和碩 (4938)-群益金鼎-北高雄券商分點個股進出

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
95.7
漲跌
▼0.3
漲幅
-0.31%
成交量
4,298張
產業
上市電腦週邊類股
1663人加入追蹤

立即追蹤
本地時間: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－群益金鼎-北高雄券商分點個股進出

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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	96.43	0	0.00	95.70	0	5,676	0.00%
2024/12/10	0	96.83	0	0.00	96.00	0	5,668	0.00%
2024/12/09	0	96.50	0.3	97.30	97.30	-0.3	5,628	0.00%
2024/12/06	1	94.40	0	0.00	94.10	1	5,573	0.02%
2024/12/05	0	94.33	0	0.00	93.80	0	5,565	0.00%
2024/12/04	3	93.00	0	0.00	94.70	3	5,544	0.05%
2024/12/03	0	94.29	0	0.00	93.70	0	5,604	0.00%
2024/12/02	2	95.50	0	0.00	94.80	2	5,536	0.04%
2024/11/29	1.2	94.39	0	0.00	94.30	1.2	5,559	0.02%
2024/11/27	0.1	95.64	0	0.00	94.70	0.1	5,645	0.00%
2024/11/20	1	97.30	1	98.10	96.00	0	5,477	0.00%
2024/11/18	0	0.00	5	98.00	97.60	-5	5,350	-0.09%
2024/11/15	1	96.50	1	96.40	96.70	0	5,243	0.00%
2024/11/14	5.1	94.20	0	95.00	94.40	5.1	5,232	0.10%
2024/11/13	0.2	98.50	0	0.00	98.70	0.2	5,027	0.00%
2024/11/11	0	0.00	0.1	100.00	100.00	-0.1	5,010	0.00%
2024/11/08	1	100.50	0	0.00	99.80	1	4,984	0.02%
2024/11/07	0	0.00	1	101.00	101.00	-1	5,024	-0.02%
2024/11/06	1	100.00	1	101.00	100.00	0	5,054	0.00%
2024/11/05	1	100.00	1	101.00	100.50	0	5,047	0.00%
2024/10/30	1	100.00	0	0.00	99.00	1	5,425	0.02%
2024/10/21	1	104.01	2	105.00	104.00	-1	5,945	-0.02%
2024/10/18	1	104.00	0	0.00	104.00	1	6,085	0.02%
2024/10/15	0	0.00	1.1	104.41	104.00	-1.1	6,287	-0.02%
2024/10/09	0	0.00	0	100.50	100.50	0	6,434	0.00%
2024/10/08	0	100.50	0	0.00	99.80	0	6,447	0.00%
2024/09/30	0	0.00	1	104.00	103.00	-1	6,805	-0.01%
2024/09/25	1	103.50	0	0.00	103.00	1	7,408	0.01%
2024/09/19	0	0.00	0	102.50	103.50	0	8,731	0.00%
2024/09/18	0	0.00	15	102.47	103.00	-15	8,784	-0.17%
2024/09/16	0	102.00	0	0.00	101.50	0	8,883	0.00%
2024/09/12	0	0.00	0.1	100.75	100.50	-0.1	9,169	0.00%
2024/09/11	0	99.73	0.1	99.86	100.00	-0.1	9,232	0.00%
2024/09/10	0.1	99.65	3.1	99.32	98.80	-3	9,283	-0.03%
2024/09/09	0	0.00	1	99.50	100.00	-1	9,384	-0.01%
2024/09/06	0	99.70	0.2	100.48	100.00	-0.2	9,576	0.00%
2024/09/05	0.2	100.14	0.2	100.67	99.90	0.1	9,627	0.00%
2024/09/04	2.3	99.58	0	0.00	98.50	2.3	9,723	0.02%
2024/09/02	0	0.00	1	104.50	103.50	-1	9,735	-0.01%
2024/08/28	0	103.50	0	0.00	104.00	0	10,390	0.00%
2024/08/19	0	0.00	0	104.00	104.00	0	11,353	0.00%
2024/08/16	0	0.00	1	104.00	104.00	-1	11,544	-0.01%
2024/08/15	1	103.50	0	0.00	102.50	1	11,661	0.01%
2024/08/14	0	0.00	0	103.50	103.50	0	11,778	0.00%
2024/08/12	0	101.00	0.4	102.00	102.00	-0.4	11,961	0.00%
2024/08/09	0	0.00	0	97.80	99.50	0	12,006	0.00%
2024/08/08	0	96.50	0	0.00	95.80	0	12,156	0.00%
2024/08/07	0	95.88	0	0.00	96.20	0	12,126	0.00%
2024/08/06	7	92.90	1	91.50	93.00	6	12,211	0.05%
2024/08/05	1	93.90	2	95.55	93.60	-1	12,117	-0.01%
2024/08/02	1	102.50	1	101.50	103.00	0	11,972	0.00%
2024/07/31	0	100.50	0	0.00	100.50	0	11,930	0.00%
2024/07/30	0	0.00	1.1	100.55	102.00	-1.1	11,903	-0.01%
2024/07/29	0	104.00	0	0.00	104.00	0	11,892	0.00%
2024/07/22	0	0.00	1	103.00	103.50	-1	11,901	-0.01%
2024/07/19	0.2	105.00	5	105.70	106.00	-4.8	11,820	-0.04%
2024/07/18	0	0.00	1	106.50	106.50	-1	11,694	-0.01%
2024/07/17	0	0.00	5	107.50	107.00	-5	11,600	-0.04%
2024/07/16	0	106.36	1	106.50	106.50	-1	11,589	-0.01%
2024/07/15	0	106.00	1	106.00	106.00	-1	11,750	-0.01%
2024/07/12	0	106.50	1.3	106.50	107.00	-1.3	11,772	-0.01%
2024/07/10	0	105.50	3	105.00	105.50	-3	11,984	-0.02%
2024/07/09	2	105.50	1	105.50	104.50	1	12,123	0.01%
2024/07/08	0	0.00	5	107.00	106.00	-5	12,220	-0.04%
2024/07/05	4.2	104.17	0	0.00	103.50	4.2	12,201	0.03%
2024/07/04	0	0.00	1	106.99	106.50	-1	12,293	-0.01%
2024/07/03	8	102.75	1	103.00	103.00	7	12,187	0.06%
2024/07/02	0	0.00	0.1	103.50	103.50	-0.1	12,208	0.00%
2024/07/01	6	105.00	0	0.00	104.00	6	12,130	0.05%
2024/06/28	0	104.06	1	104.50	104.50	-1	11,999	-0.01%
2024/06/27	3	103.33	2	102.00	102.50	1	11,844	0.01%
2024/06/26	2	114.01	0	0.00	114.50	2	11,693	0.02%
2024/06/25	3	115.00	0	0.00	116.00	3	11,828	0.03%
2024/06/24	0	116.50	0	0.00	117.00	0	11,801	0.00%
2024/06/21	0	118.75	0.1	119.50	119.00	-0.1	12,165	0.00%
2024/06/20	1	120.00	0	119.00	120.00	1	12,322	0.01%
2024/06/19	0	116.50	5	117.00	116.50	-5	12,577	-0.04%
2024/06/18	0	116.50	0	117.50	116.50	0	13,121	0.00%
2024/06/14	1.3	115.60	1	117.50	115.50	0.3	15,338	0.00%
2024/06/13	1	116.49	7	116.50	116.50	-6	15,439	-0.04%
2024/06/12	0	111.50	0.1	112.00	112.50	-0.1	15,425	0.00%
2024/06/11	1.1	112.82	3.1	113.14	112.00	-1.9	15,494	-0.01%
2024/06/06	0.1	112.00	1	113.00	111.50	-1	15,743	-0.01%
2024/06/05	2	111.50	3	112.00	111.00	-1	15,662	-0.01%
2024/06/04	1.1	111.48	5	111.60	111.00	-3.9	15,552	-0.03%
2024/06/03	12.2	112.32	1	112.00	111.50	11.2	15,385	0.07%
2024/05/31	0	0.00	2	106.00	106.00	-2	15,048	-0.01%
2024/05/28	3	105.00	0	0.00	105.00	3	14,637	0.02%
2024/05/27	0	0.00	0.3	106.16	106.50	-0.3	14,628	0.00%
2024/05/24	1.3	104.54	2	106.00	106.00	-0.7	14,517	0.00%
2024/05/23	0	0.00	3	105.17	106.50	-3	14,405	-0.02%
2024/05/22	2	107.00	2	106.75	107.00	0	14,264	0.00%
2024/05/21	2	104.75	1	104.50	104.50	1	14,142	0.01%
2024/05/20	1	105.00	13	104.04	104.50	-12	13,993	-0.09%
2024/05/17	2	103.00	5	103.00	103.50	-3	13,873	-0.02%
2024/05/16	0	0.00	0	101.00	101.50	0	13,709	0.00%
2024/05/15	2	101.50	1.2	101.50	100.50	0.8	13,660	0.01%
2024/05/14	0	0.00	3	101.50	101.00	-3	13,646	-0.02%
2024/05/07	4	99.58	1	99.50	99.80	3	13,394	0.02%
2024/04/24	0	0.00	1	96.30	96.70	-1	13,360	-0.01%
2024/04/22	3	94.10	11	94.34	94.50	-8	13,481	-0.06%
2024/04/19	1	94.10	3	93.90	94.80	-2	13,453	-0.01%
2024/04/17	0	0.00	1	96.30	96.40	-1	13,289	-0.01%
2024/04/12	1	99.40	1	99.10	98.30	0	12,865	0.00%
2024/04/11	3	101.50	1	100.00	101.50	2	12,727	0.02%
2024/04/09	1	100.50	0.1	100.75	100.50	0.9	12,653	0.01%
2024/04/08	1.1	99.95	1	100.50	101.00	0.1	12,569	0.00%
2024/04/03	1	97.70	1	98.29	97.40	0	12,409	0.00%
2024/04/01	2	98.75	1	98.10	97.50	1	12,444	0.01%
2024/03/29	1	98.60	1	101.00	102.00	0	12,305	0.00%
2024/03/28	7	99.51	9.1	100.42	99.70	-2.1	11,794	-0.02%
2024/03/27	5.1	97.44	5.1	96.73	98.40	0	11,473	0.00%
2024/03/26	23	97.27	16.4	96.70	97.80	6.6	11,451	0.06%
2024/03/25	3	100.50	3	101.17	101.50	0	11,190	0.00%
2024/03/22	3	101.52	5	102.20	102.00	-2	10,988	-0.02%
2024/03/21	7	103.07	7	103.14	104.50	0	10,738	0.00%
2024/03/20	25	104.40	15	104.73	103.50	10	10,139	0.10%
2024/03/19	2	95.25	6.3	96.50	100.00	-4.3	8,878	-0.05%
2024/03/18	0.1	90.60	3	91.00	91.00	-2.9	8,004	-0.04%
2024/03/15	2	88.90	2	89.90	89.10	0	7,842	0.00%
2024/03/14	10	88.73	1	88.10	88.60	9	7,682	0.12%
2024/03/13	1.2	90.14	5.3	89.76	89.90	-4.1	7,542	-0.05%
2024/03/12	2	86.30	21.2	86.24	87.50	-19.2	7,197	-0.27%
2024/03/11	1	84.80	0	0.00	85.10	1	7,121	0.01%
2024/03/08	0	0.00	0.1	85.48	85.30	-0.1	7,116	0.00%
2024/03/06	0.2	85.80	0	85.90	86.50	0.1	6,997	0.00%
2024/03/05	0.1	85.80	0	0.00	86.50	0.1	7,064	0.00%
2024/03/04	2	85.60	0	0.00	86.00	2	7,086	0.03%
2024/03/01	4	84.95	10	86.35	84.90	-6	7,078	-0.08%
2024/02/29	0.2	84.80	0	0.00	85.50	0.2	7,042	0.00%
