00	1	59.80	59.20	-1	5,353	-0.02%
2022/09/28	1	59.20	0	0.00	59.20	1	5,353	0.02%
2022/09/27	0	59.70	0	0.00	59.50	0	5,346	0.00%
2022/09/26	1	59.50	1	59.40	59.30	0	5,384	0.00%
2022/09/23	0	60.80	0	0.00	60.40	0	5,451	0.00%
2022/09/22	1	61.30	4	61.45	61.50	-3	5,844	-0.05%
2022/09/21	1	63.60	0.1	63.10	63.10	0.9	5,881	0.02%
2022/09/20	0	0.00	1	63.70	63.70	-1	5,815	-0.02%
2022/09/19	1	63.40	0	0.00	63.10	1	5,783	0.02%
2022/09/16	5	63.20	1	63.00	63.50	4	5,743	0.07%
2022/09/14	4	63.73	0	0.00	63.40	4	5,603	0.07%
2022/09/13	1	64.70	5	65.10	65.50	-4	5,593	-0.07%
2022/09/12	0	0.00	1	64.10	63.90	-1	5,592	-0.02%
2022/09/08	1	63.40	0	0.00	63.70	1	5,677	0.02%
2022/09/07	1	63.30	2	63.50	64.40	-1	5,696	-0.02%
2022/09/06	1	64.20	1.4	64.61	64.50	-0.4	5,681	-0.01%
2022/09/05	3	64.10	0	0.00	64.50	3	5,657	0.05%
2022/09/02	0	0.00	1	62.50	62.10	-1	5,585	-0.02%
2022/08/31	2	63.50	0	0.00	63.60	2	5,551	0.04%
2022/08/30	1	64.10	1	63.90	64.10	0	5,518	0.00%
2022/08/29	1	63.50	1	63.40	63.30	0	5,527	0.00%
2022/08/26	1	64.10	0	0.00	64.20	1	5,538	0.02%
2022/08/25	1	64.10	0	0.00	63.80	1	5,583	0.02%
2022/08/24	0	0.00	1	64.00	63.60	-1	5,601	-0.02%
2022/08/23	1	63.90	3	64.30	64.20	-2	5,806	-0.03%
2022/08/22	0	0.00	2	63.55	64.20	-2	5,821	-0.03%
2022/08/19	1	63.40	1	62.60	63.00	0	5,807	0.00%
2022/08/18	4.1	62.90	0	0.00	63.00	4.1	5,827	0.07%
2022/08/16	1	62.40	0	0.00	62.20	1	5,858	0.02%
2022/08/15	1	62.90	2	63.35	63.00	-1	5,812	-0.02%
2022/08/12	1	64.30	2	64.95	64.50	-1	5,768	-0.02%
2022/08/11	0	0.00	1	63.60	63.70	-1	5,763	-0.02%
2022/08/09	1	62.20	0	0.00	62.70	1	5,867	0.02%
2022/08/08	1	61.50	2	61.85	62.10	-1	5,938	-0.02%
2022/08/05	1	62.20	2	61.95	62.00	-1	6,189	-0.02%
2022/08/03	1	63.10	1	62.80	63.10	0	6,229	0.00%
2022/08/02	1	62.30	1	62.40	63.00	0	6,251	0.00%
2022/08/01	0	0.00	1	62.40	62.30	-1	6,214	-0.02%
2022/07/29	1	62.50	1	62.90	62.20	0	6,215	0.00%
2022/07/28	1	62.20	1	61.40	62.30	0	6,139	0.00%
2022/07/27	1	60.90	1	61.30	61.60	0	6,113	0.00%
2022/07/26	2	60.95	2	61.25	60.80	0	6,119	0.00%
2022/07/25	0	0.00	1	61.50	61.60	-1	6,160	-0.02%
2022/07/22	1	60.60	0	0.00	60.90	1	6,252	0.02%
2022/07/21	3	59.70	5	59.88	60.50	-2	6,216	-0.03%
2022/07/20	1	59.00	1	59.20	59.40	0	6,235	0.00%
2022/07/19	0	0.00	1	58.30	58.80	-1	6,289	-0.02%
2022/07/18	1	58.70	1	58.50	58.70	0	6,313	0.00%
2022/07/15	4	58.85	2	58.90	58.70	2	6,324	0.03%
2022/07/14	1	59.00	7	59.01	59.20	-6	6,450	-0.09%
2022/07/13	0	0.00	1	57.70	57.70	-1	6,420	-0.02%
2022/07/11	1	57.60	1	57.40	57.40	0	6,416	0.00%
2022/07/08	2	57.05	2	57.40	57.40	0	6,420	0.00%
2022/07/07	2	56.35	1	55.70	56.70	1	6,437	0.02%
2022/07/06	1.3	55.80	1	56.30	55.10	0.3	6,481	0.00%
2022/07/05	20	56.36	19	56.65	56.40	1	6,465	0.02%
2022/07/04	22	56.07	19	57.34	55.70	3	6,456	0.05%
2022/07/01	2	57.95	2	57.50	57.10	0	6,479	0.00%
2022/06/30	19.1	57.41	1	57.50	57.00	18.1	6,414	0.28%
2022/06/29	26	67.23	0	0.00	66.80	26	6,015	0.43%
2022/06/28	8	68.19	0	0.00	68.20	8	5,905	0.14%
2022/06/27	10	68.80	1	69.10	68.70	9	5,899	0.15%
2022/06/24	1	68.40	0	0.00	68.50	1	5,877	0.02%
2022/06/23	0	0.00	14	67.74	67.50	-14	5,895	-0.24%
2022/06/22	1	68.80	8	68.69	68.20	-7	5,915	-0.12%
2022/06/17	0	0.00	1	68.90	69.90	-1	6,074	-0.02%
2022/06/16	2	69.55	0	0.00	68.80	2	6,000	0.03%
2022/06/15	0	0.00	1	69.20	68.80	-1	6,342	-0.02%
2022/06/10	1	68.80	0	0.00	68.70	1	6,724	0.01%
2022/06/09	0	0.00	1	69.00	69.40	-1	6,904	-0.01%
2022/06/08	1	69.70	0	0.00	69.20	1	7,116	0.01%
2022/06/06	2	69.20	0	0.00	69.50	2	7,135	0.03%
2022/06/02	0.1	69.10	1	69.10	68.90	-1	7,250	-0.01%
2022/06/01	2	69.25	1	69.40	69.20	1	7,348	0.01%
2022/05/31	0	0.00	3	68.90	69.60	-3	7,348	-0.04%
2022/05/30	0	0.00	0.2	68.10	68.30	-0.2	7,147	0.00%
2022/05/27	0	0.00	1	67.00	67.00	-1	7,128	-0.01%
2022/05/25	0	0.00	1	65.80	65.90	-1	7,231	-0.01%
2022/05/24	3	65.10	3	65.30	64.90	0	7,279	0.00%
2022/05/23	2	65.45	0	0.00	65.30	2	7,278	0.03%
2022/05/20	0.1	65.70	0	0.00	65.30	0.1	7,296	0.00%
2022/05/19	3	64.80	1	65.20	64.70	2	7,274	0.03%
2022/05/18	0	0.00	1	65.20	65.20	-1	7,214	-0.01%
2022/05/17	6	64.83	1	64.80	64.50	5	7,177	0.07%
2022/05/16	4	64.80	3	64.47	64.20	1	7,123	0.01%
2022/05/13	20.2	64.58	17	64.71	64.60	3.2	7,048	0.05%
2022/05/12	0	68.20	0	0.00	67.70	0	6,802	0.00%
2022/05/10	1	69.12	1	68.80	69.70	0	6,755	0.00%
2022/05/09	1	69.70	0	0.00	69.40	1	6,795	0.01%
2022/05/06	0	0.00	1	69.70	70.60	-1	6,771	-0.01%
2022/05/05	6	70.93	0	0.00	70.90	6	6,821	0.09%
2022/04/29	0	0.00	4	70.20	70.30	-4	6,988	-0.06%
2022/04/28	6	69.13	0	0.00	69.40	6	7,031	0.09%
2022/04/27	2	70.05	3	70.03	69.90	-1	6,982	-0.01%
2022/04/26	1	71.40	4	71.35	71.30	-3	7,134	-0.04%
2022/04/25	2	70.15	2.5	70.34	70.50	-0.5	7,315	-0.01%
2022/04/22	2	71.15	2	71.20	72.00	0	7,200	0.00%
2022/04/21	2	71.50	2	71.60	71.90	0	7,147	0.00%
2022/04/20	2	70.90	1	70.80	70.70	1	7,091	0.01%
2022/04/15	1	70.40	1	70.80	70.30	0	7,000	0.00%
2022/04/14	1	71.30	0	0.00	71.50	1	6,987	0.01%
2022/04/12	0	0.00	1	71.00	71.00	-1	7,071	-0.01%
2022/04/11	2	70.90	1.2	71.20	70.80	0.8	7,046	0.01%
2022/04/08	4	71.30	18.1	71.60	71.60	-14.1	7,041	-0.20%
2022/04/07	2	70.90	4	71.43	71.10	-2	7,028	-0.03%
2022/04/06	1	71.50	0	0.00	71.60	1	6,920	0.01%
2022/04/01	1	71.70	0	0.00	72.50	1	6,933	0.01%
2022/03/31	3	72.07	3	72.27	72.40	0	6,919	0.00%
2022/03/30	3	72.80	1.2	72.70	72.70	1.8	6,873	0.03%
2022/03/29	2	72.50	2	72.75	72.80	0	6,864	0.00%
2022/03/28	2	72.70	0	0.00	72.80	2	6,831	0.03%
2022/03/25	0.5	73.10	6	73.43	73.60	-5.5	6,816	-0.08%
2022/03/24	2	73.15	41	73.58	73.60	-39	6,793	-0.57%
2022/03/23	1	72.80	6	72.82	73.00	-5	6,702	-0.07%
2022/03/22	2	71.65	7.2	72.12	72.80	-5.2	6,628	-0.08%
2022/03/21	0	0.00	3	72.10	71.90	-3	6,518	-0.05%
2022/03/18	3	72.53	1	72.50	72.80	2	6,492	0.03%
2022/03/17	2	72.30	7	72.30	72.90	-5	6,112	-0.08%
