和碩 (4938)-群益金鼎-東門券商分點個股進出

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
97.6
漲跌
▲1.7
漲幅
+1.77%
成交量
5,285張
產業
上市電腦週邊類股
1665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-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/11/22	0	0.00	0.1	97.80	97.60	-0.1	5,544	0.00%
2024/11/21	1.1	95.89	0	0.00	95.90	1.1	5,493	0.02%
2024/11/20	15.1	97.40	0	0.00	96.00	15.1	5,477	0.28%
2024/11/19	0	0.00	1.2	97.97	97.80	-1.2	5,437	-0.02%
2024/11/15	0	0.00	3	96.10	96.70	-3	5,243	-0.06%
2024/11/14	7	94.09	2	94.50	94.40	5	5,232	0.10%
2024/11/13	0.1	98.30	0	0.00	98.70	0.1	5,027	0.00%
2024/11/11	1	99.30	0	0.00	100.00	1	5,010	0.02%
2024/11/08	1	100.00	1	101.50	99.80	0	4,984	0.00%
2024/11/06	1.2	100.08	0	0.00	100.00	1.2	5,054	0.02%
2024/11/04	4	100.28	0	0.00	99.80	4	5,180	0.08%
2024/11/01	1	100.00	0	0.00	100.00	1	5,359	0.02%
2024/10/29	1	100.50	2	101.50	101.00	-1	5,486	-0.02%
2024/10/23	2	104.00	0	0.00	103.00	2	5,840	0.03%
2024/10/22	3	106.00	1.1	105.98	106.00	2	5,858	0.03%
2024/10/21	0	0.00	2	105.00	104.00	-2	5,945	-0.03%
2024/10/18	0	0.00	4.4	104.05	104.00	-4.4	6,085	-0.07%
2024/10/17	0	0.00	0.1	104.50	105.00	-0.1	6,192	0.00%
2024/10/15	4	104.63	2	104.25	104.00	2	6,287	0.03%
2024/10/11	1	100.50	1	102.00	102.50	0	6,393	0.00%
2024/10/08	1.1	100.05	0	0.00	99.80	1.1	6,447	0.02%
2024/10/01	0	0.00	4	103.50	104.50	-4	6,590	-0.06%
2024/09/30	0	0.00	0.2	104.00	103.00	-0.2	6,805	0.00%
2024/09/27	0	0.00	1	104.00	104.00	-1	7,045	-0.01%
2024/09/25	1	103.50	1	104.00	103.00	0	7,408	0.00%
2024/09/24	0	0.00	0.1	103.00	103.00	-0.1	7,713	0.00%
2024/09/13	1	100.00	0	0.00	101.00	1	9,047	0.01%
2024/09/12	0	0.00	10	102.00	100.50	-10	9,169	-0.11%
2024/09/09	0.1	99.80	0	0.00	100.00	0.1	9,384	0.00%
2024/09/06	1	99.80	0	0.00	100.00	1	9,576	0.01%
2024/09/05	0.1	100.50	0	0.00	99.90	0.1	9,627	0.00%
2024/09/04	0.3	99.80	0	0.00	98.50	0.3	9,723	0.00%
2024/09/03	0.5	105.00	0	0.00	104.00	0.5	9,641	0.01%
2024/09/02	1	103.00	0	0.00	103.50	1	9,735	0.01%
2024/08/30	0.5	104.00	0	0.00	102.50	0.5	9,896	0.01%
2024/08/29	1	103.00	0	0.00	103.00	1	10,036	0.01%
2024/08/28	0.1	104.00	0.1	104.00	104.00	0	10,390	0.00%
2024/08/26	3	104.67	1	104.50	104.50	2	10,761	0.02%
2024/08/22	0	0.00	2	103.50	104.00	-2	11,019	-0.02%
2024/08/21	1	104.00	1	105.00	105.00	0	11,118	0.00%
2024/08/20	0	0.00	1	105.00	105.00	-1	11,188	-0.01%
2024/08/16	0	0.00	0.2	103.50	104.00	-0.2	11,544	0.00%
2024/08/08	0.3	96.60	0	0.00	95.80	0.3	12,156	0.00%
2024/08/06	0.1	92.10	2.4	90.67	93.00	-2.3	12,211	-0.02%
2024/08/05	3.3	94.73	0	0.00	93.60	3.3	12,117	0.03%
2024/08/01	0	104.50	0.2	103.00	104.50	-0.2	11,900	0.00%
2024/07/30	1.2	98.95	0	0.00	102.00	1.2	11,903	0.01%
2024/07/26	1	103.00	1	104.00	104.50	0	11,951	0.00%
2024/07/23	1	104.00	0	0.00	105.00	1	11,890	0.01%
2024/07/19	2	106.00	2.1	105.05	106.00	-0.1	11,820	0.00%
2024/07/16	1	106.50	0	0.00	106.50	1	11,589	0.01%
2024/07/12	0	0.00	1	107.00	107.00	-1	11,772	-0.01%
2024/07/10	5	105.50	0	0.00	105.50	5	11,984	0.04%
2024/07/09	1	105.00	0	0.00	104.50	1	12,123	0.01%
2024/07/08	0	0.00	6	105.17	106.00	-6	12,220	-0.05%
2024/07/05	5	104.00	1	105.00	103.50	4	12,201	0.03%
2024/07/04	0	0.00	3	105.67	106.50	-3	12,293	-0.02%
2024/07/03	3.5	103.14	0	0.00	103.00	3.5	12,187	0.03%
2024/07/02	24.7	103.03	1	104.00	103.50	23.7	12,208	0.19%
2024/07/01	23.2	105.00	0	0.00	104.00	23.2	12,130	0.19%
2024/06/28	1	103.00	4	104.50	104.50	-3	11,999	-0.03%
2024/06/27	10.8	103.78	10	103.00	102.50	0.8	11,844	0.01%
2024/06/26	4	113.63	8	114.56	114.50	-4	11,693	-0.03%
2024/06/25	0.5	115.00	0	0.00	116.00	0.5	11,828	0.00%
2024/06/21	4	119.00	0	0.00	119.00	4	12,165	0.03%
2024/06/20	0	0.00	2.9	119.23	120.00	-2.9	12,322	-0.02%
2024/06/19	4.5	115.11	1.5	115.34	116.50	3.1	12,577	0.02%
2024/06/18	1	116.00	2	117.25	116.50	-1	13,121	-0.01%
2024/06/14	1	115.50	0.7	117.00	115.50	0.3	15,338	0.00%
2024/06/13	1.4	116.50	3	116.00	116.50	-1.6	15,439	-0.01%
2024/06/11	2	112.50	1	114.00	112.00	1	15,494	0.01%
2024/06/07	0	0.00	2	111.50	111.50	-2	15,714	-0.01%
2024/06/06	1.7	112.21	2	113.25	111.50	-0.3	15,743	0.00%
2024/06/05	3	111.67	0	0.00	111.00	3	15,662	0.02%
2024/06/04	3.5	111.13	1.3	110.64	111.00	2.1	15,552	0.01%
2024/06/03	1	112.50	7.2	110.95	111.50	-6.1	15,385	-0.04%
2024/05/31	1	104.50	1.5	105.17	106.00	-0.5	15,048	0.00%
2024/05/30	2.6	103.29	0.1	104.50	103.50	2.5	14,835	0.02%
2024/05/29	0.5	103.50	0.2	103.50	104.50	0.3	14,754	0.00%
2024/05/28	0.5	105.50	1.5	104.97	105.00	-1	14,637	-0.01%
2024/05/27	1	106.50	2	106.23	106.50	-1	14,628	-0.01%
2024/05/24	0	0.00	4	105.00	106.00	-4	14,517	-0.03%
2024/05/23	1	104.50	3.1	106.48	106.50	-2.1	14,405	-0.01%
2024/05/22	2.1	107.00	5	107.00	107.00	-3	14,264	-0.02%
2024/05/21	3	104.33	2.1	104.98	104.50	0.9	14,142	0.01%
2024/05/20	0	0.00	4	103.88	104.50	-4	13,993	-0.03%
2024/05/17	0	0.00	5	102.60	103.50	-5	13,873	-0.04%
2024/05/16	0	0.00	42	101.50	101.50	-42	13,709	-0.31%
2024/05/15	3	101.17	0	0.00	100.50	3	13,660	0.02%
2024/05/14	2	101.25	4	102.00	101.00	-2	13,646	-0.01%
2024/05/13	0	0.00	1	99.20	99.40	-1	13,435	-0.01%
2024/05/10	0	0.00	1	99.30	99.50	-1	13,421	-0.01%
2024/05/09	1	98.60	1	98.70	98.80	0	13,368	0.00%
2024/05/08	3	99.60	0	0.00	99.70	3	13,378	0.02%
2024/05/06	2	100.20	18.5	99.65	99.60	-16.5	13,351	-0.12%
2024/05/03	0	0.00	3	97.97	97.10	-3	13,267	-0.02%
2024/05/02	12	95.59	10	96.60	96.40	2	13,249	0.02%
2024/04/30	2	97.60	2	97.60	97.70	0	13,446	0.00%
2024/04/29	2	98.60	14	98.59	98.50	-12	13,451	-0.09%
2024/04/26	3	97.37	10	96.86	97.00	-7	13,432	-0.05%
2024/04/25	6	94.65	0	0.00	94.70	6	13,407	0.04%
2024/04/24	0	0.00	5	96.78	96.70	-5	13,360	-0.04%
2024/04/23	2	95.40	0	94.70	94.70	2	13,435	0.01%
2024/04/22	0	0.00	2	95.30	94.50	-2	13,481	-0.01%
2024/04/19	5	95.08	1	94.50	94.80	4	13,453	0.03%
2024/04/18	0	0.00	4	96.80	96.60	-4	13,250	-0.03%
2024/04/17	3	96.23	0.4	96.60	96.40	2.6	13,289	0.02%
2024/04/16	8.6	96.07	2	96.35	95.40	6.6	13,217	0.05%
2024/04/15	2	99.40	2.5	99.30	98.70	-0.5	12,982	0.00%
2024/04/12	14.3	99.12	1	99.10	98.30	13.3	12,865	0.10%
2024/04/11	1	101.50	0.5	100.71	101.50	0.5	12,727	0.00%
2024/04/10	3	101.50	20	101.95	101.00	-17	12,741	-0.13%
2024/04/09	0.2	101.00	2	100.75	100.50	-1.8	12,653	-0.01%
2024/04/08	9.3	100.30	7	100.91	101.00	2.3	12,569	0.02%
2024/04/03	3	97.50	1	98.50	97.40	2	12,409	0.02%
2024/04/02	2	98.60	1.3	98.74	98.30	0.7	12,352	0.01%
2024/04/01	50	99.08	1	98.10	97.50	49	12,444	0.39%
2024/03/29	3	100.88	36.4	101.51	102.00	-33.4	12,305	-0.27%
2024/03/28	6.5	98.91	2	100.25	99.70	4.5	11,794	0.04%
2024/03/27	22	96.87	0	0.00	98.40	22	11,473	0.19%
2024/03/26	26	98.38	13	97.93	97.80	13	11,451	0.11%
2024/03/25	11	101.55	3.4	101.94	101.50	7.6	11,190	0.07%
2024/03/22	9.1	103.17	1	103.00	102.00	8.1	10,988	0.07%
2024/03/21	18.8	102.60	5.4	104.32	104.50	13.4	10,738	0.12%
2024/03/20	36	104.99	29.5	104.48	103.50	6.5	10,139	0.06%
2024/03/19	21	97.13	22.6	96.89	100.00	-1.6	8,878	-0.02%
2024/03/18	0	0.00	1	89.90	91.00	-1	8,004	-0.01%
2024/03/15	1	88.00	1.2	89.57	89.10	-0.2	7,842	0.00%
2024/03/14	2	88.30	0	0.00	88.60	2	7,682	0.03%
2024/03/13	1	89.90	6.7	89.74	89.90	-5.7	7,542	-0.08%
2024/03/12	0	0.00	9.5	85.86	87.50	-9.5	7,197	-0.13%
2024/03/08	1	85.50	0	86.00	85.30	1	7,116	0.01%
2024/03/07	2	85.40	0	85.50	85.40	2	7,063	0.03%
2024/03/05	0	0.00	1	86.50	86.50	-1	7,064	-0.01%
2024/03/04	0	0.00	2	86.10	86.00	-2	7,086	-0.03%
2024/03/01	1	85.00	1	86.60	84.90	0	7,078	0.00%
2024/02/29	1	84.60	1	84.90	85.50	0	7,042	0.00%
2024/02/27	1	84.80	0	0.00	84.30	1	6,954	0.01%
2024/02/23	0	0.00	5	87.00	85.90	-5	6,926	-0.07%
2024/02/22	0	86.50	2.3	86.23	86.60	-2.3	6,984	-0.03%
2024/02/21	1.3	85.50	0.2	85.75	85.90	1.1	6,966	0.02%
2024/02/20	0	0.00	0	85.00	85.50	0	7,099	0.00%
2024/02/19	0	0.00	2	84.50	84.80	-2	7,108	-0.03%
2024/02/16	0	0.00	3	84.50	84.70	-3	7,199	-0.04%
2024/02/15	1	83.30	0	0.00	83.70	1	7,308	0.01%
2024/02/05	0	0.00	1	84.30	84.50	-1	7,268	-0.01%
2024/02/02	0	84.00	1	84.29	84.30	-1	7,266	-0.01%
2024/02/01	0	83.60	4	83.65	84.10	-4	7,299	-0.05%
2024/01/31	2	83.05	0	0.00	82.70	2	7,276	0.03%
2024/01/30	1	83.60	0	0.00	83.80	1	7,219	0.01%
2024/01/29	0	0.00	11	84.27	84.20	-11	7,241	-0.15%
2024/01/26	1.1	83.60	1	83.20	83.30	0.1	7,212	0.00%
2024/01/25	1.1	84.98	1	85.70	84.20	0.1	7,174	0.00%
2024/01/24	3.6	86.59	6	85.97	86.10	-2.5	7,126	-0.03%
2024/01/23	10	82.33	0	0.00	83.50	10	6,876	0.15%
2024/01/22	0	0.00	3	83.93	83.00	-3	6,794	-0.04%
2024/01/19	0	0.00	1	81.70	82.60	-1	6,812	-0.01%
2024/01/18	2	80.65	0	0.00	80.70	2	6,816	0.03%
2024/01/16	1	81.60	0	0.00	81.80	1	6,705	0.01%
2024/01/15	4	82.43	0	0.00	82.40	4	6,637	0.06%
2024/01/12	0	0.00	1	83.00	83.00	-1	6,638	-0.02%