2024/02/27	0	0.00	2	84.30	84.30	-2	6,954	-0.03%
2024/02/26	0.1	85.30	1	85.50	85.60	-0.9	6,928	-0.01%
2024/02/22	1	86.40	1.1	86.49	86.60	-0.1	6,984	0.00%
2024/02/21	1	85.60	1	85.40	85.90	0	6,966	0.00%
2024/02/20	0	0.00	3	84.90	85.50	-3	7,099	-0.04%
2024/02/19	1	84.40	1	84.70	84.80	0	7,108	0.00%
2024/02/15	2	83.55	1	83.70	83.70	1	7,308	0.01%
2024/02/02	1	84.00	1	84.50	84.30	0	7,266	0.00%
2024/02/01	1	83.90	1	83.30	84.10	0	7,299	0.00%
2024/01/30	0.1	84.30	0	0.00	83.80	0.1	7,219	0.00%
2024/01/29	0	0.00	1	84.50	84.20	-1	7,241	-0.01%
2024/01/26	1	83.20	1	83.30	83.30	0	7,212	0.00%
2024/01/25	4	84.85	4	84.70	84.20	0	7,174	0.00%
2024/01/24	4	85.50	1	86.30	86.10	3	7,126	0.04%
2024/01/22	1	83.80	1	83.80	83.00	0	6,794	0.00%
2024/01/19	2	82.00	0	0.00	82.60	2	6,812	0.03%
2024/01/18	2	80.85	1	80.80	80.70	1	6,816	0.01%
2024/01/16	1	81.70	1	82.30	81.80	0	6,705	0.00%
2024/01/15	1	82.50	1	82.80	82.40	0	6,637	0.00%
2024/01/10	2	83.00	0	0.00	82.90	2	6,595	0.03%
2024/01/09	0	0.00	10	84.10	83.80	-10	6,670	-0.15%
2024/01/08	1	83.80	0	0.00	83.90	1	6,669	0.01%
2024/01/05	1	83.90	0	0.00	83.90	1	6,640	0.02%
2024/01/04	5	84.62	2	84.25	84.60	3	6,633	0.05%
2024/01/03	3	85.60	1	85.50	85.90	2	6,624	0.03%
2024/01/02	3	86.63	0	0.00	87.40	3	6,564	0.05%
2023/12/28	1	89.00	1	89.50	88.20	0	6,480	0.00%
2023/12/27	1	89.30	3.1	89.29	89.50	-2.1	6,434	-0.03%
2023/12/22	1	85.50	0	0.00	85.80	1	6,086	0.02%
2023/12/21	6	85.00	0	0.00	85.90	6	5,982	0.10%
2023/12/20	1	85.60	1	85.90	86.50	0	5,833	0.00%
2023/12/15	3	84.83	1	85.20	84.50	2	5,391	0.04%
2023/12/14	1	85.50	1.1	85.46	85.50	-0.1	5,312	0.00%
2023/12/13	0	0.00	6.3	84.29	84.80	-6.3	5,223	-0.12%
2023/12/11	0	82.10	0.2	82.20	82.50	-0.1	5,183	0.00%
2023/12/06	0	0.00	2	81.00	81.30	-2	5,337	-0.04%
2023/12/05	0	79.90	0	0.00	80.80	0	5,343	0.00%
2023/12/04	0	80.70	0	0.00	80.90	0	5,339	0.00%
2023/11/29	0.1	81.48	0.2	81.60	81.70	-0.1	5,281	0.00%
2023/11/21	2	81.60	0	81.70	81.90	2	5,630	0.04%
2023/11/17	0	0.00	2	80.10	80.80	-2	5,985	-0.03%
2023/11/15	0	0.00	1	79.90	80.00	-1	6,078	-0.02%
2023/11/14	0	0.00	20	79.32	79.50	-20	6,138	-0.33%
2023/11/06	0	0.00	4	77.63	77.50	-4	6,614	-0.06%
2023/10/27	0	0.00	5	77.60	76.60	-5	7,002	-0.07%
2023/10/23	2	75.40	0	0.00	75.40	2	7,533	0.03%
2023/10/20	3	75.27	0.8	75.92	76.00	2.2	7,910	0.03%
2023/10/19	1.1	76.23	0	0.00	76.60	1.1	8,293	0.01%
2023/10/18	1.1	76.70	0	0.00	76.90	1.1	8,554	0.01%
2023/10/17	5	77.60	5	77.00	77.00	0	8,891	0.00%
2023/10/16	0.1	77.70	0	0.00	77.60	0.1	9,690	0.00%
2023/10/13	1	78.29	0	0.00	77.90	1	11,707	0.01%
2023/10/11	0	0.00	4	78.50	78.10	-4	12,236	-0.03%
2023/10/06	0	77.70	0	0.00	77.60	0	12,366	0.00%
2023/10/05	0	77.10	0	0.00	77.70	0	12,401	0.00%
2023/10/04	0	76.00	0	0.00	76.20	0	12,360	0.00%
2023/10/03	0	77.50	0	0.00	77.40	0	12,355	0.00%
2023/10/02	0	76.80	0	0.00	76.60	0	12,385	0.00%
2023/09/26	0	76.10	20	76.00	76.00	-20	12,860	-0.16%
2023/09/25	0	76.60	0	0.00	76.70	0	13,053	0.00%
2023/09/22	5	76.90	0	0.00	77.00	5	13,190	0.04%
2023/09/21	0	76.40	0	0.00	76.50	0	13,295	0.00%
2023/09/20	0	0.00	1	78.00	77.00	-1	13,295	-0.01%
2023/09/19	0	77.60	0	0.00	77.20	0	13,334	0.00%
2023/09/18	0	77.60	0	0.00	77.30	0	13,443	0.00%
2023/09/15	0	77.80	5	78.00	78.10	-5	13,460	-0.04%
2023/09/14	0	77.30	0	0.00	77.50	0	13,389	0.00%
2023/09/13	0	76.40	0	0.00	76.80	0	13,514	0.00%
2023/09/12	2	75.52	0	0.00	76.70	2	14,226	0.01%
2023/09/11	3	75.30	0	0.00	74.90	3	14,315	0.02%
2023/09/08	1.1	77.99	0	0.00	78.10	1.1	14,255	0.01%
2023/09/07	1	77.70	1	78.00	77.70	0	14,309	0.00%
2023/09/06	1	77.90	0	0.00	77.80	1	14,359	0.01%
2023/09/05	2	77.40	0.1	77.60	77.70	2	14,400	0.01%
2023/09/04	1	77.10	1	77.30	77.30	0	14,516	0.00%
2023/09/01	3	77.63	0	0.00	77.70	3	14,570	0.02%
2023/08/25	5	79.18	12	79.22	78.90	-7	14,987	-0.05%
2023/08/24	12	80.08	38	79.96	80.10	-26	14,881	-0.17%
2023/08/23	1	78.40	1	78.70	78.70	0	14,565	0.00%
2023/08/22	6	76.90	23	77.71	77.80	-17	14,486	-0.12%
2023/08/17	0	0.00	1	77.00	77.30	-1	14,094	-0.01%
2023/08/16	1	76.80	0	0.00	77.40	1	13,978	0.01%
2023/08/15	0	0.00	2	76.60	76.60	-2	13,908	-0.01%
2023/08/11	2	76.20	0	0.00	76.20	2	13,859	0.01%
2023/08/10	26	75.20	26	75.98	76.10	0	13,824	0.00%
2023/08/09	1	79.00	7	78.63	78.40	-6	13,609	-0.04%
2023/08/08	0	0.00	8	77.31	77.50	-8	13,510	-0.06%
2023/08/04	0	0.00	95.1	76.00	76.70	-95.1	13,310	-0.71%
2023/08/02	12	76.42	0	0.00	75.80	12	13,195	0.09%
2023/08/01	95	75.50	0	0.00	76.20	95	13,033	0.73%
2023/07/31	7	77.16	0	0.00	76.40	7	12,942	0.05%
2023/07/28	1	78.30	2	78.45	78.70	-1	12,711	-0.01%
2023/07/27	10	77.91	1	77.40	77.50	9	12,594	0.07%
2023/07/26	8	78.99	5	79.04	78.80	3	12,450	0.02%
2023/07/25	2	80.35	7	80.63	80.20	-5	12,303	-0.04%
2023/07/24	0	0.00	11	79.56	78.80	-11	11,989	-0.09%
2023/07/21	14	76.11	0	0.00	76.60	14	11,653	0.12%
2023/07/20	6	76.20	2	76.10	76.10	4	11,433	0.03%
2023/07/19	36	80.33	30.7	78.96	76.80	5.3	11,091	0.05%
2023/07/18	31.9	84.82	36.5	85.97	84.20	-4.6	10,245	-0.04%
2023/07/17	6	81.90	2	81.30	81.90	4	8,199	0.05%
2023/07/13	3	74.93	1	75.10	74.20	2	7,601	0.03%
2023/07/10	0	0.00	1	69.70	69.90	-1	7,371	-0.01%
2023/07/04	10.1	73.01	0	0.00	72.20	10.1	7,130	0.14%
2023/07/03	2.2	75.72	2	75.75	76.00	0.2	6,909	0.00%
2023/06/28	1	74.80	0.3	75.12	74.80	0.8	6,578	0.01%
2023/06/27	0.1	74.96	0	0.00	74.70	0.1	6,554	0.00%
2023/06/26	0.1	76.06	1	75.80	75.30	-0.9	6,478	-0.01%
2023/06/21	0	0.00	1	77.10	77.00	-1	6,359	-0.02%
2023/06/20	1	76.11	3	76.50	76.40	-2	6,345	-0.03%
2023/06/19	6	77.63	0	0.00	77.10	6	6,266	0.10%
2023/06/16	13	80.78	13	79.42	79.30	0	6,128	0.00%
2023/06/15	3	79.47	1	79.40	79.40	2	5,369	0.04%
2023/06/14	1	78.10	1	78.00	78.00	0	5,251	0.00%
2023/06/13	0	0.00	1	77.60	78.00	-1	5,214	-0.02%
2023/06/12	5	77.60	2	77.50	77.60	3	5,273	0.06%
2023/06/09	1	78.00	2	78.30	78.10	-1	5,217	-0.02%
2023/06/06	0	77.50	0.9	77.20	77.50	-0.9	4,999	-0.02%
2023/06/05	2	78.10	0.1	78.00	78.00	2	4,932	0.04%
2023/06/02	2	77.40	2	76.70	77.10	0	4,767	0.00%
2023/05/31	0	0.00	3	75.57	75.30	-3	4,480	-0.07%
2023/05/30	7	75.00	6	74.70	75.00	1	4,343	0.02%
2023/05/29	0	0.00	1	74.70	74.70	-1	4,292	-0.02%
2023/05/26	0	0.00	1	74.50	74.50	-1	4,279	-0.02%
2023/05/24	0	0.00	0.1	73.10	73.50	-0.1	4,171	0.00%
2023/05/19	0	0.00	6	73.05	73.20	-6	4,072	-0.15%
2023/05/17	0	0.00	1	72.30	72.30	-1	3,986	-0.03%
2023/05/12	1	69.90	0	0.00	69.70	1	3,871	0.03%
2023/05/11	0	0.00	1	70.90	70.70	-1	3,826	-0.03%
2023/05/09	1	70.30	0	0.00	70.50	1	3,837	0.03%
2023/04/17	0	0.00	0	70.40	70.70	0	3,715	0.00%
2023/04/12	2	70.70	0	0.00	70.60	2	3,635	0.06%
2023/04/11	0	0.00	1	70.20	70.40	-1	3,604	-0.03%
2023/04/10	1	70.00	0	0.00	69.90	1	3,573	0.03%
2023/04/06	0	0.00	1	70.30	70.50	-1	3,537	-0.03%
2023/03/31	0	0.00	1.3	69.92	69.70	-1.3	3,480	-0.04%
2023/03/24	0	0.00	1	69.70	69.90	-1	4,654	-0.02%
2023/03/23	0.1	69.40	1	69.60	69.80	-1	4,667	-0.02%
2023/03/22	0.2	69.20	0	0.00	69.40	0.2	4,691	0.00%
2023/03/21	0	0.00	2	69.20	69.30	-2	4,771	-0.04%
2023/03/15	0	0.00	10	66.70	66.60	-10	4,826	-0.21%
2023/03/13	0	0.00	2	69.00	69.40	-2	4,759	-0.04%