2022/03/16	2	71.75	7.1	71.71	72.10	-5.1	5,956	-0.09%
2022/03/15	4	70.95	5	71.46	71.60	-1	5,852	-0.02%
2022/03/14	4	71.30	6.1	71.08	71.60	-2.1	5,755	-0.04%
2022/03/11	15.1	70.61	6	70.75	70.40	9.1	5,584	0.16%
2022/03/10	3	69.37	1	69.40	69.60	2	5,413	0.04%
2022/03/09	1.1	68.89	3	68.80	68.90	-2	5,413	-0.04%
2022/03/08	2	68.45	3	68.30	68.60	-1	5,452	-0.02%
2022/03/07	11.5	68.27	1	67.60	67.60	10.5	5,354	0.20%
2022/03/04	8	69.66	2	69.70	69.70	6	5,362	0.11%
2022/03/03	0	0.00	5	70.14	70.20	-5	5,392	-0.09%
2022/03/02	4	69.90	6	70.03	69.90	-2	5,409	-0.04%
2022/03/01	1	69.70	0	0.00	70.30	1	5,422	0.02%
2022/02/25	3	68.67	1	68.70	69.10	2	5,328	0.04%
2022/02/24	5	68.90	4	68.87	69.00	1	5,286	0.02%
2022/02/23	0	0.00	2	69.50	69.80	-2	5,235	-0.04%
2022/02/22	2	69.20	1	69.30	69.60	1	5,238	0.02%
2022/02/21	3	69.73	1.1	69.81	70.10	1.9	5,236	0.04%
2022/02/18	0	0.00	1	70.00	70.10	-1	5,306	-0.02%
2022/02/17	2	69.90	4	70.03	70.30	-2	5,349	-0.04%
2022/02/16	1	69.50	2	69.60	69.80	-1	5,368	-0.02%
2022/02/15	0	0.00	1	69.30	69.10	-1	5,457	-0.02%
2022/02/14	1	69.60	0	0.00	69.60	1	5,494	0.02%
2022/02/11	0	0.00	1	70.20	70.60	-1	5,513	-0.02%
2022/02/10	0	0.00	3	71.10	70.80	-3	5,540	-0.05%
2022/02/09	2	70.00	1	70.50	70.80	1	5,515	0.02%
2022/02/08	2	69.75	6	69.68	69.70	-4	5,456	-0.07%
2022/02/07	1	69.10	1	68.70	69.60	0	5,471	0.00%
2022/01/26	1	69.70	2	69.55	69.30	-1	5,489	-0.02%
2022/01/25	4	69.85	5	69.76	69.90	-1	5,829	-0.02%
2022/01/24	2	70.60	5	70.56	70.80	-3	5,792	-0.05%
2022/01/21	2	70.05	2	70.50	70.40	0	5,745	0.00%
2022/01/20	3	70.73	4.2	70.67	70.90	-1.2	5,651	-0.02%
2022/01/19	11.2	70.88	33.5	70.65	71.00	-22.3	5,613	-0.40%
2022/01/18	2.4	70.42	21	69.76	70.40	-18.6	5,451	-0.34%
2022/01/17	1	68.90	8	68.99	69.00	-7	5,157	-0.14%
2022/01/14	3	69.33	4	69.15	69.00	-1	5,171	-0.02%
2022/01/13	2	69.30	1	69.40	69.30	1	5,198	0.02%
2022/01/12	5	68.88	9.1	68.83	69.30	-4.1	5,218	-0.08%
2022/01/11	1	68.90	3	68.87	69.10	-2	5,242	-0.04%
2022/01/10	1	68.60	1	68.70	68.80	0	5,236	0.00%
2022/01/07	1	68.80	3.1	69.06	69.10	-2.1	5,255	-0.04%
2022/01/06	4	68.98	1	68.70	69.30	3	5,247	0.06%
2022/01/05	7	68.80	6	68.73	68.90	1	5,207	0.02%
2022/01/04	1	69.00	3	68.53	68.30	-2	5,251	-0.04%
2022/01/03	4	69.18	1	68.90	68.90	3	5,199	0.06%
2021/12/30	0.1	68.90	2	69.10	69.10	-1.9	5,216	-0.04%
2021/12/29	2	69.10	7	69.37	69.30	-5	5,230	-0.10%
2021/12/28	10	69.40	2	69.05	69.40	8	5,246	0.15%
2021/12/27	2	68.80	49	68.70	69.00	-47	5,221	-0.90%
2021/12/24	0	0.00	2	68.65	68.70	-2	5,246	-0.04%
2021/12/23	2	68.60	3	68.50	68.70	-1	5,275	-0.02%
2021/12/21	2	68.40	2	68.20	68.70	0	5,306	0.00%
2021/12/20	1	68.50	1	68.40	68.50	0	5,312	0.00%
2021/12/17	2	68.10	0	0.00	68.20	2	5,402	0.04%
2021/12/16	0	0.00	1	67.70	67.90	-1	5,404	-0.02%
2021/12/15	5	67.58	1	67.70	67.70	4	5,462	0.07%
2021/12/14	0	0.00	1	67.20	67.50	-1	5,527	-0.02%
2021/12/13	1	68.40	0	0.00	67.40	1	5,502	0.02%
2021/12/10	3	68.00	3	67.87	67.90	0	5,489	0.00%
2021/12/09	4	67.60	5	67.58	68.00	-1	5,482	-0.02%
2021/12/08	1	67.20	2	67.00	67.10	-1	5,438	-0.02%
2021/12/07	4	66.85	5	66.80	66.80	-1	5,387	-0.02%
2021/12/06	1	66.20	3	66.87	66.90	-2	5,381	-0.04%
2021/12/03	1	66.70	1	66.60	66.40	0	5,382	0.00%
2021/12/02	3	66.53	1	66.20	66.40	2	5,331	0.04%
2021/12/01	1	66.60	3	66.93	66.90	-2	5,259	-0.04%
2021/11/30	5	66.98	1	66.90	66.60	4	5,250	0.08%
2021/11/29	1	66.70	0	0.00	67.00	1	5,112	0.02%
2021/11/22	0	0.00	2	68.25	68.20	-2	5,195	-0.04%
2021/11/19	2	68.25	3	68.00	68.10	-1	5,249	-0.02%
2021/11/18	0	0.00	12	68.49	68.30	-12	5,245	-0.23%
2021/11/17	12	68.40	2	68.10	68.00	10	5,224	0.19%
2021/11/16	2	68.20	2	68.20	68.40	0	5,203	0.00%
2021/11/15	55.2	67.93	0	0.00	68.00	55.2	5,251	1.05%
2021/11/12	5	67.10	3	67.10	67.70	2	5,276	0.04%
2021/11/11	0	0.00	29	67.88	67.90	-29	5,244	-0.55%
2021/11/10	2	68.50	1	68.60	68.40	1	5,304	0.02%
2021/11/09	3	68.60	1	68.20	69.00	2	5,375	0.04%
2021/11/05	0	0.00	2	68.65	69.00	-2	5,496	-0.04%
2021/11/04	3	69.17	0.1	69.40	69.30	2.9	5,483	0.05%
2021/11/03	8	69.39	2	69.40	69.50	6	5,504	0.11%
2021/11/02	8	69.93	46	70.17	69.30	-38	5,477	-0.69%
2021/11/01	10	67.95	0	0.00	68.10	10	5,329	0.19%
2021/10/28	0	67.70	0	0.00	67.90	0	5,340	0.00%
2021/10/27	20	67.55	5	67.48	67.70	15	5,372	0.28%
2021/10/21	0	67.70	0	0.00	67.40	0	5,629	0.00%
2021/10/20	4	68.25	0	0.00	67.80	4	5,599	0.07%
2021/10/18	1	67.90	0	0.00	67.80	1	5,644	0.02%
2021/10/15	0	0.00	3	67.60	67.70	-3	5,681	-0.05%
2021/10/14	3	67.40	0	0.00	67.40	3	5,724	0.05%
2021/10/13	1	67.80	2	67.80	67.80	-1	5,744	-0.02%
2021/10/12	0	0.00	1	67.60	67.70	-1	5,787	-0.02%
2021/10/06	0	0.00	2.2	66.13	66.50	-2.2	6,001	-0.04%
2021/10/05	0	0.00	2	66.00	66.40	-2	6,142	-0.03%
2021/10/04	1	66.50	2	66.30	66.10	-1	6,293	-0.02%
2021/10/01	2	65.80	0	0.00	66.00	2	6,320	0.03%
2021/09/30	1	65.70	0	0.00	67.00	1	6,337	0.02%
2021/09/28	3	66.60	0	0.00	66.50	3	6,517	0.05%
2021/09/27	1	66.90	0	0.00	67.20	1	6,647	0.02%
2021/09/24	0.6	67.20	0	0.00	67.10	0.6	6,925	0.01%
2021/09/23	1	65.80	0.5	66.20	66.10	0.5	7,370	0.01%
2021/09/22	2	64.35	0	0.00	65.60	2	7,624	0.03%
2021/09/17	2	65.05	2	65.10	64.70	0	7,717	0.00%
2021/09/16	3	64.77	0	0.00	64.90	3	7,809	0.04%
2021/09/14	2	65.00	0	0.00	64.50	2	8,037	0.02%
2021/09/13	1	64.60	0	0.00	65.20	1	8,176	0.01%
2021/09/10	4	64.58	0	0.00	65.00	4	8,303	0.05%
2021/09/09	3	64.07	0	0.00	64.20	3	8,495	0.04%
2021/09/08	3	64.40	4	64.90	64.40	-1	8,506	-0.01%
2021/09/03	0	0.00	4	64.93	65.30	-4	8,711	-0.05%
2021/09/02	1	64.70	1	64.70	64.50	0	8,730	0.00%
2021/09/01	2	65.20	5	64.80	64.90	-3	8,760	-0.03%
2021/08/31	3	64.70	0	0.00	64.80	3	8,750	0.03%
2021/08/30	0	0.00	10	64.45	64.60	-10	8,683	-0.12%
2021/08/26	0	0.00	1	64.60	64.60	-1	8,732	-0.01%
2021/08/23	1	64.50	0	0.00	64.50	1	8,846	0.01%
