和碩 (4938)-群益金鼎-彰化券商分點個股進出

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－群益金鼎-彰化券商分點個股進出

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-彰化券商分點個股進出
群益金鼎-彰化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	0	0.00	10	99.60	99.70	-10	13,378	-0.07%
2024/05/07	1	99.80	11	99.55	99.80	-10	13,394	-0.07%
2024/05/06	8	98.58	27	100.22	99.60	-19	13,351	-0.14%
2024/05/03	0.1	97.70	0.5	98.48	97.10	-0.5	13,267	0.00%
2024/05/02	0	95.90	0	0.00	96.40	0	13,249	0.00%
2024/04/30	0	0.00	0	98.00	97.70	0	13,446	0.00%
2024/04/29	2	98.30	3	98.53	98.50	-1	13,451	-0.01%
2024/04/26	0	0.00	8	97.25	97.00	-8	13,432	-0.06%
2024/04/25	8	95.20	0	0.00	94.70	8	13,407	0.06%
2024/04/24	0	95.70	8	96.20	96.70	-8	13,360	-0.06%
2024/04/23	0	0.00	2	94.80	94.70	-2	13,435	-0.01%
2024/04/22	1	95.00	3	94.30	94.50	-2	13,481	-0.01%
2024/04/19	7	94.21	3	94.20	94.80	4	13,453	0.03%
2024/04/18	6	96.32	0	0.00	96.60	6	13,250	0.05%
2024/04/17	6.3	96.50	0	96.50	96.40	6.3	13,289	0.05%
2024/04/16	10	96.00	0	0.00	95.40	10	13,217	0.08%
2024/04/15	3	99.20	3	98.87	98.70	0	12,982	0.00%
2024/04/12	3.1	98.75	4	99.13	98.30	-1	12,865	-0.01%
2024/04/11	6	99.42	4	100.75	101.50	2	12,727	0.02%
2024/04/10	7	101.21	1	102.50	101.00	6	12,741	0.05%
2024/04/09	2	100.75	12	101.00	100.50	-10	12,653	-0.08%
2024/04/08	2	100.10	3	101.00	101.00	-1	12,569	-0.01%
2024/04/03	27	97.69	1	97.50	97.40	26	12,409	0.21%
2024/04/02	17	98.79	3	98.47	98.30	14	12,352	0.11%
2024/04/01	35.2	99.82	7	98.29	97.50	28.2	12,444	0.23%
2024/03/29	25	99.65	27	100.96	102.00	-2	12,305	-0.02%
2024/03/28	27.1	99.51	25	99.84	99.70	2.1	11,794	0.02%
2024/03/27	36	96.65	39	97.08	98.40	-3	11,473	-0.03%
2024/03/26	29.1	99.96	34	96.96	97.80	-4.9	11,451	-0.04%
2024/03/25	16	100.84	8	101.81	101.50	8	11,190	0.07%
2024/03/22	2	101.75	1	102.50	102.00	1	10,988	0.01%
2024/03/21	4	101.50	32.6	101.70	104.50	-28.6	10,738	-0.27%
2024/03/20	42.6	105.30	119	103.83	103.50	-76.5	10,139	-0.75%	大賣/
2024/03/19	17	95.78	14.1	97.43	100.00	2.9	8,878	0.03%
2024/03/18	10	89.00	20	90.73	91.00	-10	8,004	-0.12%
2024/03/15	3	88.86	0.5	89.50	89.10	2.5	7,842	0.03%
2024/03/14	1	88.10	2	88.95	88.60	-1	7,682	-0.01%
2024/03/13	0	0.00	26	89.70	89.90	-26	7,542	-0.35%
2024/03/12	0	0.00	5	86.44	87.50	-5	7,197	-0.07%
2024/03/11	0	0.00	7	84.94	85.10	-7	7,121	-0.10%
2024/03/08	0	85.30	3	85.47	85.30	-3	7,116	-0.04%
2024/03/07	5	85.60	0	0.00	85.40	5	7,063	0.07%
2024/03/06	0	0.00	3	85.83	86.50	-3	6,997	-0.04%
2024/03/05	0	85.60	5	85.80	86.50	-5	7,064	-0.07%
2024/03/04	1	85.70	12	85.95	86.00	-11	7,086	-0.16%
2024/03/01	1	85.50	1	86.30	84.90	0	7,078	0.00%
2024/02/29	0	0.00	8	84.75	85.50	-8	7,042	-0.11%
2024/02/27	0	0.00	2	84.25	84.30	-2	6,954	-0.03%
2024/02/26	4	85.45	0	0.00	85.60	4	6,928	0.06%
2024/02/23	14	86.74	0	0.00	85.90	14	6,926	0.20%
2024/02/22	20	86.02	4	86.55	86.60	16	6,984	0.23%
2024/02/21	20	85.50	6	85.60	85.90	14	6,966	0.20%
2024/02/20	15	85.11	25	84.90	85.50	-10	7,099	-0.14%
2024/02/19	20	84.45	1	84.70	84.80	19	7,108	0.27%
2024/02/16	17.1	84.33	0	0.00	84.70	17.1	7,199	0.24%
2024/02/15	24	83.46	2	85.30	83.70	22	7,308	0.30%
2024/02/05	5	84.00	0	0.00	84.50	5	7,268	0.07%
2024/02/02	0	0.00	3	84.27	84.30	-3	7,266	-0.04%
2024/02/01	0	0.00	1	84.10	84.10	-1	7,299	-0.01%
2024/01/30	1	83.60	0	0.00	83.80	1	7,219	0.01%
2024/01/29	0	83.50	0	0.00	84.20	0	7,241	0.00%
2024/01/26	0	0.00	6.6	83.52	83.30	-6.6	7,212	-0.09%
2024/01/25	0	0.00	27	84.69	84.20	-27	7,174	-0.38%
2024/01/24	1	85.90	27.2	85.73	86.10	-26.2	7,126	-0.37%
2024/01/23	0	0.00	21	82.49	83.50	-21	6,876	-0.31%
2024/01/22	2.4	82.99	12	83.20	83.00	-9.6	6,794	-0.14%
2024/01/19	10	80.80	19	81.60	82.60	-9	6,812	-0.13%
2024/01/18	0	0.00	10	80.90	80.70	-10	6,816	-0.15%
2024/01/17	1.1	81.08	35	81.09	80.80	-33.9	6,811	-0.50%
2024/01/16	7	81.77	1	82.00	81.80	6	6,705	0.09%
2024/01/15	10	83.15	0	0.00	82.40	10	6,637	0.15%
2024/01/11	0	83.30	20	82.43	82.50	-20	6,663	-0.30%
2024/01/10	2	83.10	21	83.24	82.90	-19	6,595	-0.29%
2024/01/09	2	83.90	0	0.00	83.80	2	6,670	0.03%
2024/01/08	2	84.00	0	0.00	83.90	2	6,669	0.03%
2024/01/04	15.5	84.64	6	85.25	84.60	9.5	6,633	0.14%
2024/01/03	5	85.62	7	85.39	85.90	-2	6,624	-0.03%
2024/01/02	15	87.33	5	87.04	87.40	10	6,564	0.15%
2023/12/29	28	85.67	19	87.39	87.30	9	6,566	0.14%
2023/12/28	21	88.64	12.2	89.24	88.20	8.8	6,480	0.14%
2023/12/27	4	89.03	11	88.92	89.50	-7	6,434	-0.11%
2023/12/26	2	87.40	15	87.71	88.00	-13	6,217	-0.21%
2023/12/25	1	86.60	5.1	86.42	86.80	-4.1	6,146	-0.07%
2023/12/22	0	0.00	4	85.30	85.80	-4	6,086	-0.07%
2023/12/21	12	84.98	1	84.90	85.90	11	5,982	0.18%
2023/12/20	3	85.80	8.4	85.96	86.50	-5.4	5,833	-0.09%
2023/12/19	0	0.00	3	84.83	85.00	-3	5,606	-0.05%
2023/12/18	4	85.20	10.1	85.02	85.50	-6.1	5,517	-0.11%
2023/12/15	0	0.00	6	84.80	84.50	-6	5,391	-0.11%
2023/12/14	4	85.33	6	85.03	85.50	-2	5,312	-0.04%
2023/12/13	0.2	83.61	8	84.40	84.80	-7.8	5,223	-0.15%
2023/12/12	0	82.80	11	82.87	83.10	-11	5,215	-0.21%
2023/12/11	0	0.00	16.3	82.38	82.50	-16.3	5,183	-0.31%
2023/12/08	0	81.50	0	0.00	81.70	0	5,160	0.00%
2023/12/07	0	0.00	11	81.50	81.10	-11	5,228	-0.21%
2023/12/06	0	0.00	1	81.20	81.30	-1	5,337	-0.02%
2023/12/05	6	80.22	0	0.00	80.80	6	5,343	0.11%
2023/12/04	0	0.00	0.5	80.90	80.90	-0.5	5,339	-0.01%
2023/11/30	0	81.00	2	80.80	81.20	-2	5,375	-0.04%
2023/11/29	0	81.80	5	81.44	81.70	-5	5,281	-0.09%
2023/11/28	0	80.70	5	80.40	81.10	-5	5,277	-0.09%
2023/11/24	0	0.00	1	80.90	80.80	-1	5,343	-0.02%
2023/11/22	23	81.33	3	81.13	81.00	20	5,469	0.37%
2023/11/21	0	0.00	21	81.85	81.90	-21	5,630	-0.37%
2023/11/20	6	80.70	3	80.70	81.10	3	5,878	0.05%
2023/11/17	7	80.27	1	80.10	80.80	6	5,985	0.10%
2023/11/16	2.2	79.79	0	0.00	80.00	2.2	5,989	0.04%
2023/11/15	1.4	80.29	12.3	80.13	80.00	-10.9	6,078	-0.18%
2023/11/14	0	0.00	10.3	78.84	79.50	-10.3	6,138	-0.17%
2023/11/13	2	77.55	1	77.60	77.90	1	6,124	0.02%
2023/11/10	0	0.00	2	78.15	78.30	-2	6,225	-0.03%
2023/11/09	0	0.00	2	77.90	78.00	-2	6,305	-0.03%
2023/11/08	0	0.00	1	77.50	78.00	-1	6,356	-0.02%
2023/11/07	0	0.00	5	77.80	78.00	-5	6,421	-0.08%
2023/11/03	1	76.70	0	0.00	76.70	1	6,670	0.01%
2023/11/01	0	0.00	1.5	76.27	76.90	-1.5	6,838	-0.02%
2023/10/31	1	76.80	0	0.00	75.40	1	6,907	0.01%
2023/10/27	0	0.00	2	77.00	76.60	-2	7,002	-0.03%
2023/10/26	0.1	76.30	0	0.00	76.40	0.1	7,180	0.00%
2023/10/25	0	0.00	2	77.00	77.00	-2	7,240	-0.03%
2023/10/24	0	0.00	6.1	75.72	76.80	-6.1	7,382	-0.08%
2023/10/23	1.1	75.71	1	75.30	75.40	0.1	7,533	0.00%
2023/10/20	1.1	75.55	0	0.00	76.00	1.1	7,910	0.01%
2023/10/19	6.1	76.40	0	0.00	76.60	6.1	8,293	0.07%
2023/10/18	6	76.47	4	76.85	76.90	2	8,554	0.02%
2023/10/17	28	77.69	1	79.10	77.00	27	8,891	0.30%
2023/10/16	0	0.00	1	77.70	77.60	-1	9,690	-0.01%
2023/10/13	27	78.29	3	78.70	77.90	24	11,707	0.20%
2023/10/12	26	78.78	1	78.90	78.90	25	12,173	0.21%
2023/10/11	1	78.20	6	78.17	78.10	-5	12,236	-0.04%
2023/10/06	0	0.00	1	78.00	77.60	-1	12,366	-0.01%
2023/10/05	0	0.00	26	77.39	77.70	-26	12,401	-0.21%
2023/10/04	26	76.38	0	0.00	76.20	26	12,360	0.21%
2023/10/03	0	0.00	23.5	77.46	77.40	-23.5	12,355	-0.19%
2023/10/02	1	77.00	0	0.00	76.60	1	12,385	0.01%
2023/09/28	0	0.00	6	76.93	76.60	-6	12,507	-0.05%
2023/09/27	0	0.00	3	76.13	76.30	-3	12,570	-0.02%
2023/09/26	5	76.10	12	76.27	76.00	-7	12,860	-0.05%
2023/09/25	11	76.47	0	0.00	76.70	11	13,053	0.08%
2023/09/21	10	76.90	0	0.00	76.50	10	13,295	0.08%
2023/09/20	2	77.60	3	77.80	77.00	-1	13,295	-0.01%
2023/09/19	0.1	78.00	0.2	77.65	77.20	-0.1	13,334	0.00%
2023/09/15	1	77.80	6	77.88	78.10	-5	13,460	-0.04%
2023/09/14	0	0.00	18	77.56	77.50	-18	13,389	-0.13%
2023/09/13	16.1	76.28	1	76.60	76.80	15.1	13,514	0.11%
2023/09/12	3	75.50	20	76.60	76.70	-17	14,226	-0.12%
2023/09/11	15	75.82	4	76.50	74.90	11	14,315	0.08%
2023/09/08	1	78.00	14	77.98	78.10	-13	14,255	-0.09%
2023/09/07	5.1	78.00	1	77.70	77.70	4.1	14,309	0.03%
2023/09/06	2	78.09	0	0.00	77.80	2	14,359	0.01%
2023/09/05	3	77.70	1	77.20	77.70	2	14,400	0.01%
2023/09/04	11.2	77.10	1	77.10	77.30	10.2	14,516	0.07%
2023/09/01	22.1	77.88	1	77.40	77.70	21.1	14,570	0.14%
2023/08/31	2	78.30	10	78.52	78.00	-8	14,595	-0.05%
2023/08/30	2	78.30	3	78.50	78.50	-1	14,722	-0.01%
2023/08/29	14.5	77.85	10	78.60	78.30	4.5	14,915	0.03%
2023/08/28	7	79.01	3	78.70	78.70	4	14,904	0.03%
2023/08/25	17	79.32	5	79.44	78.90	12	14,987	0.08%
2023/08/24	34	79.46	47.2	79.49	80.10	-13.2	14,881	-0.09%
2023/08/23	19	78.58	18.4	78.46	78.70	0.6	14,565	0.00%
2023/08/22	22	77.48	13	77.78	77.80	9	14,486	0.06%
2023/08/21	5	77.06	1	77.10	76.70	4	14,343	0.03%
2023/08/18	23	77.37	19	77.44	76.90	4	14,225	0.03%