2023/03/10	0	0.00	1	69.10	69.00	-1	4,742	-0.02%
2023/03/07	0	0.00	1	69.70	69.90	-1	4,838	-0.02%
2023/03/06	0	0.00	0	68.40	69.00	0	4,816	0.00%
2023/03/03	1	68.59	0	0.00	68.30	1	4,817	0.02%
2023/03/02	0	0.00	1	67.80	68.40	-1	4,844	-0.02%
2023/02/24	0	0.00	1	68.40	68.00	-1	4,830	-0.02%
2023/02/21	1	67.60	0	0.00	67.90	1	4,846	0.02%
2023/02/20	1	67.50	1	67.50	67.80	0	4,911	0.00%
2023/02/16	1	67.10	0	0.00	67.00	1	5,009	0.02%
2023/02/15	0	66.90	0	0.00	67.20	0	5,110	0.00%
2023/02/14	1	66.90	0	0.00	66.70	1	5,099	0.02%
2023/02/09	0	0.00	1	66.40	66.50	-1	5,098	-0.02%
2023/02/06	0	0.00	5	66.20	66.10	-5	5,186	-0.10%
2023/02/01	0	0.00	1	64.70	65.00	-1	5,234	-0.02%
2023/01/30	1	65.00	8	65.45	65.60	-7	5,172	-0.14%
2023/01/17	0	0.00	1	64.60	64.70	-1	5,134	-0.02%
2023/01/13	0	0.00	0	64.30	64.30	0	5,166	0.00%
2023/01/09	0	0.00	1	64.80	64.80	-1	5,566	-0.02%
2023/01/06	0	0.00	3	64.00	64.00	-3	5,574	-0.05%
2023/01/05	0	0.00	0	63.60	63.80	0	5,595	0.00%
2022/12/28	0	0.00	1	63.60	63.80	-1	5,770	-0.02%
2022/12/26	0	0.00	20	63.70	63.80	-20	5,856	-0.34%
2022/12/23	1	64.20	0	0.00	64.20	1	5,962	0.02%
2022/12/20	0	63.10	0	0.00	63.60	0	5,618	0.00%
2022/12/16	0	0.00	1	62.80	64.00	-1	5,185	-0.02%
2022/12/08	10	62.40	5	62.30	62.20	5	5,305	0.09%
2022/12/06	5	62.60	6	63.60	63.80	-1	5,406	-0.02%
2022/12/05	5	62.60	7	63.19	63.50	-2	5,390	-0.04%
2022/12/01	2	61.85	0	0.00	61.70	2	5,372	0.04%
2022/11/30	0	0.00	1	61.40	62.00	-1	5,351	-0.02%
2022/11/29	0	0.00	0	61.40	61.50	0	5,417	0.00%
2022/11/23	0	59.60	0	0.00	59.20	0	5,519	0.00%
2022/11/21	10	59.40	0	0.00	59.40	10	5,504	0.18%
2022/11/17	11	59.68	1.1	60.09	60.30	10	5,470	0.18%
2022/11/16	0.1	60.60	0	0.00	60.40	0.1	5,481	0.00%
2022/11/15	0	60.20	0	0.00	60.60	0	5,468	0.00%
2022/11/11	1	59.50	0	0.00	60.00	1	5,398	0.02%
2022/11/09	0	0.00	1	58.50	58.40	-1	5,356	-0.02%
2022/11/08	0	0.00	0.1	58.60	58.10	-0.1	5,399	0.00%
2022/11/07	0	0.00	1	57.60	57.70	-1	5,423	-0.02%
2022/11/03	1	56.40	0	0.00	56.40	1	5,432	0.02%
2022/11/02	1	57.90	0	0.00	57.50	1	5,429	0.02%
2022/10/31	0	0.00	2	58.40	59.00	-2	5,488	-0.04%
2022/10/26	0	0.00	1	56.80	56.70	-1	5,491	-0.02%
2022/10/25	1	56.30	0	0.00	56.20	1	5,495	0.02%
2022/10/24	0	0.00	2	57.00	56.90	-2	5,554	-0.04%
2022/10/21	2	56.10	2	56.80	56.00	0	5,546	0.00%
2022/10/20	2	55.30	0	0.00	55.90	2	5,525	0.04%
2022/10/19	2	56.70	2	57.30	56.70	0	5,397	0.00%
2022/10/18	6	56.98	0	0.00	56.60	6	5,355	0.11%
2022/10/17	1	57.70	6	57.98	57.60	-5	5,312	-0.09%
2022/10/14	1	57.40	0	0.00	57.30	1	5,331	0.02%
2022/10/12	2	57.80	0	0.00	57.30	2	5,438	0.04%
2022/10/04	2	58.60	2	59.30	59.10	0	5,430	0.00%
2022/10/03	0	57.60	0	0.00	57.50	0	5,383	0.00%
2022/09/26	1	59.80	1	59.30	59.30	0	5,384	0.00%
2022/09/23	4	60.65	0	0.00	60.40	4	5,451	0.07%
2022/09/22	5	61.42	1	61.40	61.50	4	5,844	0.07%
2022/09/21	2	62.95	0	63.10	63.10	2	5,881	0.03%
2022/09/20	0.1	64.00	0	0.00	63.70	0.1	5,815	0.00%
2022/09/19	0	0.00	1	63.70	63.10	-1	5,783	-0.02%
2022/09/16	0	0.00	1	62.80	63.50	-1	5,743	-0.02%
2022/09/15	1	63.90	0	0.00	63.70	1	5,614	0.02%
2022/09/14	2	63.40	1	63.70	63.40	1	5,603	0.02%
2022/09/13	1	65.50	0	0.00	65.50	1	5,593	0.02%
2022/09/12	0	0.00	1	64.30	63.90	-1	5,592	-0.02%
2022/09/07	0	0.00	1	64.10	64.40	-1	5,696	-0.02%
2022/09/05	0	0.00	5	64.80	64.50	-5	5,657	-0.09%
2022/08/24	0	0.00	1	63.70	63.60	-1	5,601	-0.02%
2022/08/23	0	0.00	1	64.20	64.20	-1	5,806	-0.02%
2022/08/22	0	0.00	4	64.20	64.20	-4	5,821	-0.07%
2022/08/17	0.1	62.30	0	0.00	62.80	0.1	5,857	0.00%
2022/08/16	5	62.22	0	0.00	62.20	5	5,858	0.09%
2022/08/15	1	63.20	0	0.00	63.00	1	5,812	0.02%
2022/08/12	2	64.60	1	64.10	64.50	1	5,768	0.02%
2022/08/09	0.1	62.30	0	0.00	62.70	0.1	5,867	0.00%
2022/08/08	0	61.80	0	0.00	62.10	0	5,938	0.00%
2022/08/05	2	62.05	1	61.70	62.00	1	6,189	0.02%
2022/08/04	1	63.00	0	0.00	63.00	1	6,211	0.02%
2022/08/03	0	0.00	5	63.20	63.10	-5	6,229	-0.08%
2022/08/02	0	0.00	1	62.80	63.00	-1	6,251	-0.02%
2022/07/28	0	0.00	1	61.60	62.30	-1	6,139	-0.02%
2022/07/27	1	60.70	0	0.00	61.60	1	6,113	0.02%
2022/07/26	0	0.00	5	61.16	60.80	-5	6,119	-0.08%
2022/07/20	2	59.00	0	0.00	59.40	2	6,235	0.03%
2022/07/15	0	0.00	1	59.00	58.70	-1	6,324	-0.02%
2022/07/11	0	57.45	0	0.00	57.40	0	6,416	0.00%
2022/07/08	2	57.35	0	0.00	57.40	2	6,420	0.03%
2022/07/05	1	56.30	0	0.00	56.40	1	6,465	0.02%
2022/07/01	1	57.00	0	0.00	57.10	1	6,479	0.02%
2022/06/30	4.1	57.61	1	57.40	57.00	3.1	6,414	0.05%
2022/06/29	1	67.30	0	0.00	66.80	1	6,015	0.02%
2022/06/28	1	68.20	0	0.00	68.20	1	5,905	0.02%
2022/06/27	0	0.00	1	68.80	68.70	-1	5,899	-0.02%
2022/06/23	0	0.00	0	67.90	67.50	0	5,895	0.00%
2022/06/22	0	0.00	2	68.80	68.20	-2	5,915	-0.03%
2022/06/20	1	68.10	0	0.00	68.30	1	6,034	0.02%
2022/06/17	0	0.00	1	69.90	69.90	-1	6,074	-0.02%
2022/06/14	10	68.80	0	0.00	68.60	10	6,481	0.15%
2022/06/13	0	0.00	5	69.00	68.70	-5	6,625	-0.08%
2022/06/09	0	0.00	2	69.40	69.40	-2	6,904	-0.03%
2022/05/31	0	0.00	2	68.50	69.60	-2	7,348	-0.03%
2022/05/30	2	68.30	2	68.20	68.30	0	7,147	0.00%
2022/05/26	5	66.20	1	66.50	65.90	4	7,201	0.06%
2022/05/24	0	0.00	0	65.30	64.90	0	7,279	0.00%
2022/05/16	2	64.75	0	0.00	64.20	2	7,123	0.03%
2022/05/13	8	65.56	5	66.70	64.60	3	7,048	0.04%
2022/05/12	0	0.00	5	67.56	67.70	-5	6,802	-0.07%
2022/05/11	3	68.90	0	0.00	68.50	3	6,716	0.04%
2022/05/04	0	0.00	5	70.40	70.50	-5	6,845	-0.07%
2022/04/29	0	0.00	1	70.00	70.30	-1	6,988	-0.01%
2022/04/26	0	0.00	10	71.40	71.30	-10	7,134	-0.14%
2022/04/25	3	70.30	5	70.32	70.50	-2	7,315	-0.03%
2022/04/22	1	70.90	3	71.63	72.00	-2	7,200	-0.03%
2022/04/21	0	0.00	1	71.90	71.90	-1	7,147	-0.01%
2022/04/20	5	71.50	0	0.00	70.70	5	7,091	0.07%
2022/04/19	2	70.10	7	70.26	70.00	-5	6,993	-0.07%
2022/04/15	1	70.30	0	0.00	70.30	1	7,000	0.01%
2022/03/31	25	72.12	0	0.00	72.40	25	6,919	0.36%
2022/03/30	11	72.59	0	0.00	72.70	11	6,873	0.16%
2022/03/28	0	0.00	2	73.00	72.80	-2	6,831	-0.03%
2022/03/25	2.1	73.30	0	0.00	73.60	2.1	6,816	0.03%
2022/03/24	0.9	73.20	3	73.23	73.60	-2.1	6,793	-0.03%
2022/03/23	0	0.00	10	72.60	73.00	-10	6,702	-0.15%
2022/03/22	0	0.00	1	73.00	72.80	-1	6,628	-0.02%
2022/03/21	3.7	72.07	4	72.65	71.90	-0.3	6,518	0.00%
2022/03/18	0	0.00	3	72.60	72.80	-3	6,492	-0.05%
2022/03/17	1	72.60	14	72.39	72.90	-13	6,112	-0.21%
2022/03/16	1.3	71.64	5.6	71.76	72.10	-4.3	5,956	-0.07%
2022/03/15	1	71.30	1	70.80	71.60	0	5,852	0.00%
2022/03/14	2	71.55	5	71.28	71.60	-3	5,755	-0.05%
2022/03/11	7	70.49	2	70.60	70.40	5	5,584	0.09%
2022/03/09	10	68.70	1	68.80	68.90	9	5,413	0.17%
2022/03/08	0	0.00	13	68.42	68.60	-13	5,452	-0.24%
2022/03/07	3	67.93	1	67.70	67.60	2	5,354	0.04%
2022/03/04	1	69.50	0	0.00	69.70	1	5,362	0.02%
2022/03/03	0	0.00	1	70.00	70.20	-1	5,392	-0.02%
2022/03/01	0	0.00	1	69.70	70.30	-1	5,422	-0.02%
2022/02/24	1	68.60	1.1	69.00	69.00	-0.1	5,286	0.00%
2022/02/22	0.1	69.30	1	69.20	69.60	-0.9	5,238	-0.02%
2022/02/17	0	0.00	2	70.00	70.30	-2	5,349	-0.04%
2022/02/16	0	0.00	1	69.80	69.80	-1	5,368	-0.02%
2022/02/15	0	0.00	2	69.15	69.10	-2	5,457	-0.04%
2022/02/11	1	70.40	2	70.35	70.60	-1	5,513	-0.02%
2022/02/10	2	70.60	5	70.90	70.80	-3	5,540	-0.05%