2021/08/19	0.1	64.33	5	64.38	64.50	-4.9	9,122	-0.05%
2021/08/18	7	64.01	0	0.00	64.10	7	9,144	0.08%
2021/08/17	1	64.00	7	64.13	64.50	-6	9,221	-0.07%
2021/08/16	4	64.70	5	64.90	64.50	-1	9,212	-0.01%
2021/08/13	1	66.00	0.2	66.30	65.70	0.8	9,230	0.01%
2021/08/12	7	66.94	0	0.00	66.60	7	9,300	0.08%
2021/08/11	5.2	67.71	2	67.85	67.80	3.2	9,333	0.03%
2021/08/10	0	0.00	0.4	67.60	68.00	-0.4	9,357	0.00%
2021/08/09	2	67.75	0	0.00	67.50	2	9,527	0.02%
2021/08/06	1	68.30	0	0.00	68.30	1	9,564	0.01%
2021/08/05	7	68.39	15	68.59	68.80	-8	9,788	-0.08%
2021/08/04	1	66.90	0	0.00	67.20	1	10,213	0.01%
2021/08/03	0	0.00	5	67.30	67.10	-5	10,434	-0.05%
2021/08/02	1	66.80	27	66.98	67.10	-26	10,492	-0.25%
2021/07/30	3.1	66.98	0	0.00	67.30	3.1	10,571	0.03%
2021/07/29	2	67.70	0	0.00	67.60	2	10,767	0.02%
2021/07/27	1	67.70	4	67.70	68.00	-3	11,112	-0.03%
2021/07/26	6	66.92	0	0.00	66.90	6	11,257	0.05%
2021/07/22	4	66.98	0	0.00	67.10	4	11,465	0.03%
2021/07/21	1	67.00	0	0.00	67.20	1	11,550	0.01%
2021/07/19	2	67.65	0	0.00	67.90	2	11,774	0.02%
2021/07/15	2	67.95	3	67.70	67.90	-1	12,418	-0.01%
2021/07/14	1	67.60	0	0.00	67.80	1	12,453	0.01%
2021/07/13	0	0.00	12	67.07	68.00	-12	12,488	-0.10%
2021/07/12	2.1	66.96	1	67.00	66.90	1.1	12,472	0.01%
2021/07/09	10	67.81	11	67.51	67.60	-1	12,388	-0.01%
2021/07/08	3	68.43	0	0.00	68.10	3	12,472	0.02%
2021/07/07	2	68.10	11	68.07	68.30	-9	12,569	-0.07%
2021/07/06	1	68.70	0	0.00	68.30	1	12,718	0.01%
2021/07/05	2	67.90	2.2	67.87	68.70	-0.2	12,813	0.00%
2021/07/02	4	67.93	1	68.00	68.00	3	12,858	0.02%
2021/07/01	17	68.79	0	0.00	68.30	17	12,921	0.13%
2021/06/30	18	68.89	0	0.00	68.80	18	12,878	0.14%
2021/06/29	4.5	73.82	9	73.90	73.70	-4.5	12,478	-0.04%
2021/06/28	5	74.10	0	0.00	74.00	5	12,325	0.04%
2021/06/25	0	0.00	2	74.60	74.50	-2	12,356	-0.02%
2021/06/24	11.1	74.70	7	74.77	74.50	4.1	12,490	0.03%
2021/06/23	0	0.00	8	74.61	74.60	-8	13,119	-0.06%
2021/06/22	11	74.66	4	74.43	74.30	7	13,325	0.05%
2021/06/21	4.5	74.03	2	73.85	74.40	2.5	13,359	0.02%
2021/06/18	4.6	74.68	4	74.70	74.70	0.6	13,457	0.00%
2021/06/17	0.2	73.90	0	0.00	74.00	0.2	13,494	0.00%
2021/06/16	1	73.50	1	73.70	73.80	0	13,793	0.00%
2021/06/15	0.1	72.50	0	0.00	73.00	0.1	14,090	0.00%
2021/06/11	2.1	72.47	1	72.50	72.30	1.1	14,259	0.01%
2021/06/10	0	0.00	1	73.20	73.00	-1	14,363	-0.01%
2021/06/09	1	72.80	2	73.10	72.70	-1	14,498	-0.01%
2021/06/08	3.1	73.40	0	0.00	73.50	3.1	14,816	0.02%
2021/06/07	1.1	72.94	0	0.00	72.90	1.1	15,404	0.01%
2021/06/03	0	0.00	3	73.53	73.50	-3	15,584	-0.02%
2021/06/01	0	0.00	1	73.60	73.80	-1	15,892	-0.01%
2021/05/31	0	0.00	5	73.34	73.50	-5	15,999	-0.03%
2021/05/28	1	73.10	0	0.00	73.20	1	16,099	0.01%
2021/05/27	0.2	72.90	2	72.95	73.20	-1.9	16,226	-0.01%
2021/05/26	0	0.00	1	73.10	73.30	-1	16,505	-0.01%
2021/05/25	3	72.80	31	72.69	72.90	-28	16,687	-0.17%
2021/05/24	0	0.00	10.2	72.21	72.70	-10.2	16,815	-0.06%
2021/05/21	2	72.95	1	72.50	72.50	1	16,964	0.01%
2021/05/20	27	72.13	9	72.13	72.10	18	17,089	0.11%
2021/05/19	5	70.62	1	71.00	71.50	4	17,153	0.02%
2021/05/18	1	69.60	0	0.00	70.20	1	17,358	0.01%
2021/05/17	3	68.47	12	68.33	68.40	-9	17,964	-0.05%
2021/05/14	1	70.80	1	70.80	70.60	0	17,941	0.00%
2021/05/13	5	70.46	5	70.44	70.10	0	18,054	0.00%
2021/05/12	16.2	71.93	31	70.64	71.10	-14.9	17,959	-0.08%
2021/05/11	5.1	69.55	12	69.38	69.30	-6.9	17,558	-0.04%
2021/05/10	0	0.00	11	70.91	70.60	-11	17,580	-0.06%
2021/05/07	5	71.10	3	71.10	71.10	2	18,197	0.01%
2021/05/06	16	70.33	0	0.00	69.70	16	19,274	0.08%
2021/05/05	10	71.20	20	71.21	70.80	-10	19,804	-0.05%
2021/05/04	46	71.23	2	70.90	71.50	44	20,037	0.22%
2021/05/03	22.1	72.48	12	72.30	72.20	10.1	20,055	0.05%
2021/04/29	7	73.76	0	0.00	73.60	7	20,347	0.03%
2021/04/28	13	73.75	1	73.40	73.60	12	20,672	0.06%
2021/04/27	4.1	73.15	5	73.32	73.30	-0.9	21,355	0.00%
2021/04/26	7	73.60	4	73.50	73.60	3	21,679	0.01%
2021/04/23	5	74.10	17	73.87	73.90	-12	22,419	-0.05%
2021/04/22	17	74.89	28	74.78	74.10	-11	24,604	-0.04%
2021/04/21	19.5	74.16	3	73.97	74.30	16.5	25,484	0.06%
2021/04/20	9.5	73.74	1	73.60	74.00	8.5	26,144	0.03%
2021/04/19	2	73.70	2	73.80	73.80	0	26,288	0.00%
2021/04/16	7	73.27	2	73.30	73.50	5	26,368	0.02%
2021/04/15	2	73.15	0	0.00	73.00	2	26,429	0.01%
2021/04/14	7	72.47	3	72.17	73.20	4	26,434	0.02%
2021/04/13	4	72.65	2	72.70	72.50	2	26,365	0.01%
2021/04/12	9.2	72.89	3	72.80	72.70	6.2	26,479	0.02%
2021/04/09	33	73.35	1	73.40	73.30	32	26,461	0.12%
2021/04/08	4.1	73.73	72	73.80	73.60	-67.9	26,327	-0.26%
2021/04/07	3	72.83	5	72.60	72.80	-2	26,181	-0.01%
2021/04/06	82	73.37	2	73.40	73.00	80	26,030	0.31%
2021/04/01	9	73.68	0	0.00	73.50	9	25,829	0.03%
2021/03/31	8	73.96	51	73.81	74.10	-43	25,726	-0.17%
2021/03/30	17.1	73.48	6	73.80	73.70	11.1	25,623	0.04%
2021/03/29	7	73.89	2	73.30	73.60	5	25,510	0.02%
2021/03/26	37	73.83	78	73.79	73.80	-41	25,357	-0.16%
2021/03/25	4	75.18	5	75.18	75.70	-1	24,820	0.00%
2021/03/24	22	74.13	3	73.93	74.20	19	24,692	0.08%
2021/03/23	2	73.60	7	73.44	74.00	-5	24,594	-0.02%
2021/03/22	62.3	74.12	16	74.19	74.00	46.3	24,491	0.19%
2021/03/19	51	74.11	32	74.94	75.00	19	24,545	0.08%
2021/03/18	7.4	74.30	8	73.83	74.30	-0.6	24,358	0.00%
2021/03/17	8	72.43	11	72.51	72.30	-3	24,366	-0.01%
2021/03/16	49	71.76	0	0.00	71.50	49	24,370	0.20%
2021/03/15	4	71.30	1	71.10	71.50	3	24,405	0.01%
2021/03/12	5	71.14	5	71.60	71.40	0	24,426	0.00%
2021/03/11	33	71.46	4	71.45	72.00	29	24,483	0.12%
2021/03/10	0	0.00	19	74.09	73.90	-19	23,998	-0.08%
2021/03/09	8	73.24	3	73.00	72.80	5	23,975	0.02%
2021/03/08	21	73.72	0	0.00	73.20	21	23,979	0.09%
2021/03/05	17	73.54	4	73.80	73.50	13	23,936	0.05%
2021/03/04	4	74.28	5	75.00	74.30	-1	23,982	0.00%
2021/03/03	16.2	74.89	12	74.95	75.50	4.2	23,918	0.02%
2021/03/02	12.2	74.23	0	0.00	73.90	12.2	23,861	0.05%
