鴻準 (2354)-統一-彰化券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
73.1
漲跌
▲1.0
漲幅
+1.39%
成交量
173,663張
產業
上市其他電子類股
1031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

鴻準 (2354)籌碼相關－統一-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

統一-彰化券商分點個股進出
統一-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
2024/05/31	23.5	75.30	53.2	75.32	73.10	-29.7	36,215	-0.08%
2024/05/30	19.3	72.41	43	72.20	72.10	-23.7	33,375	-0.07%
2024/05/29	15.2	75.13	89.3	74.46	74.60	-74.1	32,308	-0.23%
2024/05/28	71.2	73.95	91.2	73.47	72.70	-20	30,144	-0.07%
2024/05/27	4	71.40	46	70.82	71.50	-42	26,731	-0.16%
2024/05/24	9.1	64.62	10	64.77	65.00	-1	25,224	0.00%
2024/05/23	12	64.99	10.1	65.74	65.30	1.9	24,805	0.01%
2024/05/22	18	63.90	19.2	64.01	63.60	-1.2	23,643	-0.01%
2024/05/21	15	64.80	44.1	63.56	64.80	-29.1	23,189	-0.13%
2024/05/20	7	62.07	5	62.78	62.10	2	22,450	0.01%
2024/05/17	1	60.80	1	61.11	61.20	0	22,192	0.00%
2024/05/16	4	61.25	21	61.36	61.10	-17	22,142	-0.08%
2024/05/15	2.2	60.07	1	61.20	60.10	1.2	21,984	0.01%
2024/05/14	10	60.00	2	60.65	60.90	8	21,890	0.04%
2024/05/13	2	60.25	0	0.00	60.10	2	21,783	0.01%
2024/05/10	5	60.30	2	60.50	60.60	3	21,714	0.01%
2024/05/09	9	61.73	4	61.93	60.80	5	21,626	0.02%
2024/05/08	3.2	61.77	2	61.35	61.30	1.2	21,452	0.01%
2024/05/07	6	62.13	2	61.30	61.70	4	21,360	0.02%
2024/05/06	4	62.35	10	62.27	62.10	-6	21,150	-0.03%
2024/05/03	1	62.00	2	61.15	60.70	-1	20,835	0.00%
2024/05/02	1	60.60	0.2	60.70	60.70	0.8	20,678	0.00%
2024/04/30	1	61.60	24	62.37	61.60	-23	20,587	-0.11%
2024/04/29	8.2	62.60	16	62.99	62.40	-7.8	20,438	-0.04%
2024/04/26	5	61.80	9	61.80	61.40	-4	19,997	-0.02%
2024/04/25	10	61.75	11	61.06	60.90	-1	19,794	-0.01%
2024/04/24	25.1	61.70	69.1	62.01	62.00	-44	19,592	-0.22%
2024/04/23	5.1	59.40	21.1	60.06	60.30	-16	18,907	-0.08%
2024/04/22	1	55.80	7	56.24	57.00	-6	18,438	-0.03%
2024/04/19	5	55.68	0	0.00	55.80	5	18,278	0.03%
2024/04/17	1	55.70	0	0.00	55.60	1	17,987	0.01%
2024/04/16	14.3	56.00	0.1	55.10	55.00	14.2	17,836	0.08%
2024/04/15	12.1	57.33	11	57.55	57.50	1.1	17,596	0.01%
2024/04/12	15	58.93	18	58.77	58.50	-3	17,434	-0.02%
2024/04/11	16.1	59.25	13	60.09	59.10	3.1	17,226	0.02%
2024/04/10	8.1	62.55	3	62.40	61.20	5.1	16,729	0.03%
2024/04/09	14	63.86	7	64.33	63.00	7	16,351	0.04%
2024/04/08	3.2	62.97	3	63.43	63.50	0.2	15,980	0.00%
2024/04/03	6.1	63.57	8	63.44	64.00	-1.9	15,670	-0.01%
2024/04/02	26	64.36	10	64.54	64.90	16	15,264	0.10%
2024/04/01	5	64.06	3.1	64.88	63.80	1.9	14,706	0.01%
2024/03/29	18.2	63.47	27	63.57	63.00	-8.8	14,144	-0.06%
2024/03/28	60.1	66.21	54.5	65.86	65.10	5.7	13,289	0.04%
2024/03/27	42.1	62.67	30.1	61.74	63.60	12	10,914	0.11%