2024/01/11	2	82.20	0	0.00	82.50	2	6,663	0.03%
2024/01/10	1	83.50	0	0.00	82.90	1	6,595	0.02%
2024/01/05	4.5	84.02	13	83.99	83.90	-8.5	6,640	-0.13%
2024/01/04	18	84.27	21	85.06	84.60	-3	6,633	-0.05%
2024/01/02	1	86.40	0	0.00	87.40	1	6,564	0.02%
2023/12/29	4	84.60	3	87.53	87.30	1	6,566	0.01%
2023/12/28	1	88.00	0.3	88.10	88.20	0.7	6,480	0.01%
2023/12/27	2	89.50	3.1	89.05	89.50	-1.1	6,434	-0.02%
2023/12/26	1.1	87.90	36	87.57	88.00	-34.9	6,217	-0.56%
2023/12/25	0	0.00	6	86.40	86.80	-6	6,146	-0.10%
2023/12/22	0	0.00	4.4	85.40	85.80	-4.4	6,086	-0.07%
2023/12/20	1	85.50	3	85.73	86.50	-2	5,833	-0.03%
2023/12/19	0.1	84.40	0	0.00	85.00	0.1	5,606	0.00%
2023/12/18	0	0.00	1	85.00	85.50	-1	5,517	-0.02%
2023/12/15	5.2	84.51	2	85.05	84.50	3.2	5,391	0.06%
2023/12/14	1.1	85.30	4.3	85.41	85.50	-3.2	5,312	-0.06%
2023/12/13	0	0.00	9	84.64	84.80	-9	5,223	-0.17%
2023/12/12	0	0.00	3	83.13	83.10	-3	5,215	-0.06%
2023/12/11	0	0.00	2	82.00	82.50	-2	5,183	-0.04%
2023/12/08	0	0.00	1	81.50	81.70	-1	5,160	-0.02%
2023/12/05	4	79.65	1	80.20	80.80	3	5,343	0.06%
2023/11/22	10	81.10	0	0.00	81.00	10	5,469	0.18%
2023/11/21	0	0.00	8	81.84	81.90	-8	5,630	-0.14%
2023/11/20	0	0.00	0.1	80.50	81.10	-0.1	5,878	0.00%
2023/11/17	0	0.00	4.1	80.46	80.80	-4.1	5,985	-0.07%
2023/11/16	0	0.00	1	80.00	80.00	-1	5,989	-0.02%
2023/11/15	1	79.60	0.1	79.80	80.00	0.9	6,078	0.01%
2023/11/14	0	0.00	5.1	79.16	79.50	-5.1	6,138	-0.08%
2023/11/13	1	77.50	1	77.80	77.90	0	6,124	0.00%
2023/11/10	0	0.00	0.2	78.00	78.30	-0.2	6,225	0.00%
2023/11/09	0	0.00	1	78.20	78.00	-1	6,305	-0.02%
2023/11/08	1	77.70	0.1	78.00	78.00	0.9	6,356	0.01%
2023/11/07	0	0.00	1.1	77.79	78.00	-1.1	6,421	-0.02%
2023/11/06	0	0.00	0.2	77.35	77.50	-0.2	6,614	0.00%
2023/11/03	1	76.50	1.5	76.93	76.70	-0.5	6,670	-0.01%
2023/11/02	0	0.00	0.1	77.30	77.20	-0.1	6,767	0.00%
2023/11/01	0	0.00	1	76.40	76.90	-1	6,838	-0.01%
2023/10/30	2	76.40	0	0.00	76.50	2	6,963	0.03%
2023/10/27	0	0.00	1.1	76.88	76.60	-1.1	7,002	-0.02%
2023/10/26	1	76.00	1	76.80	76.40	0	7,180	0.00%
2023/10/24	0	0.00	2	76.35	76.80	-2	7,382	-0.03%
2023/10/23	2	75.40	0	0.00	75.40	2	7,533	0.03%
2023/10/19	1	76.50	1	77.40	76.60	0	8,293	0.00%
2023/10/17	3	77.23	6	77.02	77.00	-3	8,891	-0.03%
2023/10/13	0	0.00	1	78.70	77.90	-1	11,707	-0.01%
2023/10/12	0	0.00	7.1	78.64	78.90	-7.1	12,173	-0.06%
2023/10/11	1	77.80	4	78.38	78.10	-3	12,236	-0.02%
2023/10/06	0	0.00	5	78.00	77.60	-5	12,366	-0.04%
2023/10/05	0	0.00	0.2	77.10	77.70	-0.2	12,401	0.00%
2023/10/03	1.2	77.47	5	77.62	77.40	-3.8	12,355	-0.03%
2023/10/02	0	0.00	1	76.80	76.60	-1	12,385	-0.01%
2023/09/28	1.5	76.30	1	77.00	76.60	0.5	12,507	0.00%
2023/09/26	1	76.00	3	76.20	76.00	-2	12,860	-0.02%
2023/09/25	1	76.40	0	0.00	76.70	1	13,053	0.01%
2023/09/21	0	0.00	3	76.73	76.50	-3	13,295	-0.02%
2023/09/20	0	0.00	3	77.67	77.00	-3	13,295	-0.02%
2023/09/19	1	77.60	0	0.00	77.20	1	13,334	0.01%
2023/09/15	0	0.00	1	78.00	78.10	-1	13,460	-0.01%
2023/09/14	1	77.50	3	77.57	77.50	-2	13,389	-0.01%
2023/09/13	0	0.00	1	76.40	76.80	-1	13,514	-0.01%
2023/09/12	0	0.00	1	76.20	76.70	-1	14,226	-0.01%
2023/09/11	7	75.77	0	0.00	74.90	7	14,315	0.05%
2023/09/08	1	78.00	0	0.00	78.10	1	14,255	0.01%
2023/09/06	0	0.00	3.2	78.06	77.80	-3.2	14,359	-0.02%
2023/09/05	0	0.00	1	77.80	77.70	-1	14,400	-0.01%
2023/09/04	2	77.05	10	77.40	77.30	-8	14,516	-0.06%
2023/09/01	3	77.60	2	77.50	77.70	1	14,570	0.01%
2023/08/31	1	78.20	0	0.00	78.00	1	14,595	0.01%
2023/08/30	1	78.50	0.1	78.72	78.50	0.9	14,722	0.01%
2023/08/29	0	0.00	0.1	78.60	78.30	-0.1	14,915	0.00%
2023/08/28	2	78.75	1	78.60	78.70	1	14,904	0.01%
2023/08/25	3	78.77	4	79.58	78.90	-1	14,987	-0.01%
2023/08/24	1	79.40	12.3	79.64	80.10	-11.3	14,881	-0.08%
2023/08/23	7.1	78.42	13.4	78.37	78.70	-6.3	14,565	-0.04%
2023/08/22	1	78.00	3.3	77.91	77.80	-2.3	14,486	-0.02%
2023/08/21	0	0.00	1.1	77.21	76.70	-1.1	14,343	-0.01%
2023/08/18	0	0.00	1	77.60	76.90	-1	14,225	-0.01%
2023/08/17	1	76.70	1	76.50	77.30	0	14,094	0.00%
2023/08/16	1	77.00	2	76.95	77.40	-1	13,978	-0.01%
2023/08/11	3	76.00	0	0.00	76.20	3	13,859	0.02%
2023/08/10	0.3	75.23	3	75.50	76.10	-2.7	13,824	-0.02%
2023/08/09	3	77.63	1	79.00	78.40	2	13,609	0.01%
2023/08/08	0	0.00	1.1	77.31	77.50	-1.1	13,510	-0.01%
2023/08/07	8	76.69	4.2	77.05	76.70	3.8	13,417	0.03%
2023/08/04	4	75.78	0	0.00	76.70	4	13,310	0.03%
2023/08/02	7	75.56	6	76.72	75.80	1	13,195	0.01%
2023/08/01	7.2	75.72	5	75.70	76.20	2.2	13,033	0.02%
2023/07/31	3	76.20	2	76.70	76.40	1	12,942	0.01%
2023/07/28	0	0.00	1	78.30	78.70	-1	12,711	-0.01%
2023/07/27	11	77.65	5	78.08	77.50	6	12,594	0.05%
2023/07/26	0	0.00	3	78.63	78.80	-3	12,450	-0.02%
2023/07/25	18	81.04	22	80.65	80.20	-4	12,303	-0.03%
2023/07/24	4	78.60	4	79.28	78.80	0	11,989	0.00%
2023/07/21	3	75.08	1	76.20	76.60	2	11,653	0.02%
2023/07/20	13	76.87	4	77.20	76.10	9	11,433	0.08%
2023/07/19	17.8	78.57	6.5	80.62	76.80	11.3	11,091	0.10%
2023/07/18	58	87.22	28.1	89.15	84.20	29.9	10,245	0.29%
2023/07/17	1	81.90	37	81.57	81.90	-36	8,199	-0.44%
2023/07/14	0	0.00	4	75.15	74.50	-4	7,719	-0.05%
2023/07/13	0	0.00	8.2	74.50	74.20	-8.2	7,601	-0.11%
2023/07/12	1	71.70	2	72.00	72.10	-1	7,436	-0.01%
2023/07/11	0	0.00	1	71.00	71.50	-1	7,381	-0.01%
2023/07/10	1	69.80	0	0.00	69.90	1	7,371	0.01%
2023/07/07	0	0.00	3	70.37	70.50	-3	7,383	-0.04%
2023/07/06	9	71.01	1	71.60	70.70	8	7,363	0.11%
2023/07/05	19	71.65	5	71.80	71.50	14	7,229	0.19%
2023/07/04	10	72.67	1.1	74.27	72.20	9	7,130	0.13%
2023/07/03	15	76.12	40	75.35	76.00	-25	6,909	-0.36%
2023/06/30	1	74.80	17	74.99	74.80	-16	6,771	-0.24%
2023/06/29	4	75.40	7	75.43	75.10	-3	6,656	-0.05%
2023/06/28	2	74.85	0	0.00	74.80	2	6,578	0.03%
2023/06/27	28.7	74.75	4	74.45	74.70	24.7	6,554	0.38%
2023/06/26	7	75.61	2	75.60	75.30	5	6,478	0.08%
2023/06/20	4	76.23	0	0.00	76.40	4	6,345	0.06%
2023/06/19	4	77.05	33	77.63	77.10	-29	6,266	-0.46%
2023/06/16	0	0.00	12.4	80.69	79.30	-12.4	6,128	-0.20%
2023/06/15	8	79.28	6	79.27	79.40	2	5,369	0.04%
2023/06/14	0	0.00	3	78.10	78.00	-3	5,251	-0.06%
2023/06/13	0.4	77.70	0	0.00	78.00	0.4	5,214	0.01%
2023/06/12	0	0.00	1	77.50	77.60	-1	5,273	-0.02%
2023/06/09	5	78.08	10	78.30	78.10	-5	5,217	-0.10%
2023/06/08	2	78.00	2	77.85	77.40	0	5,167	0.00%
2023/06/07	28	77.83	5	78.14	78.20	23	5,067	0.45%
2023/06/06	1	77.50	6	77.87	77.50	-5	4,999	-0.10%
2023/06/05	2	78.10	6	78.35	78.00	-4	4,932	-0.08%
2023/06/02	1	77.50	10.1	77.09	77.10	-9.1	4,767	-0.19%
2023/06/01	0	0.00	7	75.27	75.70	-7	4,541	-0.15%
2023/05/31	1.1	75.29	0	0.00	75.30	1.1	4,480	0.02%
2023/05/30	3	74.87	12	75.01	75.00	-9	4,343	-0.21%
2023/05/29	3.1	74.70	7.9	74.74	74.70	-4.8	4,292	-0.11%
2023/05/26	0	0.00	19.1	74.13	74.50	-19.1	4,279	-0.45%
2023/05/25	0	0.00	3	73.47	73.60	-3	4,183	-0.07%
2023/05/23	1	72.90	3.4	73.19	73.10	-2.4	4,149	-0.06%
2023/05/19	0	0.00	23	73.17	73.20	-23	4,072	-0.56%
2023/05/18	0	0.00	1	72.30	72.40	-1	3,997	-0.03%
2023/05/17	1.4	71.97	3	71.60	72.30	-1.6	3,986	-0.04%
2023/05/16	0	0.00	3	71.20	71.30	-3	3,882	-0.08%
2023/05/12	5	69.90	0	0.00	69.70	5	3,871	0.13%
2023/05/11	0	0.00	0.2	70.76	70.70	-0.2	3,826	-0.01%
2023/05/09	0	0.00	3	70.30	70.50	-3	3,837	-0.08%
2023/05/08	1	70.20	0	0.00	70.30	1	3,910	0.03%
2023/05/04	1	69.90	0	0.00	70.20	1	3,961	0.03%
2023/05/02	0.2	70.23	0	0.00	70.50	0.2	4,086	0.01%
2023/04/24	0	0.00	1	70.00	69.70	-1	3,855	-0.03%
2023/04/21	0	0.00	1	70.40	70.10	-1	3,774	-0.03%
2023/04/18	1	70.40	0	0.00	70.10	1	3,702	0.03%
2023/04/17	0	0.00	1	70.30	70.70	-1	3,715	-0.03%
2023/04/14	0	0.00	1	69.90	70.20	-1	3,662	-0.03%
2023/04/13	1	70.10	8	70.40	70.30	-7	3,653	-0.19%
2023/04/11	0	0.00	1	70.10	70.40	-1	3,604	-0.03%
2023/04/10	1	70.00	0	0.00	69.90	1	3,573	0.03%
2023/04/07	0	0.00	1	70.40	70.40	-1	3,558	-0.03%
2023/04/06	0	0.00	1	70.40	70.50	-1	3,537	-0.03%
2023/03/30	2	69.75	0	0.00	69.90	2	3,647	0.05%
2023/03/28	0	0.00	1	69.70	69.50	-1	4,095	-0.02%
2023/03/24	0	0.00	1	69.70	69.90	-1	4,654	-0.02%
2023/03/23	0	0.00	2	69.70	69.80	-2	4,667	-0.04%
2023/03/22	0	0.00	1.1	69.29	69.40	-1.1	4,691	-0.02%
2023/03/20	2	68.20	4	68.50	68.40	-2	4,785	-0.04%
2023/03/17	0	0.00	1	67.80	67.90	-1	4,828	-0.02%
2023/03/16	1	67.20	1	67.30	67.40	0	4,805	0.00%
2023/03/15	5	66.70	0	0.00	66.60	5	4,826	0.10%
2023/03/14	0	0.00	1	69.10	69.00	-1	4,722	-0.02%
2023/03/13	0	0.00	1	69.18	69.40	-1	4,759	-0.02%
2023/03/10	2	69.10	2	69.10	69.00	0	4,742	0.00%
2023/03/08	0	0.00	0.1	69.47	69.80	-0.1	4,829	0.00%
2023/03/07	0	69.00	0	0.00	69.90	0	4,838	0.00%
2023/03/06	0	68.80	12	68.88	69.00	-12	4,816	-0.25%
2023/03/03	0	68.40	0	0.00	68.30	0	4,817	0.00%
2023/02/23	0	0.00	2	68.40	68.50	-2	4,810	-0.04%
2023/02/22	0	68.10	0	0.00	68.20	0	4,832	0.00%