2022/02/09	11	70.50	0	0.00	70.80	11	5,515	0.20%
2022/02/08	0.2	69.50	0	0.00	69.70	0.2	5,456	0.00%
2022/02/07	0	0.00	1	69.60	69.60	-1	5,471	-0.02%
2022/01/25	1.2	69.65	1	69.90	69.90	0.2	5,829	0.00%
2022/01/24	0	0.00	1	70.70	70.80	-1	5,792	-0.02%
2022/01/21	0.1	70.00	5	70.20	70.40	-4.9	5,745	-0.09%
2022/01/20	0	0.00	37	70.60	70.90	-37	5,651	-0.65%
2022/01/19	8.2	71.01	5	70.90	71.00	3.2	5,613	0.06%
2022/01/18	1	70.10	7	70.20	70.40	-6	5,451	-0.11%
2022/01/17	4	69.00	0	0.00	69.00	4	5,157	0.08%
2022/01/14	2	69.40	0	0.00	69.00	2	5,171	0.04%
2022/01/13	1	69.30	0	0.00	69.30	1	5,198	0.02%
2022/01/12	1	69.00	3	69.07	69.30	-2	5,218	-0.04%
2022/01/11	0	0.00	1	69.00	69.10	-1	5,242	-0.02%
2022/01/07	1	68.90	1	68.70	69.10	0	5,255	0.00%
2022/01/06	2	68.80	4	69.00	69.30	-2	5,247	-0.04%
2022/01/05	0	0.00	1	68.70	68.90	-1	5,207	-0.02%
2022/01/04	2	68.20	1	68.30	68.30	1	5,251	0.02%
2022/01/03	1	69.40	0	0.00	68.90	1	5,199	0.02%
2021/12/30	0	0.00	1	69.10	69.10	-1	5,216	-0.02%
2021/12/29	0	0.00	2	69.20	69.30	-2	5,230	-0.04%
2021/12/28	0	0.00	3	69.23	69.40	-3	5,246	-0.06%
2021/12/27	0	0.00	3	68.93	69.00	-3	5,221	-0.06%
2021/12/24	0	0.00	2	68.70	68.70	-2	5,246	-0.04%
2021/12/23	0	0.00	6	68.50	68.70	-6	5,275	-0.11%
2021/12/22	0	0.00	1	68.60	68.50	-1	5,294	-0.02%
2021/12/21	2	68.40	5	68.50	68.70	-3	5,306	-0.06%
2021/12/20	0	0.00	1	68.50	68.50	-1	5,312	-0.02%
2021/12/17	0	0.00	2	68.10	68.20	-2	5,402	-0.04%
2021/12/16	1	67.80	0	0.00	67.90	1	5,404	0.02%
2021/12/13	1	67.60	0	0.00	67.40	1	5,502	0.02%
2021/12/10	10	68.17	10	68.30	67.90	0	5,489	0.00%
2021/12/09	5	67.80	1	67.80	68.00	4	5,482	0.07%
2021/12/08	1	67.10	1	67.30	67.10	0	5,438	0.00%
2021/12/06	10	66.20	1	67.00	66.90	9	5,381	0.17%
2021/12/03	20	66.70	0	0.00	66.40	20	5,382	0.37%
2021/12/02	1	66.20	0	0.00	66.40	1	5,331	0.02%
2021/11/30	3	67.00	1	66.90	66.60	2	5,250	0.04%
2021/11/29	0	0.00	2	66.60	67.00	-2	5,112	-0.04%
2021/11/23	1.1	68.39	0	0.00	68.30	1.1	5,190	0.02%
2021/11/19	10	68.40	0	0.00	68.10	10	5,249	0.19%
2021/11/18	0	0.00	2	68.35	68.30	-2	5,245	-0.04%
2021/11/17	0	0.00	1	68.00	68.00	-1	5,224	-0.02%
2021/11/16	1	68.00	1	68.40	68.40	0	5,203	0.00%
2021/11/15	1	68.00	1	67.90	68.00	0	5,251	0.00%
2021/11/12	2	67.00	3	67.40	67.70	-1	5,276	-0.02%
2021/11/11	1	67.90	9	67.60	67.90	-8	5,244	-0.15%
2021/11/08	2	68.40	0	0.00	68.50	2	5,461	0.04%
2021/11/05	2	68.65	0	68.50	69.00	2	5,496	0.04%
2021/11/04	0	0.00	8	69.45	69.30	-8	5,483	-0.15%
2021/11/03	5	69.60	2.1	69.69	69.50	2.9	5,504	0.05%
2021/11/02	6	70.12	9	70.07	69.30	-3	5,477	-0.05%
2021/10/29	0	0.00	1	67.70	68.00	-1	5,344	-0.02%
2021/10/28	1	67.70	2	67.75	67.90	-1	5,340	-0.02%
2021/10/26	0	67.60	0	0.00	67.90	0	5,448	0.00%
2021/10/19	1	68.00	1	68.00	67.90	0	5,613	0.00%
2021/10/18	0.6	67.90	0	0.00	67.80	0.6	5,644	0.01%
2021/10/15	3	67.70	2	67.50	67.70	1	5,681	0.02%
2021/10/14	0	0.00	1	67.40	67.40	-1	5,724	-0.02%
2021/10/13	4	67.60	0	0.00	67.80	4	5,744	0.07%
2021/10/08	0	0.00	3	67.00	66.80	-3	5,786	-0.05%
2021/10/06	1	66.00	1	66.10	66.50	0	6,001	0.00%
2021/10/01	0	66.10	0	0.00	66.00	0	6,320	0.00%
2021/09/30	1	66.31	0	0.00	67.00	1	6,337	0.02%
2021/09/24	3	67.63	1	67.40	67.10	2	6,925	0.03%
2021/09/22	0	0.00	3	64.50	65.60	-3	7,624	-0.04%
2021/09/17	3	65.00	1	65.20	64.70	2	7,717	0.03%
2021/09/13	0	0.00	4	64.98	65.20	-4	8,176	-0.05%
2021/09/09	1	64.00	10	64.20	64.20	-9	8,495	-0.11%
2021/09/07	0	0.00	2	65.10	65.10	-2	8,576	-0.02%
2021/09/06	6	65.35	0	0.00	65.30	6	8,622	0.07%
2021/09/03	0	0.00	11	65.26	65.30	-11	8,711	-0.13%
2021/08/31	0	0.00	1	64.80	64.80	-1	8,750	-0.01%
2021/08/30	2	64.40	0	0.00	64.60	2	8,683	0.02%
2021/08/25	1	64.31	0	0.00	64.30	1	8,778	0.01%
2021/08/20	10	64.20	0	0.00	64.20	10	8,974	0.11%
2021/08/19	1	64.40	1	64.30	64.50	0	9,122	0.00%
2021/08/17	1	64.00	2	64.15	64.50	-1	9,221	-0.01%
2021/08/16	4	64.68	0	0.00	64.50	4	9,212	0.04%
2021/08/13	2.3	65.88	0	0.00	65.70	2.3	9,230	0.02%
2021/08/12	3.2	67.01	0	0.00	66.60	3.2	9,300	0.03%
2021/08/11	1	67.60	0	0.00	67.80	1	9,333	0.01%
2021/08/10	0	0.00	1	67.40	68.00	-1	9,357	-0.01%
2021/08/09	1	67.50	0	0.00	67.50	1	9,527	0.01%
2021/08/06	0	0.00	1	68.30	68.30	-1	9,564	-0.01%
2021/08/05	5	67.92	4	68.73	68.80	1	9,788	0.01%
2021/08/04	2	67.00	0	0.00	67.20	2	10,213	0.02%
2021/08/03	1	66.80	2	67.30	67.10	-1	10,434	-0.01%
2021/08/02	0	67.10	0	0.00	67.10	0	10,492	0.00%
2021/07/30	0	67.50	4	67.20	67.30	-4	10,571	-0.04%
2021/07/29	0	0.00	6	67.42	67.60	-6	10,767	-0.06%
2021/07/28	2	67.35	2	67.05	67.80	0	10,891	0.00%
2021/07/27	8	67.50	0	0.00	68.00	8	11,112	0.07%
2021/07/23	10	66.90	2	67.20	66.80	8	11,392	0.07%
2021/07/22	1	67.30	0	0.00	67.10	1	11,465	0.01%
2021/07/21	0	67.20	0	0.00	67.20	0	11,550	0.00%
2021/07/20	1	67.20	1	67.20	67.20	0	11,656	0.00%
2021/07/19	1	67.70	5	67.60	67.90	-4	11,774	-0.03%
2021/07/15	2	67.80	0	0.00	67.90	2	12,418	0.02%
2021/07/13	2	67.90	1	67.60	68.00	1	12,488	0.01%
2021/07/12	2	66.95	4	66.95	66.90	-2	12,472	-0.02%
2021/07/09	2	67.60	12	67.56	67.60	-10	12,388	-0.08%
2021/07/08	0	0.00	2	68.15	68.10	-2	12,472	-0.02%
2021/07/07	1	68.20	2	68.00	68.30	-1	12,569	-0.01%
2021/07/06	5	68.28	0	68.70	68.30	5	12,718	0.04%
2021/07/05	16	68.29	0	0.00	68.70	16	12,813	0.12%
2021/07/02	0.3	68.20	1	67.90	68.00	-0.8	12,858	-0.01%
2021/07/01	14.2	68.63	3	68.40	68.30	11.2	12,921	0.09%
2021/06/30	12	69.03	0	0.00	68.80	12	12,878	0.09%
2021/06/29	5.3	73.75	18	73.98	73.70	-12.8	12,478	-0.10%
2021/06/28	5	74.10	8	73.98	74.00	-3	12,325	-0.02%
2021/06/24	2	74.80	0	0.00	74.50	2	12,490	0.02%
2021/06/23	5	74.52	1.1	74.31	74.60	3.9	13,119	0.03%
2021/06/22	4	74.50	8	74.54	74.30	-4	13,325	-0.03%
2021/06/21	7	73.96	4	73.90	74.40	3	13,359	0.02%
2021/06/18	4	74.43	3	74.53	74.70	1	13,457	0.01%
2021/06/15	0	0.00	1	73.00	73.00	-1	14,090	-0.01%
2021/06/11	1	72.70	0	0.00	72.30	1	14,259	0.01%
2021/06/10	0	0.00	1	73.00	73.00	-1	14,363	-0.01%
2021/06/09	4	72.85	0	0.00	72.70	4	14,498	0.03%
2021/06/08	3	73.40	4	73.48	73.50	-1	14,816	-0.01%
2021/06/07	1	72.80	0	0.00	72.90	1	15,404	0.01%
2021/06/04	0	0.00	1	73.50	73.40	-1	15,470	-0.01%
2021/06/02	7	73.53	2	73.20	73.60	5	15,739	0.03%
2021/06/01	4	73.53	3.3	73.57	73.80	0.7	15,892	0.00%
2021/05/31	0	0.00	4	73.25	73.50	-4	15,999	-0.03%
2021/05/28	0	0.00	1	73.20	73.20	-1	16,099	-0.01%
2021/05/27	0	0.00	8	72.56	73.20	-8	16,226	-0.05%
2021/05/26	4	73.00	0	0.00	73.30	4	16,505	0.02%
2021/05/25	6	72.70	2	72.95	72.90	4	16,687	0.02%
2021/05/24	0	0.00	5	72.56	72.70	-5	16,815	-0.03%
2021/05/21	0	0.00	6	72.47	72.50	-6	16,964	-0.04%
2021/05/20	2	72.20	6	72.05	72.10	-4	17,089	-0.02%
2021/05/19	0	0.00	9	70.51	71.50	-9	17,153	-0.05%
2021/05/18	26	70.16	7	70.13	70.20	19	17,358	0.11%
2021/05/17	2	67.95	3	68.17	68.40	-1	17,964	-0.01%
2021/05/14	0	0.00	2	70.70	70.60	-2	17,941	-0.01%
2021/05/13	2	70.45	3	70.33	70.10	-1	18,054	-0.01%
2021/05/12	8	70.64	48	71.09	71.10	-40	17,959	-0.22%
2021/05/11	3	69.80	14	69.39	69.30	-11	17,558	-0.06%
2021/05/10	0	0.00	11.1	70.75	70.60	-11.1	17,580	-0.06%
2021/05/07	11	70.40	1.6	70.96	71.10	9.4	18,197	0.05%