2023/08/17	2	76.50	0	0.00	77.30	2	14,094	0.01%
2023/08/16	3	77.30	17	76.80	77.40	-14	13,978	-0.10%
2023/08/15	2	76.55	16	76.82	76.60	-14	13,908	-0.10%
2023/08/14	12.1	74.77	2	75.25	75.50	10.1	13,846	0.07%
2023/08/11	6	76.20	1	75.90	76.20	5	13,859	0.04%
2023/08/10	16	75.86	3	76.33	76.10	13	13,824	0.09%
2023/08/09	9	78.41	7.3	78.70	78.40	1.7	13,609	0.01%
2023/08/08	15.1	77.31	10	77.49	77.50	5.1	13,510	0.04%
2023/08/07	7	77.00	0	0.00	76.70	7	13,417	0.05%
2023/08/04	5.3	75.38	5	75.70	76.70	0.3	13,310	0.00%
2023/08/02	3.6	75.43	3	76.23	75.80	0.6	13,195	0.00%
2023/08/01	3	75.90	0	0.00	76.20	3	13,033	0.02%
2023/07/31	5.2	77.52	1	75.90	76.40	4.2	12,942	0.03%
2023/07/28	3	77.60	18	78.32	78.70	-15	12,711	-0.12%
2023/07/27	13.2	77.49	2.3	77.47	77.50	10.9	12,594	0.09%
2023/07/26	8	78.74	7	78.87	78.80	1	12,450	0.01%
2023/07/25	4	80.65	8	80.85	80.20	-4	12,303	-0.03%
2023/07/24	10.4	78.88	23	79.33	78.80	-12.6	11,989	-0.11%
2023/07/21	6.1	76.31	6	76.23	76.60	0.1	11,653	0.00%
2023/07/20	17.1	76.69	76	77.17	76.10	-58.9	11,433	-0.52%
2023/07/19	57	79.77	148	78.33	76.80	-91	11,091	-0.82%	大賣/
2023/07/18	69	86.65	27.1	86.01	84.20	41.9	10,245	0.41%
2023/07/17	2	81.30	25.2	81.64	81.90	-23.2	8,199	-0.28%
2023/07/14	4	74.80	2	75.20	74.50	2	7,719	0.03%
2023/07/13	0	0.00	11	74.64	74.20	-11	7,601	-0.14%
2023/07/11	3	70.97	1	71.10	71.50	2	7,381	0.03%
2023/07/10	5	70.10	1	69.70	69.90	4	7,371	0.05%
2023/07/07	9.1	70.16	7	70.40	70.50	2.1	7,383	0.03%
2023/07/06	13	70.80	1	71.10	70.70	12	7,363	0.16%
2023/07/05	12.1	71.82	1	71.70	71.50	11.1	7,229	0.15%
2023/07/04	21.1	72.40	0	0.00	72.20	21.1	7,130	0.30%
2023/06/30	3.1	74.87	0	0.00	74.80	3.1	6,771	0.05%
2023/06/29	1	75.30	2	75.80	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	3	74.17	3	74.97	74.70	0	6,554	0.00%
2023/06/26	5	75.50	3	75.77	75.30	2	6,478	0.03%
2023/06/21	0	0.00	14	76.89	77.00	-14	6,359	-0.22%
2023/06/20	1	76.50	14	76.58	76.40	-13	6,345	-0.20%
2023/06/19	7	77.49	16	77.62	77.10	-9	6,266	-0.14%
2023/06/16	20	80.58	8	80.53	79.30	12	6,128	0.20%
2023/06/15	9	79.27	4	79.43	79.40	5	5,369	0.09%
2023/06/14	2	77.95	2	78.00	78.00	0	5,251	0.00%
2023/06/13	1	77.60	0	0.00	78.00	1	5,214	0.02%
2023/06/12	2	77.50	2	77.60	77.60	0	5,273	0.00%
2023/06/08	3	77.67	0	0.00	77.40	3	5,167	0.06%
2023/06/07	0	0.00	1.4	77.97	78.20	-1.4	5,067	-0.03%
2023/06/06	2.1	77.70	2	78.05	77.50	0.1	4,999	0.00%
2023/06/05	0	78.20	4	78.08	78.00	-4	4,932	-0.08%
2023/06/02	3	76.27	6	76.67	77.10	-3	4,767	-0.06%
2023/06/01	2.4	74.95	8.2	75.37	75.70	-5.8	4,541	-0.13%
2023/05/31	1	75.10	7	75.21	75.30	-6	4,480	-0.13%
2023/05/30	2	74.70	11	74.92	75.00	-9	4,343	-0.21%
2023/05/29	5	74.64	5	74.60	74.70	0	4,292	0.00%
2023/05/26	2	73.80	4	74.43	74.50	-2	4,279	-0.05%
2023/05/25	0	0.00	1	73.80	73.60	-1	4,183	-0.02%
2023/05/24	0	0.00	7.2	73.17	73.50	-7.2	4,171	-0.17%
2023/05/23	1	72.80	3	72.90	73.10	-2	4,149	-0.05%
2023/05/22	0	0.00	6	73.45	73.40	-6	4,114	-0.15%
2023/05/19	0	0.00	3	72.90	73.20	-3	4,072	-0.07%
2023/05/18	1	72.40	5	72.50	72.40	-4	3,997	-0.10%
2023/05/17	0	0.00	8	71.88	72.30	-8	3,986	-0.20%
2023/05/16	0	0.00	22	70.74	71.30	-22	3,882	-0.57%
2023/05/15	0	0.00	7	70.21	70.20	-7	3,872	-0.18%
2023/05/12	5	69.86	0	0.00	69.70	5	3,871	0.13%
2023/05/11	5	70.74	2	70.90	70.70	3	3,826	0.08%
2023/05/10	0	0.00	1	70.10	70.40	-1	3,810	-0.03%
2023/05/09	1	70.40	0	0.00	70.50	1	3,837	0.03%
2023/05/08	0	0.00	2	70.30	70.30	-2	3,910	-0.05%
2023/05/04	2	69.95	1	70.00	70.20	1	3,961	0.03%
2023/05/03	1	70.00	1	70.10	70.20	0	3,972	0.00%
2023/05/02	0	0.00	2	70.40	70.50	-2	4,086	-0.05%
2023/04/28	1	69.90	0	0.00	70.00	1	4,147	0.02%
2023/04/27	0	0.00	2	69.75	69.60	-2	4,145	-0.05%
2023/04/26	1	69.70	0.4	69.50	69.70	0.7	4,071	0.02%
2023/04/25	0	0.00	5	69.90	69.00	-5	3,961	-0.13%
2023/04/21	0	0.00	2	70.25	70.10	-2	3,774	-0.05%
2023/04/20	0	0.00	1	70.10	70.10	-1	3,709	-0.03%
2023/04/19	0	0.00	1	70.30	70.20	-1	3,723	-0.03%
2023/04/18	0	0.00	11	70.00	70.10	-11	3,702	-0.30%
2023/04/17	1	70.30	4	70.10	70.70	-3	3,715	-0.08%
2023/04/13	0	0.00	5	70.50	70.30	-5	3,653	-0.14%
2023/04/12	1	70.40	0	0.00	70.60	1	3,635	0.03%
2023/04/11	5	70.20	1	70.30	70.40	4	3,604	0.11%
2023/04/10	0	0.00	5	69.90	69.90	-5	3,573	-0.14%
2023/04/07	0	0.00	6	70.60	70.40	-6	3,558	-0.17%
2023/03/31	0.2	69.90	2	70.00	69.70	-1.9	3,480	-0.05%
2023/03/30	0.2	69.70	0	0.00	69.90	0.2	3,647	0.00%
2023/03/29	0.1	69.80	3	69.77	69.90	-3	3,876	-0.08%
2023/03/28	3	69.40	3	69.50	69.50	0	4,095	0.00%
2023/03/27	0	0.00	13	69.90	69.90	-13	4,367	-0.30%
2023/03/24	5	69.72	1	69.80	69.90	4	4,654	0.09%
2023/03/23	1.1	69.60	10	69.60	69.80	-8.9	4,667	-0.19%
2023/03/22	11	69.39	0	0.00	69.40	11	4,691	0.23%
2023/03/21	0.2	68.90	0	0.00	69.30	0.2	4,771	0.00%
2023/03/20	0.1	68.20	3	68.10	68.40	-2.9	4,785	-0.06%
2023/03/17	5	67.40	0	0.00	67.90	5	4,828	0.10%
2023/03/16	1	66.90	1	67.10	67.40	0	4,805	0.00%
2023/03/15	7	66.80	0	0.00	66.60	7	4,826	0.15%
2023/03/14	1	69.30	1	69.10	69.00	0	4,722	0.00%
2023/03/13	1	68.60	3	68.60	69.40	-2	4,759	-0.04%
2023/03/10	0	0.00	20	68.80	69.00	-20	4,742	-0.42%
2023/03/09	1	69.60	13	69.74	69.80	-12	4,780	-0.25%
2023/03/07	0	0.00	3.2	69.69	69.90	-3.2	4,838	-0.07%
2023/03/06	20	68.70	1	68.90	69.00	19	4,816	0.39%
2023/03/03	1	68.60	0	0.00	68.30	1	4,817	0.02%
2023/02/20	4	67.70	1	67.80	67.80	3	4,911	0.06%
2023/02/17	0	0.00	17	67.02	67.50	-17	4,942	-0.34%
2023/02/16	1	67.10	0	0.00	67.00	1	5,009	0.02%
2023/02/15	3	67.00	0	0.00	67.20	3	5,110	0.06%
2023/02/14	1	67.30	0	0.00	66.70	1	5,099	0.02%
2023/02/13	15	66.75	0	0.00	67.10	15	5,107	0.29%
2023/02/10	0	0.00	4	66.43	66.60	-4	5,092	-0.08%
2023/02/06	4	65.65	3	65.80	66.10	1	5,186	0.02%
2023/02/03	3	65.20	3	65.20	65.40	0	5,143	0.00%
2023/02/02	5	65.12	4	65.40	65.40	1	5,212	0.02%
2023/01/31	1	64.50	6	65.60	64.50	-5	5,257	-0.10%
2023/01/30	4	65.25	0	0.00	65.60	4	5,172	0.08%
2023/01/17	3	64.60	0	0.00	64.70	3	5,134	0.06%
2023/01/12	4	64.60	0	0.00	64.50	4	5,310	0.08%
2023/01/10	8	64.58	0	0.00	64.50	8	5,497	0.15%
2023/01/09	1	64.50	0	0.00	64.80	1	5,566	0.02%
2023/01/06	0	0.00	2	63.90	64.00	-2	5,574	-0.04%
2023/01/05	0	0.00	1	63.80	63.80	-1	5,595	-0.02%
2023/01/03	3	62.90	3	63.50	63.70	0	5,662	0.00%
2022/12/30	0	0.00	3	63.57	63.50	-3	5,676	-0.05%
2022/12/29	0	0.00	0	63.36	63.80	0	5,728	0.00%
2022/12/26	5	63.94	4.1	63.61	63.80	0.9	5,856	0.02%
2022/12/23	0.1	63.80	0	0.00	64.20	0.1	5,962	0.00%
2022/12/22	6	63.70	17	64.01	64.00	-11	6,001	-0.18%
2022/12/21	10	63.15	10	63.20	63.70	0	5,819	0.00%
2022/12/20	0	0.00	1	63.70	63.60	-1	5,618	-0.02%
2022/12/19	10	62.84	10	63.54	63.80	0	5,419	0.00%
2022/12/16	6	62.57	5	63.20	64.00	1	5,185	0.02%
2022/12/15	0	0.00	1	63.30	63.50	-1	5,006	-0.02%
2022/12/13	10	62.76	10	62.90	63.20	0	5,120	0.00%
2022/12/12	7	62.31	6	62.80	63.20	1	5,121	0.02%
2022/12/09	2	62.20	0	0.00	63.10	2	5,270	0.04%
2022/12/08	4	62.10	4	62.30	62.20	0	5,305	0.00%
2022/12/07	4	62.95	0	63.00	63.00	4	5,366	0.07%
2022/12/06	5	62.80	8	63.11	63.80	-3	5,406	-0.06%
2022/12/05	5	62.10	0	0.00	63.50	5	5,390	0.09%
2022/12/01	5	61.68	0	0.00	61.70	5	5,372	0.09%
2022/11/30	5	60.98	5	61.40	62.00	0	5,351	0.00%
2022/11/29	0.1	60.50	0	0.00	61.50	0.1	5,417	0.00%
2022/11/28	0	0.00	1	60.40	60.70	-1	5,446	-0.02%
2022/11/24	1	60.00	0	0.00	60.20	1	5,506	0.02%
2022/11/23	3	59.30	0	0.00	59.20	3	5,519	0.05%
2022/11/18	0	0.00	1	59.90	60.30	-1	5,487	-0.02%
2022/11/17	8.1	59.68	8	60.33	60.30	0.1	5,470	0.00%
2022/11/16	0	0.00	10	60.43	60.40	-10	5,481	-0.18%
2022/11/15	0	0.00	1	60.50	60.60	-1	5,468	-0.02%
2022/11/14	0	0.00	1	60.50	60.40	-1	5,454	-0.02%
2022/11/11	0	0.00	4	60.00	60.00	-4	5,398	-0.07%
2022/11/08	0	0.00	10	57.70	58.10	-10	5,399	-0.19%
2022/11/07	1	57.00	0	0.00	57.70	1	5,423	0.02%
2022/11/04	0	0.00	1	56.60	56.90	-1	5,440	-0.02%
2022/11/02	7	57.81	5	57.86	57.50	2	5,429	0.04%
2022/11/01	15.5	58.27	5	58.30	58.40	10.5	5,431	0.19%
2022/10/31	0	0.00	1	58.20	59.00	-1	5,488	-0.02%
2022/10/26	2	56.00	2	56.50	56.70	0	5,491	0.00%
2022/10/25	3	56.33	2	56.10	56.20	1	5,495	0.02%
2022/10/24	0	0.00	10	56.50	56.90	-10	5,554	-0.18%
2022/10/21	11	55.76	1	56.50	56.00	10	5,546	0.18%
2022/10/20	8	55.10	7	55.70	55.90	1	5,525	0.02%
2022/10/19	3.1	56.29	13	57.31	56.70	-9.9	5,397	-0.18%
2022/10/18	13.1	56.68	0	0.00	56.60	13.1	5,355	0.24%
2022/10/17	1	57.30	10	58.00	57.60	-9	5,312	-0.17%
2022/10/13	3.1	56.82	2	57.30	57.20	1.1	5,384	0.02%
2022/10/12	1	57.40	1	57.70	57.30	0	5,438	0.00%
2022/10/11	3	57.37	5	57.80	57.30	-2	5,491	-0.04%
2022/10/06	1	58.50	0	0.00	59.00	1	5,460	0.02%
2022/10/05	1	59.30	2	59.40	59.30	-1	5,456	-0.02%
2022/10/04	0	0.00	11	59.46	59.10	-11	5,430	-0.20%