2023/02/21	0	67.90	3	67.90	67.90	-3	4,846	-0.06%
2023/02/17	0	67.00	1	67.40	67.50	-1	4,942	-0.02%
2023/02/14	1	66.70	0.3	66.90	66.70	0.7	5,099	0.01%
2023/02/13	0	0.00	5	67.02	67.10	-5	5,107	-0.10%
2023/02/10	1	66.20	1	66.50	66.60	0	5,092	0.00%
2023/02/09	0.1	66.30	0	0.00	66.50	0.1	5,098	0.00%
2023/02/08	0	66.30	0	0.00	66.20	0	5,142	0.00%
2023/02/07	0.3	66.30	0.1	66.20	66.60	0.2	5,177	0.00%
2023/02/06	0	0.00	1	65.70	66.10	-1	5,186	-0.02%
2023/02/03	0.2	65.40	0	0.00	65.40	0.2	5,143	0.00%
2023/02/02	0	0.00	0.1	65.40	65.40	-0.1	5,212	0.00%
2023/01/31	1	64.52	1	65.50	64.50	0	5,257	0.00%
2023/01/30	0	65.00	1	65.20	65.60	-1	5,172	-0.02%
2023/01/17	0	64.60	1	64.50	64.70	-1	5,134	-0.02%
2023/01/11	0	0.00	1	64.50	64.50	-1	5,367	-0.02%
2023/01/09	0	0.00	1.4	64.52	64.80	-1.4	5,566	-0.02%
2022/12/30	0	0.00	1	63.70	63.50	-1	5,676	-0.02%
2022/12/23	0	0.00	1	64.20	64.20	-1	5,962	-0.02%
2022/12/22	0	0.00	1	64.30	64.00	-1	6,001	-0.02%
2022/12/20	0	63.60	0.1	63.80	63.60	-0.1	5,618	0.00%
2022/12/16	0	0.00	0	63.00	64.00	0	5,185	0.00%
2022/12/14	1	63.10	0	0.00	63.30	1	5,077	0.02%
2022/12/12	0	0.00	1	63.20	63.20	-1	5,121	-0.02%
2022/12/09	1	62.50	1	63.10	63.10	0	5,270	0.00%
2022/12/08	1	62.30	0.3	62.20	62.20	0.7	5,305	0.01%
2022/12/07	1	63.20	0	0.00	63.00	1	5,366	0.02%
2022/12/06	2	62.80	3	63.43	63.80	-1	5,406	-0.02%
2022/12/05	2	62.10	4	62.25	63.50	-2	5,390	-0.04%
2022/12/01	2	61.70	0	0.00	61.70	2	5,372	0.04%
2022/11/30	0	0.00	1	61.00	62.00	-1	5,351	-0.02%
2022/11/29	1	60.51	3	61.50	61.50	-2	5,417	-0.04%
2022/11/28	0	0.00	2	60.50	60.70	-2	5,446	-0.04%
2022/11/25	8	60.30	0	0.00	60.20	8	5,454	0.15%
2022/11/23	1	59.10	0	0.00	59.20	1	5,519	0.02%
2022/11/22	0	0.00	1	59.00	59.30	-1	5,533	-0.02%
2022/11/21	3.1	59.40	0	0.00	59.40	3.1	5,504	0.06%
2022/11/18	2	60.29	2	59.90	60.30	0	5,487	0.00%
2022/11/17	0.1	59.80	0	0.00	60.30	0.1	5,470	0.00%
2022/11/15	0	0.00	3	60.70	60.60	-3	5,468	-0.05%
2022/11/14	3	60.20	2	60.20	60.40	1	5,454	0.02%
2022/11/11	0	0.00	2	59.60	60.00	-2	5,398	-0.04%
2022/11/08	1	57.30	1	58.10	58.10	0	5,399	0.00%
2022/11/07	0	0.00	1	57.40	57.70	-1	5,423	-0.02%
2022/11/04	1.2	56.47	0	0.00	56.90	1.2	5,440	0.02%
2022/11/03	2	56.50	0	0.00	56.40	2	5,432	0.04%
2022/11/02	2	57.90	0	0.00	57.50	2	5,429	0.04%
2022/10/31	0	0.00	3	58.50	59.00	-3	5,488	-0.05%
2022/10/26	0	0.00	3	56.80	56.70	-3	5,491	-0.05%
2022/10/25	1	56.60	0	0.00	56.20	1	5,495	0.02%
2022/10/19	3	56.73	4	57.15	56.70	-1	5,397	-0.02%
2022/10/18	7	56.87	0	0.00	56.60	7	5,355	0.13%
2022/10/17	0	0.00	1	58.00	57.60	-1	5,312	-0.02%
2022/10/14	1	57.50	1	57.70	57.30	0	5,331	0.00%
2022/10/13	1	56.60	0	0.00	57.20	1	5,384	0.02%
2022/10/12	2	57.30	3	57.57	57.30	-1	5,438	-0.02%
2022/10/11	3	57.17	1	57.30	57.30	2	5,491	0.04%
2022/10/07	2	58.40	0	0.00	58.20	2	5,426	0.04%
2022/10/06	1	58.20	1	59.10	59.00	0	5,460	0.00%
2022/10/05	1	59.70	1	59.70	59.30	0	5,456	0.00%
2022/10/04	0	0.00	6	59.30	59.10	-6	5,430	-0.11%
2022/09/30	8	58.69	0	0.00	58.50	8	5,397	0.15%
2022/09/29	1.3	59.15	2	60.35	59.20	-0.7	5,353	-0.01%
2022/09/28	0.1	59.60	2	59.60	59.20	-1.9	5,353	-0.04%
2022/09/26	2	59.90	0	0.00	59.30	2	5,384	0.04%
2022/09/23	2	60.50	0	0.00	60.40	2	5,451	0.04%
2022/09/22	6.1	61.39	0	0.00	61.50	6.1	5,844	0.10%
2022/09/21	4	62.93	0	0.00	63.10	4	5,881	0.07%
2022/09/20	0	0.00	2	63.85	63.70	-2	5,815	-0.03%
2022/09/15	0	0.00	1.1	64.13	63.70	-1.1	5,614	-0.02%
2022/09/14	4	63.60	0	0.00	63.40	4	5,603	0.07%
2022/09/13	0	0.00	3.1	64.85	65.50	-3.1	5,593	-0.06%
2022/09/08	1	63.50	0	0.00	63.70	1	5,677	0.02%
2022/09/07	2	63.25	10	64.00	64.40	-8	5,696	-0.14%
2022/09/05	0	0.00	18	64.09	64.50	-18	5,657	-0.32%
2022/09/02	2.1	62.51	0	0.00	62.10	2.1	5,585	0.04%
2022/09/01	3	62.73	0	0.00	63.10	3	5,556	0.05%
2022/08/31	2	63.25	0	0.00	63.60	2	5,551	0.04%
2022/08/29	4	63.40	0	0.00	63.30	4	5,527	0.07%
2022/08/26	0	0.00	1.1	64.30	64.20	-1.1	5,538	-0.02%
2022/08/25	0	0.00	5	64.16	63.80	-5	5,583	-0.09%
2022/08/24	3.3	64.07	3	64.00	63.60	0.3	5,601	0.01%
2022/08/23	1	63.90	0	0.00	64.20	1	5,806	0.02%
2022/08/22	0	0.00	2	63.70	64.20	-2	5,821	-0.03%
2022/08/19	2	62.55	1	63.20	63.00	1	5,807	0.02%
2022/08/18	3	62.40	0	63.30	63.00	3	5,827	0.05%
2022/08/17	0	0.00	3	62.50	62.80	-3	5,857	-0.05%
2022/08/16	3	62.50	1	62.30	62.20	2	5,858	0.03%
2022/08/15	3.1	63.11	0	0.00	63.00	3.1	5,812	0.05%
2022/08/12	2	65.10	2	65.40	64.50	0	5,768	0.00%
2022/08/11	0	0.00	1	63.50	63.70	-1	5,763	-0.02%
2022/08/10	1	63.10	0	0.00	63.00	1	5,813	0.02%
2022/08/09	0	0.00	3	62.57	62.70	-3	5,867	-0.05%
2022/08/05	5	61.90	4	62.08	62.00	1	6,189	0.02%
2022/08/04	0	62.90	0	0.00	63.00	0	6,211	0.00%
2022/08/03	1	62.40	1	62.90	63.10	0	6,229	0.00%
2022/08/02	0	0.00	2	62.55	63.00	-2	6,251	-0.03%
2022/08/01	0	0.00	1	62.70	62.30	-1	6,214	-0.02%
2022/07/29	2.4	62.23	0	0.00	62.20	2.4	6,215	0.04%
2022/07/28	0	0.00	1	62.00	62.30	-1	6,139	-0.02%
2022/07/27	0	0.00	2	61.30	61.60	-2	6,113	-0.03%
2022/07/26	0	0.00	3	61.10	60.80	-3	6,119	-0.05%
2022/07/25	0	0.00	4	61.53	61.60	-4	6,160	-0.06%
2022/07/22	2	60.15	0	0.00	60.90	2	6,252	0.03%
2022/07/21	0	0.00	3	60.17	60.50	-3	6,216	-0.05%
2022/07/20	1	59.20	1	59.30	59.40	0	6,235	0.00%
2022/07/19	4	58.25	0	0.00	58.80	4	6,289	0.06%
2022/07/18	1	58.20	1	59.00	58.70	0	6,313	0.00%
2022/07/15	4	58.90	1	59.10	58.70	3	6,324	0.05%
2022/07/14	0	0.00	2	58.65	59.20	-2	6,450	-0.03%
2022/07/13	1	57.80	2	58.00	57.70	-1	6,420	-0.02%
2022/07/12	1	56.10	0	0.00	56.70	1	6,400	0.02%
2022/07/07	1	56.70	2	56.40	56.70	-1	6,437	-0.02%
2022/07/06	3	55.93	0	0.00	55.10	3	6,481	0.05%
2022/07/04	1.1	56.08	0	0.00	55.70	1.1	6,456	0.02%
2022/07/01	4	57.48	2	57.30	57.10	2	6,479	0.03%
2022/06/30	20.5	58.10	1	57.00	57.00	19.5	6,414	0.30%
2022/06/29	6.1	67.06	1	66.80	66.80	5.1	6,015	0.08%
2022/06/27	1	69.00	0	0.00	68.70	1	5,899	0.02%
2022/06/23	0	0.00	1	67.70	67.50	-1	5,895	-0.02%
2022/06/21	0	0.00	2	69.35	69.10	-2	6,024	-0.03%
2022/06/20	1	68.00	0	0.00	68.30	1	6,034	0.02%
2022/06/16	1	69.50	0	0.00	68.80	1	6,000	0.02%
2022/06/14	0	0.00	1	68.60	68.60	-1	6,481	-0.02%
2022/06/10	1	68.70	0	0.00	68.70	1	6,724	0.01%
2022/06/06	0	0.00	1	69.40	69.50	-1	7,135	-0.01%
2022/05/31	1	68.30	3	69.13	69.60	-2	7,348	-0.03%
2022/05/24	1	65.30	0	0.00	64.90	1	7,279	0.01%
2022/05/23	0	0.00	2	65.30	65.30	-2	7,278	-0.03%
2022/05/20	1	65.40	0	0.00	65.30	1	7,296	0.01%
2022/05/19	0.1	65.20	0	0.00	64.70	0.1	7,274	0.00%
2022/05/18	7	64.83	2	65.30	65.20	5	7,214	0.07%
2022/05/16	1	64.60	1	64.40	64.20	0	7,123	0.00%
2022/05/13	3	64.47	1	64.70	64.60	2	7,048	0.03%
2022/05/11	0	0.00	1	68.80	68.50	-1	6,716	-0.01%
2022/05/10	0	0.00	2	69.40	69.70	-2	6,755	-0.03%
2022/05/09	1	69.40	0	0.00	69.40	1	6,795	0.01%
2022/05/04	1	70.10	0	0.00	70.50	1	6,845	0.01%
2022/05/03	0	0.00	1	70.40	70.40	-1	6,908	-0.01%
2022/04/29	1	69.90	1	70.30	70.30	0	6,988	0.00%
2022/04/28	3	69.03	0	0.00	69.40	3	7,031	0.04%
2022/04/27	6	70.02	1	70.10	69.90	5	6,982	0.07%
2022/04/26	0	0.00	14	71.33	71.30	-14	7,134	-0.20%
2022/04/25	4.1	70.25	0	0.00	70.50	4.1	7,315	0.06%
2022/04/22	0	0.00	0.2	71.50	72.00	-0.2	7,200	0.00%
2022/04/21	0	0.00	1	71.50	71.90	-1	7,147	-0.01%
2022/04/19	1	70.20	0	0.00	70.00	1	6,993	0.01%
2022/04/15	0.4	70.71	2	70.45	70.30	-1.6	7,000	-0.02%
2022/04/13	0.5	71.30	0	0.00	71.50	0.5	7,074	0.01%
2022/04/11	1	70.50	0	0.00	70.80	1	7,046	0.01%
2022/04/08	0.1	71.60	0	0.00	71.60	0.1	7,041	0.00%
2022/04/07	2	71.00	0	0.00	71.10	2	7,028	0.03%
2022/03/31	1	72.40	0	0.00	72.40	1	6,919	0.01%
2022/03/28	0.1	72.80	3	72.20	72.80	-2.9	6,831	-0.04%
2022/03/25	0	0.00	2	73.35	73.60	-2	6,816	-0.03%
2022/03/24	2	73.10	7	73.40	73.60	-5	6,793	-0.07%
2022/03/23	0	0.00	17	72.81	73.00	-17	6,702	-0.25%
2022/03/22	2	72.40	3	72.13	72.80	-1	6,628	-0.02%
2022/03/21	5	71.80	4	72.18	71.90	1	6,518	0.02%
2022/03/17	0.1	72.20	13.2	72.82	72.90	-13.1	6,112	-0.21%
2022/03/16	4	72.00	1	72.00	72.10	3	5,956	0.05%
2022/03/15	2	71.49	1	71.20	71.60	1	5,852	0.02%
2022/03/14	5	71.44	8	70.95	71.60	-3	5,755	-0.05%
2022/03/11	4	70.45	6.2	70.50	70.40	-2.2	5,584	-0.04%
2022/03/10	4	69.50	2	69.40	69.60	2	5,413	0.04%
2022/03/09	0.2	68.70	0	0.00	68.90	0.2	5,413	0.00%
2022/03/08	0	0.00	7	68.37	68.60	-7	5,452	-0.13%
2022/03/07	1.6	67.97	0	0.00	67.60	1.6	5,354	0.03%
2022/03/02	0.2	69.90	0	0.00	69.90	0.2	5,409	0.00%
2022/03/01	0	69.70	1	70.50	70.30	-1	5,422	-0.02%
2022/02/24	2.1	68.71	0	0.00	69.00	2.1	5,286	0.04%
2022/02/23	0.1	69.60	1	69.30	69.80	-0.9	5,235	-0.02%
2022/02/21	1	69.70	0	0.00	70.10	1	5,236	0.02%
2022/02/14	0	0.00	2	69.60	69.60	-2	5,494	-0.04%
2022/02/11	1	70.30	0	0.00	70.60	1	5,513	0.02%
2022/02/10	3	70.40	0	0.00	70.80	3	5,540	0.05%
2022/02/09	0	0.00	3	70.20	70.80	-3	5,515	-0.05%