2021/05/06	4	70.62	3	70.30	69.70	1	19,274	0.01%
2021/05/05	2	71.30	1	70.80	70.80	1	19,804	0.01%
2021/05/04	5	71.42	3	71.40	71.50	2	20,037	0.01%
2021/05/03	7	72.53	0.2	72.90	72.20	6.8	20,055	0.03%
2021/04/29	1	74.00	0	0.00	73.60	1	20,347	0.00%
2021/04/28	3	73.57	2	73.55	73.60	1	20,672	0.00%
2021/04/27	1	73.20	1	73.30	73.30	0	21,355	0.00%
2021/04/26	2	73.55	2	73.55	73.60	0	21,679	0.00%
2021/04/23	9.1	74.07	3	73.83	73.90	6.1	22,419	0.03%
2021/04/22	16	74.63	11	74.56	74.10	5	24,604	0.02%
2021/04/21	5	74.28	3	74.03	74.30	2	25,484	0.01%
2021/04/20	12	73.78	2	73.70	74.00	10	26,144	0.04%
2021/04/19	7	73.80	3	73.77	73.80	4	26,288	0.02%
2021/04/16	1	73.40	1	73.30	73.50	0	26,368	0.00%
2021/04/15	3	72.90	2	73.00	73.00	1	26,429	0.00%
2021/04/14	6	72.78	6	72.93	73.20	0	26,434	0.00%
2021/04/13	5	72.60	1	73.00	72.50	4	26,365	0.02%
2021/04/12	13	72.66	2	72.80	72.70	11	26,479	0.04%
2021/04/09	3	73.50	4	73.33	73.30	-1	26,461	0.00%
2021/04/08	1	73.80	1.1	73.72	73.60	-0.1	26,327	0.00%
2021/04/07	13	72.72	0	0.00	72.80	13	26,181	0.05%
2021/04/06	28	73.41	0	0.00	73.00	28	26,030	0.11%
2021/04/01	5	73.66	1	74.30	73.50	4	25,829	0.02%
2021/03/31	4	73.90	4	74.00	74.10	0	25,726	0.00%
2021/03/30	10	73.61	0	0.00	73.70	10	25,623	0.04%
2021/03/29	9	73.71	9.8	73.54	73.60	-0.8	25,510	0.00%
2021/03/26	55.2	73.90	3	73.67	73.80	52.2	25,357	0.21%
2021/03/25	3	75.10	9	75.18	75.70	-6	24,820	-0.02%
2021/03/24	10	74.57	1	74.20	74.20	9	24,692	0.04%
2021/03/23	1.1	73.53	1	74.10	74.00	0.1	24,594	0.00%
2021/03/22	3	74.27	2	74.15	74.00	1	24,491	0.00%
2021/03/19	7	74.11	6	74.15	75.00	1	24,545	0.00%
2021/03/18	4	74.13	4	74.05	74.30	0	24,358	0.00%
2021/03/17	5	72.36	2	72.80	72.30	3	24,366	0.01%
2021/03/16	3	72.10	6	71.87	71.50	-3	24,370	-0.01%
2021/03/15	0.1	71.79	4	71.25	71.50	-3.9	24,405	-0.02%
2021/03/12	7.2	71.13	5	71.42	71.40	2.2	24,426	0.01%
2021/03/11	14	71.49	4	71.48	72.00	10	24,483	0.04%
2021/03/10	1	73.70	17	74.05	73.90	-16	23,998	-0.07%
2021/03/09	1.3	73.30	4	72.75	72.80	-2.7	23,975	-0.01%
2021/03/08	15	73.46	4	73.50	73.20	11	23,979	0.05%
2021/03/05	1	74.00	3	74.00	73.50	-2	23,936	-0.01%
2021/03/04	6	74.60	0	0.00	74.30	6	23,982	0.03%
2021/03/03	7	74.57	8	74.51	75.50	-1	23,918	0.00%
2021/03/02	4	74.28	3	74.07	73.90	1	23,861	0.00%
2021/02/26	15	74.77	2	75.00	74.60	13	23,754	0.05%
2021/02/25	5	76.54	0	0.00	75.90	5	23,456	0.02%
2021/02/24	1	76.00	3	76.23	76.00	-2	23,325	-0.01%
2021/02/23	2	75.20	11	75.18	75.10	-9	23,270	-0.04%
2021/02/22	12	76.11	3.1	76.10	75.80	9	23,118	0.04%
2021/02/19	7	75.49	7	75.36	76.10	0	22,985	0.00%
2021/02/18	7	75.41	4	75.10	75.40	3	22,853	0.01%
2021/02/17	12	75.75	1	76.20	75.20	11	22,678	0.05%
2021/02/05	5	78.64	0	0.00	78.40	5	22,274	0.02%
2021/02/04	3	78.97	21	78.94	78.90	-18	22,157	-0.08%
2021/02/03	23	78.39	4	78.30	78.20	19	22,161	0.09%
2021/02/02	3	78.43	6	78.33	78.10	-3	22,341	-0.01%
2021/02/01	5	77.42	3	77.80	78.00	2	22,368	0.01%
2021/01/29	33	82.11	31	80.14	78.40	2	22,106	0.01%
2021/01/28	30.2	82.52	24	82.72	81.50	6.2	21,406	0.03%
2021/01/27	10	80.53	25.2	80.79	81.10	-15.2	20,213	-0.08%
2021/01/26	6	78.70	5	78.28	77.70	1	19,412	0.01%
2021/01/25	1	77.10	2	77.95	78.00	-1	19,027	-0.01%
2021/01/22	3	77.27	25	75.94	77.60	-22	18,789	-0.12%
2021/01/21	14	77.36	19.4	76.97	77.00	-5.4	18,280	-0.03%
2021/01/20	10	76.98	4	76.53	76.00	6	17,816	0.03%
2021/01/19	3	79.37	7	79.33	79.00	-4	17,029	-0.02%
2021/01/18	18	79.21	16	78.55	79.00	2	16,570	0.01%
2021/01/15	97	81.71	96	82.23	80.40	1	15,678	0.01%
2021/01/14	175	77.17	220	77.63	77.90	-45	13,423	-0.34%	大買/大賣/
2021/01/13	44	70.33	38	70.38	70.90	6	12,034	0.05%
2021/01/12	0	0.00	4	67.58	67.50	-4	11,175	-0.04%
2021/01/11	12	67.03	0	0.00	67.30	12	10,964	0.11%
2021/01/08	2	67.70	0	0.00	67.40	2	10,765	0.02%
2021/01/06	3	66.93	0	0.00	66.70	3	10,633	0.03%
2021/01/05	11	66.85	0	0.00	66.80	11	10,501	0.10%
2021/01/04	0	0.00	2	67.50	68.00	-2	10,269	-0.02%
2020/12/31	0	0.00	1	67.30	67.30	-1	10,070	-0.01%
2020/12/29	0	0.00	1	67.40	67.10	-1	9,957	-0.01%
2020/12/28	0.3	68.20	3	68.10	68.00	-2.7	9,906	-0.03%
2020/12/25	0	0.00	2	68.10	67.80	-2	9,956	-0.02%
2020/12/24	2	66.90	1	66.90	66.80	1	9,924	0.01%
2020/12/22	1	66.10	2	66.40	66.20	-1	9,905	-0.01%
2020/12/21	1	66.10	0	0.00	66.20	1	9,896	0.01%
2020/12/18	2	67.20	1	67.50	66.70	1	9,762	0.01%
2020/12/17	0	0.00	1	67.70	67.90	-1	9,618	-0.01%
2020/12/16	2	67.95	1	68.00	68.50	1	9,602	0.01%
2020/12/15	4	68.00	4	67.80	67.30	0	9,669	0.00%
2020/12/14	1.3	69.69	6	70.28	69.60	-4.7	9,443	-0.05%
2020/12/11	2	69.30	7	70.14	69.90	-5	9,331	-0.05%
2020/12/10	1	69.10	7	69.10	69.40	-6	8,938	-0.07%
2020/12/09	14	68.90	4	69.08	69.40	10	8,781	0.11%
2020/12/08	9	68.49	1	68.40	68.40	8	8,606	0.09%
2020/12/07	67.2	68.10	16	68.52	68.80	51.1	8,455	0.60%
2020/12/04	2	66.50	0	0.00	66.60	2	8,094	0.02%
2020/12/03	3	66.30	0	0.00	66.10	3	8,018	0.04%
2020/12/02	1	66.60	10	66.23	66.40	-9	7,971	-0.11%
2020/12/01	1	65.20	0	0.00	65.50	1	7,857	0.01%
2020/11/30	1	66.60	6	66.60	65.30	-5	7,741	-0.06%
2020/11/27	0	0.00	4	66.65	66.50	-4	7,551	-0.05%
2020/11/26	0	0.00	0.7	66.20	66.50	-0.7	7,521	-0.01%
2020/11/25	0	65.80	5	65.94	65.90	-5	7,510	-0.07%
2020/11/24	23	66.32	0	0.00	66.20	23	7,477	0.31%
2020/11/23	10	65.60	1	66.30	65.90	9	7,358	0.12%
2020/11/20	8	65.64	0	0.00	65.60	8	7,246	0.11%
2020/11/19	1	65.10	1	65.30	65.00	0	7,129	0.00%
2020/11/18	1	65.10	0.2	65.00	65.30	0.8	7,205	0.01%
2020/11/17	0	0.00	11	65.17	65.00	-11	7,243	-0.15%
2020/11/16	0	0.00	12	64.93	65.00	-12	7,368	-0.16%
2020/11/13	5	63.98	5	63.90	64.10	0	7,365	0.00%
2020/11/11	0	0.00	1	62.20	62.50	-1	7,841	-0.01%
2020/11/10	8.1	60.29	0	0.00	60.30	8.1	8,501	0.09%
2020/11/09	1	60.40	0	0.00	60.90	1	8,160	0.01%
2020/10/30	1	61.60	0	0.00	61.50	1	8,537	0.01%
2020/10/28	1	62.50	0	0.00	62.30	1	8,639	0.01%
2020/10/27	0	0.00	1	62.20	62.50	-1	8,706	-0.01%
2020/10/22	10	62.90	0	0.00	62.30	10	8,865	0.11%
2020/10/21	1	63.10	0	0.00	62.80	1	8,820	0.01%
2020/10/16	1	63.10	0	0.00	63.10	1	9,136	0.01%
2020/10/15	2	63.25	0	0.00	63.10	2	9,382	0.02%
2020/10/12	0	0.00	1	63.90	64.10	-1	9,380	-0.01%
2020/10/06	0	0.00	1	63.80	63.80	-1	9,513	-0.01%
2020/10/05	1	63.30	0	0.00	63.20	1	9,602	0.01%
2020/09/30	1	63.80	4	63.83	63.80	-3	9,703	-0.03%
2020/09/25	2	61.00	0	0.00	61.30	2	9,978	0.02%
2020/09/18	0	0.00	5	65.24	65.60	-5	11,465	-0.04%
2020/09/17	0	0.00	4	64.20	63.90	-4	11,566	-0.03%
2020/09/15	0	0.00	2	64.05	63.90	-2	11,987	-0.02%
2020/09/14	1	63.30	0	0.00	63.80	1	12,033	0.01%
2020/09/11	1	63.40	0	0.00	62.80	1	12,060	0.01%
2020/09/10	2	62.75	0	0.00	62.80	2	12,134	0.02%
2020/09/04	1	63.20	1	63.10	63.60	0	12,959	0.00%
2020/09/03	2	64.20	0	0.00	63.70	2	13,012	0.02%
2020/08/31	2	62.80	0	0.00	62.50	2	13,183	0.02%
2020/08/28	0	0.00	5	62.90	62.90	-5	13,242	-0.04%
2020/08/26	1	63.60	0	0.00	63.60	1	13,311	0.01%
2020/08/25	4	63.95	2	63.70	63.80	2	13,476	0.01%
2020/08/24	3	63.27	5	63.40	63.30	-2	13,484	-0.01%
2020/08/21	3	64.57	1	64.40	64.40	2	13,382	0.01%
2020/08/20	1	63.50	5	63.94	64.00	-4	13,352	-0.03%
2020/08/19	1	66.60	5	66.90	66.60	-4	13,179	-0.03%