2024/03/26	4	58.48	12	58.28	57.90	-8	9,790	-0.08%
2024/03/25	9.1	58.53	12	58.78	58.70	-2.9	9,502	-0.03%
2024/03/22	6.3	59.61	3.2	59.47	59.00	3	9,239	0.03%
2024/03/21	19	58.82	27	59.23	59.10	-8	8,698	-0.09%
2024/03/20	22.4	58.83	21	59.09	58.20	1.4	8,078	0.02%
2024/03/19	4.1	56.33	8	55.86	58.10	-4	6,912	-0.06%
2024/03/18	7	55.29	24	55.37	55.40	-17	6,431	-0.26%
2024/03/15	21	56.58	14	56.71	55.60	7	6,066	0.12%
2024/03/14	21.1	54.46	8	55.50	53.70	13.1	4,982	0.26%
2024/03/13	73.1	58.58	84	59.00	58.90	-10.9	4,239	-0.26%
2024/03/12	2	51.25	45	55.04	55.30	-43	2,479	-1.73%
2024/03/11	1	48.85	1	50.40	50.30	0	2,126	0.00%
2024/03/06	0	0.00	12	49.85	49.80	-12	2,002	-0.60%
2024/03/05	1	50.40	2	50.60	50.50	-1	1,996	-0.05%
2024/03/01	3	49.40	0	0.00	49.30	3	1,953	0.15%
2024/02/23	0	0.00	0.3	50.60	50.10	-0.3	1,936	-0.02%
2024/02/19	0	0.00	1	50.30	50.30	-1	1,984	-0.05%
2024/01/25	2	50.30	0	0.00	50.60	2	2,055	0.10%
2024/01/24	0	0.00	0.2	50.60	50.40	-0.2	2,075	-0.01%
2024/01/19	0.5	49.85	0	0.00	49.70	0.5	2,183	0.02%
2024/01/17	2	50.10	0	0.00	49.65	2	2,182	0.09%
2024/01/16	2	50.65	0	0.00	50.80	2	2,151	0.09%
2024/01/15	1	51.30	0	0.00	51.30	1	2,184	0.05%
2024/01/11	0	0.00	1	51.30	51.30	-1	2,241	-0.04%
2024/01/09	0.1	51.90	0	0.00	51.50	0.1	2,305	0.00%
2024/01/08	1	51.70	5	51.70	51.60	-4	2,321	-0.17%
2024/01/04	2	52.00	3	51.80	51.90	-1	2,373	-0.04%
2023/12/29	7	53.27	1	53.50	53.10	6	2,580	0.23%
2023/12/28	0	0.00	4	52.90	52.70	-4	2,568	-0.16%
2023/12/27	20	52.20	1	52.30	52.40	19	2,601	0.73%
2023/12/26	1	52.19	1	52.20	52.20	0	2,665	0.00%
2023/12/25	1	51.90	0	0.00	51.90	1	2,740	0.04%
2023/12/11	9	51.38	0	0.00	51.30	9	4,414	0.20%
2023/12/07	4	51.68	0	0.00	51.50	4	4,462	0.09%
2023/12/06	5	52.10	0	0.00	52.00	5	4,460	0.11%
2023/12/05	0	0.00	0.3	53.50	53.10	-0.3	4,399	-0.01%
2023/12/04	5	53.30	0.1	53.40	53.20	4.9	4,412	0.11%
2023/12/01	0	53.40	0.2	53.20	53.20	-0.2	4,468	0.00%
2023/11/28	0	53.60	1	53.40	53.40	-1	4,543	-0.02%
2023/11/27	1	53.10	1	53.00	53.00	0	4,565	0.00%
2023/11/24	0	0.00	1.2	53.33	53.30	-1.2	4,557	-0.03%
2023/11/22	0	0.00	2	53.40	53.30	-2	4,559	-0.04%
2023/11/21	1	53.10	1.1	53.51	53.50	-0.1	4,550	0.00%
2023/11/20	1	52.91	0	0.00	53.00	1	4,545	0.02%
2023/11/17	0	0.00	0.2	53.30	53.20	-0.2	4,530	0.00%
2023/11/16	1	52.50	0.2	52.90	52.80	0.8	4,508	0.02%
2023/11/15	3	52.83	1	52.90	52.90	2	4,492	0.04%
2023/11/14	1	52.20	1	52.30	52.30	0	4,459	0.00%
2023/11/13	1	52.50	1	52.30	52.30	0	4,457	0.00%
2023/11/09	1	52.40	0	0.00	52.30	1	4,488	0.02%
2023/11/07	6	52.35	0	0.00	52.20	6	4,501	0.13%
2023/11/02	0.1	53.20	0.1	52.90	53.00	0.1	4,561	0.00%
2023/11/01	0.1	52.48	1	52.50	52.20	-0.9	4,596	-0.02%