2022/02/08	1	69.40	0	0.00	69.70	1	5,456	0.02%
2022/01/26	1	69.30	1	69.70	69.30	0	5,489	0.00%
2022/01/25	3	69.60	0	0.00	69.90	3	5,829	0.05%
2022/01/24	0	0.00	2	70.70	70.80	-2	5,792	-0.03%
2022/01/21	0	0.00	0.2	70.10	70.40	-0.2	5,745	0.00%
2022/01/18	5	70.70	10	70.40	70.40	-5	5,451	-0.09%
2022/01/14	1	68.90	0	0.00	69.00	1	5,171	0.02%
2022/01/11	0	0.00	1	69.00	69.10	-1	5,242	-0.02%
2022/01/10	1	68.40	0	0.00	68.80	1	5,236	0.02%
2022/01/07	0	0.00	4	68.93	69.10	-4	5,255	-0.08%
2022/01/06	1	69.10	1	68.80	69.30	0	5,247	0.00%
2022/01/05	0.5	68.90	2	68.75	68.90	-1.5	5,207	-0.03%
2022/01/04	2	68.00	0	0.00	68.30	2	5,251	0.04%
2021/12/30	0	0.00	1	69.00	69.10	-1	5,216	-0.02%
2021/12/28	0	0.00	10.5	69.30	69.40	-10.5	5,246	-0.20%
2021/12/27	0	0.00	2	68.70	69.00	-2	5,221	-0.04%
2021/12/24	0	0.00	1	68.70	68.70	-1	5,246	-0.02%
2021/12/23	0.5	68.50	3	68.57	68.70	-2.5	5,275	-0.05%
2021/12/22	0	0.00	0.9	68.50	68.50	-0.9	5,294	-0.02%
2021/12/17	0	0.00	1	67.90	68.20	-1	5,402	-0.02%
2021/12/16	0	0.00	2	67.95	67.90	-2	5,404	-0.04%
2021/12/15	1.7	67.28	0	0.00	67.70	1.7	5,462	0.03%
2021/12/14	1	67.50	3	67.57	67.50	-2	5,527	-0.04%
2021/12/13	1	67.50	10	67.60	67.40	-9	5,502	-0.16%
2021/12/09	0	0.00	3	67.80	68.00	-3	5,482	-0.05%
2021/12/08	1	67.10	0	0.00	67.10	1	5,438	0.02%
2021/12/07	2	66.75	0	0.00	66.80	2	5,387	0.04%
2021/12/06	0	0.00	4	66.80	66.90	-4	5,381	-0.07%
2021/12/03	0.2	66.70	0	0.00	66.40	0.2	5,382	0.00%
2021/12/02	5	66.26	1	66.60	66.40	4	5,331	0.08%
2021/12/01	1	66.70	3	67.00	66.90	-2	5,259	-0.04%
2021/11/30	2	66.75	0	0.00	66.60	2	5,250	0.04%
2021/11/25	1	67.70	0	0.00	67.80	1	5,201	0.02%
2021/11/24	1	68.10	1	68.10	68.10	0	5,184	0.00%
2021/11/23	0	0.00	1	68.50	68.30	-1	5,190	-0.02%
2021/11/18	1	68.50	2	68.20	68.30	-1	5,245	-0.02%
2021/11/17	1	68.10	1	68.70	68.00	0	5,224	0.00%
2021/11/16	2	68.25	2	68.30	68.40	0	5,203	0.00%
2021/11/15	0	0.00	2	68.10	68.00	-2	5,251	-0.04%
2021/11/12	3	67.10	0	0.00	67.70	3	5,276	0.06%
2021/11/11	2	67.90	1	67.70	67.90	1	5,244	0.02%
2021/11/10	1.1	68.51	1	68.80	68.40	0.1	5,304	0.00%
2021/11/09	2	68.15	1	69.00	69.00	1	5,375	0.02%
2021/11/08	0.4	68.48	0.5	68.50	68.50	-0.1	5,461	0.00%
2021/11/05	0	0.00	1	68.40	69.00	-1	5,496	-0.02%
2021/11/04	1	69.20	25	69.32	69.30	-24	5,483	-0.44%
2021/11/03	10	69.61	13.1	69.59	69.50	-3.1	5,504	-0.06%
2021/11/02	3.1	69.92	5	69.84	69.30	-1.9	5,477	-0.03%
2021/11/01	0	0.00	1	68.00	68.10	-1	5,329	-0.02%
2021/10/29	0.5	67.90	2	67.85	68.00	-1.6	5,344	-0.03%
2021/10/26	0.1	67.30	1	67.70	67.90	-0.9	5,448	-0.02%
2021/10/25	1	67.10	0	0.00	67.10	1	5,456	0.02%
2021/10/21	1.1	67.62	1	67.80	67.40	0.1	5,629	0.00%
2021/10/20	0	0.00	4	68.35	67.80	-4	5,599	-0.07%
2021/10/19	30	68.00	0	0.00	67.90	30	5,613	0.53%
2021/10/13	0	0.00	4.2	67.72	67.80	-4.2	5,744	-0.07%
2021/10/12	0	0.00	8.1	67.57	67.70	-8.1	5,787	-0.14%
2021/10/07	0	0.00	1	67.10	66.80	-1	5,886	-0.02%
2021/10/06	0	0.00	1	66.00	66.50	-1	6,001	-0.02%
2021/10/01	0	0.00	2	65.85	66.00	-2	6,320	-0.03%
2021/09/30	0	0.00	3	66.57	67.00	-3	6,337	-0.05%
2021/09/29	2	65.55	0	0.00	65.80	2	6,376	0.03%
2021/09/27	1	67.00	3	67.10	67.20	-2	6,647	-0.03%
2021/09/24	1	67.70	8	67.73	67.10	-7	6,925	-0.10%
2021/09/23	1	66.30	2	65.85	66.10	-1	7,370	-0.01%
2021/09/22	0	0.00	7	65.17	65.60	-7	7,624	-0.09%
2021/09/17	0	0.00	1	65.20	64.70	-1	7,717	-0.01%
2021/09/16	0	0.00	1	65.00	64.90	-1	7,809	-0.01%
2021/09/15	0	0.00	1	64.80	64.60	-1	7,936	-0.01%
2021/09/14	2	64.60	0	0.00	64.50	2	8,037	0.02%
2021/09/10	1	64.50	1	64.80	65.00	0	8,303	0.00%
2021/09/08	4	64.45	2	64.45	64.40	2	8,506	0.02%
2021/09/07	0	0.00	1	65.00	65.10	-1	8,576	-0.01%
2021/09/06	1	65.40	1	65.50	65.30	0	8,622	0.00%
2021/09/03	4	64.93	4	65.08	65.30	0	8,711	0.00%
2021/09/02	2	64.65	0	0.00	64.50	2	8,730	0.02%
2021/09/01	0	0.00	1	65.30	64.90	-1	8,760	-0.01%
2021/08/31	5	64.90	1	65.00	64.80	4	8,750	0.05%
2021/08/30	2	64.45	0	0.00	64.60	2	8,683	0.02%
2021/08/26	2.1	64.80	2	64.85	64.60	0.1	8,732	0.00%
2021/08/25	7.1	64.33	0	0.00	64.30	7.1	8,778	0.08%
2021/08/24	2	64.85	3	65.07	64.90	-1	8,764	-0.01%
2021/08/20	0.1	64.40	0	0.00	64.20	0.1	8,974	0.00%
2021/08/19	3	64.33	7	64.29	64.50	-4	9,122	-0.04%
2021/08/18	4	63.98	0	0.00	64.10	4	9,144	0.04%
2021/08/17	8	64.51	5	64.30	64.50	3	9,221	0.03%
2021/08/16	4	64.68	1	65.00	64.50	3	9,212	0.03%
2021/08/13	3.1	66.01	1	66.10	65.70	2.1	9,230	0.02%
2021/08/12	10.2	66.95	1	67.00	66.60	9.2	9,300	0.10%
2021/08/11	4	67.88	1	68.10	67.80	3	9,333	0.03%
2021/08/10	3	67.43	1	67.40	68.00	2	9,357	0.02%
2021/08/09	7	67.57	4	67.58	67.50	3	9,527	0.03%
2021/08/06	11	68.56	2	68.20	68.30	9	9,564	0.09%
2021/08/05	10	68.53	14	68.54	68.80	-4	9,788	-0.04%
2021/08/04	4	66.95	0	0.00	67.20	4	10,213	0.04%
2021/08/03	1.3	66.97	1	66.90	67.10	0.3	10,434	0.00%
2021/08/02	2	67.00	0	0.00	67.10	2	10,492	0.02%
2021/07/30	5	67.02	0	0.00	67.30	5	10,571	0.05%
2021/07/29	8.3	67.33	1	68.00	67.60	7.3	10,767	0.07%
2021/07/28	1	67.00	2	67.85	67.80	-1	10,891	-0.01%
2021/07/27	9	67.51	5	67.86	68.00	4	11,112	0.04%
2021/07/26	2.2	66.86	1	66.80	66.90	1.2	11,257	0.01%
2021/07/23	5	66.84	0	0.00	66.80	5	11,392	0.04%
2021/07/22	3	66.93	3	67.40	67.10	0	11,465	0.00%
2021/07/21	2	66.95	2	67.25	67.20	0	11,550	0.00%
2021/07/20	0	0.00	1	67.60	67.20	-1	11,656	-0.01%
2021/07/19	1	67.40	0	0.00	67.90	1	11,774	0.01%
2021/07/16	0	0.00	5	67.78	68.00	-5	12,296	-0.04%
2021/07/15	5.2	67.89	1	68.10	67.90	4.2	12,418	0.03%
2021/07/14	0	0.00	1	67.60	67.80	-1	12,453	-0.01%
2021/07/13	1	68.00	3	67.70	68.00	-2	12,488	-0.02%
2021/07/12	6.3	66.97	10	66.90	66.90	-3.7	12,472	-0.03%
2021/07/09	5	67.56	0	0.00	67.60	5	12,388	0.04%
2021/07/08	2	68.05	1	68.60	68.10	1	12,472	0.01%
2021/07/07	2	68.05	0	0.00	68.30	2	12,569	0.02%
2021/07/06	2.2	68.49	0	0.00	68.30	2.2	12,718	0.02%
2021/07/05	1.2	68.10	2	68.55	68.70	-0.8	12,813	-0.01%
2021/07/02	13	67.88	2	68.00	68.00	11	12,858	0.09%
2021/07/01	14	68.36	1	68.20	68.30	13	12,921	0.10%
2021/06/30	19	68.79	3	68.73	68.80	16	12,878	0.12%
2021/06/29	16	73.75	12	73.62	73.70	4	12,478	0.03%
2021/06/28	11	74.12	33	74.04	74.00	-22	12,325	-0.18%
2021/06/25	10	74.66	3	74.57	74.50	7	12,356	0.06%
2021/06/24	4	74.60	1	75.00	74.50	3	12,490	0.02%
2021/06/23	0	0.00	3	74.47	74.60	-3	13,119	-0.02%
2021/06/22	3.2	74.62	2	74.65	74.30	1.2	13,325	0.01%
2021/06/21	2	73.85	1	73.90	74.40	1	13,359	0.01%
2021/06/18	2	74.80	3	74.47	74.70	-1	13,457	-0.01%
2021/06/17	1	73.80	1	73.90	74.00	0	13,494	0.00%
2021/06/16	2	73.90	14	73.69	73.80	-12	13,793	-0.09%
2021/06/15	1	72.20	10	72.29	73.00	-9	14,090	-0.06%
2021/06/11	2	72.55	6	72.73	72.30	-4	14,259	-0.03%
2021/06/10	1	73.00	1	72.80	73.00	0	14,363	0.00%
2021/06/09	3	72.90	5	72.70	72.70	-2	14,498	-0.01%
2021/06/08	1	73.10	0	0.00	73.50	1	14,816	0.01%
2021/06/07	0	0.00	6	73.13	72.90	-6	15,404	-0.04%
2021/06/03	0	0.00	1	73.60	73.50	-1	15,584	-0.01%
2021/06/02	0	0.00	1	73.70	73.60	-1	15,739	-0.01%
2021/06/01	1	73.70	5	73.54	73.80	-4	15,892	-0.03%
2021/05/31	0	0.00	3	73.27	73.50	-3	15,999	-0.02%
2021/05/28	8	73.13	9	73.17	73.20	-1	16,099	-0.01%
2021/05/27	1.4	72.79	0	0.00	73.20	1.4	16,226	0.01%
2021/05/26	1	73.20	5	73.10	73.30	-4	16,505	-0.02%
2021/05/25	15.2	72.73	0	0.00	72.90	15.2	16,687	0.09%
2021/05/24	0	0.00	1	72.80	72.70	-1	16,815	-0.01%
2021/05/21	3	72.40	10	72.92	72.50	-7	16,964	-0.04%
2021/05/20	9	72.28	13.7	72.11	72.10	-4.7	17,089	-0.03%
2021/05/19	0.8	71.50	4	71.40	71.50	-3.2	17,153	-0.02%
2021/05/18	5	69.80	5	69.86	70.20	0	17,358	0.00%
2021/05/17	3	68.60	8	68.76	68.40	-5	17,964	-0.03%
2021/05/14	1	70.20	2	70.25	70.60	-1	17,941	-0.01%
2021/05/13	18.4	70.77	15	70.76	70.10	3.4	18,054	0.02%
2021/05/12	11	71.41	9.2	71.42	71.10	1.8	17,959	0.01%
2021/05/11	9.6	69.77	6	69.65	69.30	3.6	17,558	0.02%
2021/05/10	1	70.60	0	0.00	70.60	1	17,580	0.01%
2021/05/07	1	70.30	2	70.75	71.10	-1	18,197	-0.01%
2021/05/06	14	70.18	2	70.10	69.70	12	19,274	0.06%
2021/05/05	4.2	71.30	5	71.10	70.80	-0.8	19,804	0.00%
2021/05/04	9	71.30	4	71.23	71.50	5	20,037	0.02%
2021/05/03	7.1	72.43	6	72.62	72.20	1.1	20,055	0.01%
2021/04/29	5.1	73.66	2	74.00	73.60	3.1	20,347	0.02%
2021/04/28	0.2	73.50	4	73.60	73.60	-3.8	20,672	-0.02%
2021/04/27	17	73.34	3	73.20	73.30	14	21,355	0.07%
2021/04/26	8	73.60	0	0.00	73.60	8	21,679	0.04%
2021/04/23	7.1	74.19	18	73.88	73.90	-10.9	22,419	-0.05%
2021/04/22	14.1	74.99	26	74.70	74.10	-11.9	24,604	-0.05%
2021/04/21	13	73.87	5	74.06	74.30	8	25,484	0.03%
2021/04/20	16	73.89	2.3	73.57	74.00	13.8	26,144	0.05%
2021/04/19	16	73.76	8	73.66	73.80	8	26,288	0.03%
2021/04/16	6.3	73.50	7	73.41	73.50	-0.8	26,368	0.00%
2021/04/15	2.1	72.86	1	73.40	73.00	1.1	26,429	0.00%
2021/04/14	4	73.15	14	72.79	73.20	-10	26,434	-0.04%