2020/08/18	3	68.00	6	68.28	67.70	-3	13,092	-0.02%
2020/08/17	8	68.80	8	68.91	69.10	0	13,050	0.00%
2020/08/14	36	65.56	56	66.56	66.70	-20	12,536	-0.16%
2020/08/11	0	0.00	1	62.60	62.00	-1	12,059	-0.01%
2020/08/06	0	0.00	1	64.10	64.00	-1	12,425	-0.01%
2020/08/05	0	0.00	2	64.10	63.40	-2	12,453	-0.02%
2020/08/04	1	62.70	2	63.40	63.80	-1	12,389	-0.01%
2020/08/03	13	62.03	2	62.05	62.10	11	12,256	0.09%
2020/07/31	1	61.60	0	0.00	61.70	1	12,209	0.01%
2020/07/29	4	60.38	0	0.00	60.10	4	12,083	0.03%
2020/07/28	3	61.07	0	0.00	60.60	3	12,092	0.02%
2020/07/27	1	60.50	1	60.60	60.40	0	12,154	0.00%
2020/07/24	1	61.80	0	0.00	61.20	1	12,241	0.01%
2020/07/23	2	62.30	0	0.00	62.20	2	12,237	0.02%
2020/07/21	1	61.00	0	0.00	61.20	1	12,219	0.01%
2020/07/20	9	61.61	0	0.00	61.50	9	12,115	0.07%
2020/07/15	14	64.21	30.4	63.90	63.90	-16.4	12,107	-0.14%
2020/07/14	10	65.09	0	0.00	64.70	10	12,193	0.08%
2020/07/13	0	0.00	1	65.00	64.80	-1	12,260	-0.01%
2020/07/10	2	64.10	1	63.80	63.70	1	12,339	0.01%
2020/07/09	1	64.80	3	65.50	64.80	-2	12,411	-0.02%
2020/07/08	11	65.11	1	65.30	65.10	10	12,351	0.08%
2020/07/07	2	66.10	22	66.65	65.60	-20	12,272	-0.16%
2020/07/06	3	66.80	24	67.13	66.50	-21	12,140	-0.17%
2020/07/03	22.1	65.92	1	65.90	66.10	21.1	12,122	0.17%
2020/07/02	20	64.70	1	65.10	65.30	19	12,087	0.16%
2020/07/01	1	64.80	1	64.40	64.50	0	12,103	0.00%
2020/06/30	28	64.43	1	65.40	64.00	27	12,039	0.22%
2020/06/29	1	69.80	3	70.03	69.80	-2	11,418	-0.02%
2020/06/24	4	69.73	12	69.77	70.10	-8	11,148	-0.07%
2020/06/23	0	0.00	21	70.25	70.00	-21	11,187	-0.19%
2020/06/22	4	69.48	1	70.20	70.10	3	10,980	0.03%
2020/06/17	11	68.37	0	0.00	68.60	11	10,682	0.10%
2020/06/16	1	68.60	5	68.84	68.60	-4	10,759	-0.04%
2020/06/15	2	68.10	6	69.10	67.80	-4	10,819	-0.04%
2020/06/12	11	67.88	9	68.41	69.10	2	10,733	0.02%
2020/06/11	14	67.92	1	67.60	67.80	13	10,583	0.12%
2020/06/10	20	66.25	3	66.87	67.00	17	10,270	0.17%
2020/06/09	1	66.30	0	0.00	66.00	1	10,382	0.01%
2020/06/08	0	0.00	51	66.79	66.80	-51	10,395	-0.49%
2020/06/05	20	66.10	0.4	66.30	66.30	19.6	10,372	0.19%
2020/06/04	1	66.60	4	66.60	66.40	-3	10,458	-0.03%
2020/06/03	31	66.20	3	66.17	66.10	28	10,478	0.27%
2020/06/02	1	65.20	23	65.00	65.10	-22	10,380	-0.21%
2020/06/01	11	64.18	2	64.60	64.20	9	10,357	0.09%
2020/05/29	0	0.00	2	62.55	64.50	-2	10,339	-0.02%
2020/05/28	11	61.94	0	0.00	61.50	11	10,282	0.11%
2020/05/26	1	62.00	1	62.10	62.00	0	10,471	0.00%
2020/05/22	4	60.63	0	0.00	60.70	4	10,385	0.04%
2020/05/21	5	60.88	0	0.00	60.60	5	10,324	0.05%
2020/05/20	1	61.20	0	0.00	61.00	1	10,203	0.01%
2020/05/19	5	61.74	1	61.00	61.10	4	10,136	0.04%
2020/05/15	2	62.70	0	0.00	62.60	2	9,872	0.02%
2020/05/14	2	65.60	2	66.00	66.00	0	9,435	0.00%
2020/05/12	1	65.80	1	66.00	66.00	0	9,318	0.00%
2020/05/11	0	0.00	3	66.87	66.90	-3	9,223	-0.03%
2020/05/08	1	66.10	2	66.10	66.30	-1	9,157	-0.01%
2020/05/07	3	65.43	0	0.00	65.30	3	9,155	0.03%
2020/05/04	1	65.00	0	0.00	64.90	1	9,171	0.01%
2020/04/30	0	66.00	2	66.10	66.10	-2	9,167	-0.02%
2020/04/29	1	65.90	0	0.00	65.50	1	9,145	0.01%
2020/04/28	2	65.70	0	0.00	65.90	2	9,085	0.02%
2020/04/27	0	0.00	1	65.80	65.40	-1	9,228	-0.01%
2020/04/24	0	0.00	2	64.90	64.70	-2	9,151	-0.02%
2020/04/22	2	63.10	0	0.00	63.10	2	8,999	0.02%
2020/04/17	11	65.09	10	65.10	65.10	1	8,824	0.01%
2020/04/16	1	64.70	0	0.00	65.00	1	8,673	0.01%
2020/04/15	1	64.80	2	64.85	64.80	-1	8,597	-0.01%
2020/04/14	1	63.50	0	0.00	63.70	1	8,529	0.01%
2020/04/08	0	0.00	2	62.30	62.50	-2	8,461	-0.02%
2020/04/07	1	61.90	9	62.52	61.80	-8	8,374	-0.10%
2020/04/06	5	61.00	1	61.30	61.60	4	8,244	0.05%
2020/04/01	1	58.70	0	0.00	58.40	1	8,028	0.01%
2020/03/30	0	0.00	1	58.50	59.30	-1	7,705	-0.01%
2020/03/27	109	60.49	107	60.58	60.10	2	7,575	0.03%	大買/大賣/
2020/03/25	1	54.70	7	55.21	54.90	-6	7,265	-0.08%
2020/03/24	10	50.20	10	52.00	51.90	0	7,242	0.00%
2020/03/17	0	0.00	12	51.40	50.70	-12	7,143	-0.17%
2020/03/16	2	53.90	0	0.00	52.60	2	7,083	0.03%
2020/03/13	1	53.80	0	0.00	55.30	1	7,017	0.01%
2020/03/12	0	0.00	1	57.10	56.80	-1	6,839	-0.01%
2020/03/11	2	60.00	1	59.60	59.40	1	6,756	0.01%
2020/03/10	5	60.62	3	59.70	60.30	2	6,727	0.03%
2020/03/05	1	62.80	0	0.00	62.90	1	6,605	0.02%
2020/03/04	0	0.00	7	61.20	61.60	-7	6,685	-0.10%
2020/03/03	1	61.00	0	0.00	61.00	1	6,584	0.02%
2020/03/02	2	60.60	0	0.00	60.30	2	6,503	0.03%
2020/02/27	1	63.50	0	0.00	62.70	1	6,430	0.02%
2020/02/25	0	0.00	1	63.60	64.70	-1	6,416	-0.02%
2020/02/19	1	66.90	0.3	66.50	66.70	0.7	6,893	0.01%
2020/02/14	0	0.00	1	66.00	66.20	-1	7,735	-0.01%
2020/02/13	1	65.60	0	0.00	65.40	1	8,226	0.01%
2020/02/12	1	65.20	0	0.00	65.30	1	8,661	0.01%
2020/02/07	0	0.00	3	65.40	65.30	-3	9,618	-0.03%
2020/02/06	0	0.00	28	66.00	66.60	-28	9,648	-0.29%
2020/02/05	0	0.00	8	64.80	64.80	-8	9,685	-0.08%
2020/02/04	0	0.00	1	65.10	64.80	-1	9,735	-0.01%
2020/02/03	13	62.71	6	62.27	63.90	7	9,818	0.07%
2020/01/31	1	63.90	0	0.00	63.60	1	9,843	0.01%
2020/01/30	11	62.64	10	63.80	62.80	1	9,970	0.01%
2020/01/20	30	68.10	33	68.00	68.00	-3	9,796	-0.03%
2020/01/17	40	67.95	40	67.90	67.90	0	9,809	0.00%
2020/01/16	31	68.04	30	68.00	68.00	1	9,812	0.01%
2020/01/15	5	68.50	11	68.53	68.20	-6	9,888	-0.06%
2020/01/14	5	68.60	3	69.10	69.10	2	9,932	0.02%
2020/01/13	1	68.80	1	68.30	69.20	0	9,978	0.00%
2020/01/10	22	67.24	22	67.00	67.00	0	10,257	0.00%
2020/01/09	31	67.10	36	67.37	67.40	-5	10,402	-0.05%
2020/01/07	0	0.00	6	68.03	68.30	-6	10,325	-0.06%
2020/01/06	1	66.70	1	66.80	66.80	0	10,281	0.00%
2020/01/03	7	69.01	0	0.00	68.20	7	10,280	0.07%
2020/01/02	1	68.30	0	0.00	68.60	1	10,267	0.01%
2019/12/31	3	68.60	0	0.00	68.40	3	10,309	0.03%
2019/12/30	2	69.00	0	0.00	68.80	2	10,280	0.02%
2019/12/27	5	69.30	5	69.40	69.40	0	10,289	0.00%
2019/12/25	0	0.00	1	69.20	69.30	-1	10,395	-0.01%
2019/12/23	5	69.80	5	70.20	69.80	0	10,403	0.00%
2019/12/20	2	70.30	0	0.00	70.10	2	10,393	0.02%
2019/12/19	7	70.31	1	70.20	70.20	6	10,340	0.06%
2019/12/18	23	70.17	22	71.10	71.10	1	10,264	0.01%
2019/12/17	0	0.00	3	69.10	69.80	-3	10,110	-0.03%
2019/12/16	21	69.30	1	70.10	68.70	20	10,061	0.20%
2019/12/12	0	0.00	2	69.60	69.00	-2	10,022	-0.02%
2019/12/11	0	0.00	12	67.50	68.70	-12	9,921	-0.12%
2019/12/10	0	0.00	1	67.90	68.90	-1	9,860	-0.01%
2019/12/09	1	68.80	0	0.00	68.40	1	9,870	0.01%
2019/12/04	0	0.00	8	68.80	69.00	-8	9,768	-0.08%
2019/12/03	9	69.30	8	68.63	69.10	1	9,735	0.01%
2019/12/02	10	67.70	0	0.00	67.50	10	9,595	0.10%
2019/11/29	15	68.06	10.4	68.00	68.00	4.6	9,533	0.05%
2019/11/27	10	69.80	0	0.00	69.70	10	9,548	0.10%
2019/11/26	0	0.00	12	70.21	70.20	-12	9,489	-0.13%
2019/11/25	0	0.00	4	69.80	69.90	-4	9,335	-0.04%
2019/11/21	2	70.90	10	70.65	71.30	-8	9,256	-0.09%
2019/11/20	3	70.87	4	71.05	71.00	-1	9,097	-0.01%
2019/11/19	5	70.54	4	70.38	70.70	1	8,977	0.01%
2019/11/18	2	70.05	1	70.30	70.00	1	8,747	0.01%
2019/11/15	0	0.00	9	69.49	69.80	-9	8,659	-0.10%
2019/11/14	12	69.85	12	70.18	70.00	0	8,545	0.00%
2019/11/13	16	69.88	18	70.12	70.00	-2	8,312	-0.02%
2019/11/12	11	67.80	13	68.21	68.60	-2	7,853	-0.03%
2019/11/11	10	67.14	13	66.87	66.70	-3	7,394	-0.04%