2021/02/26	23.3	74.81	103	74.51	74.60	-79.7	23,754	-0.34%	大賣/
2021/02/25	8.2	76.45	1	75.70	75.90	7.2	23,456	0.03%
2021/02/24	3	75.90	1	76.20	76.00	2	23,325	0.01%
2021/02/22	102	75.96	1	76.00	75.80	101	23,118	0.44%	大買/鉅額交易
2021/02/19	5	75.98	3	75.20	76.10	2	22,985	0.01%
2021/02/18	8	75.33	2	76.00	75.40	6	22,853	0.03%
2021/02/17	63.1	75.82	12	76.03	75.20	51.1	22,678	0.23%
2021/02/05	7	78.51	1	78.40	78.40	6	22,274	0.03%
2021/02/04	1	78.70	4	79.50	78.90	-3	22,157	-0.01%
2021/02/03	1.6	78.11	83	78.43	78.20	-81.4	22,161	-0.37%
2021/02/02	10.1	78.31	40	78.10	78.10	-30	22,341	-0.13%
2021/02/01	7.2	77.38	20	77.22	78.00	-12.8	22,368	-0.06%
2021/01/29	50.1	80.10	47	81.60	78.40	3.1	22,106	0.01%
2021/01/28	47.5	81.50	62	81.94	81.50	-14.5	21,406	-0.07%
2021/01/27	47.2	80.86	44.4	80.56	81.10	2.8	20,213	0.01%
2021/01/26	4	78.40	11	78.31	77.70	-7	19,412	-0.04%
2021/01/25	11	77.99	8	77.98	78.00	3	19,027	0.02%
2021/01/22	33	77.54	23	75.97	77.60	10	18,789	0.05%
2021/01/21	21	76.86	23	77.04	77.00	-2	18,280	-0.01%
2021/01/20	48	77.15	29	76.57	76.00	19	17,816	0.11%
2021/01/19	21	78.70	17	79.11	79.00	4	17,029	0.02%
2021/01/18	42	79.19	31	78.95	79.00	11	16,570	0.07%
2021/01/15	109.4	82.04	68	82.31	80.40	41.4	15,678	0.26%	大買/
2021/01/14	50.4	75.34	59.9	76.76	77.90	-9.5	13,423	-0.07%
2021/01/13	56	70.57	30.5	70.54	70.90	25.5	12,034	0.21%
2021/01/12	4	67.10	2	67.00	67.50	2	11,175	0.02%
2021/01/11	25	66.90	1	67.30	67.30	24	10,964	0.22%
2021/01/08	0	0.00	3	67.07	67.40	-3	10,765	-0.03%
2021/01/06	1.5	66.70	0	0.00	66.70	1.5	10,633	0.01%
2021/01/05	1	66.90	2	66.70	66.80	-1	10,501	-0.01%
2020/12/31	0	0.00	1	67.50	67.30	-1	10,070	-0.01%
2020/12/30	0	0.00	0.2	67.30	67.50	-0.2	10,034	0.00%
2020/12/29	2	67.15	0	0.00	67.10	2	9,957	0.02%
2020/12/28	0	0.00	0	67.80	68.00	0	9,906	0.00%
2020/12/25	2	68.10	2	67.75	67.80	0	9,956	0.00%
2020/12/24	10	67.00	6	66.68	66.80	4	9,924	0.04%
2020/12/23	0.1	66.50	1	66.40	66.80	-1	9,889	-0.01%
2020/12/22	4.1	66.78	2	66.45	66.20	2.1	9,905	0.02%
2020/12/21	12	65.27	11	66.21	66.20	1	9,896	0.01%
2020/12/18	4.1	67.55	0	0.00	66.70	4.1	9,762	0.04%
2020/12/17	20	67.90	0	0.00	67.90	20	9,618	0.21%
2020/12/16	10.1	67.70	0	0.00	68.50	10.1	9,602	0.10%
2020/12/15	72.1	68.14	8	67.61	67.30	64.1	9,669	0.66%
2020/12/14	9.1	70.18	9	70.06	69.60	0.1	9,443	0.00%
2020/12/11	32.3	70.50	150.2	69.99	69.90	-117.9	9,331	-1.26%	大賣/鉅額交易
2020/12/10	1	69.20	6	69.25	69.40	-5	8,938	-0.06%
2020/12/09	2	68.80	3	69.13	69.40	-1	8,781	-0.01%
2020/12/08	0	0.00	1	68.60	68.40	-1	8,606	-0.01%
2020/12/07	31.3	67.85	17.6	68.17	68.80	13.7	8,455	0.16%
2020/12/04	5	66.60	1	66.60	66.60	4	8,094	0.05%
2020/12/03	1	66.30	1	66.00	66.10	0	8,018	0.00%
2020/12/02	0.6	65.90	2	66.50	66.40	-1.4	7,971	-0.02%
2020/12/01	4	65.30	4	65.20	65.50	0	7,857	0.00%
2020/11/30	30	66.60	1	66.20	65.30	29	7,741	0.37%
2020/11/27	1.3	66.58	2	66.60	66.50	-0.7	7,551	-0.01%
2020/11/26	2	66.10	21	66.26	66.50	-19	7,521	-0.25%
2020/11/25	3	65.70	2	66.60	65.90	1	7,510	0.01%
2020/11/24	16.2	66.03	15	66.20	66.20	1.2	7,477	0.02%
2020/11/23	17	65.89	1	65.50	65.90	16	7,358	0.22%
2020/11/20	1.3	65.63	6	65.75	65.60	-4.7	7,246	-0.06%
2020/11/19	0	0.00	2	65.05	65.00	-2	7,129	-0.03%
2020/11/18	6	65.20	2	65.10	65.30	4	7,205	0.06%
2020/11/17	1	64.80	0	0.00	65.00	1	7,243	0.01%
2020/11/16	1	65.20	23	65.22	65.00	-22	7,368	-0.30%
2020/11/13	1	64.30	6	63.88	64.10	-5	7,365	-0.07%
2020/11/12	4	62.13	0	0.00	62.30	4	7,281	0.05%
2020/11/11	2	61.70	0	0.00	62.50	2	7,841	0.03%
2020/11/10	15	60.27	0	0.00	60.30	15	8,501	0.18%
2020/11/09	9	60.62	0	0.00	60.90	9	8,160	0.11%
2020/11/04	0	0.00	1	62.10	62.30	-1	8,066	-0.01%
2020/10/29	3	61.87	0	0.00	61.90	3	8,543	0.04%
2020/10/28	2	62.20	0	0.00	62.30	2	8,639	0.02%
2020/10/27	20	62.35	3	62.50	62.50	17	8,706	0.20%
2020/10/26	10	62.20	0	0.00	62.30	10	8,767	0.11%
2020/10/22	12	62.58	1	62.20	62.30	11	8,865	0.12%
2020/10/21	6	63.08	0	0.00	62.80	6	8,820	0.07%
2020/10/20	5	63.30	0	0.00	63.50	5	8,922	0.06%
2020/10/19	1	63.50	4	63.45	63.50	-3	8,992	-0.03%
2020/10/16	10	63.09	0	0.00	63.10	10	9,136	0.11%
2020/10/15	1	63.10	0	0.00	63.10	1	9,382	0.01%
2020/10/14	1	63.90	6	64.30	63.70	-5	9,365	-0.05%
2020/10/12	1	64.10	0	0.00	64.10	1	9,380	0.01%
2020/10/08	0	0.00	0	64.00	64.00	0	9,392	0.00%
2020/10/05	1	63.80	0	0.00	63.20	1	9,602	0.01%
2020/09/30	1	63.60	4	63.80	63.80	-3	9,703	-0.03%
2020/09/28	1	61.80	10	61.65	62.20	-9	9,840	-0.09%
2020/09/25	13	61.10	0	0.00	61.30	13	9,978	0.13%
2020/09/24	4	62.00	0	0.00	61.50	4	10,068	0.04%
2020/09/23	6	63.17	0	0.00	63.00	6	10,071	0.06%
2020/09/22	2	63.20	1	63.70	63.20	1	10,826	0.01%
2020/09/21	1	64.20	0	0.00	64.20	1	11,198	0.01%
2020/09/18	2	65.20	10	64.70	65.60	-8	11,465	-0.07%
2020/09/17	1	63.90	0	0.00	63.90	1	11,566	0.01%
2020/09/16	2	64.30	0	0.00	64.00	2	11,769	0.02%
2020/09/15	35	64.15	0	0.00	63.90	35	11,987	0.29%
2020/09/11	11	63.05	0	0.00	62.80	11	12,060	0.09%
2020/09/10	2.6	62.90	2	63.00	62.80	0.6	12,134	0.00%
2020/09/07	3	62.97	0	0.00	62.90	3	12,889	0.02%
2020/09/04	2	62.95	50	62.99	63.60	-48	12,959	-0.37%
2020/09/03	6	63.70	5	63.70	63.70	1	13,012	0.01%
2020/09/02	1	63.30	0	0.00	63.70	1	13,103	0.01%
2020/09/01	2	63.50	0	0.00	63.50	2	13,101	0.02%
2020/08/31	1	62.50	0	0.00	62.50	1	13,183	0.01%
2020/08/27	1	63.60	0	0.00	63.90	1	13,210	0.01%
2020/08/25	42	63.80	7	64.30	63.80	35	13,476	0.26%
2020/08/24	1	63.50	1	62.90	63.30	0	13,484	0.00%
2020/08/20	6	64.22	0	0.00	64.00	6	13,352	0.04%
2020/08/19	10	67.80	1	66.80	66.60	9	13,179	0.07%
2020/08/18	29	68.14	1	67.90	67.70	28	13,092	0.21%
2020/08/17	23	68.99	26	69.35	69.10	-3	13,050	-0.02%
2020/08/14	5	66.18	13	67.01	66.70	-8	12,536	-0.06%
2020/08/10	0	0.00	3	63.70	63.60	-3	12,418	-0.02%