2022/10/03	7	57.27	5	57.60	57.50	2	5,383	0.04%
2022/09/30	1	58.80	0	0.00	58.50	1	5,397	0.02%
2022/09/29	1	59.10	5	59.50	59.20	-4	5,353	-0.07%
2022/09/28	2	59.20	0	0.00	59.20	2	5,353	0.04%
2022/09/26	1	59.50	0	0.00	59.30	1	5,384	0.02%
2022/09/23	1	60.50	0	0.00	60.40	1	5,451	0.02%
2022/09/22	2	61.35	0	0.00	61.50	2	5,844	0.03%
2022/09/20	0	0.00	1	63.80	63.70	-1	5,815	-0.02%
2022/09/19	7	63.30	0	0.00	63.10	7	5,783	0.12%
2022/09/16	7	63.16	0	0.00	63.50	7	5,743	0.12%
2022/09/14	1	63.80	0	0.00	63.40	1	5,603	0.02%
2022/09/13	0	0.00	3	65.30	65.50	-3	5,593	-0.05%
2022/09/08	3	63.93	0	0.00	63.70	3	5,677	0.05%
2022/09/07	2	63.70	0	0.00	64.40	2	5,696	0.04%
2022/09/06	3	65.00	3	64.60	64.50	0	5,681	0.00%
2022/09/05	0	64.40	3	64.40	64.50	-3	5,657	-0.05%
2022/09/02	0	0.00	1	62.60	62.10	-1	5,585	-0.02%
2022/08/31	1	63.60	0	0.00	63.60	1	5,551	0.02%
2022/08/29	0	63.60	0	0.00	63.30	0	5,527	0.00%
2022/08/24	0	0.00	1	64.10	63.60	-1	5,601	-0.02%
2022/08/23	1	64.30	5	64.22	64.20	-4	5,806	-0.07%
2022/08/22	0	64.10	0.1	64.20	64.20	-0.1	5,821	0.00%
2022/08/16	1	62.30	0	0.00	62.20	1	5,858	0.02%
2022/08/15	3	63.33	3	63.10	63.00	0	5,812	0.00%
2022/08/12	0	64.30	0	0.00	64.50	0	5,768	0.00%
2022/08/11	1.1	63.71	0	0.00	63.70	1.1	5,763	0.02%
2022/08/05	4	62.10	2	62.10	62.00	2	6,189	0.03%
2022/08/03	1.3	63.00	2	63.10	63.10	-0.7	6,229	-0.01%
2022/08/01	1.1	62.52	2	62.50	62.30	-0.9	6,214	-0.01%
2022/07/29	1	62.11	0	0.00	62.20	1	6,215	0.02%
2022/07/28	11	61.79	4	62.10	62.30	7	6,139	0.11%
2022/07/25	0	0.00	3	61.90	61.60	-3	6,160	-0.05%
2022/07/21	0	0.00	2	60.20	60.50	-2	6,216	-0.03%
2022/07/19	7	58.26	0	0.00	58.80	7	6,289	0.11%
2022/07/18	0	0.00	1	58.70	58.70	-1	6,313	-0.02%
2022/07/15	1	58.90	0	0.00	58.70	1	6,324	0.02%
2022/07/14	4	59.10	0	0.00	59.20	4	6,450	0.06%
2022/07/13	1	57.80	0	58.30	57.70	1	6,420	0.02%
2022/07/12	1	56.50	6	56.33	56.70	-5	6,400	-0.08%
2022/07/11	1	57.20	0	0.00	57.40	1	6,416	0.02%
2022/07/07	6	56.40	0	0.00	56.70	6	6,437	0.09%
2022/07/05	2	56.10	6	56.27	56.40	-4	6,465	-0.06%
2022/07/04	0	0.00	1	55.90	55.70	-1	6,456	-0.02%
2022/07/01	8.5	57.46	2	57.25	57.10	6.5	6,479	0.10%
2022/06/30	11.1	58.52	0	0.00	57.00	11.1	6,414	0.17%
2022/06/29	2	66.95	10	67.30	66.80	-8	6,015	-0.13%
2022/06/28	0	0.00	1	68.20	68.20	-1	5,905	-0.02%
2022/06/23	1	68.00	2	67.60	67.50	-1	5,895	-0.02%
2022/06/22	0	0.00	5	68.84	68.20	-5	5,915	-0.08%
2022/06/20	1	69.00	1	68.90	68.30	0	6,034	0.00%
2022/06/15	2	69.00	0	0.00	68.80	2	6,342	0.03%
2022/06/14	0	0.00	2	68.80	68.60	-2	6,481	-0.03%
2022/06/10	1	69.00	0	0.00	68.70	1	6,724	0.01%
2022/06/08	0.2	69.40	0	0.00	69.20	0.2	7,116	0.00%
2022/06/07	0	0.00	1	69.50	69.20	-1	7,129	-0.01%
2022/06/02	3	69.20	0	0.00	68.90	3	7,250	0.04%
2022/06/01	0	0.00	0	69.50	69.20	0	7,348	0.00%
2022/05/31	0	0.00	1	69.60	69.60	-1	7,348	-0.01%
2022/05/30	0	0.00	3	68.27	68.30	-3	7,147	-0.04%
2022/05/27	0	0.00	0	67.00	67.00	0	7,128	0.00%
2022/05/26	3	66.40	0	0.00	65.90	3	7,201	0.04%
2022/05/25	1	65.70	0	0.00	65.90	1	7,231	0.01%
2022/05/24	0.1	65.50	6	65.00	64.90	-5.9	7,279	-0.08%
2022/05/20	6	65.50	15	65.57	65.30	-9	7,296	-0.12%
2022/05/19	2	65.00	0	0.00	64.70	2	7,274	0.03%
2022/05/18	2	65.30	0	0.00	65.20	2	7,214	0.03%
2022/05/16	1	64.50	0	0.00	64.20	1	7,123	0.01%
2022/05/13	6	66.05	0	64.80	64.60	6	7,048	0.08%
2022/05/12	5	67.88	0	0.00	67.70	5	6,802	0.07%
2022/05/11	1	68.80	0	0.00	68.50	1	6,716	0.01%
2022/05/05	6	71.00	0	0.00	70.90	6	6,821	0.09%
2022/05/04	2	70.35	0	0.00	70.50	2	6,845	0.03%
2022/05/03	0	0.00	2	70.30	70.40	-2	6,908	-0.03%
2022/04/29	2	69.80	0	0.00	70.30	2	6,988	0.03%
2022/04/28	3	69.13	0	0.00	69.40	3	7,031	0.04%
2022/04/27	0	0.00	33	69.94	69.90	-33	6,982	-0.47%
2022/04/26	0	0.00	1	71.40	71.30	-1	7,134	-0.01%
2022/04/22	1.2	71.08	2	71.00	72.00	-0.8	7,200	-0.01%
2022/04/21	5	71.80	3	71.50	71.90	2	7,147	0.03%
2022/04/20	0	0.00	5	71.12	70.70	-5	7,091	-0.07%
2022/04/19	0	0.00	2	70.30	70.00	-2	6,993	-0.03%
2022/04/15	3	70.50	0	0.00	70.30	3	7,000	0.04%
2022/04/14	6	71.33	0	0.00	71.50	6	6,987	0.09%
2022/04/13	0	0.00	3	71.20	71.50	-3	7,074	-0.04%
2022/04/12	0	0.00	5.1	71.12	71.00	-5.1	7,071	-0.07%
2022/04/11	2	71.35	3	70.80	70.80	-1	7,046	-0.01%
2022/04/08	1	71.10	0	71.60	71.60	1	7,041	0.01%
2022/04/06	11	71.55	1	71.50	71.60	10	6,920	0.14%
2022/04/01	1	71.70	0	0.00	72.50	1	6,933	0.01%
2022/03/31	1	72.10	2	72.30	72.40	-1	6,919	-0.01%
2022/03/30	6	72.78	0	0.00	72.70	6	6,873	0.09%
2022/03/28	1	72.60	0	72.50	72.80	1	6,831	0.01%
2022/03/25	2	73.45	3	73.40	73.60	-1	6,816	-0.01%
2022/03/24	0	0.00	16	73.34	73.60	-16	6,793	-0.24%
2022/03/23	0	0.00	2	72.75	73.00	-2	6,702	-0.03%
2022/03/22	14	71.84	3	72.40	72.80	11	6,628	0.17%
2022/03/21	2	72.15	5	72.38	71.90	-3	6,518	-0.05%
2022/03/18	0	0.00	6	72.70	72.80	-6	6,492	-0.09%
2022/03/17	1	72.30	12	72.63	72.90	-11	6,112	-0.18%
2022/03/16	0	71.60	6.1	71.81	72.10	-6.1	5,956	-0.10%
2022/03/15	1	71.00	2	71.20	71.60	-1	5,852	-0.02%
2022/03/14	1	71.40	18.2	71.21	71.60	-17.2	5,755	-0.30%
2022/03/11	3	70.63	9	70.58	70.40	-6	5,584	-0.11%
2022/03/10	0	0.00	0.8	69.70	69.60	-0.8	5,413	-0.01%
2022/03/09	0	68.90	8	68.71	68.90	-8	5,413	-0.15%
2022/03/08	0	0.00	1	68.30	68.60	-1	5,452	-0.02%
2022/03/07	8	68.00	4	68.00	67.60	4	5,354	0.07%
2022/03/04	0	0.00	1	69.70	69.70	-1	5,362	-0.02%
2022/03/01	0	0.00	10	70.37	70.30	-10	5,422	-0.18%
2022/02/25	5	68.80	1	68.70	69.10	4	5,328	0.08%
2022/02/24	7	68.93	11	69.00	69.00	-4	5,286	-0.08%
2022/02/22	5	69.26	0	0.00	69.60	5	5,238	0.10%
2022/02/15	2	69.50	1	69.20	69.10	1	5,457	0.02%
2022/02/11	1	70.40	1	70.30	70.60	0	5,513	0.00%
2022/02/10	1	70.50	0	0.00	70.80	1	5,540	0.02%
2022/02/09	2	70.40	2	70.80	70.80	0	5,515	0.00%
2022/02/08	0	0.00	2	69.50	69.70	-2	5,456	-0.04%
2022/02/07	8	69.08	0	0.00	69.60	8	5,471	0.15%
2022/01/26	0	0.00	391	69.47	69.30	-391	5,489	-7.12%	大賣/鉅額交易
2022/01/25	7	69.70	6	69.60	69.90	1	5,829	0.02%
2022/01/24	2.1	70.31	4	70.03	70.80	-1.9	5,792	-0.03%
2022/01/20	56	70.71	8	70.86	70.90	48	5,651	0.85%
2022/01/19	367	70.64	16	70.64	71.00	351	5,613	6.25%	大買/鉅額交易
2022/01/18	103	69.61	403	70.37	70.40	-300	5,451	-5.50%	大買/大賣/鉅額交易
2022/01/17	1	69.00	12	69.08	69.00	-11	5,157	-0.21%
2022/01/14	0	0.00	1	69.50	69.00	-1	5,171	-0.02%
2022/01/13	3	69.10	1	69.30	69.30	2	5,198	0.04%
2022/01/12	52.8	68.83	6	68.75	69.30	46.8	5,218	0.90%
2022/01/11	208	68.95	1	68.60	69.10	207	5,242	3.95%	大買/鉅額交易
2022/01/10	2	68.65	1	68.70	68.80	1	5,236	0.02%
2022/01/07	1	68.80	0	0.00	69.10	1	5,255	0.02%
2022/01/06	3	68.80	110.2	69.10	69.30	-107.2	5,247	-2.04%	大賣/鉅額交易
2022/01/05	2	68.85	0	0.00	68.90	2	5,207	0.04%
2022/01/04	42	68.22	0	0.00	68.30	42	5,251	0.80%
2022/01/03	1	69.20	1	69.00	68.90	0	5,199	0.00%
2021/12/29	2	69.20	1	69.10	69.30	1	5,230	0.02%
2021/12/28	0	0.00	5	69.22	69.40	-5	5,246	-0.10%
2021/12/27	6	68.75	3	68.87	69.00	3	5,221	0.06%
2021/12/24	1	68.70	1	68.80	68.70	0	5,246	0.00%
2021/12/23	0	0.00	6	68.62	68.70	-6	5,275	-0.11%
2021/12/22	1	68.50	1	68.50	68.50	0	5,294	0.00%
2021/12/21	3	68.43	22	68.51	68.70	-19	5,306	-0.36%
2021/12/20	0	0.00	10	68.40	68.50	-10	5,312	-0.19%
2021/12/16	0	0.00	1	67.90	67.90	-1	5,404	-0.02%
2021/12/15	6	67.58	28	67.55	67.70	-22	5,462	-0.40%
2021/12/14	0	0.00	2.3	67.56	67.50	-2.3	5,527	-0.04%
2021/12/13	2.7	67.70	0	0.00	67.40	2.7	5,502	0.05%
2021/12/10	0	0.00	6	68.08	67.90	-6	5,489	-0.11%
2021/12/09	0	0.00	1	67.40	68.00	-1	5,482	-0.02%
2021/12/07	6.1	66.82	0	0.00	66.80	6.1	5,387	0.11%
2021/12/06	6	66.60	5	66.28	66.90	1	5,381	0.02%
2021/12/03	5	66.70	0	0.00	66.40	5	5,382	0.09%
2021/12/02	4.1	66.29	2	66.30	66.40	2.1	5,331	0.04%
2021/12/01	2	66.85	0	0.00	66.90	2	5,259	0.04%
2021/11/30	14.1	67.13	1	67.00	66.60	13.1	5,250	0.25%
2021/11/29	8	66.93	0	0.00	67.00	8	5,112	0.16%
2021/11/26	0	0.00	3	67.43	67.30	-3	5,111	-0.06%
2021/11/25	2	67.75	1	68.10	67.80	1	5,201	0.02%
2021/11/24	2	68.15	0	0.00	68.10	2	5,184	0.04%
2021/11/23	1	68.50	0	0.00	68.30	1	5,190	0.02%
2021/11/22	1	68.60	0	0.00	68.20	1	5,195	0.02%
2021/11/19	0	0.00	1	68.10	68.10	-1	5,249	-0.02%
2021/11/18	1	68.30	0	0.00	68.30	1	5,245	0.02%
2021/11/17	6	68.23	0	0.00	68.00	6	5,224	0.11%
2021/11/16	2	68.25	3	68.30	68.40	-1	5,203	-0.02%
2021/11/15	6	68.03	1	68.00	68.00	5	5,251	0.10%
2021/11/12	6.2	67.01	1	67.10	67.70	5.2	5,276	0.10%
2021/11/11	11	67.98	2	67.86	67.90	9	5,244	0.17%
2021/11/10	6	68.43	0	0.00	68.40	6	5,304	0.11%
2021/11/09	3	68.27	10	68.50	69.00	-7	5,375	-0.13%
2021/11/08	23.2	68.20	0	0.00	68.50	23.2	5,461	0.42%
2021/11/05	0	0.00	5	68.70	69.00	-5	5,496	-0.09%
2021/11/04	0	0.00	6	69.20	69.30	-6	5,483	-0.11%
2021/11/03	4	69.55	1	69.30	69.50	3	5,504	0.06%