2023/10/31	0	0.00	1	52.60	52.40	-1	4,583	-0.02%
2023/10/30	4.2	52.44	0	0.00	51.80	4.2	4,597	0.09%
2023/10/27	1	52.90	0	0.00	52.90	1	4,570	0.02%
2023/10/26	0.1	52.60	1	52.40	52.30	-0.9	4,608	-0.02%
2023/10/25	1	53.60	1	53.70	53.30	0	4,628	0.00%
2023/10/24	1	52.50	0.1	53.10	53.10	0.9	4,689	0.02%
2023/10/23	3	53.63	1	53.60	53.50	2	4,929	0.04%
2023/10/20	0.1	54.30	0	0.00	54.70	0.1	5,472	0.00%
2023/10/19	4	55.08	0	55.40	55.10	4	5,484	0.07%
2023/10/18	8	55.64	0	0.00	55.50	8	5,484	0.15%
2023/10/17	3	56.53	0	0.00	56.40	3	5,440	0.06%
2023/10/16	1	56.70	1	56.60	56.60	0	5,478	0.00%
2023/10/13	1	57.20	0	0.00	57.20	1	5,601	0.02%
2023/10/12	0	0.00	1	57.90	58.00	-1	5,683	-0.02%
2023/10/11	0	0.00	3	57.33	57.40	-3	5,704	-0.05%
2023/10/06	7	56.54	0	0.00	56.50	7	5,731	0.12%
2023/10/05	0	0.00	1	58.20	58.20	-1	5,621	-0.02%
2023/10/04	2	56.55	1	56.90	57.10	1	5,578	0.02%
2023/10/03	0.1	57.50	1.2	57.63	57.40	-1.1	5,552	-0.02%
2023/10/02	4	57.50	3	57.63	57.60	1	5,518	0.02%
2023/09/28	0	0.00	2	57.40	57.70	-2	5,487	-0.04%
2023/09/27	2	55.90	0	0.00	55.90	2	5,446	0.04%
2023/09/26	25	56.81	0	0.00	56.30	25	5,403	0.46%
2023/09/25	7	57.83	0	0.00	57.60	7	5,400	0.13%
2023/09/22	9	57.83	3	57.73	57.50	6	5,379	0.11%
2023/09/21	5	58.34	3	58.07	58.00	2	5,321	0.04%
2023/09/20	5	59.86	5.2	59.75	58.90	-0.2	5,188	0.00%
2023/09/19	21.1	61.72	22.1	61.12	60.70	-1.1	4,915	-0.02%
2023/09/18	43	57.67	2.1	58.29	57.10	40.9	4,282	0.96%
2023/09/15	0	0.00	1	58.60	59.00	-1	4,137	-0.02%
2023/09/14	0	57.30	1	57.40	57.50	-1	3,996	-0.02%
2023/09/13	0	0.00	4	56.70	56.50	-4	3,967	-0.10%
2023/09/12	10	57.20	1	57.00	57.30	9	4,003	0.22%
2023/09/11	161	56.97	0	0.00	56.20	161	3,998	4.03%	大買/鉅額交易
2023/09/07	3	56.63	5	56.60	56.50	-2	4,094	-0.05%
2023/09/06	40	57.05	6	57.20	57.10	34	4,090	0.83%
2023/09/04	1	55.90	7	56.00	55.90	-6	4,034	-0.15%
2023/09/01	0	0.00	1	56.30	57.00	-1	4,010	-0.02%
2023/08/30	0	0.00	1	55.40	55.30	-1	3,950	-0.03%
2023/08/29	0	0.00	4	54.50	54.80	-4	4,001	-0.10%
2023/08/28	2	55.40	2	55.10	54.70	0	4,056	0.00%
2023/08/24	0	0.00	2	55.90	55.50	-2	4,130	-0.05%
2023/08/21	1	54.90	0	0.00	54.30	1	4,116	0.02%
2023/08/17	1	55.40	0	0.00	54.90	1	4,100	0.02%
2023/08/15	1	55.80	0	0.00	55.50	1	4,056	0.02%
2023/08/11	1	56.40	5	56.00	56.10	-4	4,036	-0.10%
2023/08/10	0	0.00	3	56.40	56.20	-3	4,024	-0.07%
2023/08/09	0	0.00	1	56.90	56.90	-1	3,989	-0.03%
2023/08/07	3.3	56.49	0	0.00	56.20	3.3	3,944	0.08%
2023/08/04	0	0.00	1	54.80	54.80	-1	3,912	-0.03%
2023/08/02	2.2	54.78	0	0.00	54.50	2.2	3,906	0.06%
2023/08/01	3	55.90	2	55.90	55.70	1	3,843	0.03%
2023/07/31	0.4	56.10	0	0.00	55.70	0.4	3,826	0.01%
2023/07/27	8.3	57.13	0	0.00	56.90	8.3	3,731	0.22%