2020/08/06	2	63.90	0	0.00	64.00	2	12,425	0.02%
2020/08/05	7	64.03	3	63.67	63.40	4	12,453	0.03%
2020/08/04	1	62.50	1	63.90	63.80	0	12,389	0.00%
2020/08/03	1	62.10	0	0.00	62.10	1	12,256	0.01%
2020/07/31	3	61.53	0	0.00	61.70	3	12,209	0.02%
2020/07/27	4	60.55	0	0.00	60.40	4	12,154	0.03%
2020/07/24	2	61.90	4	62.10	61.20	-2	12,241	-0.02%
2020/07/23	2	62.10	0	0.00	62.20	2	12,237	0.02%
2020/07/22	2	61.85	3	61.90	61.90	-1	12,201	-0.01%
2020/07/21	6	61.08	4	60.90	61.20	2	12,219	0.02%
2020/07/20	2	62.50	0	0.00	61.50	2	12,115	0.02%
2020/07/17	2	64.20	0	0.00	64.00	2	11,970	0.02%
2020/07/16	4	64.20	2	64.10	64.10	2	12,076	0.02%
2020/07/15	1	64.00	0	0.00	63.90	1	12,107	0.01%
2020/07/14	2	65.05	5	64.84	64.70	-3	12,193	-0.02%
2020/07/13	5	64.00	1	64.60	64.80	4	12,260	0.03%
2020/07/10	5	64.06	0	0.00	63.70	5	12,339	0.04%
2020/07/09	1	65.00	0	0.00	64.80	1	12,411	0.01%
2020/07/08	1	65.00	4	65.08	65.10	-3	12,351	-0.02%
2020/07/07	8	65.80	4	65.53	65.60	4	12,272	0.03%
2020/07/06	2	66.40	5	66.76	66.50	-3	12,140	-0.02%
2020/07/03	4	65.85	6	66.02	66.10	-2	12,122	-0.02%
2020/07/02	1	65.30	6	65.20	65.30	-5	12,087	-0.04%
2020/07/01	3	64.57	0	0.00	64.50	3	12,103	0.02%
2020/06/30	17	64.46	0	0.00	64.00	17	12,039	0.14%
2020/06/29	14	69.90	2	69.90	69.80	12	11,418	0.11%
2020/06/24	3	70.13	6	70.00	70.10	-3	11,148	-0.03%
2020/06/23	4	70.28	1	70.30	70.00	3	11,187	0.03%
2020/06/22	1	69.80	0	0.00	70.10	1	10,980	0.01%
2020/06/19	4	68.93	1	69.00	68.80	3	10,829	0.03%
2020/06/17	22	68.50	3	68.20	68.60	19	10,682	0.18%
2020/06/16	2	68.90	2.1	68.84	68.60	-0.1	10,759	0.00%
2020/06/15	5	68.62	2	68.75	67.80	3	10,819	0.03%
2020/06/12	3	68.00	3	68.80	69.10	0	10,733	0.00%
2020/06/11	1	67.90	5	68.78	67.80	-4	10,583	-0.04%
2020/06/10	3	66.80	4	66.48	67.00	-1	10,270	-0.01%
2020/06/09	1	66.10	5	66.44	66.00	-4	10,382	-0.04%
2020/06/08	2	66.90	0	0.00	66.80	2	10,395	0.02%
2020/06/04	0	0.00	1	66.60	66.40	-1	10,458	-0.01%
2020/06/03	3	66.40	2	66.20	66.10	1	10,478	0.01%
2020/06/02	1	65.10	3	65.03	65.10	-2	10,380	-0.02%
2020/06/01	0	0.00	6	64.45	64.20	-6	10,357	-0.06%
2020/05/29	0	0.00	2	61.50	64.50	-2	10,339	-0.02%
2020/05/28	3	61.90	2	61.50	61.50	1	10,282	0.01%
2020/05/27	1	62.00	1	62.00	62.00	0	10,402	0.00%
2020/05/26	2	62.05	7	62.27	62.00	-5	10,471	-0.05%
2020/05/22	7	60.70	10	60.90	60.70	-3	10,385	-0.03%
2020/05/21	52	60.77	0	0.00	60.60	52	10,324	0.50%
2020/05/20	2	61.20	0	0.00	61.00	2	10,203	0.02%
2020/05/19	6	62.10	1	62.30	61.10	5	10,136	0.05%
2020/05/15	4	62.90	4	62.20	62.60	0	9,872	0.00%
2020/05/13	0	0.00	3	66.30	66.50	-3	9,364	-0.03%
2020/05/12	0	0.00	2	66.40	66.00	-2	9,318	-0.02%
2020/05/11	4	66.90	4	67.20	66.90	0	9,223	0.00%
2020/05/08	0	0.00	6	65.92	66.30	-6	9,157	-0.07%
2020/05/05	0	0.00	5	65.90	65.30	-5	9,168	-0.05%
2020/05/04	10	64.90	1	65.50	64.90	9	9,171	0.10%
2020/04/30	0	0.00	7	66.17	66.10	-7	9,167	-0.08%
2020/04/29	2	65.60	12	66.09	65.50	-10	9,145	-0.11%
2020/04/28	2	65.90	0	0.00	65.90	2	9,085	0.02%
2020/04/27	6	65.35	0	0.00	65.40	6	9,228	0.07%
2020/04/21	7	63.36	0	0.00	63.20	7	8,908	0.08%
2020/04/20	5	64.70	5	65.40	64.40	0	8,809	0.00%
2020/04/17	5	65.00	3	65.50	65.10	2	8,824	0.02%
2020/04/15	0	0.00	5	64.32	64.80	-5	8,597	-0.06%
2020/04/14	1	63.70	2	63.20	63.70	-1	8,529	-0.01%
2020/04/13	0	0.00	2	62.00	62.00	-2	8,480	-0.02%
2020/04/09	7	62.46	4	61.60	61.80	3	8,497	0.04%
2020/04/08	1	62.80	0	0.00	62.50	1	8,461	0.01%
2020/04/07	1	62.70	1	62.00	61.80	0	8,374	0.00%
2020/04/06	4	60.88	62.4	61.26	61.60	-58.4	8,244	-0.71%
2020/03/31	12	58.30	0	0.00	58.00	12	7,929	0.15%
2020/03/30	1	58.70	1	59.10	59.30	0	7,705	0.00%
2020/03/27	2	60.25	5	60.50	60.10	-3	7,575	-0.04%
2020/03/25	0	0.00	2	55.25	54.90	-2	7,265	-0.03%
2020/03/24	0	0.00	20	52.10	51.90	-20	7,242	-0.28%
2020/03/23	2	49.40	0	0.00	48.20	2	7,341	0.03%
2020/03/20	28	51.68	2	52.00	51.80	26	7,335	0.35%
2020/03/19	45	47.77	0	0.00	48.10	45	7,245	0.62%
2020/03/17	20	50.70	0	0.00	50.70	20	7,143	0.28%
2020/03/16	20	54.85	0	0.00	52.60	20	7,083	0.28%
2020/03/12	6	57.47	0	0.00	56.80	6	6,839	0.09%
2020/03/11	1	60.60	0	0.00	59.40	1	6,756	0.01%
2020/03/10	2	59.80	3	60.97	60.30	-1	6,727	-0.01%
2020/03/09	1	59.80	5	61.68	61.30	-4	6,612	-0.06%
2020/03/06	5	61.30	0	0.00	61.30	5	6,580	0.08%
2020/03/04	0	0.00	1.5	61.90	61.60	-1.5	6,685	-0.02%
2020/03/03	9	61.50	0	0.00	61.00	9	6,584	0.14%
2020/03/02	8	60.33	0	0.00	60.30	8	6,503	0.12%
2020/02/27	2	63.25	0	0.00	62.70	2	6,430	0.03%
2020/02/21	0	0.00	7	65.50	65.50	-7	6,652	-0.11%
2020/02/20	3	66.80	0	0.00	66.30	3	6,815	0.04%
2020/02/18	1	66.00	1	65.00	66.00	0	6,983	0.00%
2020/02/11	0	0.00	2	65.00	65.50	-2	9,655	-0.02%
2020/02/06	0	0.00	1	65.90	66.60	-1	9,648	-0.01%
2020/02/05	0	0.00	1	64.90	64.80	-1	9,685	-0.01%
2020/02/03	12	63.50	23	62.74	63.90	-11	9,818	-0.11%
2020/01/31	5	63.80	0	0.00	63.60	5	9,843	0.05%
2020/01/30	3	63.00	0	0.00	62.80	3	9,970	0.03%
2020/01/20	1	68.10	0	0.00	68.00	1	9,796	0.01%
2020/01/17	1	67.80	0	0.00	67.90	1	9,809	0.01%
2020/01/16	6	67.90	0	0.00	68.00	6	9,812	0.06%
2020/01/14	1	68.50	0	0.00	69.10	1	9,932	0.01%
2020/01/13	0	0.00	1	69.00	69.20	-1	9,978	-0.01%
2020/01/10	3	67.20	0	0.00	67.00	3	10,257	0.03%
2020/01/08	2	67.45	0	0.00	67.70	2	10,386	0.02%
2020/01/07	2	67.40	4	67.88	68.30	-2	10,325	-0.02%
2020/01/03	2	68.70	3	68.63	68.20	-1	10,280	-0.01%
2020/01/02	1	68.30	5	68.20	68.60	-4	10,267	-0.04%
2019/12/31	1	68.40	0	0.00	68.40	1	10,309	0.01%
2019/12/30	0	0.00	1	68.80	68.80	-1	10,280	-0.01%
2019/12/27	0	0.00	1	69.40	69.40	-1	10,289	-0.01%
2019/12/24	0	0.00	11	69.41	69.20	-11	10,415	-0.11%
2019/12/19	10	70.20	12	69.95	70.20	-2	10,340	-0.02%
2019/12/18	18	71.17	13	70.99	71.10	5	10,264	0.05%
2019/12/17	2	69.55	6	68.90	69.80	-4	10,110	-0.04%
2019/12/16	1	69.30	0	0.00	68.70	1	10,061	0.01%