2021/11/02	9	69.74	11	70.05	69.30	-2	5,477	-0.04%
2021/11/01	0	0.00	5	67.68	68.10	-5	5,329	-0.09%
2021/10/28	0	0.00	3	67.80	67.90	-3	5,340	-0.06%
2021/10/27	1	67.50	0	0.00	67.70	1	5,372	0.02%
2021/10/26	0	0.00	2	67.80	67.90	-2	5,448	-0.04%
2021/10/25	2	67.10	0	0.00	67.10	2	5,456	0.04%
2021/10/22	0.3	67.32	0	0.00	67.40	0.3	5,540	0.00%
2021/10/19	3.2	67.96	0	0.00	67.90	3.2	5,613	0.06%
2021/10/18	3	67.90	3	68.00	67.80	0	5,644	0.00%
2021/10/15	3	67.43	0.1	67.80	67.70	2.9	5,681	0.05%
2021/10/14	0	0.00	1	67.50	67.40	-1	5,724	-0.02%
2021/10/13	0.1	67.60	3	67.80	67.80	-2.9	5,744	-0.05%
2021/10/12	2	67.40	1	67.60	67.70	1	5,787	0.02%
2021/10/08	0	0.00	1	67.00	66.80	-1	5,786	-0.02%
2021/10/07	1.1	67.38	3	67.07	66.80	-1.9	5,886	-0.03%
2021/10/06	2	66.10	0	0.00	66.50	2	6,001	0.03%
2021/10/05	0	66.10	0	0.00	66.40	0	6,142	0.00%
2021/10/04	2	66.35	1	66.60	66.10	1	6,293	0.02%
2021/10/01	0	0.00	1	66.10	66.00	-1	6,320	-0.02%
2021/09/30	1	66.60	1	65.90	67.00	0	6,337	0.00%
2021/09/29	2	65.80	1	65.50	65.80	1	6,376	0.02%
2021/09/28	1	66.60	0	0.00	66.50	1	6,517	0.02%
2021/09/27	1	67.20	1	67.20	67.20	0	6,647	0.00%
2021/09/24	12	67.28	23	67.37	67.10	-11	6,925	-0.16%
2021/09/23	1	65.60	11	65.81	66.10	-10	7,370	-0.14%
2021/09/22	0	0.00	2	65.40	65.60	-2	7,624	-0.03%
2021/09/17	0	0.00	2	65.30	64.70	-2	7,717	-0.03%
2021/09/16	0	0.00	2	64.90	64.90	-2	7,809	-0.03%
2021/09/15	1	64.60	0	0.00	64.60	1	7,936	0.01%
2021/09/14	0	0.00	2	65.00	64.50	-2	8,037	-0.02%
2021/09/13	11	64.68	3	65.03	65.20	8	8,176	0.10%
2021/09/10	0	0.00	10	64.70	65.00	-10	8,303	-0.12%
2021/09/09	11	64.11	9	64.10	64.20	2	8,495	0.02%
2021/09/08	1	64.60	4	64.45	64.40	-3	8,506	-0.04%
2021/09/07	1	65.00	0	0.00	65.10	1	8,576	0.01%
2021/09/06	1	65.50	10	65.50	65.30	-9	8,622	-0.10%
2021/09/03	9	64.99	0.8	65.30	65.30	8.2	8,711	0.09%
2021/09/02	12	64.61	20	64.52	64.50	-8	8,730	-0.09%
2021/09/01	2	65.00	11	65.26	64.90	-9	8,760	-0.10%
2021/08/31	2	64.45	6.3	64.94	64.80	-4.3	8,750	-0.05%
2021/08/30	1	64.30	1	64.80	64.60	0	8,683	0.00%
2021/08/27	2	64.45	1	64.60	64.70	1	8,706	0.01%
2021/08/26	0	64.80	1	64.80	64.60	-1	8,732	-0.01%
2021/08/25	3	64.27	1	64.90	64.30	2	8,778	0.02%
2021/08/24	1	64.80	1	65.00	64.90	0	8,764	0.00%
2021/08/23	4	64.50	0	0.00	64.50	4	8,846	0.05%
2021/08/20	2	64.40	16	64.04	64.20	-14	8,974	-0.16%
2021/08/19	24	64.40	11	64.32	64.50	13	9,122	0.14%
2021/08/18	13	64.09	1	63.80	64.10	12	9,144	0.13%
2021/08/17	3	64.00	1	64.10	64.50	2	9,221	0.02%
2021/08/16	4	64.68	0	0.00	64.50	4	9,212	0.04%
2021/08/13	35	65.91	14	66.11	65.70	21	9,230	0.23%
2021/08/12	21	67.19	0	0.00	66.60	21	9,300	0.23%
2021/08/11	12	67.73	15	67.86	67.80	-3	9,333	-0.03%
2021/08/10	0	0.00	1	67.60	68.00	-1	9,357	-0.01%
2021/08/09	8.3	67.67	0	0.00	67.50	8.3	9,527	0.09%
2021/08/06	3	68.23	80	68.30	68.30	-77	9,564	-0.81%
2021/08/05	95	68.76	47	68.40	68.80	48	9,788	0.49%
2021/08/04	15	66.89	4	67.13	67.20	11	10,213	0.11%
2021/08/03	1.1	66.91	2	67.30	67.10	-1	10,434	-0.01%
2021/08/02	5	66.92	0	0.00	67.10	5	10,492	0.05%
2021/07/30	3	67.00	8	67.24	67.30	-5	10,571	-0.05%
2021/07/29	11	67.63	0	0.00	67.60	11	10,767	0.10%
2021/07/28	13	67.11	11	67.66	67.80	2	10,891	0.02%
2021/07/27	4	67.48	6	67.68	68.00	-2	11,112	-0.02%
2021/07/26	1	66.70	1	66.70	66.90	0	11,257	0.00%
2021/07/23	6	66.92	0	0.00	66.80	6	11,392	0.05%
2021/07/22	4	67.38	0	0.00	67.10	4	11,465	0.03%
2021/07/21	1	66.90	5	67.28	67.20	-4	11,550	-0.03%
2021/07/20	31	67.47	3	67.23	67.20	28	11,656	0.24%
2021/07/19	3	67.77	0	0.00	67.90	3	11,774	0.03%
2021/07/16	2	67.80	17	67.95	68.00	-15	12,296	-0.12%
2021/07/15	5	67.80	0	0.00	67.90	5	12,418	0.04%
2021/07/14	10	67.50	3.2	67.59	67.80	6.8	12,453	0.05%
2021/07/13	10	67.78	11	67.88	68.00	-1	12,488	-0.01%
2021/07/12	10	67.13	10	66.86	66.90	0	12,472	0.00%
2021/07/09	14.1	67.55	11	67.54	67.60	3.1	12,388	0.03%
2021/07/08	19.1	68.19	2	68.15	68.10	17.1	12,472	0.14%
2021/07/07	2	68.05	3	68.07	68.30	-1	12,569	-0.01%
2021/07/06	13	68.38	3	68.23	68.30	10	12,718	0.08%
2021/07/05	5.1	67.99	0	0.00	68.70	5.1	12,813	0.04%
2021/07/02	14	67.89	1	67.80	68.00	13	12,858	0.10%
2021/07/01	21.2	68.37	1	68.60	68.30	20.2	12,921	0.16%
2021/06/30	40	68.88	1	68.80	68.80	39	12,878	0.30%
2021/06/29	33	73.80	3	73.77	73.70	30	12,478	0.24%
2021/06/28	30	74.12	6	74.15	74.00	24	12,325	0.19%
2021/06/25	19	74.53	3	74.50	74.50	16	12,356	0.13%
2021/06/24	9	74.61	28.2	74.65	74.50	-19.2	12,490	-0.15%
2021/06/23	20	74.60	5	74.52	74.60	15	13,119	0.11%
2021/06/22	2	74.90	4	74.73	74.30	-2	13,325	-0.02%
2021/06/21	1	73.70	0	0.00	74.40	1	13,359	0.01%
2021/06/18	3	74.43	10	74.44	74.70	-7	13,457	-0.05%
2021/06/17	1	73.50	1.1	73.53	74.00	-0.1	13,494	0.00%
2021/06/16	1	72.80	1	73.00	73.80	0	13,793	0.00%
2021/06/15	2	72.55	2	72.30	73.00	0	14,090	0.00%
2021/06/11	3	72.43	36	72.40	72.30	-33	14,259	-0.23%
2021/06/10	5	72.84	0	73.00	73.00	5	14,363	0.03%
2021/06/09	1	72.80	1	73.10	72.70	0	14,498	0.00%
2021/06/08	0	0.00	1	73.30	73.50	-1	14,816	-0.01%
2021/06/07	5	72.94	0	0.00	72.90	5	15,404	0.03%
2021/06/04	1	73.30	4	73.35	73.40	-3	15,470	-0.02%
2021/06/03	4	73.73	1	73.60	73.50	3	15,584	0.02%
2021/06/02	2	73.50	19	73.98	73.60	-17	15,739	-0.11%
2021/06/01	3	73.60	39	73.48	73.80	-36	15,892	-0.23%
2021/05/31	10	73.50	7	73.34	73.50	3	15,999	0.02%
2021/05/28	1	73.10	2	73.25	73.20	-1	16,099	-0.01%
2021/05/27	4	72.65	3	72.80	73.20	1	16,226	0.01%
2021/05/26	3	73.00	12	73.22	73.30	-9	16,505	-0.05%
2021/05/25	10	72.70	15	72.66	72.90	-5	16,687	-0.03%
2021/05/24	1	72.20	4	72.65	72.70	-3	16,815	-0.02%
2021/05/21	3	72.20	10	72.77	72.50	-7	16,964	-0.04%
2021/05/20	1	72.50	12	72.10	72.10	-11	17,089	-0.06%
2021/05/19	4	71.48	2	71.55	71.50	2	17,153	0.01%
2021/05/18	4	69.83	20	70.06	70.20	-16	17,358	-0.09%
2021/05/17	7	68.56	26.2	68.60	68.40	-19.2	17,964	-0.11%
2021/05/14	1	70.60	0	0.00	70.60	1	17,941	0.01%
2021/05/13	11	70.42	1	70.30	70.10	10	18,054	0.06%
2021/05/12	28	70.45	37	71.01	71.10	-9	17,959	-0.05%
2021/05/11	26	69.72	5	70.16	69.30	21	17,558	0.12%
2021/05/10	2	70.65	2	70.95	70.60	0	17,580	0.00%
2021/05/07	1	70.80	1	70.90	71.10	0	18,197	0.00%
2021/05/06	12.1	70.36	32	70.84	69.70	-19.9	19,274	-0.10%
2021/05/05	22.2	71.17	0	0.00	70.80	22.2	19,804	0.11%
2021/05/04	7	71.21	12.6	71.42	71.50	-5.6	20,037	-0.03%
2021/05/03	14	72.40	9	72.37	72.20	5	20,055	0.02%
2021/04/29	5	73.94	5	73.72	73.60	0	20,347	0.00%
2021/04/28	4	73.70	4	73.65	73.60	0	20,672	0.00%
2021/04/27	5	73.20	8	73.28	73.30	-3	21,355	-0.01%
2021/04/26	9	73.78	13	73.68	73.60	-4	21,679	-0.02%
2021/04/23	4	74.10	3	74.30	73.90	1	22,419	0.00%
2021/04/22	13	74.52	15	74.98	74.10	-2	24,604	-0.01%
2021/04/21	7	73.73	9	73.91	74.30	-2	25,484	-0.01%
2021/04/20	2	73.60	3	73.53	74.00	-1	26,144	0.00%
2021/04/19	10	73.80	30	73.69	73.80	-20	26,288	-0.08%
2021/04/16	2	73.30	0	0.00	73.50	2	26,368	0.01%
2021/04/15	7	72.90	5	72.98	73.00	2	26,429	0.01%
2021/04/14	11.2	72.51	3	72.83	73.20	8.2	26,434	0.03%
2021/04/13	13	72.62	2	72.60	72.50	11	26,365	0.04%
2021/04/12	25	72.76	1	72.80	72.70	24	26,479	0.09%
2021/04/09	24	73.35	0	0.00	73.30	24	26,461	0.09%
2021/04/08	18	73.64	11	73.87	73.60	7	26,327	0.03%
2021/04/07	17	72.70	7	72.66	72.80	10	26,181	0.04%
2021/04/06	25	73.17	6	73.20	73.00	19	26,030	0.07%
2021/04/01	13.1	73.60	7	74.14	73.50	6.1	25,829	0.02%
2021/03/31	7	73.99	6	73.92	74.10	1	25,726	0.00%
2021/03/30	6	73.42	8	73.46	73.70	-2	25,623	-0.01%
2021/03/29	45	73.68	36	73.55	73.60	9	25,510	0.04%
2021/03/26	54	73.97	13	73.80	73.80	41	25,357	0.16%
2021/03/25	6	74.40	8	75.10	75.70	-2	24,820	-0.01%
2021/03/24	1	74.70	8	74.39	74.20	-7	24,692	-0.03%
2021/03/23	7	73.63	90	73.84	74.00	-83	24,594	-0.34%
2021/03/22	12	74.10	13	74.16	74.00	-1	24,491	0.00%
2021/03/19	4	74.20	15	74.23	75.00	-11	24,545	-0.04%
2021/03/18	55	74.45	56	74.25	74.30	-1	24,358	0.00%
2021/03/17	10	72.32	14	72.28	72.30	-4	24,366	-0.02%
2021/03/16	96	71.96	4.2	71.81	71.50	91.8	24,370	0.38%
2021/03/15	16	71.31	12	71.15	71.50	4	24,405	0.02%
2021/03/12	20	71.28	0	0.00	71.40	20	24,426	0.08%
2021/03/11	30	71.39	10	71.55	72.00	20	24,483	0.08%
2021/03/10	11	74.09	6	74.12	73.90	5	23,998	0.02%
2021/03/09	18	73.13	1	72.90	72.80	17	23,975	0.07%
2021/03/08	12	73.66	4	73.93	73.20	8	23,979	0.03%
2021/03/05	16	73.74	2	73.70	73.50	14	23,936	0.06%
2021/03/04	21	74.65	0	0.00	74.30	21	23,982	0.09%
2021/03/03	12	75.08	7	75.21	75.50	5	23,918	0.02%
2021/03/02	7	74.67	0	0.00	73.90	7	23,861	0.03%
2021/02/26	20	74.88	3	74.77	74.60	17	23,754	0.07%
2021/02/25	16	76.21	4	76.25	75.90	12	23,456	0.05%
2021/02/24	4	76.18	6	76.17	76.00	-2	23,325	-0.01%
2021/02/23	6	75.07	7	75.14	75.10	-1	23,270	0.00%