2021/04/13	12.1	72.94	10.3	72.98	72.50	1.8	26,365	0.01%
2021/04/12	15.5	72.73	7	72.76	72.70	8.5	26,479	0.03%
2021/04/09	16.2	73.23	0	0.00	73.30	16.2	26,461	0.06%
2021/04/08	4	73.75	7	73.71	73.60	-3	26,327	-0.01%
2021/04/07	21	72.74	2	72.70	72.80	19	26,181	0.07%
2021/04/06	28.2	73.27	0	0.00	73.00	28.2	26,030	0.11%
2021/04/01	8	73.54	2	73.40	73.50	6	25,829	0.02%
2021/03/31	5	73.88	4	74.10	74.10	1	25,726	0.00%
2021/03/30	8.1	73.50	0	0.00	73.70	8.1	25,623	0.03%
2021/03/29	91.1	73.63	77	73.59	73.60	14.1	25,510	0.06%
2021/03/26	31	73.80	5	73.88	73.80	26	25,357	0.10%
2021/03/25	2	75.20	12.5	75.24	75.70	-10.5	24,820	-0.04%
2021/03/24	4	74.18	7	74.10	74.20	-3	24,692	-0.01%
2021/03/23	8	73.76	4	73.88	74.00	4	24,594	0.02%
2021/03/22	12	74.35	0	0.00	74.00	12	24,491	0.05%
2021/03/19	7	74.63	2	74.60	75.00	5	24,545	0.02%
2021/03/18	4	74.03	4	74.20	74.30	0	24,358	0.00%
2021/03/17	7	72.54	6	72.25	72.30	1	24,366	0.00%
2021/03/16	8	71.68	1	71.60	71.50	7	24,370	0.03%
2021/03/15	11	71.06	4	71.38	71.50	7	24,405	0.03%
2021/03/12	16	71.36	3	71.23	71.40	13	24,426	0.05%
2021/03/11	14.1	71.50	22	71.62	72.00	-8	24,483	-0.03%
2021/03/10	0	0.00	1	73.90	73.90	-1	23,998	0.00%
2021/03/09	3	73.00	4	73.00	72.80	-1	23,975	0.00%
2021/03/08	7	73.61	5	73.50	73.20	2	23,979	0.01%
2021/03/05	5.7	73.63	0	0.00	73.50	5.7	23,936	0.02%
2021/03/04	10	74.61	0	0.00	74.30	10	23,982	0.04%
2021/03/03	4	74.78	7.5	74.60	75.50	-3.5	23,918	-0.01%
2021/03/02	1.1	74.24	7	74.03	73.90	-5.9	23,861	-0.02%
2021/02/26	6.1	74.81	1	74.60	74.60	5.1	23,754	0.02%
2021/02/25	14	76.06	1	76.40	75.90	13	23,456	0.06%
2021/02/24	5.3	76.28	0	0.00	76.00	5.3	23,325	0.02%
2021/02/23	9	75.21	2	75.05	75.10	7	23,270	0.03%
2021/02/22	10	75.86	1	76.00	75.80	9	23,118	0.04%
2021/02/19	17.5	75.70	6	75.85	76.10	11.5	22,985	0.05%
2021/02/18	11.1	75.58	2	75.95	75.40	9.1	22,853	0.04%
2021/02/17	29	75.62	2	75.50	75.20	27	22,678	0.12%
2021/02/05	4	78.63	18	78.43	78.40	-14	22,274	-0.06%
2021/02/04	6	78.93	7	78.91	78.90	-1	22,157	0.00%
2021/02/03	9.1	78.40	19	78.40	78.20	-9.9	22,161	-0.04%
2021/02/02	18	78.36	13	78.14	78.10	5	22,341	0.02%
2021/02/01	6	77.70	10	77.85	78.00	-4	22,368	-0.02%
2021/01/29	31	81.33	25	79.92	78.40	6	22,106	0.03%
2021/01/28	53	81.63	38	81.94	81.50	15	21,406	0.07%
2021/01/27	23	80.39	25.3	80.56	81.10	-2.3	20,213	-0.01%
2021/01/26	18	78.75	6	77.85	77.70	12	19,412	0.06%
2021/01/25	9	77.98	4	77.95	78.00	5	19,027	0.03%
2021/01/22	11	75.70	13	77.03	77.60	-2	18,789	-0.01%
2021/01/21	32	77.50	32.1	77.52	77.00	-0.1	18,280	0.00%
2021/01/20	44	77.17	32.3	76.98	76.00	11.7	17,816	0.07%
2021/01/19	25.3	79.02	19.3	79.01	79.00	6	17,029	0.04%
2021/01/18	35	79.05	40.1	79.29	79.00	-5.1	16,570	-0.03%
2021/01/15	68.3	81.52	47.3	82.10	80.40	21	15,678	0.13%
2021/01/14	29	75.95	78.6	76.90	77.90	-49.6	13,423	-0.37%
2021/01/13	25	70.86	56	69.43	70.90	-31	12,034	-0.26%
2021/01/12	2	67.80	3	67.80	67.50	-1	11,175	-0.01%
2021/01/11	2.6	67.12	1	66.80	67.30	1.6	10,964	0.01%
2021/01/08	2.1	66.93	1	67.40	67.40	1.1	10,765	0.01%
2021/01/06	4.1	66.73	2	67.20	66.70	2.1	10,633	0.02%
2021/01/05	10.3	66.91	2	66.90	66.80	8.3	10,501	0.08%
2021/01/04	2	66.85	10	67.93	68.00	-8	10,269	-0.08%
2020/12/31	0.2	67.30	32	67.24	67.30	-31.8	10,070	-0.32%
2020/12/30	2.1	66.76	1.1	67.18	67.50	1	10,034	0.01%
2020/12/29	2.4	67.54	0	0.00	67.10	2.4	9,957	0.02%
2020/12/28	0	0.00	6	68.03	68.00	-6	9,906	-0.06%
2020/12/25	2	68.00	3	67.73	67.80	-1	9,956	-0.01%
2020/12/24	1	66.50	0	0.00	66.80	1	9,924	0.01%
2020/12/23	4	66.20	2	66.50	66.80	2	9,889	0.02%
2020/12/22	3	66.33	2	66.86	66.20	1	9,905	0.01%
2020/12/21	7.2	66.05	7	66.30	66.20	0.2	9,896	0.00%
2020/12/18	6	67.50	1	67.50	66.70	5	9,762	0.05%
2020/12/17	1	67.70	2	68.05	67.90	-1	9,618	-0.01%
2020/12/16	0	0.00	5	68.36	68.50	-5	9,602	-0.05%
2020/12/15	32	67.53	4.3	68.22	67.30	27.7	9,669	0.29%
2020/12/14	2	70.40	3	70.47	69.60	-1	9,443	-0.01%
2020/12/11	10	70.19	27.2	71.09	69.90	-17.2	9,331	-0.18%
2020/12/10	0	0.00	2	69.10	69.40	-2	8,938	-0.02%
2020/12/09	0	0.00	9	69.20	69.40	-9	8,781	-0.10%
2020/12/08	1	68.40	4	68.55	68.40	-3	8,606	-0.03%
2020/12/07	45.3	68.25	5.2	68.37	68.80	40.2	8,455	0.47%
2020/12/04	0	0.00	1	66.60	66.60	-1	8,094	-0.01%
2020/12/03	2	65.90	0	0.00	66.10	2	8,018	0.02%
2020/12/02	1	66.50	5	66.18	66.40	-4	7,971	-0.05%
2020/12/01	4	65.20	0	0.00	65.50	4	7,857	0.05%
2020/11/30	2	66.15	0	0.00	65.30	2	7,741	0.03%
2020/11/27	0	0.00	1.2	66.50	66.50	-1.2	7,551	-0.02%
2020/11/26	3	66.20	3	66.10	66.50	0	7,521	0.00%
2020/11/25	3	66.10	2	66.05	65.90	1	7,510	0.01%
2020/11/24	4	66.00	6	66.23	66.20	-2	7,477	-0.03%
2020/11/23	1	65.30	6	65.77	65.90	-5	7,358	-0.07%
2020/11/20	2	66.00	5	66.00	65.60	-3	7,246	-0.04%
2020/11/19	0	0.00	1	65.20	65.00	-1	7,129	-0.01%
2020/11/18	0	0.00	2.1	65.14	65.30	-2.1	7,205	-0.03%
2020/11/17	3	65.07	4	64.95	65.00	-1	7,243	-0.01%
2020/11/16	4	64.98	3	65.00	65.00	1	7,368	0.01%
2020/11/13	16	63.77	19	63.85	64.10	-3	7,365	-0.04%
2020/11/12	2	62.25	0	0.00	62.30	2	7,281	0.03%
2020/11/11	1	60.70	15	61.51	62.50	-14	7,841	-0.18%
2020/11/10	12	60.24	2	60.45	60.30	10	8,501	0.12%
2020/11/09	10	61.32	5	61.02	60.90	5	8,160	0.06%
2020/11/06	1	62.00	1	62.60	62.20	0	7,951	0.00%
2020/11/03	0	0.00	1	62.50	62.40	-1	8,181	-0.01%
2020/11/02	0	0.00	1	61.90	62.20	-1	8,331	-0.01%
2020/10/30	2	61.60	0	0.00	61.50	2	8,537	0.02%
2020/10/29	1	61.70	0	0.00	61.90	1	8,543	0.01%
2020/10/28	1	62.30	1	62.90	62.30	0	8,639	0.00%
2020/10/27	3	62.13	0	0.00	62.50	3	8,706	0.03%
2020/10/26	1	62.20	0	0.00	62.30	1	8,767	0.01%
2020/10/23	1	62.70	0	0.00	62.40	1	8,830	0.01%
2020/10/22	1	62.50	0	0.00	62.30	1	8,865	0.01%
2020/10/19	1	63.50	0	0.00	63.50	1	8,992	0.01%
2020/10/16	0	0.00	0.1	63.10	63.10	-0.1	9,136	0.00%
2020/10/14	0	0.00	3	64.47	63.70	-3	9,365	-0.03%
2020/10/13	2	64.00	0	0.00	64.20	2	9,314	0.02%
2020/10/08	0	0.00	2	63.95	64.00	-2	9,392	-0.02%
2020/10/06	0	0.00	1	63.80	63.80	-1	9,513	-0.01%
2020/09/30	6	63.35	7	63.80	63.80	-1	9,703	-0.01%
2020/09/29	1	62.80	0	0.00	62.90	1	9,763	0.01%
2020/09/28	1	62.00	1	61.90	62.20	0	9,840	0.00%
2020/09/25	2	61.20	3	61.20	61.30	-1	9,978	-0.01%
2020/09/24	2	62.15	3	62.00	61.50	-1	10,068	-0.01%
2020/09/22	3	63.60	0	0.00	63.20	3	10,826	0.03%
2020/09/21	3	64.93	1	64.60	64.20	2	11,198	0.02%
2020/09/18	1	64.60	7	64.71	65.60	-6	11,465	-0.05%
2020/09/17	2	64.20	0	0.00	63.90	2	11,566	0.02%
2020/09/16	1	64.10	0	0.00	64.00	1	11,769	0.01%
2020/09/15	1	64.00	3.1	64.00	63.90	-2.1	11,987	-0.02%
2020/09/14	0	0.00	6	63.68	63.80	-6	12,033	-0.05%
2020/09/11	2	62.90	0	0.00	62.80	2	12,060	0.02%
2020/09/10	1	63.20	0	0.00	62.80	1	12,134	0.01%
2020/09/08	0	0.00	2	63.15	63.10	-2	12,530	-0.02%
2020/09/07	2.2	62.94	1	63.10	62.90	1.2	12,889	0.01%
2020/09/04	0	0.00	1	63.10	63.60	-1	12,959	-0.01%
2020/09/03	5	64.00	7	63.70	63.70	-2	13,012	-0.02%
2020/09/02	2	63.80	1	63.80	63.70	1	13,103	0.01%
2020/09/01	9	63.42	1	63.60	63.50	8	13,101	0.06%
2020/08/28	6	62.97	0	0.00	62.90	6	13,242	0.05%
2020/08/27	0.2	64.00	1	63.90	63.90	-0.8	13,210	-0.01%
2020/08/26	7	63.46	3	63.33	63.60	4	13,311	0.03%
2020/08/25	4	63.88	2	64.00	63.80	2	13,476	0.01%
2020/08/24	9	63.34	12	63.54	63.30	-3	13,484	-0.02%
2020/08/20	6	64.93	9	64.49	64.00	-3	13,352	-0.02%
2020/08/19	8	67.75	8	67.39	66.60	0	13,179	0.00%
2020/08/18	5	68.04	1	68.20	67.70	4	13,092	0.03%
2020/08/17	3	68.90	18.1	69.10	69.10	-15.1	13,050	-0.12%
2020/08/14	24	65.91	33	66.70	66.70	-9	12,536	-0.07%
2020/08/11	1	62.30	0	0.00	62.00	1	12,059	0.01%
2020/08/10	0	0.00	0.1	63.60	63.60	-0.1	12,418	0.00%
2020/08/05	2	63.70	3	63.90	63.40	-1	12,453	-0.01%
2020/08/04	2	62.80	6	63.17	63.80	-4	12,389	-0.03%
2020/08/03	10	62.18	1	62.30	62.10	9	12,256	0.07%
2020/07/31	0.1	61.90	4	61.65	61.70	-3.9	12,209	-0.03%
2020/07/30	0	0.00	1.2	60.79	61.30	-1.2	12,140	-0.01%
2020/07/29	4.1	60.45	0	0.00	60.10	4.1	12,083	0.03%
2020/07/28	3	61.03	7	61.44	60.60	-4	12,092	-0.03%
2020/07/27	6	60.82	8	60.46	60.40	-2	12,154	-0.02%
2020/07/24	7	61.61	1	61.30	61.20	6	12,241	0.05%
2020/07/23	4	62.30	3	62.47	62.20	1	12,237	0.01%
2020/07/22	5	61.86	3.4	61.97	61.90	1.6	12,201	0.01%
2020/07/21	14	61.34	4	61.53	61.20	10	12,219	0.08%
2020/07/20	6	61.68	0	0.00	61.50	6	12,115	0.05%
2020/07/17	4	64.20	0	0.00	64.00	4	11,970	0.03%
2020/07/16	2	64.25	0.9	64.20	64.10	1.1	12,076	0.01%
2020/07/15	2	63.85	0	0.00	63.90	2	12,107	0.02%
2020/07/14	4	64.85	0	0.00	64.70	4	12,193	0.03%
2020/07/13	0	0.00	2.9	64.66	64.80	-2.9	12,260	-0.02%
2020/07/10	2	63.95	1	64.10	63.70	1	12,339	0.01%
2020/07/09	4	64.85	12	64.88	64.80	-8	12,411	-0.06%
2020/07/08	2	65.05	1	65.10	65.10	1	12,351	0.01%
2020/07/07	8	65.66	0	0.00	65.60	8	12,272	0.07%