2019/12/13	0	0.00	10	68.90	68.80	-10	10,081	-0.10%
2019/12/12	0	0.00	12	69.33	69.00	-12	10,022	-0.12%
2019/12/11	0	0.00	36	68.50	68.70	-36	9,921	-0.36%
2019/12/05	1	69.40	0	68.80	68.80	1	9,812	0.01%
2019/12/04	1	68.90	0	0.00	69.00	1	9,768	0.01%
2019/12/03	5	69.10	0	0.00	69.10	5	9,735	0.05%
2019/11/29	7	67.90	1	67.80	68.00	6	9,533	0.06%
2019/11/28	0	0.00	2	69.40	69.50	-2	9,419	-0.02%
2019/11/27	0	0.00	3	70.30	69.70	-3	9,548	-0.03%
2019/11/25	0	0.00	7	69.71	69.90	-7	9,335	-0.07%
2019/11/22	0	0.00	1	71.00	70.80	-1	9,321	-0.01%
2019/11/20	0	0.00	9	70.79	71.00	-9	9,097	-0.10%
2019/11/19	2	70.50	4	70.58	70.70	-2	8,977	-0.02%
2019/11/18	1	69.90	3.1	70.06	70.00	-2.1	8,747	-0.02%
2019/11/15	1.2	69.68	22	69.81	69.80	-20.8	8,659	-0.24%
2019/11/14	2	70.45	2	69.40	70.00	0	8,545	0.00%
2019/11/13	3	69.57	20	69.56	70.00	-17	8,312	-0.20%
2019/11/12	6	67.83	7	68.06	68.60	-1	7,853	-0.01%
2019/11/11	28	66.88	12	67.01	66.70	16	7,394	0.22%
2019/11/08	2	65.75	37	65.91	67.30	-35	7,023	-0.50%
2019/11/07	2	61.00	2.1	61.00	61.20	-0.1	6,158	0.00%
2019/11/06	0	0.00	5	61.08	61.30	-5	6,163	-0.08%
2019/11/05	10	61.00	0	0.00	61.00	10	6,181	0.16%
2019/11/04	4	60.90	2	60.85	61.10	2	6,224	0.03%
2019/11/01	0	0.00	2	60.15	60.20	-2	6,196	-0.03%
2019/10/31	3	59.33	0	0.00	59.30	3	6,190	0.05%
2019/10/30	0	0.00	3	61.13	60.40	-3	6,095	-0.05%
2019/10/29	2	60.80	29	60.51	60.70	-27	6,217	-0.43%
2019/10/28	0	0.00	11	60.00	59.80	-11	6,159	-0.18%
2019/10/25	1	59.20	2	59.55	59.60	-1	6,204	-0.02%
2019/10/24	1	58.90	1	59.00	59.30	0	6,228	0.00%
2019/10/23	0	0.00	12	59.17	59.20	-12	6,267	-0.19%
2019/10/22	8	58.88	1	59.00	58.50	7	6,216	0.11%
2019/10/21	2	58.15	9	58.16	58.30	-7	6,157	-0.11%
2019/10/18	6	59.03	34	58.63	58.00	-28	6,074	-0.46%
2019/10/17	2	56.45	58	56.63	57.30	-56	5,714	-0.98%
2019/10/16	1	54.90	1	55.30	55.50	0	5,511	0.00%
2019/10/15	5	55.10	0	0.00	55.10	5	5,528	0.09%
2019/10/14	0	0.00	2	55.40	55.00	-2	5,583	-0.04%
2019/10/09	3	54.33	0	0.00	54.00	3	5,533	0.05%
2019/10/08	2	55.10	1	55.80	55.10	1	5,520	0.02%
2019/10/07	0	0.00	5	55.44	55.50	-5	5,520	-0.09%
2019/10/04	0	0.00	1	54.50	54.40	-1	5,464	-0.02%
2019/10/03	51	54.49	1	53.90	54.60	50	5,499	0.91%
2019/09/27	0	0.00	12	54.26	54.00	-12	5,447	-0.22%
2019/09/26	0	0.00	1	54.70	54.70	-1	5,459	-0.02%
2019/09/24	0	0.00	2	55.05	55.00	-2	5,499	-0.04%
2019/09/23	0	0.00	0	54.50	54.50	0	5,470	0.00%
2019/09/18	2	54.80	5	54.62	54.70	-3	5,436	-0.06%
2019/09/12	2	53.30	0	0.00	53.40	2	5,472	0.04%
2019/09/10	5	52.50	0	0.00	52.30	5	5,466	0.09%
2019/09/09	0	0.00	10	52.70	52.90	-10	5,468	-0.18%
2019/09/06	0	0.00	1	53.00	52.80	-1	5,458	-0.02%
2019/09/05	2	52.65	0	0.00	52.70	2	5,431	0.04%
2019/09/04	1	51.90	1	52.10	52.40	0	5,497	0.00%
2019/09/02	1	52.20	0	0.00	52.20	1	5,567	0.02%
2019/08/30	0	0.00	5	52.40	52.40	-5	5,581	-0.09%
2019/08/29	9	50.23	4	50.10	50.20	5	5,415	0.09%
2019/08/28	1	50.50	0	0.00	50.50	1	5,400	0.02%
2019/08/23	6	51.00	0	0.00	50.70	6	5,469	0.11%
2019/08/20	5	51.36	2	51.25	51.10	3	5,617	0.05%
2019/08/16	0	0.00	6	51.07	51.00	-6	5,592	-0.11%
2019/08/15	3	50.07	3	49.90	50.10	0	5,512	0.00%
2019/08/14	0	0.00	7	51.00	50.70	-7	5,523	-0.13%
2019/08/13	10	50.88	0	0.00	50.50	10	5,505	0.18%
2019/08/12	2	50.40	1	50.30	50.60	1	5,493	0.02%
2019/08/08	1	48.40	0	0.00	48.00	1	5,414	0.02%
2019/08/07	20	48.10	9	47.90	48.00	11	5,477	0.20%
2019/08/06	14	47.53	9	47.58	47.70	5	5,537	0.09%
2019/08/05	1	48.50	0	0.00	48.45	1	5,533	0.02%
2019/08/02	5	49.80	0	0.00	49.70	5	5,541	0.09%
2019/08/01	1	50.60	1	51.00	50.80	0	5,735	0.00%
2019/07/31	10	51.28	0	0.00	50.90	10	6,001	0.17%
2019/07/30	26	56.41	0	0.00	56.00	26	5,782	0.45%
2019/07/29	1	57.00	0	0.00	57.00	1	5,768	0.02%
2019/07/26	10	57.30	20	57.50	57.50	-10	5,731	-0.17%
2019/07/25	2	57.10	3	57.07	57.40	-1	5,669	-0.02%
2019/07/24	0	0.00	6	56.20	56.10	-6	5,675	-0.11%
2019/07/23	4	55.90	0	0.00	55.90	4	5,669	0.07%
2019/07/22	2	55.70	0	0.00	55.80	2	5,704	0.04%
2019/07/19	0	0.00	3	55.80	55.60	-3	5,719	-0.05%
2019/07/17	2	55.70	0	0.00	55.40	2	5,893	0.03%
2019/07/16	0	0.00	1	56.20	56.30	-1	5,932	-0.02%
2019/07/15	1	54.90	5	55.10	55.00	-4	6,042	-0.07%
2019/07/12	2	55.10	0	0.00	55.00	2	6,297	0.03%
2019/07/10	1	54.50	1	54.60	54.70	0	7,505	0.00%
2019/07/09	1	54.40	0	0.00	54.50	1	7,637	0.01%
2019/07/05	4	54.95	0	0.00	55.10	4	7,660	0.05%
2019/07/04	1	54.70	0	0.00	54.70	1	7,710	0.01%
2019/07/01	1	54.10	1	54.40	54.50	0	7,840	0.00%
2019/06/26	0	0.00	4	54.10	54.00	-4	7,916	-0.05%
2019/06/21	4	54.05	3	54.03	53.70	1	8,018	0.01%
2019/06/20	3	53.67	0	0.00	54.10	3	7,932	0.04%
2019/06/19	23	53.07	0	0.00	53.40	23	7,889	0.29%
2019/06/18	2	52.00	1	52.00	52.20	1	7,844	0.01%
2019/06/17	40	52.00	3	52.17	52.20	37	7,877	0.47%
2019/06/14	1	51.90	0	0.00	52.00	1	7,892	0.01%
2019/06/13	1	51.70	0	0.00	51.50	1	7,969	0.01%
2019/06/12	1	51.20	2	51.50	52.20	-1	8,383	-0.01%
2019/06/10	0	0.00	1	50.30	50.30	-1	8,293	-0.01%
2019/06/06	2	50.25	0	0.00	50.00	2	8,306	0.02%
2019/06/05	0	0.00	1	51.00	51.00	-1	8,423	-0.01%
2019/06/04	1	51.10	0	0.00	50.70	1	8,466	0.01%
2019/05/31	1	51.80	0	0.00	51.50	1	8,517	0.01%
2019/05/24	1	50.30	0	0.00	50.50	1	8,474	0.01%
2019/05/20	1	50.40	1	50.50	50.50	0	8,846	0.00%
2019/05/17	1	50.10	0	0.00	49.95	1	8,864	0.01%
2019/05/16	2	50.00	0	0.00	49.95	2	8,820	0.02%
2019/05/15	2	50.80	0	0.00	50.90	2	8,787	0.02%
2019/05/13	3	51.43	2	51.50	51.70	1	8,680	0.01%
2019/05/10	2	51.50	0	0.00	51.70	2	8,645	0.02%
2019/05/09	5	51.82	6	51.42	52.00	-1	8,585	-0.01%
2019/05/08	4	54.38	3	54.23	53.50	1	8,315	0.01%
2019/05/07	0	0.00	1	57.80	57.20	-1	8,026	-0.01%
2019/05/06	6	57.30	31	57.59	57.00	-25	8,125	-0.31%
2019/05/02	1	58.70	0	0.00	58.60	1	7,931	0.01%
2019/04/30	13	58.14	0	0.00	58.30	13	7,912	0.16%
2019/04/29	0	0.00	2	58.40	58.30	-2	7,847	-0.03%