2021/02/22	14	76.01	8	75.98	75.80	6	23,118	0.03%
2021/02/19	12	75.57	42	75.15	76.10	-30	22,985	-0.13%
2021/02/18	31	75.20	63	75.35	75.40	-32	22,853	-0.14%
2021/02/17	45	75.49	25	75.61	75.20	20	22,678	0.09%
2021/02/05	16.2	78.45	1	78.30	78.40	15.2	22,274	0.07%
2021/02/04	4.2	78.54	11	78.68	78.90	-6.8	22,157	-0.03%
2021/02/03	6	78.20	42	78.40	78.20	-36	22,161	-0.16%
2021/02/02	12.1	78.44	2	78.25	78.10	10.1	22,341	0.05%
2021/02/01	24.1	77.87	9	77.99	78.00	15.1	22,368	0.07%
2021/01/29	61.1	81.45	7	80.84	78.40	54.1	22,106	0.24%
2021/01/28	115	82.48	36	81.66	81.50	79	21,406	0.37%	大買/
2021/01/27	20	80.70	54.1	80.80	81.10	-34.1	20,213	-0.17%
2021/01/26	18	78.53	22	78.81	77.70	-4	19,412	-0.02%
2021/01/25	7	77.79	34.3	77.62	78.00	-27.3	19,027	-0.14%
2021/01/22	15	77.10	36	76.40	77.60	-21	18,789	-0.11%
2021/01/21	15.5	76.99	27	77.51	77.00	-11.5	18,280	-0.06%
2021/01/20	52	77.38	22	76.99	76.00	30	17,816	0.17%
2021/01/19	22.1	79.01	16	78.95	79.00	6.1	17,029	0.04%
2021/01/18	86.1	79.12	27	78.85	79.00	59.1	16,570	0.36%
2021/01/15	82.5	81.47	55	81.63	80.40	27.5	15,678	0.18%
2021/01/14	27	76.18	39.3	76.61	77.90	-12.3	13,423	-0.09%
2021/01/13	20.3	70.14	57	69.86	70.90	-36.8	12,034	-0.31%
2021/01/12	2	67.15	69	67.56	67.50	-67	11,175	-0.60%
2021/01/11	25	66.90	11	67.14	67.30	14	10,964	0.13%
2021/01/08	1	67.60	0	0.00	67.40	1	10,765	0.01%
2021/01/07	28	66.72	0	0.00	66.80	28	10,613	0.26%
2021/01/06	13	67.02	17	67.09	66.70	-4	10,633	-0.04%
2021/01/05	22	67.04	0	0.00	66.80	22	10,501	0.21%
2021/01/04	4	67.43	7	67.83	68.00	-3	10,269	-0.03%
2020/12/31	1	67.40	3	67.37	67.30	-2	10,070	-0.02%
2020/12/30	7	66.74	3	66.83	67.50	4	10,034	0.04%
2020/12/29	13	67.40	3	67.10	67.10	10	9,957	0.10%
2020/12/28	0	0.00	1	68.10	68.00	-1	9,906	-0.01%
2020/12/25	0	0.00	29	67.74	67.80	-29	9,956	-0.29%
2020/12/24	6	66.70	14	66.91	66.80	-8	9,924	-0.08%
2020/12/23	21	66.60	10	66.60	66.80	11	9,889	0.11%
2020/12/22	5	66.38	25	66.60	66.20	-20	9,905	-0.20%
2020/12/21	27	65.70	4	65.98	66.20	23	9,896	0.23%
2020/12/18	5	67.28	0	0.00	66.70	5	9,762	0.05%
2020/12/17	3	67.80	0	0.00	67.90	3	9,618	0.03%
2020/12/16	5	68.00	0	0.00	68.50	5	9,602	0.05%
2020/12/15	30	67.79	0	0.00	67.30	30	9,669	0.31%
2020/12/14	10	69.90	0.2	70.50	69.60	9.9	9,443	0.10%
2020/12/11	17.2	70.01	12.3	70.77	69.90	4.9	9,331	0.05%
2020/12/10	2.3	68.77	2.1	69.30	69.40	0.2	8,938	0.00%
2020/12/09	4	68.98	8	69.19	69.40	-4	8,781	-0.05%
2020/12/08	5	68.48	5	68.60	68.40	0	8,606	0.00%
2020/12/07	23	67.82	22	68.05	68.80	1	8,455	0.01%
2020/12/04	3	66.33	19.1	66.55	66.60	-16.1	8,094	-0.20%
2020/12/03	3	65.93	0	0.00	66.10	3	8,018	0.04%
2020/12/02	1	66.40	8	66.09	66.40	-7	7,971	-0.09%
2020/12/01	32	65.12	1	65.40	65.50	31	7,857	0.39%
2020/11/30	34	66.77	1	66.30	65.30	33	7,741	0.43%
2020/11/27	18	66.49	0	0.00	66.50	18	7,551	0.24%
2020/11/26	8	66.26	10	66.20	66.50	-2	7,521	-0.03%
2020/11/25	20	66.43	1	66.40	65.90	19	7,510	0.25%
2020/11/24	1	66.10	4	66.25	66.20	-3	7,477	-0.04%
2020/11/23	13	66.09	2	66.25	65.90	11	7,358	0.15%
2020/11/20	4	65.80	19	66.20	65.60	-15	7,246	-0.21%
2020/11/19	3.1	65.26	4	65.23	65.00	-1	7,129	-0.01%
2020/11/18	6	65.20	1	65.20	65.30	5	7,205	0.07%
2020/11/17	1	64.90	3	64.97	65.00	-2	7,243	-0.03%
2020/11/16	4	64.90	6	65.22	65.00	-2	7,368	-0.03%
2020/11/13	1	63.90	26	63.90	64.10	-25	7,365	-0.34%
2020/11/12	7	62.41	1	62.30	62.30	6	7,281	0.08%
2020/11/11	7	61.20	25	62.07	62.50	-18	7,841	-0.23%
2020/11/10	18.1	60.22	3	60.20	60.30	15.1	8,501	0.18%
2020/11/09	5.2	60.69	1	62.70	60.90	4.2	8,160	0.05%
2020/11/06	3	62.07	0	0.00	62.20	3	7,951	0.04%
2020/11/05	1	62.10	0	0.00	62.30	1	8,012	0.01%
2020/11/04	1	62.40	0	0.00	62.30	1	8,066	0.01%
2020/11/02	0	0.00	2	61.80	62.20	-2	8,331	-0.02%
2020/10/30	3.1	61.57	0	0.00	61.50	3.1	8,537	0.04%
2020/10/29	1.1	61.92	1	61.80	61.90	0.1	8,543	0.00%
2020/10/28	1	62.40	5	62.44	62.30	-4	8,639	-0.05%
2020/10/26	0.1	62.40	0	0.00	62.30	0.1	8,767	0.00%
2020/10/23	3.1	62.31	3	62.53	62.40	0.1	8,830	0.00%
2020/10/22	2.2	62.23	0.5	62.50	62.30	1.7	8,865	0.02%
2020/10/21	0.1	62.90	0	0.00	62.80	0.1	8,820	0.00%
2020/10/20	1.1	63.31	0	0.00	63.50	1.1	8,922	0.01%
2020/10/19	1	64.00	1	63.50	63.50	0	8,992	0.00%
2020/10/16	1	63.20	0	0.00	63.10	1	9,136	0.01%
2020/10/15	0	0.00	1	64.20	63.10	-1	9,382	-0.01%
2020/10/14	6	64.35	2	64.50	63.70	4	9,365	0.04%
2020/10/13	2	63.90	0	0.00	64.20	2	9,314	0.02%
2020/10/12	1.5	63.83	1	64.00	64.10	0.5	9,380	0.01%
2020/10/08	2	64.00	0	0.00	64.00	2	9,392	0.02%
2020/10/07	1	63.60	6	63.45	63.40	-5	9,439	-0.05%
2020/10/06	0	0.00	1	63.80	63.80	-1	9,513	-0.01%
2020/10/05	1	63.40	1	64.00	63.20	0	9,602	0.00%
2020/09/30	1	63.30	6	63.73	63.80	-5	9,703	-0.05%
2020/09/29	0	0.00	1	62.90	62.90	-1	9,763	-0.01%
2020/09/28	6.9	62.07	0	0.00	62.20	6.9	9,840	0.07%
2020/09/25	7	61.76	0	0.00	61.30	7	9,978	0.07%
2020/09/24	15	61.85	3	61.80	61.50	12	10,068	0.12%
2020/09/22	1	63.30	0	0.00	63.20	1	10,826	0.01%
2020/09/21	3	64.83	1	64.20	64.20	2	11,198	0.02%
2020/09/18	0	0.00	18	64.71	65.60	-18	11,465	-0.16%
2020/09/17	0	0.00	4	64.23	63.90	-4	11,566	-0.03%
2020/09/16	0	0.00	1	64.20	64.00	-1	11,769	-0.01%
2020/09/15	0	0.00	5	64.00	63.90	-5	11,987	-0.04%
2020/09/14	4	63.38	2	63.70	63.80	2	12,033	0.02%
2020/09/11	8	62.61	3	63.30	62.80	5	12,060	0.04%
2020/09/10	12	62.94	11	62.80	62.80	1	12,134	0.01%
2020/09/09	0	0.00	1	62.90	63.20	-1	12,278	-0.01%
2020/09/08	12	63.14	0	0.00	63.10	12	12,530	0.10%
2020/09/07	2	62.95	0	0.00	62.90	2	12,889	0.02%
2020/09/04	0	0.00	6	62.93	63.60	-6	12,959	-0.05%
2020/09/02	12	63.73	3	63.80	63.70	9	13,103	0.07%
2020/09/01	7	63.21	4	63.30	63.50	3	13,101	0.02%
2020/08/31	1	62.50	14	63.15	62.50	-13	13,183	-0.10%
2020/08/28	22.1	63.18	1	63.30	62.90	21.1	13,242	0.16%
2020/08/27	7	63.79	6	63.70	63.90	1	13,210	0.01%
2020/08/26	4	63.38	0	0.00	63.60	4	13,311	0.03%
2020/08/25	6	63.72	1	63.80	63.80	5	13,476	0.04%
2020/08/24	6.1	63.30	2	63.50	63.30	4.1	13,484	0.03%
2020/08/21	14	64.39	0	0.00	64.40	14	13,382	0.10%
2020/08/20	8	64.41	12	64.02	64.00	-4	13,352	-0.03%
2020/08/19	7	67.30	17	67.66	66.60	-10	13,179	-0.08%
2020/08/18	21	67.98	25	68.08	67.70	-4	13,092	-0.03%
2020/08/17	27	69.07	37	69.22	69.10	-10	13,050	-0.08%
2020/08/14	10	66.64	18.1	65.93	66.70	-8.1	12,536	-0.06%
2020/08/11	8.1	62.57	0	0.00	62.00	8.1	12,059	0.07%
2020/08/10	1	63.60	1	63.80	63.60	0	12,418	0.00%
2020/08/07	0	0.00	1	63.50	63.60	-1	12,421	-0.01%
2020/08/06	2	64.00	6	63.98	64.00	-4	12,425	-0.03%
2020/08/05	2	64.25	16	63.76	63.40	-14	12,453	-0.11%
2020/08/04	2	64.00	15	63.19	63.80	-13	12,389	-0.10%
2020/08/03	2	62.00	3	62.23	62.10	-1	12,256	-0.01%
2020/07/31	3	61.73	7	61.74	61.70	-4	12,209	-0.03%
2020/07/30	0.1	61.30	0	0.00	61.30	0.1	12,140	0.00%
2020/07/29	8.1	60.60	8	60.41	60.10	0.1	12,083	0.00%
2020/07/28	6	61.20	25	61.19	60.60	-19	12,092	-0.16%
2020/07/27	12	60.74	13	60.70	60.40	-1	12,154	-0.01%
2020/07/24	5	61.64	4	61.40	61.20	1	12,241	0.01%
2020/07/23	24	62.36	5	62.56	62.20	19	12,237	0.16%
2020/07/22	18	61.99	3	61.93	61.90	15	12,201	0.12%
2020/07/21	20.1	61.31	2	61.30	61.20	18.1	12,219	0.15%
2020/07/20	13.1	61.69	3	61.67	61.50	10.1	12,115	0.08%
2020/07/17	2	64.10	0	0.00	64.00	2	11,970	0.02%
2020/07/16	2	64.25	0	0.00	64.10	2	12,076	0.02%
2020/07/15	17.1	64.19	1	63.90	63.90	16.1	12,107	0.13%
2020/07/14	9	64.87	3	65.10	64.70	6	12,193	0.05%
2020/07/13	4	64.38	4	64.80	64.80	0	12,260	0.00%
2020/07/10	5	63.88	2	63.80	63.70	3	12,339	0.02%
2020/07/09	1	64.80	9	64.83	64.80	-8	12,411	-0.06%
2020/07/08	10	65.27	21	65.30	65.10	-11	12,351	-0.09%
2020/07/07	9.1	65.28	3	65.50	65.60	6.1	12,272	0.05%
2020/07/06	2	66.50	0	0.00	66.50	2	12,140	0.02%
2020/07/03	0	0.00	11	65.97	66.10	-11	12,122	-0.09%
2020/07/02	9	65.16	3.8	65.16	65.30	5.2	12,087	0.04%
2020/07/01	17	64.47	0	0.00	64.50	17	12,103	0.14%
2020/06/30	42.1	64.34	0	0.00	64.00	42.1	12,039	0.35%
2020/06/29	17	69.98	6	70.23	69.80	11	11,418	0.10%
2020/06/24	2	70.05	77	70.38	70.10	-75	11,148	-0.67%
2020/06/23	5	70.72	14	70.76	70.00	-9	11,187	-0.08%
2020/06/22	2	69.70	3.6	69.71	70.10	-1.6	10,980	-0.01%
2020/06/19	4	68.33	7	68.94	68.80	-3	10,829	-0.03%
2020/06/18	3	69.03	0	0.00	68.90	3	10,687	0.03%
2020/06/17	7	68.24	10	68.40	68.60	-3	10,682	-0.03%
2020/06/16	4	68.70	0	0.00	68.60	4	10,759	0.04%
2020/06/15	10.1	68.36	5	68.70	67.80	5.1	10,819	0.05%
2020/06/12	12.1	68.84	30	68.47	69.10	-17.9	10,733	-0.17%
2020/06/11	25	67.99	13	70.14	67.80	12	10,583	0.11%
2020/06/10	1	66.70	4	66.90	67.00	-3	10,270	-0.03%
2020/06/09	18	66.32	0	0.00	66.00	18	10,382	0.17%
2020/06/08	10	66.71	5	66.92	66.80	5	10,395	0.05%