2020/07/06	1	67.10	2	66.65	66.50	-1	12,140	-0.01%
2020/07/03	8	65.85	8	66.03	66.10	0	12,122	0.00%
2020/07/02	5	65.08	2	65.40	65.30	3	12,087	0.02%
2020/07/01	6	64.68	4	64.65	64.50	2	12,103	0.02%
2020/06/30	25	64.73	1	64.10	64.00	24	12,039	0.20%
2020/06/29	4	70.13	1	69.90	69.80	3	11,418	0.03%
2020/06/24	5	70.16	1	70.10	70.10	4	11,148	0.04%
2020/06/23	4	70.23	2.1	70.10	70.00	1.9	11,187	0.02%
2020/06/22	6	69.82	3.5	69.98	70.10	2.5	10,980	0.02%
2020/06/19	2	68.60	2	69.20	68.80	0	10,829	0.00%
2020/06/17	1	68.10	1.4	68.60	68.60	-0.4	10,682	0.00%
2020/06/16	2	69.00	3	68.87	68.60	-1	10,759	-0.01%
2020/06/15	5.1	68.35	0	0.00	67.80	5.1	10,819	0.05%
2020/06/12	6	67.68	12	68.08	69.10	-6	10,733	-0.06%
2020/06/11	12	69.21	24	69.55	67.80	-12	10,583	-0.11%
2020/06/10	5	66.88	1	66.80	67.00	4	10,270	0.04%
2020/06/09	3	66.43	0.2	66.00	66.00	2.9	10,382	0.03%
2020/06/08	5	66.80	0	0.00	66.80	5	10,395	0.05%
2020/06/05	0	0.00	1.2	66.13	66.30	-1.2	10,372	-0.01%
2020/06/04	2	66.70	0	0.00	66.40	2	10,458	0.02%
2020/06/03	2	66.40	0	66.00	66.10	2	10,478	0.02%
2020/06/02	2.1	64.96	1	65.10	65.10	1.1	10,380	0.01%
2020/06/01	0	0.00	2	64.40	64.20	-2	10,357	-0.02%
2020/05/29	0.1	64.20	4	62.25	64.50	-3.9	10,339	-0.04%
2020/05/28	6	61.67	0	0.00	61.50	6	10,282	0.06%
2020/05/27	2	62.00	6	62.20	62.00	-4	10,402	-0.04%
2020/05/26	0.2	62.10	3	62.23	62.00	-2.9	10,471	-0.03%
2020/05/25	0	0.00	4	61.28	61.50	-4	10,386	-0.04%
2020/05/22	12	60.89	0	0.00	60.70	12	10,385	0.12%
2020/05/21	5	60.80	0	0.00	60.60	5	10,324	0.05%
2020/05/20	3	61.17	1	61.30	61.00	2	10,203	0.02%
2020/05/19	14	61.96	1	61.10	61.10	13	10,136	0.13%
2020/05/18	1	62.80	1	62.80	63.00	0	9,912	0.00%
2020/05/15	4	62.28	3	62.97	62.60	1	9,872	0.01%
2020/05/14	1	66.10	2	66.00	66.00	-1	9,435	-0.01%
2020/05/13	1	66.40	6	65.80	66.50	-5	9,364	-0.05%
2020/05/11	6	67.10	1	67.10	66.90	5	9,223	0.05%
2020/05/08	1	66.20	2	65.90	66.30	-1	9,157	-0.01%
2020/05/06	2	64.80	0	0.00	65.00	2	9,143	0.02%
2020/05/04	2	65.00	0	0.00	64.90	2	9,171	0.02%
2020/04/30	4	65.90	0	0.00	66.10	4	9,167	0.04%
2020/04/27	0	0.00	4	65.60	65.40	-4	9,228	-0.04%
2020/04/24	1	64.80	3	64.73	64.70	-2	9,151	-0.02%
2020/04/23	0	0.00	1	64.40	64.40	-1	9,083	-0.01%
2020/04/22	1	63.20	0	0.00	63.10	1	8,999	0.01%
2020/04/21	4	64.33	4	64.20	63.20	0	8,908	0.00%
2020/04/20	5	64.58	0	0.00	64.40	5	8,809	0.06%
2020/04/17	4	65.45	0	0.00	65.10	4	8,824	0.05%
2020/04/16	2	64.75	0	0.00	65.00	2	8,673	0.02%
2020/04/14	1	63.50	9	63.32	63.70	-8	8,529	-0.09%
2020/04/13	0	0.00	3	62.30	62.00	-3	8,480	-0.04%
2020/04/10	2	61.60	0	0.00	62.00	2	8,483	0.02%
2020/04/09	7	62.39	0	0.00	61.80	7	8,497	0.08%
2020/04/08	2	62.15	4	62.65	62.50	-2	8,461	-0.02%
2020/04/07	1	61.80	4	62.15	61.80	-3	8,374	-0.04%
2020/04/06	0	0.00	10	61.00	61.60	-10	8,244	-0.12%
2020/04/01	2	58.80	3	59.03	58.40	-1	8,028	-0.01%
2020/03/31	4	58.78	0	0.00	58.00	4	7,929	0.05%
2020/03/30	1	58.40	6	59.32	59.30	-5	7,705	-0.06%
2020/03/27	18	60.27	4	60.20	60.10	14	7,575	0.18%
2020/03/26	1	55.20	0	0.00	55.10	1	7,245	0.01%
2020/03/25	1	54.60	1	55.20	54.90	0	7,265	0.00%
2020/03/24	0	0.00	5	51.80	51.90	-5	7,242	-0.07%
2020/03/23	3	48.92	0	0.00	48.20	3	7,341	0.04%
2020/03/20	1	50.50	3	51.57	51.80	-2	7,335	-0.03%
2020/03/19	3	48.68	3	49.05	48.10	0	7,245	0.00%
2020/03/16	5	54.24	0	0.00	52.60	5	7,083	0.07%
2020/03/13	3	53.00	3	54.07	55.30	0	7,017	0.00%
2020/03/12	4	57.30	3	57.00	56.80	1	6,839	0.01%
2020/03/11	4	60.08	2	60.65	59.40	2	6,756	0.03%
2020/03/10	7	60.20	3	60.90	60.30	4	6,727	0.06%
2020/03/09	2	62.20	3	61.20	61.30	-1	6,612	-0.02%
2020/03/06	2	61.45	0	0.00	61.30	2	6,580	0.03%
2020/03/04	1	61.50	2	62.00	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	4	60.40	2	61.00	60.30	2	6,503	0.03%
2020/02/27	4	63.48	0	0.00	62.70	4	6,430	0.06%
2020/02/19	0	0.00	2	66.75	66.70	-2	6,893	-0.03%
2020/02/18	3	64.93	7	65.86	66.00	-4	6,983	-0.06%
2020/02/14	0	0.00	2	66.15	66.20	-2	7,735	-0.03%
2020/02/13	0	0.00	2	66.10	65.40	-2	8,226	-0.02%
2020/02/12	1	65.00	1	65.70	65.30	0	8,661	0.00%
2020/02/11	1	64.50	0	0.00	65.50	1	9,655	0.01%
2020/02/07	4	65.48	0	0.00	65.30	4	9,618	0.04%
2020/02/06	1	65.20	3	66.20	66.60	-2	9,648	-0.02%
2020/02/05	2	64.60	2	65.00	64.80	0	9,685	0.00%
2020/02/04	2	64.20	1	65.00	64.80	1	9,735	0.01%
2020/02/03	1	61.10	2.1	63.84	63.90	-1.1	9,818	-0.01%
2020/01/31	1	64.00	1	64.10	63.60	0	9,843	0.00%
2020/01/30	4	63.00	13	62.98	62.80	-9	9,970	-0.09%
2020/01/20	1	68.00	0	0.00	68.00	1	9,796	0.01%
2020/01/16	2	67.95	0	0.00	68.00	2	9,812	0.02%
2020/01/15	2	68.40	0	0.00	68.20	2	9,888	0.02%
2020/01/13	0	0.00	5	68.52	69.20	-5	9,978	-0.05%
2020/01/10	3.1	66.97	0	0.00	67.00	3.1	10,257	0.03%
2020/01/09	3	67.53	1	68.10	67.40	2	10,402	0.02%
2020/01/08	3	67.23	0	0.00	67.70	3	10,386	0.03%
2020/01/07	0	0.00	4	68.00	68.30	-4	10,325	-0.04%
2020/01/06	13	66.83	0	0.00	66.80	13	10,281	0.13%
2020/01/03	1	67.90	2	69.30	68.20	-1	10,280	-0.01%
2020/01/02	2	68.25	1	69.00	68.60	1	10,267	0.01%
2019/12/31	1	68.60	0	0.00	68.40	1	10,309	0.01%
2019/12/30	2	68.95	0	0.00	68.80	2	10,280	0.02%
2019/12/27	0	0.00	1	69.50	69.40	-1	10,289	-0.01%
2019/12/25	3	69.13	1	69.00	69.30	2	10,395	0.02%
2019/12/24	0	0.00	1	69.80	69.20	-1	10,415	-0.01%
2019/12/23	0	0.00	1	70.40	69.80	-1	10,403	-0.01%
2019/12/20	0	0.00	0	70.00	70.10	0	10,393	0.00%
2019/12/19	1	70.20	0	0.00	70.20	1	10,340	0.01%
2019/12/18	1	70.80	4	70.93	71.10	-3	10,264	-0.03%
2019/12/17	0	0.00	34.2	69.41	69.80	-34.2	10,110	-0.34%
2019/12/16	2	68.65	2.2	69.15	68.70	-0.2	10,061	0.00%
2019/12/13	2	68.45	1	68.80	68.80	1	10,081	0.01%
2019/12/12	0	0.00	4	69.45	69.00	-4	10,022	-0.04%
2019/12/11	0	0.00	2	68.50	68.70	-2	9,921	-0.02%
2019/12/10	1	67.80	1	68.60	68.90	0	9,860	0.00%
2019/12/09	1	68.50	2	69.20	68.40	-1	9,870	-0.01%
2019/12/06	1	69.40	1	69.20	69.00	0	9,834	0.00%
2019/12/05	2	69.40	2	69.20	68.80	0	9,812	0.00%
2019/12/03	0	0.00	3	68.97	69.10	-3	9,735	-0.03%
2019/12/02	0	0.00	2	67.25	67.50	-2	9,595	-0.02%
2019/11/29	4	68.00	4	68.00	68.00	0	9,533	0.00%
2019/11/28	0	0.00	1	69.30	69.50	-1	9,419	-0.01%
2019/11/27	1	69.80	3.2	69.91	69.70	-2.2	9,548	-0.02%
2019/11/25	1	69.80	4	69.83	69.90	-3	9,335	-0.03%
2019/11/22	0.1	70.70	1	71.20	70.80	-1	9,321	-0.01%
2019/11/21	0	0.00	6	70.90	71.30	-6	9,256	-0.07%
2019/11/20	1	71.20	2	70.90	71.00	-1	9,097	-0.01%
2019/11/19	2	70.55	11	70.62	70.70	-9	8,977	-0.10%
2019/11/18	2	70.40	2	69.90	70.00	0	8,747	0.00%
2019/11/15	1	69.80	1	70.30	69.80	0	8,659	0.00%
2019/11/14	6	69.97	8	69.74	70.00	-2	8,545	-0.02%
2019/11/13	2	70.25	16	70.03	70.00	-14	8,312	-0.17%
2019/11/12	9	68.40	16	68.11	68.60	-7	7,853	-0.09%
2019/11/11	11	66.89	10	66.64	66.70	1	7,394	0.01%
2019/11/08	21	66.12	59.5	66.84	67.30	-38.5	7,023	-0.55%
2019/11/07	0	0.00	4	61.00	61.20	-4	6,158	-0.06%
2019/11/06	0	0.00	1	60.80	61.30	-1	6,163	-0.02%
2019/11/05	0	0.00	3	61.20	61.00	-3	6,181	-0.05%
2019/11/04	0	0.00	1	61.00	61.10	-1	6,224	-0.02%
2019/11/01	0	0.00	16	59.94	60.20	-16	6,196	-0.26%
2019/10/30	1	60.30	1	60.40	60.40	0	6,095	0.00%
2019/10/29	0	0.00	1	60.60	60.70	-1	6,217	-0.02%
2019/10/28	0	0.00	2	60.00	59.80	-2	6,159	-0.03%
2019/10/25	0	0.00	5.1	59.42	59.60	-5.1	6,204	-0.08%
2019/10/24	3	59.17	1	59.10	59.30	2	6,228	0.03%
2019/10/23	2	58.95	0	0.00	59.20	2	6,267	0.03%
2019/10/22	1	58.80	6	58.78	58.50	-5	6,216	-0.08%
2019/10/21	19	58.26	1	58.30	58.30	18	6,157	0.29%
2019/10/18	24.1	58.17	13	58.82	58.00	11.1	6,074	0.18%
2019/10/17	2	57.20	8	56.69	57.30	-6	5,714	-0.11%
2019/10/16	1	55.20	22	55.50	55.50	-21	5,511	-0.38%
2019/10/15	3	55.13	3	55.30	55.10	0	5,528	0.00%
2019/10/14	0	0.00	9	55.59	55.00	-9	5,583	-0.16%
2019/10/09	9	54.37	1	54.80	54.00	8	5,533	0.14%
2019/10/08	1	55.00	0	0.00	55.10	1	5,520	0.02%
2019/10/07	2	55.35	4	55.38	55.50	-2	5,520	-0.04%
2019/10/04	1	54.30	3	54.30	54.40	-2	5,464	-0.04%
2019/10/03	1	53.70	1	54.60	54.60	0	5,499	0.00%
2019/10/02	0	0.00	1	55.10	54.90	-1	5,516	-0.02%
2019/10/01	1	54.70	8	54.55	54.80	-7	5,504	-0.13%
2019/09/27	1	54.00	0	0.00	54.00	1	5,447	0.02%
2019/09/25	3	54.40	0	0.00	54.70	3	5,464	0.05%
2019/09/24	7	54.71	0	0.00	55.00	7	5,499	0.13%
2019/09/23	0	0.00	1	54.90	54.50	-1	5,470	-0.02%
2019/09/20	0	0.00	6	54.50	54.60	-6	5,506	-0.11%
2019/09/18	5	54.40	13	54.32	54.70	-8	5,436	-0.15%
2019/09/11	0	0.00	4	53.00	53.00	-4	5,504	-0.07%
2019/09/10	1	52.30	0	0.00	52.30	1	5,466	0.02%
2019/09/06	0	0.00	6.1	52.90	52.80	-6.1	5,458	-0.11%
2019/09/03	2	52.00	0	0.00	51.90	2	5,541	0.04%
2019/09/02	10	52.80	0	0.00	52.20	10	5,567	0.18%
2019/08/30	0	0.00	4	51.85	52.40	-4	5,581	-0.07%
2019/08/28	0	0.00	0.5	50.50	50.50	-0.5	5,400	-0.01%
2019/08/27	3	50.40	0	0.00	50.40	3	5,391	0.06%
2019/08/22	1	50.80	0	0.00	51.10	1	5,556	0.02%