2019/11/08	126	67.00	145	66.70	67.30	-19	7,023	-0.27%	大買/大賣/
2019/11/07	0	0.00	6	61.00	61.20	-6	6,158	-0.10%
2019/11/06	0	0.00	1	61.30	61.30	-1	6,163	-0.02%
2019/11/05	5	61.20	0	0.00	61.00	5	6,181	0.08%
2019/11/04	6	60.92	2	61.00	61.10	4	6,224	0.06%
2019/11/01	6	60.10	0	0.00	60.20	6	6,196	0.10%
2019/10/31	0	0.00	16	60.09	59.30	-16	6,190	-0.26%
2019/10/29	7	60.47	6	60.48	60.70	1	6,217	0.02%
2019/10/28	8	60.00	0	0.00	59.80	8	6,159	0.13%
2019/10/25	0	0.00	1	59.50	59.60	-1	6,204	-0.02%
2019/10/23	2	59.20	1	58.90	59.20	1	6,267	0.02%
2019/10/22	10	58.90	3	58.73	58.50	7	6,216	0.11%
2019/10/21	1	58.00	1	58.10	58.30	0	6,157	0.00%
2019/10/18	19	58.69	13	58.87	58.00	6	6,074	0.10%
2019/10/17	3	57.20	10	56.15	57.30	-7	5,714	-0.12%
2019/10/16	0	0.00	3	55.50	55.50	-3	5,511	-0.05%
2019/10/14	0	0.00	3	55.37	55.00	-3	5,583	-0.05%
2019/10/07	0	0.00	5	55.00	55.50	-5	5,520	-0.09%
2019/10/04	0	0.00	2	54.50	54.40	-2	5,464	-0.04%
2019/10/01	2	54.80	0	0.00	54.80	2	5,504	0.04%
2019/09/27	4	54.10	0	0.00	54.00	4	5,447	0.07%
2019/09/23	2	54.50	0	0.00	54.50	2	5,470	0.04%
2019/09/19	0	0.00	2	54.90	54.60	-2	5,456	-0.04%
2019/09/18	6	54.27	0	0.00	54.70	6	5,436	0.11%
2019/09/12	0	0.00	5	53.30	53.40	-5	5,472	-0.09%
2019/09/11	0	0.00	1	52.80	53.00	-1	5,504	-0.02%
2019/09/10	0	0.00	1	52.30	52.30	-1	5,466	-0.02%
2019/09/09	1	53.00	0	0.00	52.90	1	5,468	0.02%
2019/09/05	0	0.00	0.4	52.70	52.70	-0.4	5,431	-0.01%
2019/08/30	0	0.00	6	52.43	52.40	-6	5,581	-0.11%
2019/08/29	1	50.20	0	0.00	50.20	1	5,415	0.02%
2019/08/27	2	50.40	0	0.00	50.40	2	5,391	0.04%
2019/08/26	0	0.00	1	50.30	50.00	-1	5,427	-0.02%
2019/08/20	1	51.20	2	51.10	51.10	-1	5,617	-0.02%
2019/08/19	0	0.00	1	51.50	51.50	-1	5,590	-0.02%
2019/08/16	1	50.00	0	0.00	51.00	1	5,592	0.02%
2019/08/14	0	0.00	1	51.30	50.70	-1	5,523	-0.02%
2019/08/13	3	50.53	4	50.70	50.50	-1	5,505	-0.02%
2019/08/12	1	50.30	3	50.12	50.60	-2	5,493	-0.04%
2019/08/08	0	0.00	1	48.35	48.00	-1	5,414	-0.02%
2019/08/07	1	48.25	3	48.27	48.00	-2	5,477	-0.04%
2019/08/06	2	47.20	0	0.00	47.70	2	5,537	0.04%
2019/08/05	1	48.65	1	49.35	48.45	0	5,533	0.00%
2019/08/02	4	49.86	3	49.75	49.70	1	5,541	0.02%
2019/07/31	2	51.05	0	0.00	50.90	2	6,001	0.03%
2019/07/30	6	56.57	0	0.00	56.00	6	5,782	0.10%
2019/07/29	6	57.07	1	56.90	57.00	5	5,768	0.09%
2019/07/26	2	57.50	1	57.50	57.50	1	5,731	0.02%
2019/07/25	1	57.40	3	57.27	57.40	-2	5,669	-0.04%
2019/07/24	0	0.00	2	56.30	56.10	-2	5,675	-0.04%
2019/07/23	4	56.00	0	0.00	55.90	4	5,669	0.07%
2019/07/17	2	55.40	0	0.00	55.40	2	5,893	0.03%
2019/07/16	3	56.13	1	56.20	56.30	2	5,932	0.03%
2019/07/11	0	0.00	2	55.30	55.50	-2	6,804	-0.03%
2019/07/08	1	55.20	1	55.20	55.10	0	7,647	0.00%
2019/07/05	1	55.10	1	55.00	55.10	0	7,660	0.00%
2019/07/03	2	54.55	0	0.00	54.50	2	7,790	0.03%
2019/07/02	0	0.00	2	54.60	54.60	-2	7,808	-0.03%
2019/06/26	0	0.00	1	54.00	54.00	-1	7,916	-0.01%
2019/06/24	0	0.00	1	54.20	54.20	-1	8,010	-0.01%
2019/06/20	1	54.00	5	53.98	54.10	-4	7,932	-0.05%
2019/06/19	0	0.00	1	53.30	53.40	-1	7,889	-0.01%
2019/06/18	0	0.00	20	51.90	52.20	-20	7,844	-0.25%
2019/06/17	1	52.50	0	0.00	52.20	1	7,877	0.01%
2019/06/14	0	0.00	1	51.90	52.00	-1	7,892	-0.01%
2019/06/13	0	0.00	1	51.70	51.50	-1	7,969	-0.01%
2019/06/12	0	0.00	1	51.10	52.20	-1	8,383	-0.01%
2019/06/11	2	50.50	3	50.47	50.50	-1	8,308	-0.01%
2019/06/10	20	50.40	1	50.30	50.30	19	8,293	0.23%
2019/06/06	0	0.00	5	50.20	50.00	-5	8,306	-0.06%
2019/06/05	3	51.07	0	0.00	51.00	3	8,423	0.04%
2019/06/03	1	50.70	0	0.00	51.20	1	8,513	0.01%
2019/05/31	9	51.74	3	51.70	51.50	6	8,517	0.07%
2019/05/30	0	0.00	1	50.00	51.10	-1	8,440	-0.01%
2019/05/29	2	49.00	0	0.00	49.40	2	8,432	0.02%
2019/05/28	2	50.50	0	0.00	50.00	2	8,395	0.02%
2019/05/23	0.4	50.30	0	0.00	50.10	0.4	8,582	0.00%
2019/05/17	3.2	50.19	6	50.00	49.95	-2.8	8,864	-0.03%
2019/05/16	3	50.03	0	0.00	49.95	3	8,820	0.03%
2019/05/15	3	50.80	0	0.00	50.90	3	8,787	0.03%
2019/05/14	2	50.80	0	0.00	50.80	2	8,743	0.02%
2019/05/10	1	51.60	0	0.00	51.70	1	8,645	0.01%
2019/05/09	11	51.65	0	0.00	52.00	11	8,585	0.13%
2019/05/08	1	53.80	2.2	54.40	53.50	-1.2	8,315	-0.01%
2019/05/06	2	57.45	1	57.70	57.00	1	8,125	0.01%
2019/05/03	0.1	59.40	2	58.65	59.40	-1.9	7,979	-0.02%
2019/04/30	3	57.83	0	0.00	58.30	3	7,912	0.04%
2019/04/26	0	0.00	3	59.30	58.80	-3	7,833	-0.04%
2019/04/25	0	0.00	2	59.00	59.20	-2	7,834	-0.03%
2019/04/24	2	59.90	1	60.00	59.40	1	7,862	0.01%
2019/04/23	1.1	58.19	3	58.70	59.10	-1.9	7,782	-0.02%
2019/04/22	5	59.22	1	58.70	58.90	4	7,733	0.05%
2019/04/19	10	61.03	1	61.20	60.10	9	7,713	0.12%
2019/04/18	2	61.65	10	62.02	60.90	-8	7,671	-0.10%
2019/04/17	13	62.16	6	62.62	61.10	7	7,539	0.09%
2019/04/16	14.1	58.96	16	59.53	60.90	-1.9	7,192	-0.03%
2019/04/15	0.1	55.50	1	55.30	55.50	-0.9	6,540	-0.01%
2019/04/12	1	54.00	0	0.00	53.80	1	6,451	0.02%
2019/04/11	1	54.00	0	0.00	53.60	1	6,445	0.02%
2019/04/09	7	53.90	0	0.00	54.30	7	6,410	0.11%
2019/04/08	0	0.00	3	53.20	53.30	-3	6,352	-0.05%
2019/04/03	0.1	52.70	0	0.00	52.70	0.1	6,299	0.00%
2019/04/02	1	53.10	0	53.00	53.00	1	6,261	0.02%
2019/03/29	0	0.00	3	53.13	53.30	-3	6,099	-0.05%
2019/03/28	0.2	53.00	1	53.00	53.00	-0.8	6,067	-0.01%
2019/03/27	1	52.50	0	0.00	52.50	1	6,037	0.02%
2019/03/22	3	52.10	0	0.00	52.10	3	5,960	0.05%
2019/03/21	1	52.10	0	0.00	51.80	1	5,968	0.02%
2019/03/20	0	0.00	1	51.80	52.10	-1	5,968	-0.02%
2019/03/19	3	52.03	0	0.00	52.10	3	5,944	0.05%
2019/03/15	15	51.90	0	0.00	52.40	15	5,896	0.25%
2019/03/12	0	0.00	2	55.00	54.90	-2	5,551	-0.04%
2019/03/11	1	54.00	3	54.13	53.90	-2	5,506	-0.04%
2019/03/07	1	52.50	0	0.00	52.40	1	5,432	0.02%
2019/03/04	0	0.00	1	51.70	51.80	-1	5,537	-0.02%
2019/02/27	0	0.00	2	52.40	52.80	-2	5,499	-0.04%
2019/02/26	0	0.00	1	53.10	53.00	-1	5,490	-0.02%
2019/02/25	0	0.00	3	53.30	53.70	-3	5,416	-0.06%
2019/02/21	1	52.50	0	0.00	52.50	1	5,238	0.02%
2019/02/20	1	51.70	2	52.15	52.50	-1	5,169	-0.02%
2019/02/19	2	51.50	0	0.00	51.50	2	5,040	0.04%
2019/02/18	2	51.20	0	0.00	51.20	2	5,006	0.04%
2019/02/15	2	50.80	0	0.00	50.80	2	4,996	0.04%
2019/02/13	1	51.50	0	0.00	50.70	1	5,154	0.02%
2019/02/12	1	50.60	0	0.00	51.00	1	5,228	0.02%
2019/02/11	2	51.00	2	52.50	51.00	0	5,259	0.00%
2019/01/28	4	51.65	1	51.50	51.50	3	5,462	0.05%
2019/01/25	0	0.00	2	50.40	51.00	-2	5,457	-0.04%
2019/01/21	0	0.00	2	49.40	49.00	-2	5,495	-0.04%
2019/01/16	1	48.85	1	48.60	48.90	0	5,539	0.00%
2019/01/15	1	48.75	1	48.65	48.90	0	5,593	0.00%
2019/01/14	3	48.05	30	48.10	48.15	-27	5,570	-0.48%
2019/01/11	11	48.15	1	48.45	48.10	10	5,548	0.18%
2019/01/09	20	47.80	0	0.00	48.00	20	5,422	0.37%
2019/01/08	0	0.00	1.2	46.94	47.40	-1.2	5,403	-0.02%
2019/01/07	2	48.75	0	0.00	48.50	2	5,269	0.04%
2019/01/03	0	0.00	1	49.40	49.60	-1	5,461	-0.02%
2018/12/28	0	0.00	2	51.20	51.40	-2	5,510	-0.04%
2018/12/25	1	49.25	0	0.00	49.90	1	5,676	0.02%
2018/12/17	0	0.00	2	51.40	51.30	-2	6,491	-0.03%
2018/12/07	4	50.80	0	0.00	50.80	4	6,982	0.06%
2018/12/06	1	51.30	0	0.00	50.10	1	7,050	0.01%
2018/12/04	0	0.00	1	54.20	53.80	-1	7,131	-0.01%
2018/12/03	1	54.20	12	54.38	54.10	-11	7,168	-0.15%
2018/11/30	2	52.70	10	52.60	52.30	-8	7,220	-0.11%