2020/06/05	13	66.10	0	0.00	66.30	13	10,372	0.13%
2020/06/04	4	66.38	8	66.65	66.40	-4	10,458	-0.04%
2020/06/03	2	66.15	20	66.16	66.10	-18	10,478	-0.17%
2020/06/02	0	0.00	9	65.08	65.10	-9	10,380	-0.09%
2020/06/01	7	64.06	6	64.43	64.20	1	10,357	0.01%
2020/05/29	1	61.30	8	62.64	64.50	-7	10,339	-0.07%
2020/05/28	26	62.01	3	62.00	61.50	23	10,282	0.22%
2020/05/27	10	62.07	1	62.10	62.00	9	10,402	0.09%
2020/05/26	2.1	62.05	14	62.29	62.00	-12	10,471	-0.11%
2020/05/25	5	61.18	6	60.88	61.50	-1	10,386	-0.01%
2020/05/22	6	60.73	11	61.01	60.70	-5	10,385	-0.05%
2020/05/21	9.1	60.85	0	0.00	60.60	9.1	10,324	0.09%
2020/05/20	4	61.28	0	0.00	61.00	4	10,203	0.04%
2020/05/19	25.1	61.50	1	62.20	61.10	24.1	10,136	0.24%
2020/05/18	5.1	62.70	0	0.00	63.00	5.1	9,912	0.05%
2020/05/15	11	62.66	2	62.50	62.60	9	9,872	0.09%
2020/05/13	1	66.20	1	66.00	66.50	0	9,364	0.00%
2020/05/12	6	66.12	0	0.00	66.00	6	9,318	0.06%
2020/05/11	2	66.65	2	67.20	66.90	0	9,223	0.00%
2020/05/08	0	0.00	17	65.87	66.30	-17	9,157	-0.19%
2020/05/07	2	65.30	1	65.40	65.30	1	9,155	0.01%
2020/05/06	0	0.00	1	65.20	65.00	-1	9,143	-0.01%
2020/05/05	0	0.00	3	65.67	65.30	-3	9,168	-0.03%
2020/05/04	10	64.99	0	0.00	64.90	10	9,171	0.11%
2020/04/30	2	65.90	2	66.10	66.10	0	9,167	0.00%
2020/04/29	4	66.05	1	66.20	65.50	3	9,145	0.03%
2020/04/28	1	65.50	12	65.62	65.90	-11	9,085	-0.12%
2020/04/27	1	65.40	0	0.00	65.40	1	9,228	0.01%
2020/04/24	1	64.70	11	64.59	64.70	-10	9,151	-0.11%
2020/04/23	3	63.60	15	64.00	64.40	-12	9,083	-0.13%
2020/04/22	1	63.10	1	62.80	63.10	0	8,999	0.00%
2020/04/21	7	63.84	3	64.73	63.20	4	8,908	0.04%
2020/04/20	13	64.97	0	0.00	64.40	13	8,809	0.15%
2020/04/17	13	65.12	5	65.30	65.10	8	8,824	0.09%
2020/04/16	0	0.00	10	64.50	65.00	-10	8,673	-0.12%
2020/04/15	1	64.70	21	64.56	64.80	-20	8,597	-0.23%
2020/04/14	0	0.00	15	63.55	63.70	-15	8,529	-0.18%
2020/04/13	17	62.21	4	62.00	62.00	13	8,480	0.15%
2020/04/10	4	61.88	0	0.00	62.00	4	8,483	0.05%
2020/04/09	3	61.70	9	63.00	61.80	-6	8,497	-0.07%
2020/04/08	2	62.40	3	62.73	62.50	-1	8,461	-0.01%
2020/04/07	11.8	61.88	0	0.00	61.80	11.8	8,374	0.14%
2020/04/06	3	61.40	13	60.82	61.60	-10	8,244	-0.12%
2020/03/31	1.1	59.95	1	60.10	58.00	0.1	7,929	0.00%
2020/03/30	2	58.90	2	59.75	59.30	0	7,705	0.00%
2020/03/27	1	60.00	4	60.48	60.10	-3	7,575	-0.04%
2020/03/26	3	53.93	2	54.80	55.10	1	7,245	0.01%
2020/03/25	0	0.00	11	54.82	54.90	-11	7,265	-0.15%
2020/03/24	5	51.30	12	51.75	51.90	-7	7,242	-0.10%
2020/03/23	16	49.50	0	0.00	48.20	16	7,341	0.22%
2020/03/20	2	50.70	0	0.00	51.80	2	7,335	0.03%
2020/03/19	2	48.00	1	48.30	48.10	1	7,245	0.01%
2020/03/17	1	51.00	5	51.84	50.70	-4	7,143	-0.06%
2020/03/16	2.1	53.34	0	0.00	52.60	2.1	7,083	0.03%
2020/03/13	5	54.00	2	54.00	55.30	3	7,017	0.04%
2020/03/12	11	57.07	2	57.00	56.80	9	6,839	0.13%
2020/03/11	0.1	59.90	1	60.70	59.40	-1	6,756	-0.01%
2020/03/10	7	60.31	0	0.00	60.30	7	6,727	0.10%
2020/03/09	4	60.93	0	0.00	61.30	4	6,612	0.06%
2020/03/06	3	61.43	0	0.00	61.30	3	6,580	0.05%
2020/03/05	0	0.00	10	62.70	62.90	-10	6,605	-0.15%
2020/03/04	1	62.10	0	0.00	61.60	1	6,685	0.01%
2020/03/03	0	0.00	2	61.45	61.00	-2	6,584	-0.03%
2020/03/02	17.1	60.59	1	60.30	60.30	16.1	6,503	0.25%
2020/02/27	2	63.65	0	0.00	62.70	2	6,430	0.03%
2020/02/26	1	64.00	0	0.00	64.20	1	6,378	0.02%
2020/02/25	2	64.40	0	0.00	64.70	2	6,416	0.03%
2020/02/24	1	64.50	0.2	64.50	64.50	0.8	6,523	0.01%
2020/02/21	2.2	65.36	1	65.50	65.50	1.2	6,652	0.02%
2020/02/20	1	66.50	1	66.30	66.30	0	6,815	0.00%
2020/02/19	1	65.70	6	66.65	66.70	-5	6,893	-0.07%
2020/02/18	2	65.05	1	66.00	66.00	1	6,983	0.01%
2020/02/17	0	0.00	1	65.30	65.80	-1	7,238	-0.01%
2020/02/11	0	0.00	5	65.40	65.50	-5	9,655	-0.05%
2020/02/10	2.1	64.70	1	64.70	64.70	1.1	9,654	0.01%
2020/02/07	2.1	65.45	1	65.30	65.30	1.1	9,618	0.01%
2020/02/06	1	65.70	13	66.22	66.60	-12	9,648	-0.12%
2020/02/05	1	64.80	4	64.90	64.80	-3	9,685	-0.03%
2020/02/04	0	0.00	6	64.97	64.80	-6	9,735	-0.06%
2020/02/03	1.1	63.41	5	61.50	63.90	-4	9,818	-0.04%
2020/01/31	11	63.68	7	64.49	63.60	4	9,843	0.04%
2020/01/30	11	63.65	2	63.80	62.80	9	9,970	0.09%
2020/01/20	1	67.90	1	68.00	68.00	0	9,796	0.00%
2020/01/17	15	67.90	0	0.00	67.90	15	9,809	0.15%
2020/01/16	7	67.99	2	68.00	68.00	5	9,812	0.05%
2020/01/15	4	68.43	1	68.20	68.20	3	9,888	0.03%
2020/01/14	1	68.90	1	69.10	69.10	0	9,932	0.00%
2020/01/13	2	68.60	2	69.10	69.20	0	9,978	0.00%
2020/01/10	4.1	67.00	1	67.00	67.00	3.1	10,257	0.03%
2020/01/09	1	67.30	1	67.40	67.40	0	10,402	0.00%
2020/01/08	2	67.00	1	67.70	67.70	1	10,386	0.01%
2020/01/07	0	0.00	6	68.27	68.30	-6	10,325	-0.06%
2020/01/06	13	66.86	5.2	67.38	66.80	7.8	10,281	0.08%
2020/01/03	7	68.14	2	68.20	68.20	5	10,280	0.05%
2020/01/02	9.1	68.19	3	68.50	68.60	6.1	10,267	0.06%
2019/12/31	1.1	68.59	10	68.60	68.40	-9	10,309	-0.09%
2019/12/30	0	0.00	10	68.95	68.80	-10	10,280	-0.10%
2019/12/27	7	69.27	10	69.40	69.40	-3	10,289	-0.03%
2019/12/26	2	69.10	14	69.03	69.20	-12	10,324	-0.12%
2019/12/25	3	69.07	2	69.30	69.30	1	10,395	0.01%
2019/12/24	2	69.80	8	69.75	69.20	-6	10,415	-0.06%
2019/12/23	0	0.00	5.2	70.37	69.80	-5.2	10,403	-0.05%
2019/12/20	2	70.00	14	70.22	70.10	-12	10,393	-0.12%
2019/12/19	18	70.33	6	70.20	70.20	12	10,340	0.12%
2019/12/18	22	70.42	13	70.85	71.10	9	10,264	0.09%
2019/12/17	0.1	69.40	11	69.25	69.80	-11	10,110	-0.11%
2019/12/16	6.1	68.60	22	69.22	68.70	-15.9	10,061	-0.16%
2019/12/13	9	68.68	7	68.73	68.80	2	10,081	0.02%
2019/12/12	0	0.00	8	69.26	69.00	-8	10,022	-0.08%
2019/12/11	7.1	68.00	0	0.00	68.70	7.1	9,921	0.07%
2019/12/10	1	68.00	6	68.65	68.90	-5	9,860	-0.05%
2019/12/09	37	68.68	7	68.40	68.40	30	9,870	0.30%
2019/12/06	0.1	68.80	0	0.00	69.00	0.1	9,834	0.00%
2019/12/05	13.1	69.13	2	68.90	68.80	11.1	9,812	0.11%
2019/12/04	4.1	68.73	2	69.00	69.00	2.1	9,768	0.02%
2019/12/03	14	68.95	1	68.90	69.10	13	9,735	0.13%
2019/12/02	1.1	66.92	2	67.40	67.50	-1	9,595	-0.01%
2019/11/29	3.1	68.23	3	68.00	68.00	0.1	9,533	0.00%
2019/11/28	1	69.30	8	69.39	69.50	-7	9,419	-0.07%
2019/11/27	1.1	69.94	3	69.93	69.70	-1.9	9,548	-0.02%
2019/11/26	2.1	70.49	16	70.28	70.20	-14	9,489	-0.15%
2019/11/25	7	70.23	12	69.90	69.90	-5	9,335	-0.05%
2019/11/22	0	0.00	5.2	70.99	70.80	-5.2	9,321	-0.06%
2019/11/21	6.1	70.46	11	71.28	71.30	-5	9,256	-0.05%
2019/11/20	2	70.70	4	71.00	71.00	-2	9,097	-0.02%
2019/11/19	0	0.00	15	70.54	70.70	-15	8,977	-0.17%
2019/11/18	11	70.25	0	0.00	70.00	11	8,747	0.13%
2019/11/15	6	69.63	13	69.98	69.80	-7	8,659	-0.08%
2019/11/14	7	70.11	18	70.04	70.00	-11	8,545	-0.13%
2019/11/13	6.1	70.20	25	70.03	70.00	-19	8,312	-0.23%
2019/11/12	8.1	67.66	4	68.33	68.60	4.1	7,853	0.05%
2019/11/11	31	66.89	13.1	66.68	66.70	18	7,394	0.24%
2019/11/08	12	65.73	50	66.06	67.30	-38	7,023	-0.54%
2019/11/07	4	60.78	0	0.00	61.20	4	6,158	0.06%
2019/11/06	0.1	61.00	4	60.95	61.30	-4	6,163	-0.06%
2019/11/05	0	0.00	1	60.90	61.00	-1	6,181	-0.02%
2019/11/04	5	60.80	17	60.82	61.10	-12	6,224	-0.19%
2019/11/01	11	60.06	0	0.00	60.20	11	6,196	0.18%
2019/10/31	2	59.75	10	59.21	59.30	-8	6,190	-0.13%
2019/10/30	19	60.72	12.1	60.66	60.40	6.9	6,095	0.11%
2019/10/29	8.1	60.50	10	60.97	60.70	-2	6,217	-0.03%
2019/10/28	0.1	59.60	3	59.87	59.80	-2.9	6,159	-0.05%
2019/10/25	0	0.00	3	59.57	59.60	-3	6,204	-0.05%
2019/10/24	0	59.10	7	59.07	59.30	-7	6,228	-0.11%
2019/10/23	2	58.95	9	59.04	59.20	-7	6,267	-0.11%
2019/10/22	1	59.00	4	58.88	58.50	-3	6,216	-0.05%
2019/10/21	0	58.20	4	58.23	58.30	-4	6,157	-0.06%
2019/10/18	21	58.51	11.1	59.23	58.00	9.9	6,074	0.16%
2019/10/17	0	0.00	3	56.80	57.30	-3	5,714	-0.05%
2019/10/16	2	55.25	0	0.00	55.50	2	5,511	0.04%
2019/10/15	0	0.00	2	55.20	55.10	-2	5,528	-0.04%
2019/10/14	6	55.00	0	0.00	55.00	6	5,583	0.11%
2019/10/08	0	0.00	2	55.40	55.10	-2	5,520	-0.04%
2019/10/07	1.1	55.49	0	0.00	55.50	1.1	5,520	0.02%
2019/10/04	2	54.20	0	0.00	54.40	2	5,464	0.04%
2019/10/03	2	54.60	1	54.20	54.60	1	5,499	0.02%
2019/10/01	0.1	54.50	2	54.60	54.80	-2	5,504	-0.04%
2019/09/27	7	54.03	0	0.00	54.00	7	5,447	0.13%
2019/09/26	2	54.50	2	54.40	54.70	0	5,459	0.00%
2019/09/25	1	54.50	6	54.53	54.70	-5	5,464	-0.09%
2019/09/24	1	55.00	0	0.00	55.00	1	5,499	0.02%
2019/09/23	0	0.00	2	54.60	54.50	-2	5,470	-0.04%
2019/09/20	1	54.50	0	0.00	54.60	1	5,506	0.02%
2019/09/19	3	54.50	1	54.70	54.60	2	5,456	0.04%
2019/09/18	5	54.60	0	0.00	54.70	5	5,436	0.09%
2019/09/17	11	53.69	10.2	53.90	53.90	0.8	5,345	0.01%
2019/09/12	1	53.20	1	53.20	53.40	0	5,472	0.00%
2019/09/11	3	52.97	2	52.75	53.00	1	5,504	0.02%
2019/09/10	0	0.00	5	52.40	52.30	-5	5,466	-0.09%
2019/09/09	2	52.70	2	52.80	52.90	0	5,468	0.00%
2019/09/06	0	0.00	5	52.90	52.80	-5	5,458	-0.09%