2019/08/21	0	0.00	1	51.30	51.30	-1	5,627	-0.02%
2019/08/19	3	51.20	2	51.40	51.50	1	5,590	0.02%
2019/08/16	0	0.00	5	50.78	51.00	-5	5,592	-0.09%
2019/08/15	1	50.30	1	50.10	50.10	0	5,512	0.00%
2019/08/14	1.1	51.15	0	0.00	50.70	1.1	5,523	0.02%
2019/08/13	2	50.50	1	50.40	50.50	1	5,505	0.02%
2019/08/12	12	50.43	4	49.95	50.60	8	5,493	0.15%
2019/08/07	1	48.05	0	0.00	48.00	1	5,477	0.02%
2019/08/06	3	47.15	2	47.13	47.70	1	5,537	0.02%
2019/08/05	12	48.78	7	48.97	48.45	5	5,533	0.09%
2019/08/02	14	49.75	2	49.75	49.70	12	5,541	0.22%
2019/08/01	1	50.80	1	51.30	50.80	0	5,735	0.00%
2019/07/31	13	51.63	7	51.61	50.90	6	6,001	0.10%
2019/07/30	11	56.13	2	56.00	56.00	9	5,782	0.16%
2019/07/29	1	57.00	0	0.00	57.00	1	5,768	0.02%
2019/07/26	1	57.50	52	57.34	57.50	-51	5,731	-0.89%
2019/07/25	0	0.00	3	56.67	57.40	-3	5,669	-0.05%
2019/07/24	1	56.20	10	56.20	56.10	-9	5,675	-0.16%
2019/07/23	0	0.00	4	56.00	55.90	-4	5,669	-0.07%
2019/07/22	0	0.00	3	55.70	55.80	-3	5,704	-0.05%
2019/07/18	0	0.00	100	55.50	55.20	-100	5,809	-1.72%
2019/07/17	4	55.50	0	0.00	55.40	4	5,893	0.07%
2019/07/16	2	56.20	20	56.10	56.30	-18	5,932	-0.30%
2019/07/15	0	0.00	30	55.17	55.00	-30	6,042	-0.50%
2019/07/12	1	55.00	1	55.20	55.00	0	6,297	0.00%
2019/07/11	0	0.00	2	55.30	55.50	-2	6,804	-0.03%
2019/07/09	11	54.50	0	0.00	54.50	11	7,637	0.14%
2019/07/05	0	0.00	1	55.00	55.10	-1	7,660	-0.01%
2019/07/02	1	54.40	2	54.55	54.60	-1	7,808	-0.01%
2019/07/01	2	54.45	8	54.38	54.50	-6	7,840	-0.08%
2019/06/28	7	53.73	0	0.00	53.70	7	7,830	0.09%
2019/06/27	0	0.00	2	54.40	54.30	-2	7,899	-0.03%
2019/06/26	0	0.00	5	54.00	54.00	-5	7,916	-0.06%
2019/06/25	0	0.00	3	53.80	53.70	-3	7,976	-0.04%
2019/06/24	0	0.00	3	53.70	54.20	-3	8,010	-0.04%
2019/06/21	6	53.80	1	54.20	53.70	5	8,018	0.06%
2019/06/20	0	0.00	4	53.93	54.10	-4	7,932	-0.05%
2019/06/19	0	0.00	1	52.90	53.40	-1	7,889	-0.01%
2019/06/18	0	0.00	3	52.27	52.20	-3	7,844	-0.04%
2019/06/17	1	52.30	6	52.32	52.20	-5	7,877	-0.06%
2019/06/13	8	51.48	1	51.60	51.50	7	7,969	0.09%
2019/06/12	0	0.00	5	51.52	52.20	-5	8,383	-0.06%
2019/06/11	0	0.00	1	50.70	50.50	-1	8,308	-0.01%
2019/06/10	2	50.40	1	50.70	50.30	1	8,293	0.01%
2019/06/06	3	50.40	1	50.60	50.00	2	8,306	0.02%
2019/06/05	1	50.80	0	0.00	51.00	1	8,423	0.01%
2019/06/04	2	50.75	1	50.70	50.70	1	8,466	0.01%
2019/06/03	9	50.62	9	51.12	51.20	0	8,513	0.00%
2019/05/31	6	51.08	16	51.61	51.50	-10	8,517	-0.12%
2019/05/29	0	0.00	2	49.20	49.40	-2	8,432	-0.02%
2019/05/27	1	50.60	0	0.00	50.60	1	8,375	0.01%
2019/05/24	0	0.00	0.1	50.60	50.50	-0.1	8,474	0.00%
2019/05/23	1	50.20	1	50.30	50.10	0	8,582	0.00%
2019/05/22	2	50.50	0	0.00	50.50	2	8,627	0.02%
2019/05/21	11.5	50.50	0	0.00	50.40	11.5	8,804	0.13%
2019/05/20	1	50.60	0	0.00	50.50	1	8,846	0.01%
2019/05/17	0	0.00	2	50.35	49.95	-2	8,864	-0.02%
2019/05/16	4	50.23	20	50.47	49.95	-16	8,820	-0.18%
2019/05/15	1	50.80	0	0.00	50.90	1	8,787	0.01%
2019/05/14	2	50.35	0	0.00	50.80	2	8,743	0.02%
2019/05/13	8	51.55	2	51.70	51.70	6	8,680	0.07%
2019/05/10	2	51.55	6	51.70	51.70	-4	8,645	-0.05%
2019/05/09	10	51.43	5	51.90	52.00	5	8,585	0.06%
2019/05/08	37	53.85	3	54.13	53.50	34	8,315	0.41%
2019/05/07	2	57.35	1	57.70	57.20	1	8,026	0.01%
2019/05/06	8	57.59	1	57.60	57.00	7	8,125	0.09%
2019/05/03	0	0.00	4	58.95	59.40	-4	7,979	-0.05%
2019/05/02	1	58.60	2	58.60	58.60	-1	7,931	-0.01%
2019/04/30	5.5	58.13	3.3	57.98	58.30	2.2	7,912	0.03%
2019/04/29	1	58.60	0	0.00	58.30	1	7,847	0.01%
2019/04/26	4	58.88	3	59.47	58.80	1	7,833	0.01%
2019/04/25	2	58.95	0	0.00	59.20	2	7,834	0.03%
2019/04/24	10	59.65	9	59.89	59.40	1	7,862	0.01%
2019/04/23	3	58.10	2	58.60	59.10	1	7,782	0.01%
2019/04/22	7	59.04	2	60.00	58.90	5	7,733	0.06%
2019/04/19	7.3	60.29	4	60.80	60.10	3.3	7,713	0.04%
2019/04/18	9	62.13	23	62.26	60.90	-14	7,671	-0.18%
2019/04/17	16	62.48	12	62.53	61.10	4	7,539	0.05%
2019/04/16	43	58.97	43	59.90	60.90	0	7,192	0.00%
2019/04/15	1	55.30	6	54.92	55.50	-5	6,540	-0.08%
2019/04/11	1	53.60	3.2	54.09	53.60	-2.2	6,445	-0.03%
2019/04/10	0	0.00	1	53.80	54.20	-1	6,413	-0.02%
2019/04/09	0	0.00	4	53.78	54.30	-4	6,410	-0.06%
2019/04/08	1	53.20	2	53.25	53.30	-1	6,352	-0.02%
2019/04/03	3	52.67	1	52.80	52.70	2	6,299	0.03%
2019/04/02	10	53.15	1	53.40	53.00	9	6,261	0.14%
2019/04/01	1	53.10	0	0.00	53.00	1	6,228	0.02%
2019/03/29	1	53.10	1	53.20	53.30	0	6,099	0.00%
2019/03/28	1	52.90	3	52.63	53.00	-2	6,067	-0.03%
2019/03/27	1	52.60	1	52.50	52.50	0	6,037	0.00%
2019/03/26	1	52.00	3	52.10	52.00	-2	5,996	-0.03%
2019/03/25	1	51.20	1	51.10	51.40	0	5,977	0.00%
2019/03/22	0	0.00	1	52.30	52.10	-1	5,960	-0.02%
2019/03/21	1	51.80	4	52.00	51.80	-3	5,968	-0.05%
2019/03/20	1.2	51.85	0	0.00	52.10	1.2	5,968	0.02%
2019/03/19	0	0.00	3	52.00	52.10	-3	5,944	-0.05%
2019/03/18	3	51.77	5	51.60	51.90	-2	5,967	-0.03%
2019/03/15	16	51.98	32	52.12	52.40	-16	5,896	-0.27%
2019/03/14	1	54.30	0	0.00	54.20	1	5,474	0.02%
2019/03/13	2	54.55	0	0.00	54.90	2	5,595	0.04%
2019/03/12	0	0.00	3	55.07	54.90	-3	5,551	-0.05%
2019/03/11	0	0.00	2	53.50	53.90	-2	5,506	-0.04%
2019/03/08	0	0.00	5	52.54	52.50	-5	5,387	-0.09%
2019/03/07	2	51.95	1	52.60	52.40	1	5,432	0.02%
2019/03/06	1	52.50	0	0.00	52.40	1	5,427	0.02%
2019/03/05	0	0.00	1	52.40	52.30	-1	5,536	-0.02%
2019/03/04	2	51.80	0	0.00	51.80	2	5,537	0.04%
2019/02/27	3	52.60	2	52.40	52.80	1	5,499	0.02%
2019/02/26	1	53.00	0	0.00	53.00	1	5,490	0.02%
2019/02/25	30	53.37	3	53.53	53.70	27	5,416	0.50%
2019/02/22	1	52.50	5	53.00	52.90	-4	5,346	-0.07%
2019/02/21	0	0.00	2	52.65	52.50	-2	5,238	-0.04%
2019/02/20	2	52.15	7	52.29	52.50	-5	5,169	-0.10%
2019/02/19	3	51.40	1	51.80	51.50	2	5,040	0.04%
2019/02/18	6	51.57	6	51.57	51.20	0	5,006	0.00%
2019/02/14	3	50.97	2	51.50	50.60	1	5,132	0.02%
2019/02/12	11	50.94	0	0.00	51.00	11	5,228	0.21%
2019/02/11	4	51.10	1	52.80	51.00	3	5,259	0.06%
2019/01/30	1	51.30	4	51.80	51.80	-3	5,336	-0.06%
2019/01/29	0	0.00	1	51.40	51.40	-1	5,462	-0.02%
2019/01/28	2	51.20	2	51.75	51.50	0	5,462	0.00%
2019/01/25	1	50.60	12.2	50.64	51.00	-11.2	5,457	-0.21%
2019/01/24	0	0.00	2	49.18	49.00	-2	5,331	-0.04%
2019/01/23	1	48.55	0	0.00	48.60	1	5,384	0.02%
2019/01/22	1	49.00	1	49.00	49.00	0	5,401	0.00%
2019/01/21	1	49.00	1	49.60	49.00	0	5,495	0.00%
2019/01/18	2	48.65	0	0.00	48.95	2	5,526	0.04%
2019/01/15	0	0.00	4	48.63	48.90	-4	5,593	-0.07%
2019/01/14	0	0.00	1	48.05	48.15	-1	5,570	-0.02%
2019/01/11	4	48.20	0	0.00	48.10	4	5,548	0.07%
2019/01/10	0.2	48.50	2	47.85	48.50	-1.8	5,474	-0.03%
2019/01/09	8	47.83	6	48.08	48.00	2	5,422	0.04%
2019/01/08	9	47.61	0	0.00	47.40	9	5,403	0.17%
2019/01/07	21	48.72	0	0.00	48.50	21	5,269	0.40%
2019/01/04	3	48.55	1	48.75	48.50	2	5,286	0.04%
2019/01/03	4	49.46	0	0.00	49.60	4	5,461	0.07%
2019/01/02	4	50.40	0	0.00	50.20	4	5,502	0.07%
2018/12/28	0	0.00	11	50.98	51.40	-11	5,510	-0.20%
2018/12/27	0	0.00	3	50.50	50.40	-3	5,535	-0.05%
2018/12/26	1	49.85	0	0.00	49.70	1	5,629	0.02%
2018/12/25	3	49.25	0	0.00	49.90	3	5,676	0.05%
2018/12/24	2	49.60	0	0.00	50.60	2	5,738	0.03%
2018/12/21	0	0.00	3	50.40	50.40	-3	5,986	-0.05%
2018/12/20	4	50.04	0	0.00	49.90	4	6,148	0.07%
2018/12/18	1	50.70	0	0.00	50.70	1	6,314	0.02%
2018/12/17	0	0.00	1.9	51.31	51.30	-1.9	6,491	-0.03%
2018/12/14	3	50.37	0	0.00	50.70	3	6,565	0.05%
2018/12/13	3	51.50	1	51.60	51.70	2	6,571	0.03%
2018/12/12	0	0.00	2	51.30	51.20	-2	6,605	-0.03%
2018/12/11	1	50.40	1	50.60	50.30	0	6,679	0.00%
2018/12/10	2	49.90	0	0.00	49.80	2	6,949	0.03%
2018/12/07	0	0.00	1	50.90	50.80	-1	6,982	-0.01%
2018/12/06	4	50.88	0	0.00	50.10	4	7,050	0.06%
2018/12/05	1	52.80	0	0.00	52.90	1	6,990	0.01%
2018/12/03	5	54.30	3	53.93	54.10	2	7,168	0.03%
2018/11/30	1	52.60	2	53.15	52.30	-1	7,220	-0.01%
2018/11/29	4	52.80	2	53.25	52.40	2	7,230	0.03%
2018/11/28	4	53.05	10	52.66	53.00	-6	7,195	-0.08%
2018/11/27	5	51.00	6	51.28	51.30	-1	7,127	-0.01%
2018/11/23	1	50.20	0	0.00	49.70	1	7,236	0.01%
2018/11/22	3	50.47	0	0.00	50.10	3	7,204	0.04%
2018/11/21	1	50.70	0	0.00	51.20	1	7,211	0.01%
2018/11/20	2	51.70	0	0.00	51.60	2	7,199	0.03%
2018/11/19	0	0.00	6	52.12	52.50	-6	7,236	-0.08%
2018/11/16	1	50.80	2	50.95	51.00	-1	7,258	-0.01%
2018/11/15	1	50.20	0	0.00	50.30	1	7,281	0.01%
2018/11/14	5	50.66	2	50.90	50.70	3	7,347	0.04%
2018/11/13	0	0.00	3	51.30	51.20	-3	7,356	-0.04%
2018/11/12	3	51.23	0	0.00	51.10	3	7,337	0.04%
2018/11/09	2	51.05	3	52.20	52.20	-1	7,313	-0.01%
2018/11/08	0	0.00	2	52.20	51.90	-2	7,210	-0.03%
2018/11/07	5	51.16	1	52.00	51.30	4	7,148	0.06%
2018/11/06	14	52.51	0	0.00	51.90	14	7,093	0.20%
2018/11/05	5	54.60	0	0.00	54.40	5	7,198	0.07%
2018/11/02	11	55.30	10	54.60	55.40	1	7,214	0.01%
2018/11/01	0	0.00	2	56.00	56.00	-2	7,235	-0.03%
2018/10/31	1	55.70	3	55.90	56.30	-2	7,286	-0.03%