2018/11/27	0	0.00	2	51.20	51.30	-2	7,127	-0.03%
2018/11/23	10	49.85	0	0.00	49.70	10	7,236	0.14%
2018/11/16	0	0.00	2	50.30	51.00	-2	7,258	-0.03%
2018/11/15	2	50.70	0	0.00	50.30	2	7,281	0.03%
2018/11/13	2	49.88	1	48.50	51.20	1	7,356	0.01%
2018/11/12	2	51.30	0	0.00	51.10	2	7,337	0.03%
2018/11/09	1	51.00	0	0.00	52.20	1	7,313	0.01%
2018/11/08	0	0.00	30	51.90	51.90	-30	7,210	-0.42%
2018/11/07	3	51.20	2	51.50	51.30	1	7,148	0.01%
2018/11/06	1	52.20	2	51.95	51.90	-1	7,093	-0.01%
2018/11/05	0	0.00	1	54.50	54.40	-1	7,198	-0.01%
2018/11/02	1	55.00	0	0.00	55.40	1	7,214	0.01%
2018/10/24	2	54.90	0	0.00	54.60	2	7,636	0.03%
2018/10/19	0	0.00	10	56.60	57.50	-10	8,008	-0.12%
2018/10/15	1	53.90	0	0.00	54.00	1	8,170	0.01%
2018/10/12	11	54.00	4	52.80	53.90	7	8,204	0.09%
2018/10/11	6	54.13	2	54.20	53.80	4	8,194	0.05%
2018/10/09	3	59.40	0	0.00	59.60	3	8,068	0.04%
2018/10/08	0	0.00	3	60.70	60.60	-3	8,084	-0.04%
2018/10/05	3	60.30	0	0.00	61.30	3	8,095	0.04%
2018/10/04	1	60.90	1	59.80	60.90	0	8,056	0.00%
2018/10/03	2	60.50	0	0.00	60.50	2	7,961	0.03%
2018/09/28	2	60.60	0	0.00	61.10	2	7,917	0.03%
2018/09/27	2	60.45	0	0.00	60.90	2	7,811	0.03%
2018/09/26	2	62.50	2	62.20	62.10	0	7,624	0.00%
2018/09/21	22	64.46	4	63.23	65.10	18	7,541	0.24%
2018/09/18	0	0.00	2	65.00	64.90	-2	7,627	-0.03%
2018/09/14	25	65.44	23	65.97	65.60	2	7,751	0.03%
2018/09/13	0	0.00	1	61.00	60.90	-1	7,565	-0.01%
2018/09/11	2	59.40	0	0.00	59.90	2	7,571	0.03%
2018/09/10	1	59.00	1	60.60	58.80	0	7,639	0.00%
2018/09/05	1	64.10	0	0.00	63.90	1	7,699	0.01%
2018/08/31	5	64.66	0	0.00	66.20	5	7,945	0.06%
2018/08/28	1	65.10	0	0.00	65.20	1	8,081	0.01%
2018/08/24	0	0.00	3	63.50	63.70	-3	8,186	-0.04%
2018/08/23	0	0.00	3	63.90	64.20	-3	8,431	-0.04%
2018/08/22	2	64.30	0	0.00	64.50	2	8,521	0.02%
2018/08/20	0	0.00	3	65.80	65.60	-3	8,393	-0.04%
2018/08/17	26	66.78	0	65.60	65.40	26	8,433	0.31%
2018/08/15	0	0.00	1	67.30	67.20	-1	8,421	-0.01%
2018/08/13	0	0.00	1	68.00	67.80	-1	8,510	-0.01%
2018/08/10	2	68.15	17	68.32	69.00	-15	8,628	-0.17%
2018/08/09	1	66.60	0	0.00	66.70	1	8,437	0.01%
2018/08/08	2	66.50	0	0.00	66.60	2	8,460	0.02%
2018/08/06	3	66.00	0	0.00	66.00	3	8,446	0.04%
2018/08/03	0	0.00	20	66.20	66.70	-20	8,554	-0.23%
2018/08/01	3	67.87	1	67.50	67.50	2	8,558	0.02%
2018/07/31	3	67.17	14	67.17	68.10	-11	8,505	-0.13%
2018/07/30	4	66.20	3	66.33	66.50	1	8,359	0.01%
2018/07/27	1	69.00	0	0.00	69.20	1	8,238	0.01%
2018/07/25	2	68.85	0	0.00	68.70	2	7,970	0.03%
2018/07/24	0	0.00	3	68.90	69.10	-3	7,906	-0.04%
2018/07/23	1	68.80	1	69.00	69.30	0	7,861	0.00%
2018/07/20	5	68.42	4	68.20	68.40	1	7,839	0.01%
2018/07/19	0	0.00	1	67.50	67.30	-1	7,779	-0.01%
2018/07/18	0	0.00	6	67.12	67.20	-6	7,784	-0.08%
2018/07/17	3	66.50	11	66.59	66.70	-8	7,697	-0.10%
2018/07/13	0	0.00	3	63.90	64.00	-3	7,622	-0.04%
2018/07/12	1	63.70	1	62.90	63.10	0	7,629	0.00%
2018/07/11	1	62.80	0	0.00	62.60	1	7,681	0.01%
2018/07/10	3	63.31	1	63.60	63.80	2	7,740	0.03%
2018/07/09	1	62.40	4	62.63	62.90	-3	7,748	-0.04%
2018/07/06	3	62.37	4	62.10	62.40	-1	7,827	-0.01%
2018/07/05	4	62.48	2	63.10	63.10	2	7,836	0.03%
2018/07/04	8	63.44	2	63.20	63.40	6	7,894	0.08%
2018/06/28	4	60.85	0	0.00	60.90	4	7,855	0.05%
2018/06/27	2	62.50	0	0.00	62.00	2	7,719	0.03%
2018/06/26	3	62.37	0	0.00	62.10	3	7,654	0.04%
2018/06/25	2	64.00	0	0.00	63.80	2	7,524	0.03%
2018/06/22	1	65.20	0	0.00	65.00	1	7,433	0.01%
2018/06/21	0.2	66.20	0	0.00	66.00	0.2	7,359	0.00%
2018/06/20	0	0.00	1	66.40	67.00	-1	7,443	-0.01%
2018/06/19	1	65.30	0	0.00	65.30	1	7,395	0.01%
2018/06/15	1	66.40	0	0.00	66.20	1	7,276	0.01%
2018/06/13	5	66.70	0	0.00	66.70	5	7,133	0.07%
2018/06/12	0	0.00	1	67.50	67.30	-1	7,456	-0.01%
2018/06/11	2	67.50	0	0.00	67.80	2	7,380	0.03%
2018/06/08	5	68.48	1	68.80	67.90	4	7,316	0.05%
2018/06/07	6	68.30	0	0.00	67.80	6	7,122	0.08%
2018/06/06	2	68.15	5	68.14	68.50	-3	7,133	-0.04%
2018/06/05	1	67.10	1	67.00	67.30	0	7,043	0.00%
2018/06/04	1	65.50	1	66.10	66.60	0	6,949	0.00%
2018/06/01	3	64.20	1	65.00	64.90	2	6,869	0.03%
2018/05/31	2	64.65	4	64.65	63.30	-2	6,838	-0.03%
2018/05/29	1	66.40	3	66.20	66.00	-2	6,510	-0.03%
2018/05/24	13	65.14	0	0.00	65.00	13	6,445	0.20%
2018/05/23	11	65.00	0	0.00	65.00	11	6,377	0.17%
2018/05/22	1	65.20	1	65.10	65.00	0	6,467	0.00%
2018/05/21	2	65.00	0	0.00	65.00	2	6,557	0.03%
2018/05/18	3	65.20	1	65.10	65.00	2	6,557	0.03%
2018/05/17	4	67.55	0	0.00	67.20	4	6,511	0.06%
2018/05/15	0	0.00	1	67.30	66.90	-1	6,665	-0.02%
2018/05/14	3	67.30	0	0.00	67.50	3	6,849	0.04%
2018/05/11	5	67.16	0	0.00	67.00	5	6,863	0.07%
2018/05/10	1	68.60	1	69.10	68.60	0	6,723	0.00%
2018/05/08	1	70.00	0	0.00	70.00	1	6,748	0.01%
2018/04/30	0	0.00	31	68.53	69.50	-31	7,218	-0.43%
2018/04/27	1	68.50	0	0.00	68.70	1	7,337	0.01%
2018/04/26	12	68.64	0	0.00	68.30	12	7,428	0.16%
2018/04/25	20	68.40	0	0.00	68.60	20	7,458	0.27%
2018/04/20	0	0.00	1	70.60	70.50	-1	7,670	-0.01%
2018/04/18	1	69.20	0	0.00	69.10	1	7,853	0.01%
2018/04/17	2	69.80	0	0.00	69.00	2	7,917	0.03%
2018/04/16	2	70.30	0	0.00	70.30	2	7,869	0.03%
2018/04/13	10	72.00	0	0.00	71.10	10	7,902	0.13%
2018/04/03	1	72.00	0	0.00	72.00	1	7,974	0.01%
2018/04/02	1	73.00	0	0.00	72.80	1	7,947	0.01%
2018/03/30	0	0.00	1	73.20	73.20	-1	8,034	-0.01%
2018/03/28	1	73.70	0	0.00	73.50	1	7,982	0.01%
2018/03/27	1	74.10	1	73.80	73.80	0	7,985	0.00%
2018/03/23	0	0.00	2	73.40	73.50	-2	8,130	-0.02%
2018/03/22	0	0.00	1	74.60	74.50	-1	8,208	-0.01%
2018/03/19	1	74.60	0.2	75.50	75.50	0.8	8,424	0.01%
2018/03/16	0.1	75.80	0	0.00	76.10	0.1	8,395	0.00%
2018/03/15	12	76.00	1	76.00	76.00	11	8,184	0.13%
2018/03/14	2	76.20	2	76.30	76.50	0	8,309	0.00%
2018/03/13	1	77.10	0	0.00	77.30	1	8,494	0.01%
2018/03/12	2	77.40	3	76.90	77.40	-1	8,568	-0.01%
2018/03/02	1	73.80	0	0.00	74.20	1	9,334	0.01%
2018/02/22	1	74.00	0	0.00	73.70	1	9,939	0.01%
2018/02/21	2	72.70	2	76.00	76.00	0	9,970	0.00%
2018/02/09	4	70.93	1	70.50	73.40	3	10,206	0.03%
2018/02/08	0	0.00	1	72.20	72.00	-1	10,208	-0.01%
2018/02/07	2	74.25	0	0.00	73.60	2	10,332	0.02%
2018/02/06	2	72.80	0	0.00	71.50	2	10,314	0.02%
2018/02/05	1	76.10	0	0.00	77.00	1	10,248	0.01%
2018/02/01	2	78.20	3	77.90	77.00	-1	10,459	-0.01%
2018/01/31	3	79.07	5	79.00	79.00	-2	10,408	-0.02%
2018/01/30	22	80.14	13	80.94	79.90	9	10,369	0.09%
2018/01/26	1	79.00	0	0.00	78.40	1	10,063	0.01%
2018/01/25	0	0.00	1	78.70	79.00	-1	10,070	-0.01%
2018/01/23	0	0.00	1	77.70	78.00	-1	10,000	-0.01%
2018/01/19	0.2	76.90	1	77.00	77.30	-0.8	9,898	-0.01%
2018/01/18	0	0.00	1	77.50	76.70	-1	9,823	-0.01%
2018/01/17	2	76.35	4	76.35	77.10	-2	9,719	-0.02%
2018/01/16	2	75.30	3	75.03	75.50	-1	9,607	-0.01%
2018/01/15	0	0.00	3	75.03	75.10	-3	9,577	-0.03%
2018/01/12	21	75.09	46	74.50	75.10	-25	9,655	-0.26%
2018/01/11	1	72.60	3	72.40	72.50	-2	9,617	-0.02%
2018/01/10	0	0.00	1	72.00	72.50	-1	9,623	-0.01%
2018/01/09	0	0.00	50	72.22	72.20	-50	9,658	-0.52%
2018/01/08	1	71.90	50	71.90	72.00	-49	9,577	-0.51%
2018/01/05	0	0.00	4	71.30	72.00	-4	9,559	-0.04%
2018/01/04	1	71.80	0	0.00	71.90	1	9,572	0.01%
2018/01/03	3	72.47	51	72.60	72.60	-48	9,580	-0.50%