2019/09/05	3	52.40	5	52.70	52.70	-2	5,431	-0.04%
2019/09/04	0.1	52.80	7	52.40	52.40	-6.9	5,497	-0.13%
2019/09/03	8	51.85	0	0.00	51.90	8	5,541	0.14%
2019/09/02	14	52.55	2	52.45	52.20	12	5,567	0.22%
2019/08/30	1	52.40	5	52.20	52.40	-4	5,581	-0.07%
2019/08/29	2	50.25	4	50.13	50.20	-2	5,415	-0.04%
2019/08/27	2	50.35	1	50.50	50.40	1	5,391	0.02%
2019/08/26	5	50.20	1	50.30	50.00	4	5,427	0.07%
2019/08/23	2.1	50.75	3	50.70	50.70	-0.9	5,469	-0.02%
2019/08/22	17	50.82	1	50.80	51.10	16	5,556	0.29%
2019/08/21	0	0.00	7	51.30	51.30	-7	5,627	-0.12%
2019/08/20	8	51.23	3	51.27	51.10	5	5,617	0.09%
2019/08/19	5	51.16	0	0.00	51.50	5	5,590	0.09%
2019/08/16	0	51.20	10	51.30	51.00	-10	5,592	-0.18%
2019/08/15	1.1	49.86	0	0.00	50.10	1.1	5,512	0.02%
2019/08/14	7	51.19	1	51.30	50.70	6	5,523	0.11%
2019/08/13	9	50.30	1	50.40	50.50	8	5,505	0.15%
2019/08/12	5.1	50.52	7	50.36	50.60	-2	5,493	-0.04%
2019/08/08	2	48.05	0	0.00	48.00	2	5,414	0.04%
2019/08/07	5.1	48.24	10	47.95	48.00	-4.9	5,477	-0.09%
2019/08/06	13	47.42	12	47.45	47.70	1	5,537	0.02%
2019/08/05	4	48.64	0	0.00	48.45	4	5,533	0.07%
2019/08/02	0.1	50.00	3	49.65	49.70	-3	5,541	-0.05%
2019/08/01	11	50.94	2	50.80	50.80	9	5,735	0.16%
2019/07/31	12	51.18	1	50.90	50.90	11	6,001	0.18%
2019/07/30	3	56.20	4	56.33	56.00	-1	5,782	-0.02%
2019/07/29	4	57.10	4	57.10	57.00	0	5,768	0.00%
2019/07/26	1	57.50	0	0.00	57.50	1	5,731	0.02%
2019/07/25	0	0.00	7.1	57.03	57.40	-7.1	5,669	-0.12%
2019/07/24	1.2	56.27	5	56.02	56.10	-3.8	5,675	-0.07%
2019/07/22	12	55.72	2	55.80	55.80	10	5,704	0.18%
2019/07/19	3	55.70	2	55.80	55.60	1	5,719	0.02%
2019/07/17	5	55.50	1	55.50	55.40	4	5,893	0.07%
2019/07/16	8	56.05	7	56.06	56.30	1	5,932	0.02%
2019/07/15	3	55.10	0	0.00	55.00	3	6,042	0.05%
2019/07/12	8	55.20	3	55.03	55.00	5	6,297	0.08%
2019/07/11	3	55.17	5	55.20	55.50	-2	6,804	-0.03%
2019/07/10	2	54.60	0	0.00	54.70	2	7,505	0.03%
2019/07/09	0	0.00	2	54.50	54.50	-2	7,637	-0.03%
2019/07/08	2	55.15	0	0.00	55.10	2	7,647	0.03%
2019/07/05	2	54.95	5	54.98	55.10	-3	7,660	-0.04%
2019/07/04	0	0.00	5	54.70	54.70	-5	7,710	-0.06%
2019/07/03	0	0.00	6	54.58	54.50	-6	7,790	-0.08%
2019/07/02	4	54.43	0	0.00	54.60	4	7,808	0.05%
2019/06/28	1	53.70	2	53.80	53.70	-1	7,830	-0.01%
2019/06/27	2	54.50	0	0.00	54.30	2	7,899	0.03%
2019/06/26	0	0.00	3	54.00	54.00	-3	7,916	-0.04%
2019/06/25	0	0.00	2	53.80	53.70	-2	7,976	-0.03%
2019/06/24	0.6	54.20	1	54.30	54.20	-0.4	8,010	-0.01%
2019/06/21	0	0.00	3	53.83	53.70	-3	8,018	-0.04%
2019/06/20	3	54.10	1	54.10	54.10	2	7,932	0.03%
2019/06/19	0.2	53.00	7	53.07	53.40	-6.8	7,889	-0.09%
2019/06/18	0	0.00	3	52.13	52.20	-3	7,844	-0.04%
2019/06/17	0	0.00	1	52.50	52.20	-1	7,877	-0.01%
2019/06/14	5	51.80	0	0.00	52.00	5	7,892	0.06%
2019/06/13	0	0.00	1	51.70	51.50	-1	7,969	-0.01%
2019/06/12	0	0.00	3	51.33	52.20	-3	8,383	-0.04%
2019/06/10	5	50.38	2	50.70	50.30	3	8,293	0.04%
2019/06/06	3	50.30	0	0.00	50.00	3	8,306	0.04%
2019/06/05	0	0.00	1	50.90	51.00	-1	8,423	-0.01%
2019/06/04	2	50.80	0	0.00	50.70	2	8,466	0.02%
2019/05/31	4	51.15	1	51.80	51.50	3	8,517	0.04%
2019/05/30	2	50.60	2	50.55	51.10	0	8,440	0.00%
2019/05/29	1	49.00	5	49.35	49.40	-4	8,432	-0.05%
2019/05/28	1	50.50	0	0.00	50.00	1	8,395	0.01%
2019/05/24	4	50.45	2	50.50	50.50	2	8,474	0.02%
2019/05/23	0	0.00	1	50.20	50.10	-1	8,582	-0.01%
2019/05/21	1	50.40	0	0.00	50.40	1	8,804	0.01%
2019/05/20	0	0.00	1	50.50	50.50	-1	8,846	-0.01%
2019/05/17	3	50.33	0	0.00	49.95	3	8,864	0.03%
2019/05/16	4	50.04	5	50.50	49.95	-1	8,820	-0.01%
2019/05/15	4	50.80	1	50.90	50.90	3	8,787	0.03%
2019/05/14	9.1	50.27	0	0.00	50.80	9.1	8,743	0.10%
2019/05/13	2	51.30	0	51.90	51.70	2	8,680	0.02%
2019/05/10	0	0.00	2	51.85	51.70	-2	8,645	-0.02%
2019/05/09	17	51.78	29	51.54	52.00	-12	8,585	-0.14%
2019/05/08	26.1	53.67	10	53.75	53.50	16.1	8,315	0.19%
2019/05/07	1	57.20	0	0.00	57.20	1	8,026	0.01%
2019/05/06	13	57.78	0	0.00	57.00	13	8,125	0.16%
2019/05/03	5.1	59.40	0	0.00	59.40	5.1	7,979	0.06%
2019/04/30	1	58.00	1	58.30	58.30	0	7,912	0.00%
2019/04/29	1	58.40	3	58.37	58.30	-2	7,847	-0.03%
2019/04/26	3	59.03	3	59.23	58.80	0	7,833	0.00%
2019/04/25	8.1	58.98	2	59.15	59.20	6.1	7,834	0.08%
2019/04/24	9.1	59.76	0	0.00	59.40	9.1	7,862	0.12%
2019/04/23	0.1	59.10	2	59.00	59.10	-1.9	7,782	-0.02%
2019/04/22	9	59.20	3	59.00	58.90	6	7,733	0.08%
2019/04/19	11.4	60.13	9	60.10	60.10	2.4	7,713	0.03%
2019/04/18	9	62.44	6	61.28	60.90	3	7,671	0.04%
2019/04/17	19	62.34	17	62.27	61.10	2	7,539	0.03%
2019/04/16	38.5	59.70	34	59.01	60.90	4.5	7,192	0.06%
2019/04/15	1.5	55.43	4	54.78	55.50	-2.5	6,540	-0.04%
2019/04/12	3	53.73	1	54.00	53.80	2	6,451	0.03%
2019/04/11	3	53.87	0	0.00	53.60	3	6,445	0.05%
2019/04/10	1	53.90	0	0.00	54.20	1	6,413	0.02%
2019/04/09	1.1	53.56	18	53.87	54.30	-16.9	6,410	-0.26%
2019/04/08	20	53.00	0	0.00	53.30	20	6,352	0.31%
2019/04/03	6	52.65	9	52.69	52.70	-3	6,299	-0.05%
2019/04/02	0	0.00	1	53.40	53.00	-1	6,261	-0.02%
2019/04/01	6	53.15	3.1	53.16	53.00	2.9	6,228	0.05%
2019/03/29	0	0.00	1	53.10	53.30	-1	6,099	-0.02%
2019/03/28	5.1	52.82	20	52.95	53.00	-14.9	6,067	-0.25%
2019/03/25	2	51.30	0	0.00	51.40	2	5,977	0.03%
2019/03/22	9	52.16	0	0.00	52.10	9	5,960	0.15%
2019/03/21	2	51.90	0	0.00	51.80	2	5,968	0.03%
2019/03/19	2	52.10	0	0.00	52.10	2	5,944	0.03%
2019/03/18	1	51.70	2	51.90	51.90	-1	5,967	-0.02%
2019/03/15	36	51.83	1	52.40	52.40	35	5,896	0.59%
2019/03/14	1	54.40	0	0.00	54.20	1	5,474	0.02%
2019/03/13	2	54.50	1	55.30	54.90	1	5,595	0.02%
2019/03/12	0.1	54.90	4	54.98	54.90	-3.9	5,551	-0.07%
2019/03/11	0	0.00	9	53.99	53.90	-9	5,506	-0.16%
2019/03/04	1	51.80	0	0.00	51.80	1	5,537	0.02%
2019/02/27	3	52.30	0	0.00	52.80	3	5,499	0.05%
2019/02/26	1	53.30	0	0.00	53.00	1	5,490	0.02%
2019/02/25	0	0.00	2	53.55	53.70	-2	5,416	-0.04%
2019/02/22	0	0.00	13	53.08	52.90	-13	5,346	-0.24%
2019/02/20	4.1	52.40	12	52.34	52.50	-7.9	5,169	-0.15%
2019/02/15	0	0.00	2	50.90	50.80	-2	4,996	-0.04%
2019/02/14	1	50.70	1	51.40	50.60	0	5,132	0.00%
2019/02/13	0	0.00	1	50.80	50.70	-1	5,154	-0.02%
2019/02/12	3	50.43	0	0.00	51.00	3	5,228	0.06%
2019/02/11	3	51.70	1	51.00	51.00	2	5,259	0.04%
2019/01/30	10	51.80	2.3	51.80	51.80	7.7	5,336	0.14%
2019/01/28	2.1	51.11	0	0.00	51.50	2.1	5,462	0.04%
2019/01/25	6.1	50.49	13	50.08	51.00	-6.9	5,457	-0.13%
2019/01/23	3	48.57	0	0.00	48.60	3	5,384	0.06%
2019/01/21	0	0.00	1	49.10	49.00	-1	5,495	-0.02%
2019/01/17	10	49.05	10	48.93	48.60	0	5,541	0.00%
2019/01/16	1	48.80	0	0.00	48.90	1	5,539	0.02%
2019/01/15	1	48.90	0	0.00	48.90	1	5,593	0.02%
2019/01/10	1	48.30	2	48.03	48.50	-1	5,474	-0.02%
2019/01/08	4	47.35	1	47.40	47.40	3	5,403	0.06%
2019/01/07	1	48.50	1	48.50	48.50	0	5,269	0.00%
2019/01/04	2	48.45	1	48.50	48.50	1	5,286	0.02%
2019/01/03	9	49.40	0	0.00	49.60	9	5,461	0.16%
2019/01/02	1	50.30	0	0.00	50.20	1	5,502	0.02%
2018/12/28	0	0.00	3	51.43	51.40	-3	5,510	-0.05%
2018/12/27	1	50.10	9	50.30	50.40	-8	5,535	-0.14%
2018/12/26	0	0.00	1	49.95	49.70	-1	5,629	-0.02%
2018/12/25	0	0.00	29	49.27	49.90	-29	5,676	-0.51%
2018/12/24	0	0.00	35	49.71	50.60	-35	5,738	-0.61%
2018/12/21	0	0.00	1	49.90	50.40	-1	5,986	-0.02%
2018/12/20	9	49.90	0	0.00	49.90	9	6,148	0.15%
2018/12/18	1	50.60	0	0.00	50.70	1	6,314	0.02%
2018/12/14	2	50.25	1	50.70	50.70	1	6,565	0.02%
2018/12/11	10	50.20	18	50.29	50.30	-8	6,679	-0.12%
2018/12/10	8	49.75	0	0.00	49.80	8	6,949	0.12%
2018/12/07	2	50.85	19	50.99	50.80	-17	6,982	-0.24%
2018/12/06	23	50.57	2	50.15	50.10	21	7,050	0.30%
2018/12/05	1	52.90	0	0.00	52.90	1	6,990	0.01%
2018/12/04	5	53.70	3	53.93	53.80	2	7,131	0.03%
2018/12/03	5	53.70	1	54.30	54.10	4	7,168	0.06%
2018/11/30	0	0.00	5	52.92	52.30	-5	7,220	-0.07%
2018/11/29	6.3	53.12	1	53.40	52.40	5.3	7,230	0.07%
2018/11/28	0	0.00	24	52.22	53.00	-24	7,195	-0.33%
2018/11/27	3	51.10	59	51.30	51.30	-56	7,127	-0.79%
2018/11/26	0	0.00	7	50.70	50.80	-7	7,191	-0.10%
2018/11/23	32	49.84	0	0.00	49.70	32	7,236	0.44%
2018/11/22	35	50.40	1	50.10	50.10	34	7,204	0.47%
2018/11/21	2	50.85	5	51.10	51.20	-3	7,211	-0.04%
2018/11/20	0	0.00	2	51.85	51.60	-2	7,199	-0.03%
2018/11/19	0	0.00	41	52.52	52.50	-41	7,236	-0.57%
2018/11/16	1	50.60	2	50.70	51.00	-1	7,258	-0.01%
2018/11/14	0	0.00	9	50.67	50.70	-9	7,347	-0.12%
2018/11/13	19	48.53	22	49.83	51.20	-3	7,356	-0.04%
2018/11/12	10	51.42	2	51.20	51.10	8	7,337	0.11%
2018/11/09	11	50.92	1	51.80	52.20	10	7,313	0.14%
2018/11/08	3	52.03	4	51.70	51.90	-1	7,210	-0.01%
2018/11/07	36	51.42	2	51.70	51.30	34	7,148	0.48%
2018/11/06	25	52.37	9	52.39	51.90	16	7,093	0.23%
2018/11/05	5	54.42	0	0.00	54.40	5	7,198	0.07%
2018/11/02	8	54.94	6	55.28	55.40	2	7,214	0.03%
2018/11/01	4	55.48	3	56.00	56.00	1	7,235	0.01%