2019/04/26	3	59.13	4	59.50	58.80	-1	7,833	-0.01%
2019/04/25	1	58.90	2	59.00	59.20	-1	7,834	-0.01%
2019/04/24	8	59.76	5	60.10	59.40	3	7,862	0.04%
2019/04/23	9	58.61	2	59.00	59.10	7	7,782	0.09%
2019/04/22	3	59.13	2	59.10	58.90	1	7,733	0.01%
2019/04/19	7	60.60	0	0.00	60.10	7	7,713	0.09%
2019/04/18	12	61.80	14	62.49	60.90	-2	7,671	-0.03%
2019/04/17	42	62.59	60	62.82	61.10	-18	7,539	-0.24%
2019/04/16	50	59.39	84	59.74	60.90	-34	7,192	-0.47%
2019/04/15	4	55.30	26	55.22	55.50	-22	6,540	-0.34%
2019/04/12	1	54.00	0	0.00	53.80	1	6,451	0.02%
2019/04/11	2	54.05	0	0.00	53.60	2	6,445	0.03%
2019/04/09	0	0.00	10	53.60	54.30	-10	6,410	-0.16%
2019/04/08	0	0.00	13	53.23	53.30	-13	6,352	-0.20%
2019/04/03	3	52.60	4	52.58	52.70	-1	6,299	-0.02%
2019/04/02	3	53.13	0	0.00	53.00	3	6,261	0.05%
2019/04/01	1	53.30	0	0.00	53.00	1	6,228	0.02%
2019/03/29	4	53.15	0	0.00	53.30	4	6,099	0.07%
2019/03/26	10	52.00	0	0.00	52.00	10	5,996	0.17%
2019/03/25	2	51.20	1	51.30	51.40	1	5,977	0.02%
2019/03/22	10	52.10	0	0.00	52.10	10	5,960	0.17%
2019/03/18	5	51.52	0	0.00	51.90	5	5,967	0.08%
2019/03/15	17	52.36	5	52.00	52.40	12	5,896	0.20%
2019/03/14	2	54.20	0	0.00	54.20	2	5,474	0.04%
2019/03/12	1	54.90	19	54.90	54.90	-18	5,551	-0.32%
2019/03/08	6	52.10	1	52.80	52.50	5	5,387	0.09%
2019/03/07	1	52.10	0	0.00	52.40	1	5,432	0.02%
2019/03/06	2	52.30	0	0.00	52.40	2	5,427	0.04%
2019/03/05	2	52.10	2	51.60	52.30	0	5,536	0.00%
2019/03/04	7	51.83	0	0.00	51.80	7	5,537	0.13%
2019/02/26	12	52.98	0	0.00	53.00	12	5,490	0.22%
2019/02/25	1	53.40	1	53.50	53.70	0	5,416	0.00%
2019/02/21	3	52.60	1	52.50	52.50	2	5,238	0.04%
2019/02/20	11	52.58	0	0.00	52.50	11	5,169	0.21%
2019/02/19	6	51.75	0	0.00	51.50	6	5,040	0.12%
2019/02/14	0	0.00	1	51.20	50.60	-1	5,132	-0.02%
2019/01/30	0	0.00	94	51.79	51.80	-94	5,336	-1.76%
2019/01/29	1	51.40	24	51.11	51.40	-23	5,462	-0.42%
2019/01/28	4	51.48	1	51.70	51.50	3	5,462	0.05%
2019/01/25	5	50.34	0	0.00	51.00	5	5,457	0.09%
2019/01/16	0	0.00	1	48.90	48.90	-1	5,539	-0.02%
2019/01/15	0	0.00	5	48.90	48.90	-5	5,593	-0.09%
2019/01/10	2	48.00	0	0.00	48.50	2	5,474	0.04%
2019/01/09	5	47.95	0	0.00	48.00	5	5,422	0.09%
2019/01/08	6	47.42	5	46.90	47.40	1	5,403	0.02%
2019/01/07	5	48.50	0	0.00	48.50	5	5,269	0.09%
2019/01/04	37	48.64	0	0.00	48.50	37	5,286	0.70%
2019/01/03	11	49.51	0	0.00	49.60	11	5,461	0.20%
2019/01/02	24	50.32	1	52.10	50.20	23	5,502	0.42%
2018/12/27	40	50.40	0	0.00	50.40	40	5,535	0.72%
2018/12/21	0	0.00	1	50.20	50.40	-1	5,986	-0.02%
2018/12/20	5	50.20	0	0.00	49.90	5	6,148	0.08%
2018/12/17	1	51.50	3	51.50	51.30	-2	6,491	-0.03%
2018/12/13	0	0.00	1	51.10	51.70	-1	6,571	-0.02%
2018/12/12	0	0.00	1	51.20	51.20	-1	6,605	-0.02%
2018/12/11	1	50.20	0	0.00	50.30	1	6,679	0.01%
2018/12/06	3	50.00	0	0.00	50.10	3	7,050	0.04%
2018/12/04	3	53.97	3	54.10	53.80	0	7,131	0.00%
2018/12/03	0	0.00	1	54.30	54.10	-1	7,168	-0.01%
2018/11/30	0	0.00	8	53.34	52.30	-8	7,220	-0.11%
2018/11/28	1	53.20	1	51.70	53.00	0	7,195	0.00%
2018/11/26	1	50.80	0	0.00	50.80	1	7,191	0.01%
2018/11/23	4	49.80	0	0.00	49.70	4	7,236	0.06%
2018/11/22	4	50.50	0	0.00	50.10	4	7,204	0.06%
2018/11/21	3	51.00	0	0.00	51.20	3	7,211	0.04%
2018/11/20	4	51.85	0	0.00	51.60	4	7,199	0.06%
2018/11/19	0	0.00	3	51.73	52.50	-3	7,236	-0.04%
2018/11/16	1	50.50	0	0.00	51.00	1	7,258	0.01%
2018/11/13	29	50.58	31	49.69	51.20	-2	7,356	-0.03%
2018/11/12	1	51.10	5	51.40	51.10	-4	7,337	-0.05%
2018/11/09	2	51.00	1	51.80	52.20	1	7,313	0.01%
2018/11/08	21	51.80	0	0.00	51.90	21	7,210	0.29%
2018/11/07	6	51.20	0	0.00	51.30	6	7,148	0.08%
2018/11/06	4	52.30	7	52.33	51.90	-3	7,093	-0.04%
2018/11/05	10	54.35	0	0.00	54.40	10	7,198	0.14%
2018/11/01	1	55.80	0	0.00	56.00	1	7,235	0.01%
2018/10/31	0	0.00	0.7	56.00	56.30	-0.7	7,286	-0.01%
2018/10/30	4	54.43	0	0.00	54.40	4	7,357	0.05%
2018/10/25	4	53.20	0	0.00	54.10	4	7,509	0.05%
2018/10/24	9	54.62	16	54.54	54.60	-7	7,636	-0.09%
2018/10/22	1	56.90	0	0.00	56.90	1	7,885	0.01%
2018/10/18	1	57.20	0	0.00	57.20	1	8,069	0.01%
2018/10/17	0	0.00	6	57.57	56.80	-6	8,128	-0.07%
2018/10/16	5	55.96	12	56.93	56.80	-7	8,138	-0.09%
2018/10/15	0	0.00	5	53.80	54.00	-5	8,170	-0.06%
2018/10/12	40	53.83	4	54.25	53.90	36	8,204	0.44%
2018/10/11	15	54.07	75	54.76	53.80	-60	8,194	-0.73%
2018/10/09	6	59.80	0	0.00	59.60	6	8,068	0.07%
2018/10/08	0	0.00	1	61.20	60.60	-1	8,084	-0.01%
2018/10/05	0	0.00	3	61.00	61.30	-3	8,095	-0.04%
2018/10/04	0	0.00	1	60.40	60.90	-1	8,056	-0.01%
2018/10/02	2	61.30	0	0.00	61.00	2	7,960	0.03%
2018/09/28	0	0.00	40	60.68	61.10	-40	7,917	-0.51%
2018/09/27	9	60.68	0	0.00	60.90	9	7,811	0.12%
2018/09/26	5	62.50	0	0.00	62.10	5	7,624	0.07%
2018/09/21	0	0.00	2	63.05	65.10	-2	7,541	-0.03%
2018/09/20	3	64.00	1	63.60	63.60	2	7,445	0.03%
2018/09/17	1	65.10	0	0.00	65.80	1	7,730	0.01%
2018/09/14	3	65.13	6	65.70	65.60	-3	7,751	-0.04%
2018/09/13	19	60.86	5	60.70	60.90	14	7,565	0.19%
2018/09/10	46	59.02	0	0.00	58.80	46	7,639	0.60%
2018/09/07	1	61.70	0	0.00	61.20	1	7,704	0.01%
2018/09/06	0	0.00	2	63.00	62.50	-2	7,709	-0.03%
2018/09/04	1	64.80	0	0.00	64.90	1	7,697	0.01%
2018/09/03	2	65.40	2	65.20	65.20	0	7,769	0.00%
2018/08/30	1	64.50	1	64.80	64.50	0	7,987	0.00%
2018/08/29	1	66.00	1	65.90	66.00	0	8,020	0.00%
2018/08/21	1	64.60	1	64.30	64.30	0	8,490	0.00%
2018/08/20	0	0.00	1	65.60	65.60	-1	8,393	-0.01%
2018/08/17	4	65.78	0	0.00	65.40	4	8,433	0.05%
2018/08/16	2	67.10	0	0.00	66.50	2	8,397	0.02%
2018/08/15	0	0.00	2	67.40	67.20	-2	8,421	-0.02%
2018/08/14	2.3	68.43	0	0.00	68.50	2.3	8,448	0.03%
2018/08/13	4	68.70	0	0.00	67.80	4	8,510	0.05%
2018/08/10	24	67.93	53	68.67	69.00	-29	8,628	-0.34%
2018/08/09	4	66.73	0	0.00	66.70	4	8,437	0.05%
2018/08/08	1	66.50	0	0.00	66.60	1	8,460	0.01%
2018/08/06	1	66.50	1	66.00	66.00	0	8,446	0.00%