2018/10/30	5	55.08	1	55.90	54.40	4	7,357	0.05%
2018/10/29	8	55.69	6	56.63	55.30	2	7,450	0.03%
2018/10/26	2	54.30	2	54.70	54.50	0	7,431	0.00%
2018/10/24	1	54.60	1	55.40	54.60	0	7,636	0.00%
2018/10/23	3	54.23	0	0.00	54.00	3	7,746	0.04%
2018/10/22	3	56.33	3	57.27	56.90	0	7,885	0.00%
2018/10/19	2	56.60	1	57.50	57.50	1	8,008	0.01%
2018/10/18	1	56.80	2	57.50	57.20	-1	8,069	-0.01%
2018/10/17	0	0.00	2	58.15	56.80	-2	8,128	-0.02%
2018/10/16	0	0.00	4	55.85	56.80	-4	8,138	-0.05%
2018/10/15	3	53.40	0	0.00	54.00	3	8,170	0.04%
2018/10/12	3	53.20	1	54.40	53.90	2	8,204	0.02%
2018/10/11	7	54.14	1	54.20	53.80	6	8,194	0.07%
2018/10/09	5	59.92	1	60.20	59.60	4	8,068	0.05%
2018/10/08	2	60.70	1	61.40	60.60	1	8,084	0.01%
2018/10/05	2	60.70	2	60.95	61.30	0	8,095	0.00%
2018/10/04	4	60.23	3	60.00	60.90	1	8,056	0.01%
2018/10/02	3	60.97	0	0.00	61.00	3	7,960	0.04%
2018/10/01	0	0.00	7	61.67	61.70	-7	7,920	-0.09%
2018/09/28	10	60.48	3	60.47	61.10	7	7,917	0.09%
2018/09/27	36	60.68	2	60.50	60.90	34	7,811	0.44%
2018/09/26	17	62.33	2	62.50	62.10	15	7,624	0.20%
2018/09/25	1	64.20	3	64.87	64.20	-2	7,483	-0.03%
2018/09/21	5	62.32	9	63.71	65.10	-4	7,541	-0.05%
2018/09/20	3	64.10	0	0.00	63.60	3	7,445	0.04%
2018/09/19	0	0.00	1	65.20	65.50	-1	7,535	-0.01%
2018/09/18	1	64.40	0	0.00	64.90	1	7,627	0.01%
2018/09/17	1	65.10	4	65.93	65.80	-3	7,730	-0.04%
2018/09/14	0	0.00	13	65.36	65.60	-13	7,751	-0.17%
2018/09/13	0	0.00	3	60.90	60.90	-3	7,565	-0.04%
2018/09/12	0	0.00	1	59.80	60.10	-1	7,568	-0.01%
2018/09/10	5	58.96	0.2	60.00	58.80	4.8	7,639	0.06%
2018/09/07	5	61.40	1	61.20	61.20	4	7,704	0.05%
2018/09/06	3	62.77	0	0.00	62.50	3	7,709	0.04%
2018/09/05	7	63.91	2	64.10	63.90	5	7,699	0.06%
2018/09/03	4	65.83	0	0.00	65.20	4	7,769	0.05%
2018/08/31	0	0.00	2	66.20	66.20	-2	7,945	-0.03%
2018/08/30	7	64.87	0	0.00	64.50	7	7,987	0.09%
2018/08/29	2	65.95	2	66.00	66.00	0	8,020	0.00%
2018/08/28	12	65.10	1	65.20	65.20	11	8,081	0.14%
2018/08/27	1	64.00	1	64.50	64.50	0	8,153	0.00%
2018/08/24	2	63.40	0	0.00	63.70	2	8,186	0.02%
2018/08/22	1	64.40	0	0.00	64.50	1	8,521	0.01%
2018/08/21	6	64.23	1	64.20	64.30	5	8,490	0.06%
2018/08/20	2	65.90	1	66.20	65.60	1	8,393	0.01%
2018/08/17	5	65.68	0	0.00	65.40	5	8,433	0.06%
2018/08/16	1.1	66.36	1	67.30	66.50	0.1	8,397	0.00%
2018/08/15	2	67.40	0	0.00	67.20	2	8,421	0.02%
2018/08/14	2	68.20	0	0.00	68.50	2	8,448	0.02%
2018/08/13	3	67.93	1	69.00	67.80	2	8,510	0.02%
2018/08/10	1	68.70	9.1	68.31	69.00	-8.1	8,628	-0.09%
2018/08/09	0	0.00	1.3	66.78	66.70	-1.3	8,437	-0.01%
2018/08/08	3	66.67	2	66.75	66.60	1	8,460	0.01%
2018/08/07	0	0.00	2	66.65	66.60	-2	8,454	-0.02%
2018/08/06	3	65.97	0	0.00	66.00	3	8,446	0.04%
2018/08/03	0	0.00	2	65.85	66.70	-2	8,554	-0.02%
2018/08/02	3	66.83	2	67.20	66.60	1	8,514	0.01%
2018/08/01	3	68.03	3	67.57	67.50	0	8,558	0.00%
2018/07/31	1	67.00	3	67.50	68.10	-2	8,505	-0.02%
2018/07/30	3	66.17	2	66.35	66.50	1	8,359	0.01%
2018/07/27	3	68.87	15	69.09	69.20	-12	8,238	-0.15%
2018/07/26	2	68.10	0	0.00	67.90	2	8,051	0.02%
2018/07/25	6	68.82	1	68.70	68.70	5	7,970	0.06%
2018/07/24	1	68.90	2	68.90	69.10	-1	7,906	-0.01%
2018/07/23	1	68.70	7.1	69.12	69.30	-6.1	7,861	-0.08%
2018/07/20	12	67.83	5	68.04	68.40	7	7,839	0.09%
2018/07/19	2	67.75	11	67.51	67.30	-9	7,779	-0.12%
2018/07/18	2	66.95	3	67.37	67.20	-1	7,784	-0.01%
2018/07/17	0	0.00	10	66.11	66.70	-10	7,697	-0.13%
2018/07/16	12	64.31	4	65.08	65.30	8	7,641	0.10%
2018/07/13	0	0.00	1	63.70	64.00	-1	7,622	-0.01%
2018/07/12	3	63.10	4	63.28	63.10	-1	7,629	-0.01%
2018/07/11	2	62.60	1	62.70	62.60	1	7,681	0.01%
2018/07/10	3	63.83	3	63.63	63.80	0	7,740	0.00%
2018/07/09	3	62.93	1	62.60	62.90	2	7,748	0.03%
2018/07/06	2	62.35	0	0.00	62.40	2	7,827	0.03%
2018/07/05	2	62.65	3	63.30	63.10	-1	7,836	-0.01%
2018/07/04	3	63.30	1	63.30	63.40	2	7,894	0.03%
2018/07/03	0	0.00	3	63.10	63.00	-3	8,002	-0.04%
2018/07/02	2	62.70	1	62.90	62.70	1	8,029	0.01%
2018/06/29	3	61.50	2	62.05	62.70	1	7,960	0.01%
2018/06/28	3	60.93	0	0.00	60.90	3	7,855	0.04%
2018/06/27	0	0.00	1	62.10	62.00	-1	7,719	-0.01%
2018/06/26	3	62.80	0	0.00	62.10	3	7,654	0.04%
2018/06/25	2	63.90	1	63.90	63.80	1	7,524	0.01%
2018/06/22	3	64.87	1	64.60	65.00	2	7,433	0.03%
2018/06/21	2	66.55	1	66.00	66.00	1	7,359	0.01%
2018/06/20	1	65.10	3	66.47	67.00	-2	7,443	-0.03%
2018/06/19	3	65.07	1	65.60	65.30	2	7,395	0.03%
2018/06/15	3	66.23	2	66.80	66.20	1	7,276	0.01%
2018/06/13	6	66.88	1	66.80	66.70	5	7,133	0.07%
2018/06/12	1	67.20	12	67.30	67.30	-11	7,456	-0.15%
2018/06/11	5	67.30	0	0.00	67.80	5	7,380	0.07%
2018/06/08	5	68.16	3	68.63	67.90	2	7,316	0.03%
2018/06/07	4	68.23	0	0.00	67.80	4	7,122	0.06%
2018/06/06	5	67.90	4	68.18	68.50	1	7,133	0.01%
2018/06/05	0	0.00	2	67.00	67.30	-2	7,043	-0.03%
2018/06/04	0	0.00	5.3	66.26	66.60	-5.3	6,949	-0.08%
2018/06/01	12	64.90	7	64.17	64.90	5	6,869	0.07%
2018/05/31	8	64.43	0	0.00	63.30	8	6,838	0.12%
2018/05/30	7	65.19	0	0.00	65.00	7	6,577	0.11%
2018/05/29	0	0.00	2	66.35	66.00	-2	6,510	-0.03%
2018/05/28	0	0.00	1	66.00	66.00	-1	6,483	-0.02%
2018/05/25	2	65.80	2	65.55	66.10	0	6,495	0.00%
2018/05/24	1	64.50	0	0.00	65.00	1	6,445	0.02%
2018/05/23	1	65.20	0	0.00	65.00	1	6,377	0.02%
2018/05/22	0	0.00	1	65.20	65.00	-1	6,467	-0.02%
2018/05/21	1	64.90	0	0.00	65.00	1	6,557	0.02%
2018/05/18	11	65.33	2	65.30	65.00	9	6,557	0.14%
2018/05/17	0	0.00	3	67.63	67.20	-3	6,511	-0.05%
2018/05/16	3.1	66.70	0	0.00	66.60	3.1	6,523	0.05%
2018/05/15	5	67.10	0	0.00	66.90	5	6,665	0.08%
2018/05/11	3	67.03	0	0.00	67.00	3	6,863	0.04%
2018/05/10	1	68.60	0	0.00	68.60	1	6,723	0.01%
2018/05/09	8	68.65	0	0.00	68.90	8	6,771	0.12%
2018/05/08	0	0.00	2	70.55	70.00	-2	6,748	-0.03%
2018/05/07	1	69.50	0	0.00	69.20	1	7,033	0.01%
2018/05/04	1	69.70	1	69.70	69.80	0	7,080	0.00%
2018/05/03	1	70.10	1	70.80	70.70	0	7,117	0.00%
2018/05/02	0	0.00	3	70.37	71.00	-3	7,220	-0.04%
2018/04/30	1	68.50	1	69.10	69.50	0	7,218	0.00%
2018/04/27	2	68.50	0	0.00	68.70	2	7,337	0.03%
2018/04/26	1	68.40	0	0.00	68.30	1	7,428	0.01%
2018/04/25	4	68.55	0	0.00	68.60	4	7,458	0.05%
2018/04/24	1	69.60	1	70.00	69.10	0	7,537	0.00%
2018/04/20	0	0.00	2	70.10	70.50	-2	7,670	-0.03%
2018/04/19	1	69.10	1	70.20	69.50	0	7,699	0.00%
2018/04/18	2.1	69.11	2	69.10	69.10	0.1	7,853	0.00%
2018/04/17	3	69.50	6	69.17	69.00	-3	7,917	-0.04%
2018/04/16	2	70.60	0	0.00	70.30	2	7,869	0.03%
2018/04/13	2	71.15	0	0.00	71.10	2	7,902	0.03%
2018/04/12	1	71.30	0	0.00	71.50	1	7,967	0.01%
2018/04/11	3.5	72.39	1	73.00	71.80	2.5	7,980	0.03%
2018/04/10	1	71.80	0	0.00	71.80	1	8,034	0.01%
2018/04/09	0	0.00	3	72.53	72.20	-3	8,039	-0.04%
2018/04/03	4	72.15	1	72.10	72.00	3	7,974	0.04%
2018/04/02	2	72.80	0	0.00	72.80	2	7,947	0.03%
2018/03/31	1	73.00	1	73.70	73.00	0	7,978	0.00%
2018/03/30	5	72.90	0	0.00	73.20	5	8,034	0.06%
2018/03/29	2	72.85	0	0.00	72.60	2	8,048	0.02%
2018/03/28	1	73.50	0	0.00	73.50	1	7,982	0.01%
2018/03/27	1	74.00	1	73.60	73.80	0	7,985	0.00%
2018/03/22	1	74.90	1	74.60	74.50	0	8,208	0.00%
2018/03/19	1	74.70	0	0.00	75.50	1	8,424	0.01%
2018/03/16	7	74.00	3	74.87	76.10	4	8,395	0.05%
2018/03/14	2	76.35	0	0.00	76.50	2	8,309	0.02%
2018/03/12	0	0.00	2	76.80	77.40	-2	8,568	-0.02%
2018/03/09	0	0.00	6	74.80	75.00	-6	8,656	-0.07%
2018/03/08	1	74.00	0	0.00	74.20	1	8,821	0.01%
2018/03/07	1	74.00	2	74.55	74.00	-1	8,931	-0.01%
2018/03/06	1	73.80	0	0.00	73.90	1	9,051	0.01%
2018/03/05	1	74.00	1	74.10	74.00	0	9,241	0.00%
2018/03/02	1	73.90	0	0.00	74.20	1	9,334	0.01%
2018/03/01	5	74.88	0	0.00	75.00	5	9,440	0.05%
2018/02/26	2	75.20	0	0.00	74.90	2	9,606	0.02%
2018/02/22	1	74.40	0	0.00	73.70	1	9,939	0.01%
2018/02/21	0	0.00	1	74.60	76.00	-1	9,970	-0.01%
2018/02/09	0	0.00	2	73.75	73.40	-2	10,206	-0.02%
2018/02/08	1	72.50	0	0.00	72.00	1	10,208	0.01%
2018/02/06	2	73.75	1	71.50	71.50	1	10,314	0.01%
2018/02/01	3	77.77	0	0.00	77.00	3	10,459	0.03%
2018/01/31	3	79.27	2	79.90	79.00	1	10,408	0.01%
2018/01/30	6	80.35	2	81.50	79.90	4	10,369	0.04%
2018/01/25	1	78.40	2	78.15	79.00	-1	10,070	-0.01%
2018/01/24	0	0.00	1	77.20	77.60	-1	9,969	-0.01%
2018/01/22	1	76.30	0	0.00	77.40	1	9,954	0.01%
2018/01/19	0	0.00	1	76.90	77.30	-1	9,898	-0.01%
2018/01/18	0	0.00	2	77.15	76.70	-2	9,823	-0.02%
2018/01/17	0	0.00	2	76.95	77.10	-2	9,719	-0.02%
2018/01/16	0	0.00	2	75.30	75.50	-2	9,607	-0.02%
2018/01/15	141	75.28	4	75.18	75.10	137	9,577	1.43%	大買/鉅額交易
2018/01/12	1	74.00	6.4	74.67	75.10	-5.4	9,655	-0.06%
2018/01/11	0	0.00	1	72.40	72.50	-1	9,617	-0.01%
2018/01/10	0	0.00	1	72.50	72.50	-1	9,623	-0.01%
2018/01/09	0	0.00	2	72.35	72.20	-2	9,658	-0.02%
2018/01/05	2	71.40	3	71.57	72.00	-1	9,559	-0.01%
2018/01/04	2.4	71.88	0.1	72.00	71.90	2.3	9,572	0.02%
2018/01/03	0	0.00	4	72.43	72.60	-4	9,580	-0.04%