2018/10/31	22	55.50	1	55.40	56.30	21	7,286	0.29%
2018/10/30	2	55.10	1	55.40	54.40	1	7,357	0.01%
2018/10/29	4	56.28	74	56.81	55.30	-70	7,450	-0.94%
2018/10/26	6	54.28	12	54.53	54.50	-6	7,431	-0.08%
2018/10/25	6	54.20	34	53.84	54.10	-28	7,509	-0.37%
2018/10/24	5	54.68	5	54.76	54.60	0	7,636	0.00%
2018/10/23	9	54.56	1	54.90	54.00	8	7,746	0.10%
2018/10/19	32	57.20	1	57.20	57.50	31	8,008	0.39%
2018/10/18	0.1	57.40	0	0.00	57.20	0.1	8,069	0.00%
2018/10/17	0	0.00	32	57.18	56.80	-32	8,128	-0.39%
2018/10/16	2	55.00	6	56.67	56.80	-4	8,138	-0.05%
2018/10/15	1	53.70	21	53.63	54.00	-20	8,170	-0.24%
2018/10/12	21	53.19	0	0.00	53.90	21	8,204	0.26%
2018/10/11	18	53.96	41.1	54.34	53.80	-23.1	8,194	-0.28%
2018/10/09	17	59.65	6	59.60	59.60	11	8,068	0.14%
2018/10/08	0	0.00	1	60.70	60.60	-1	8,084	-0.01%
2018/10/05	10	61.00	8	60.90	61.30	2	8,095	0.02%
2018/10/04	12.1	59.86	5	60.90	60.90	7.1	8,056	0.09%
2018/10/03	1	60.80	0	0.00	60.50	1	7,961	0.01%
2018/09/28	5	60.12	3	60.80	61.10	2	7,917	0.03%
2018/09/27	13	60.75	3	60.90	60.90	10	7,811	0.13%
2018/09/26	2	62.20	1	62.10	62.10	1	7,624	0.01%
2018/09/25	2	64.50	3	64.30	64.20	-1	7,483	-0.01%
2018/09/21	3	62.23	10	64.26	65.10	-7	7,541	-0.09%
2018/09/20	1	64.00	1	63.30	63.60	0	7,445	0.00%
2018/09/19	0	0.00	2	64.85	65.50	-2	7,535	-0.03%
2018/09/18	1	64.60	0	0.00	64.90	1	7,627	0.01%
2018/09/17	0.1	65.80	1	65.70	65.80	-1	7,730	-0.01%
2018/09/14	6	65.10	23	65.35	65.60	-17	7,751	-0.22%
2018/09/13	0	0.00	2	60.80	60.90	-2	7,565	-0.03%
2018/09/12	0	0.00	2	59.80	60.10	-2	7,568	-0.03%
2018/09/11	3	59.03	2	59.30	59.90	1	7,571	0.01%
2018/09/10	58	60.08	2	59.10	58.80	56	7,639	0.73%
2018/09/07	10	61.74	3	61.20	61.20	7	7,704	0.09%
2018/09/06	5	62.96	0	0.00	62.50	5	7,709	0.06%
2018/09/05	12	63.83	0	0.00	63.90	12	7,699	0.16%
2018/09/04	1	65.00	0	0.00	64.90	1	7,697	0.01%
2018/09/03	1	65.00	0	0.00	65.20	1	7,769	0.01%
2018/08/30	4	65.00	0	0.00	64.50	4	7,987	0.05%
2018/08/29	3	65.90	1	66.00	66.00	2	8,020	0.02%
2018/08/28	2	65.00	1	65.00	65.20	1	8,081	0.01%
2018/08/27	0	0.00	4	64.20	64.50	-4	8,153	-0.05%
2018/08/24	1	63.50	0	0.00	63.70	1	8,186	0.01%
2018/08/23	5	63.80	0	0.00	64.20	5	8,431	0.06%
2018/08/21	3	64.17	1	64.30	64.30	2	8,490	0.02%
2018/08/20	0	0.00	6	66.10	65.60	-6	8,393	-0.07%
2018/08/17	8	66.20	1	65.60	65.40	7	8,433	0.08%
2018/08/16	4	66.52	1	67.40	66.50	3	8,397	0.04%
2018/08/15	7	67.70	1	67.60	67.20	6	8,421	0.07%
2018/08/14	2.1	68.11	7	68.40	68.50	-4.9	8,448	-0.06%
2018/08/13	9	67.67	4	68.05	67.80	5	8,510	0.06%
2018/08/10	6.1	68.21	19	68.47	69.00	-12.9	8,628	-0.15%
2018/08/08	1	66.60	0	0.00	66.60	1	8,460	0.01%
2018/08/07	0.1	66.60	2	66.45	66.60	-2	8,454	-0.02%
2018/08/06	10	66.40	0	0.00	66.00	10	8,446	0.12%
2018/08/03	6	65.93	1	66.60	66.70	5	8,554	0.06%
2018/08/02	15	66.63	2	67.50	66.60	13	8,514	0.15%
2018/08/01	7	67.90	0	0.00	67.50	7	8,558	0.08%
2018/07/31	0.1	68.10	6	67.35	68.10	-5.9	8,505	-0.07%
2018/07/30	10	66.00	3	66.10	66.50	7	8,359	0.08%
2018/07/27	5	68.86	60.3	68.87	69.20	-55.3	8,238	-0.67%
2018/07/26	13	67.98	10	68.20	67.90	3	8,051	0.04%
2018/07/25	2	68.65	0.4	68.70	68.70	1.6	7,970	0.02%
2018/07/24	3	68.83	0	0.00	69.10	3	7,906	0.04%
2018/07/23	4	68.63	20.1	69.20	69.30	-16.1	7,861	-0.20%
2018/07/20	3	67.50	9	68.57	68.40	-6	7,839	-0.08%
2018/07/19	1	67.70	8	68.15	67.30	-7	7,779	-0.09%
2018/07/18	1	66.70	3	67.27	67.20	-2	7,784	-0.03%
2018/07/17	0	0.00	6	65.60	66.70	-6	7,697	-0.08%
2018/07/13	6	63.90	0	0.00	64.00	6	7,622	0.08%
2018/07/12	1	62.90	2	63.20	63.10	-1	7,629	-0.01%
2018/07/11	8	62.70	1	62.60	62.60	7	7,681	0.09%
2018/07/10	2	63.60	0	0.00	63.80	2	7,740	0.03%
2018/07/09	0	0.00	10	62.82	62.90	-10	7,748	-0.13%
2018/07/05	0	0.00	1	63.10	63.10	-1	7,836	-0.01%
2018/07/03	10	63.10	1	63.20	63.00	9	8,002	0.11%
2018/07/02	10	62.80	1	62.40	62.70	9	8,029	0.11%
2018/06/29	4	62.40	0	0.00	62.70	4	7,960	0.05%
2018/06/28	10	60.87	0	0.00	60.90	10	7,855	0.13%
2018/06/27	12	62.20	0	0.00	62.00	12	7,719	0.16%
2018/06/26	10	62.43	5	62.96	62.10	5	7,654	0.07%
2018/06/22	3	65.00	0	0.00	65.00	3	7,433	0.04%
2018/06/20	2	67.00	0	0.00	67.00	2	7,443	0.03%
2018/06/15	3	66.20	0	0.00	66.20	3	7,276	0.04%
2018/06/14	2	66.50	0	0.00	66.50	2	7,127	0.03%
2018/06/13	2	67.00	0	0.00	66.70	2	7,133	0.03%
2018/06/12	8	67.48	1	67.70	67.30	7	7,456	0.09%
2018/06/11	2.1	67.85	1	67.50	67.80	1.1	7,380	0.01%
2018/06/08	3	68.10	2	68.90	67.90	1	7,316	0.01%
2018/06/07	15	67.91	11	67.88	67.80	4	7,122	0.06%
2018/06/06	2.1	67.79	1	68.30	68.50	1.1	7,133	0.02%
2018/06/05	1	67.10	1	67.00	67.30	0	7,043	0.00%
2018/06/04	13	66.02	3	66.37	66.60	10	6,949	0.14%
2018/06/01	4	64.75	3	64.47	64.90	1	6,869	0.01%
2018/05/31	5	64.80	0	0.00	63.30	5	6,838	0.07%
2018/05/30	7	65.14	0	0.00	65.00	7	6,577	0.11%
2018/05/29	4	66.25	1	66.30	66.00	3	6,510	0.05%
2018/05/25	11.1	65.64	2	65.80	66.10	9.1	6,495	0.14%
2018/05/23	2	65.10	0	0.00	65.00	2	6,377	0.03%
2018/05/22	21	65.12	0	0.00	65.00	21	6,467	0.32%
2018/05/21	3	64.53	0	0.00	65.00	3	6,557	0.05%
2018/05/18	9	65.16	13	65.67	65.00	-4	6,557	-0.06%
2018/05/17	10	67.30	0	0.00	67.20	10	6,511	0.15%
2018/05/16	1	66.70	1	66.80	66.60	0	6,523	0.00%
2018/05/15	2	66.90	0	0.00	66.90	2	6,665	0.03%
2018/05/11	32	67.15	3	67.13	67.00	29	6,863	0.42%
2018/05/10	1	68.60	7	69.00	68.60	-6	6,723	-0.09%
2018/05/09	23	68.57	0	0.00	68.90	23	6,771	0.34%
2018/05/08	4	69.83	8	70.59	70.00	-4	6,748	-0.06%
2018/05/07	8	69.20	0	0.00	69.20	8	7,033	0.11%
2018/05/04	20	69.80	0	0.00	69.80	20	7,080	0.28%
2018/05/02	10.1	70.20	12	70.80	71.00	-1.9	7,220	-0.03%
2018/04/27	0	0.00	0.1	68.70	68.70	-0.1	7,337	0.00%
2018/04/26	1	68.30	0	0.00	68.30	1	7,428	0.01%
2018/04/25	1	68.80	0	0.00	68.60	1	7,458	0.01%
2018/04/24	8	69.78	0	0.00	69.10	8	7,537	0.11%
2018/04/20	7	70.17	3	70.47	70.50	4	7,670	0.05%
2018/04/19	9	69.66	0	0.00	69.50	9	7,699	0.12%
2018/04/18	10	69.40	0	0.00	69.10	10	7,853	0.13%
2018/04/17	2	69.60	0	0.00	69.00	2	7,917	0.03%
2018/04/16	10	71.10	0	0.00	70.30	10	7,869	0.13%
2018/04/13	11	71.12	0	0.00	71.10	11	7,902	0.14%
2018/04/12	11	71.38	1	71.30	71.50	10	7,967	0.13%
2018/04/11	0	0.00	1	71.80	71.80	-1	7,980	-0.01%
2018/04/09	1	73.00	0	0.00	72.20	1	8,039	0.01%
2018/04/02	3	72.90	0	0.00	72.80	3	7,947	0.04%
2018/03/31	0	0.00	0.1	73.50	73.00	-0.1	7,978	0.00%
2018/03/30	1	73.10	2	73.50	73.20	-1	8,034	-0.01%
2018/03/29	1	72.80	0	0.00	72.60	1	8,048	0.01%
2018/03/27	0	0.00	1	74.20	73.80	-1	7,985	-0.01%
2018/03/26	8	72.98	0	0.00	73.50	8	8,013	0.10%
2018/03/23	6	73.18	0	0.00	73.50	6	8,130	0.07%
2018/03/21	3	74.57	0	0.00	74.50	3	8,290	0.04%
2018/03/19	0.1	75.50	0	0.00	75.50	0.1	8,424	0.00%
2018/03/16	2	74.20	3	75.33	76.10	-1	8,395	-0.01%
2018/03/15	1	76.10	0	0.00	76.00	1	8,184	0.01%
2018/03/14	0	0.00	2	76.60	76.50	-2	8,309	-0.02%
2018/03/13	1	77.00	0	0.00	77.30	1	8,494	0.01%
2018/03/12	0.1	77.30	6	76.70	77.40	-5.9	8,568	-0.07%
2018/03/08	0	0.00	1	74.20	74.20	-1	8,821	-0.01%
2018/03/07	0	0.00	2	74.75	74.00	-2	8,931	-0.02%
2018/03/06	6	73.88	0	0.00	73.90	6	9,051	0.07%
2018/03/02	2	73.95	0	0.00	74.20	2	9,334	0.02%
2018/03/01	4	74.38	0	0.00	75.00	4	9,440	0.04%
2018/02/27	5	75.00	3	75.80	75.00	2	9,553	0.02%
2018/02/26	5	75.10	0	0.00	74.90	5	9,606	0.05%
2018/02/23	0	0.00	1	75.60	75.60	-1	9,770	-0.01%
2018/02/22	5	73.98	0	0.00	73.70	5	9,939	0.05%
2018/02/12	1	73.60	21	74.10	72.30	-20	10,052	-0.20%
2018/02/09	0.1	73.50	2	73.00	73.40	-2	10,206	-0.02%
2018/02/08	1	72.00	0	0.00	72.00	1	10,208	0.01%
2018/02/07	1	73.60	1	75.10	73.60	0	10,332	0.00%
2018/02/06	3	73.40	9	72.51	71.50	-6	10,314	-0.06%
2018/02/05	1	75.50	13	76.15	77.00	-12	10,248	-0.12%
2018/02/02	4.1	76.94	9	77.50	77.60	-4.9	10,482	-0.05%
2018/02/01	16	77.88	0	0.00	77.00	16	10,459	0.15%
2018/01/31	2	79.00	1.1	79.00	79.00	0.9	10,408	0.01%
2018/01/30	16	80.65	53.4	80.89	79.90	-37.4	10,369	-0.36%
2018/01/29	1	79.10	0	0.00	78.50	1	10,080	0.01%
2018/01/26	0	0.00	3	78.40	78.40	-3	10,063	-0.03%
2018/01/25	0.1	78.60	3	78.87	79.00	-2.9	10,070	-0.03%
2018/01/24	0	0.00	3	77.50	77.60	-3	9,969	-0.03%
2018/01/22	1	76.30	1	77.20	77.40	0	9,954	0.00%
2018/01/19	0	0.00	1.4	76.90	77.30	-1.4	9,898	-0.01%
2018/01/18	12	77.30	10	77.27	76.70	2	9,823	0.02%
2018/01/17	21.1	76.70	27	76.46	77.10	-5.9	9,719	-0.06%
2018/01/16	1	74.70	0	0.00	75.50	1	9,607	0.01%
2018/01/15	4	75.03	5	74.62	75.10	-1	9,577	-0.01%
2018/01/12	5	75.20	7	74.10	75.10	-2	9,655	-0.02%
2018/01/10	1	71.80	3	72.07	72.50	-2	9,623	-0.02%
2018/01/09	25	72.00	1	72.20	72.20	24	9,658	0.25%
2018/01/08	5	72.00	1	71.90	72.00	4	9,577	0.04%
2018/01/04	4	71.73	0	0.00	71.90	4	9,572	0.04%
2018/01/03	1	72.30	1	72.80	72.60	0	9,580	0.00%