2018/08/03	2	66.20	1	66.60	66.70	1	8,554	0.01%
2018/07/31	15	67.36	1	67.20	68.10	14	8,505	0.16%
2018/07/30	30	66.70	1	66.50	66.50	29	8,359	0.35%
2018/07/27	0	0.00	37	68.78	69.20	-37	8,238	-0.45%
2018/07/26	1	67.90	50	67.68	67.90	-49	8,051	-0.61%
2018/07/25	0	0.00	1	68.70	68.70	-1	7,970	-0.01%
2018/07/24	2	69.10	22	68.74	69.10	-20	7,906	-0.25%
2018/07/23	0	0.00	5	68.88	69.30	-5	7,861	-0.06%
2018/07/20	0	0.00	6	68.20	68.40	-6	7,839	-0.08%
2018/07/19	0	0.00	1	67.30	67.30	-1	7,779	-0.01%
2018/07/18	1	67.50	3	67.20	67.20	-2	7,784	-0.03%
2018/07/17	0	0.00	18	65.59	66.70	-18	7,697	-0.23%
2018/07/16	0	0.00	10	65.30	65.30	-10	7,641	-0.13%
2018/07/13	2	63.85	0	0.00	64.00	2	7,622	0.03%
2018/07/11	10	62.84	5	62.80	62.60	5	7,681	0.07%
2018/07/09	1	62.60	0	0.00	62.90	1	7,748	0.01%
2018/07/06	4	62.50	0	0.00	62.40	4	7,827	0.05%
2018/07/05	3	62.70	3	63.50	63.10	0	7,836	0.00%
2018/07/04	1	63.40	0	0.00	63.40	1	7,894	0.01%
2018/07/03	2	63.00	0	0.00	63.00	2	8,002	0.02%
2018/07/02	6	62.40	3	62.90	62.70	3	8,029	0.04%
2018/06/29	1	62.80	1	62.60	62.70	0	7,960	0.00%
2018/06/28	43	60.85	1	61.00	60.90	42	7,855	0.53%
2018/06/27	1	62.50	0	0.00	62.00	1	7,719	0.01%
2018/06/26	51	62.49	0	0.00	62.10	51	7,654	0.67%
2018/06/25	16	64.19	5	63.90	63.80	11	7,524	0.15%
2018/06/22	5	65.10	1	65.00	65.00	4	7,433	0.05%
2018/06/21	1	66.10	0	0.00	66.00	1	7,359	0.01%
2018/06/20	0	0.00	13	66.27	67.00	-13	7,443	-0.17%
2018/06/19	7	64.90	10	65.30	65.30	-3	7,395	-0.04%
2018/06/15	3	66.20	3	66.30	66.20	0	7,276	0.00%
2018/06/13	1	66.80	0	0.00	66.70	1	7,133	0.01%
2018/06/12	2	67.35	15	67.70	67.30	-13	7,456	-0.17%
2018/06/11	3	67.50	0	0.00	67.80	3	7,380	0.04%
2018/06/08	1	67.60	2	68.60	67.90	-1	7,316	-0.01%
2018/06/07	3	67.83	0	0.00	67.80	3	7,122	0.04%
2018/06/06	0	0.00	25	67.98	68.50	-25	7,133	-0.35%
2018/06/05	20	67.00	25	67.10	67.30	-5	7,043	-0.07%
2018/06/04	7	66.60	0	0.00	66.60	7	6,949	0.10%
2018/06/01	2	64.60	11	65.09	64.90	-9	6,869	-0.13%
2018/05/31	15	64.39	0	0.00	63.30	15	6,838	0.22%
2018/05/30	8	65.14	1	65.20	65.00	7	6,577	0.11%
2018/05/29	10	66.50	0	0.00	66.00	10	6,510	0.15%
2018/05/28	3	66.00	3	66.00	66.00	0	6,483	0.00%
2018/05/25	1	65.90	5	66.10	66.10	-4	6,495	-0.06%
2018/05/24	3	64.60	0	0.00	65.00	3	6,445	0.05%
2018/05/23	11	65.24	12	65.32	65.00	-1	6,377	-0.02%
2018/05/22	11	65.09	57	65.10	65.00	-46	6,467	-0.71%
2018/05/21	77	64.83	0	0.00	65.00	77	6,557	1.17%
2018/05/18	9	65.47	0	0.00	65.00	9	6,557	0.14%
2018/05/15	11	66.99	0	0.00	66.90	11	6,665	0.17%
2018/05/14	11	66.94	0	0.00	67.50	11	6,849	0.16%
2018/05/11	3	67.20	10	67.14	67.00	-7	6,863	-0.10%
2018/05/09	2	68.95	0	0.00	68.90	2	6,771	0.03%
2018/05/07	0	0.00	0.7	69.30	69.20	-0.7	7,033	-0.01%
2018/05/04	0	0.00	1	69.80	69.80	-1	7,080	-0.01%
2018/04/30	0	0.00	1	69.30	69.50	-1	7,218	-0.01%
2018/04/26	1	68.80	0.5	68.60	68.30	0.5	7,428	0.01%
2018/04/25	2	68.40	1	68.20	68.60	1	7,458	0.01%
2018/04/24	1	69.10	1	70.00	69.10	0	7,537	0.00%
2018/04/20	0	0.00	5	70.42	70.50	-5	7,670	-0.07%
2018/04/19	2	69.25	0	0.00	69.50	2	7,699	0.03%
2018/04/18	22	69.25	0	0.00	69.10	22	7,853	0.28%
2018/04/17	4	69.45	0	0.00	69.00	4	7,917	0.05%
2018/04/16	2	70.45	0	0.00	70.30	2	7,869	0.03%
2018/04/13	1	71.10	0	0.00	71.10	1	7,902	0.01%
2018/04/12	1	71.70	0	0.00	71.50	1	7,967	0.01%
2018/04/11	3	73.07	0	0.00	71.80	3	7,980	0.04%
2018/04/10	10	72.10	0	0.00	71.80	10	8,034	0.12%
2018/04/03	1	72.10	0	0.00	72.00	1	7,974	0.01%
2018/03/31	1	73.00	0	0.00	73.00	1	7,978	0.01%
2018/03/29	2	72.70	0	0.00	72.60	2	8,048	0.02%
2018/03/27	1	74.00	0	0.00	73.80	1	7,985	0.01%
2018/03/23	1	73.20	0	0.00	73.50	1	8,130	0.01%
2018/03/22	5	74.50	0	0.00	74.50	5	8,208	0.06%
2018/03/21	0	0.00	0.4	74.50	74.50	-0.4	8,290	-0.01%
2018/03/16	54	74.21	16	74.59	76.10	38	8,395	0.45%
2018/03/15	0	0.00	24	76.00	76.00	-24	8,184	-0.29%
2018/03/14	5	76.20	10	76.20	76.50	-5	8,309	-0.06%
2018/03/13	2	77.45	7.3	77.15	77.30	-5.3	8,494	-0.06%
2018/03/12	11	77.22	8	76.84	77.40	3	8,568	0.04%
2018/03/09	0	0.00	2	74.75	75.00	-2	8,656	-0.02%
2018/03/08	0	0.00	1	74.40	74.20	-1	8,821	-0.01%
2018/03/07	1	74.00	1	74.70	74.00	0	8,931	0.00%
2018/03/06	1	73.80	0	0.00	73.90	1	9,051	0.01%
2018/03/05	1	74.00	0	0.00	74.00	1	9,241	0.01%
2018/03/02	1	74.00	3	74.20	74.20	-2	9,334	-0.02%
2018/02/23	2	75.05	1	75.40	75.60	1	9,770	0.01%
2018/02/22	2	74.00	2	74.50	73.70	0	9,939	0.00%
2018/02/21	4	74.20	4	74.48	76.00	0	9,970	0.00%
2018/02/12	7	72.96	0	0.00	72.30	7	10,052	0.07%
2018/02/09	8	72.24	9	72.63	73.40	-1	10,206	-0.01%
2018/02/07	1	73.00	5	74.66	73.60	-4	10,332	-0.04%
2018/02/06	16	73.07	23	72.72	71.50	-7	10,314	-0.07%
2018/02/05	4	76.05	0	0.00	77.00	4	10,248	0.04%
2018/02/02	6	77.20	5	77.14	77.60	1	10,482	0.01%
2018/02/01	14	77.94	1	77.00	77.00	13	10,459	0.12%
2018/01/31	1	79.00	2	79.00	79.00	-1	10,408	-0.01%
2018/01/30	11.1	80.47	13	80.58	79.90	-1.9	10,369	-0.02%
2018/01/29	0	0.00	1	78.10	78.50	-1	10,080	-0.01%
2018/01/26	1	78.40	3	78.50	78.40	-2	10,063	-0.02%
2018/01/25	6	78.80	21	78.35	79.00	-15	10,070	-0.15%
2018/01/23	5	77.80	0	0.00	78.00	5	10,000	0.05%
2018/01/22	6	77.05	1	77.10	77.40	5	9,954	0.05%
2018/01/19	7	77.09	1	76.90	77.30	6	9,898	0.06%
2018/01/18	2	77.20	21	77.07	76.70	-19	9,823	-0.19%
2018/01/17	0	0.00	11	76.95	77.10	-11	9,719	-0.11%
2018/01/16	3	75.17	0	0.00	75.50	3	9,607	0.03%
2018/01/15	0	0.00	1	75.20	75.10	-1	9,577	-0.01%
2018/01/12	11	74.05	18	74.01	75.10	-7	9,655	-0.07%
2018/01/10	12	71.73	12	72.50	72.50	0	9,623	0.00%
2018/01/09	10	71.80	10	72.20	72.20	0	9,658	0.00%
2018/01/08	49	71.88	49	72.00	72.00	0	9,577	0.00%
2018/01/05	33	71.80	34	72.04	72.00	-1	9,559	-0.01%
2018/01/04	41	71.79	41	71.81	71.90	0	9,572	0.00%
2018/01/03	3	72.50	0	0.00	72.60	3	9,580	0.03%
2018/01/02	25	71.72	25	72.12	72.10	0	9,546	0.00%