2023/07/26	12	59.13	1.1	59.86	57.00	10.9	3,664	0.30%
2023/07/25	2	59.55	7.3	59.40	59.50	-5.3	3,399	-0.15%
2023/07/24	0.1	54.30	0	0.00	55.00	0.1	2,796	0.00%
2023/07/21	2	54.40	0	0.00	54.30	2	2,766	0.07%
2023/07/20	3	55.50	3	55.27	55.20	0	2,750	0.00%
2023/07/19	1.2	55.70	0	0.00	55.90	1.2	2,738	0.04%
2023/07/17	0	0.00	3	57.07	57.20	-3	2,560	-0.12%
2023/07/13	0	0.00	1	56.00	54.90	-1	2,433	-0.04%
2023/07/11	22	53.60	0	0.00	53.60	22	2,347	0.94%
2023/07/10	0	53.00	1	53.30	52.90	-1	2,354	-0.04%
2023/07/07	1	52.60	2	53.10	52.90	-1	2,353	-0.04%
2023/07/06	0	53.60	0	0.00	53.00	0	2,335	0.00%
2023/07/05	1	54.10	9	53.80	53.70	-8	2,299	-0.35%
2023/07/04	0	0.00	1	55.00	54.70	-1	2,283	-0.04%
2023/07/03	1	56.02	0	0.00	56.00	1	2,320	0.04%
2023/06/30	1	55.60	0	0.00	55.60	1	2,322	0.04%
2023/06/28	2	55.95	2	56.15	56.00	0	2,437	0.00%
2023/06/27	3	56.90	2	55.85	55.80	1	2,426	0.04%
2023/06/26	9	57.70	3	56.30	57.60	6	2,398	0.25%
2023/06/21	0	0.00	1	56.00	55.60	-1	2,314	-0.04%
2023/06/19	0	0.00	1.5	55.80	56.50	-1.5	2,318	-0.07%
2023/06/14	4	57.00	8	57.03	56.50	-4	2,238	-0.18%
2023/06/13	0	0.00	1	56.10	55.80	-1	2,150	-0.05%
2023/06/12	0	0.00	1	55.80	55.40	-1	2,109	-0.05%
2023/06/09	1	54.60	0	0.00	54.60	1	2,095	0.05%
2023/06/07	2	55.35	2	55.45	55.30	0	2,153	0.00%
2023/06/06	1	55.70	1	55.90	55.70	0	2,168	0.00%
2023/06/02	1	55.70	1	56.10	55.90	0	2,258	0.00%
2023/06/01	7.1	55.25	1	55.20	55.80	6.1	2,232	0.27%
2023/05/31	1	54.30	0	0.00	54.30	1	2,170	0.05%
2023/05/30	0	0.00	1	54.70	54.50	-1	2,127	-0.05%
2023/05/29	5	54.00	0	0.00	54.20	5	2,119	0.24%
2023/05/26	1	53.50	1	53.20	53.20	0	2,140	0.00%
2023/05/25	2	53.60	1	53.60	53.60	1	2,188	0.05%
2023/05/22	1	53.90	1	54.00	54.00	0	2,262	0.00%
2023/05/18	0	53.80	0	0.00	53.70	0	2,293	0.00%
2023/05/12	0	52.60	0	0.00	52.20	0	2,409	0.00%
2023/05/10	1	53.10	0	0.00	53.10	1	2,455	0.04%
2023/05/09	1	53.70	0	0.00	53.80	1	2,476	0.04%
2023/05/08	0	0.00	1	53.30	53.50	-1	2,534	-0.04%
2023/05/05	1	53.80	1	53.80	53.80	0	2,636	0.00%
2023/05/03	0	0.00	1	53.80	53.80	-1	2,903	-0.03%
2023/05/02	1	53.90	0	0.00	53.80	1	3,026	0.03%
2023/04/21	0	0.00	2	53.90	53.80	-2	3,344	-0.06%
2023/04/20	1	54.50	1	54.40	54.40	0	3,354	0.00%
2023/04/19	2	55.90	0	0.00	55.00	2	3,398	0.06%
2023/04/10	0	0.00	5	55.40	55.50	-5	3,501	-0.14%
2023/04/07	0	0.00	3	56.30	55.50	-3	3,495	-0.09%
2023/04/06	0	0.00	3	56.30	56.10	-3	3,468	-0.09%
2023/03/31	3	55.80	3	55.90	55.90	0	3,415	0.00%
2023/03/30	0	0.00	2	55.90	55.60	-2	3,385	-0.06%
2023/03/29	1	54.30	11	55.12	55.50	-10	3,342	-0.30%
2023/03/24	1	54.00	3	54.63	54.70	-2	3,272	-0.06%
2023/03/23	1	53.40	1	53.70	53.90	0	3,251	0.00%
2023/03/22	1	53.30	1	53.30	53.30	0	3,255	0.00%
2023/03/17	0	0.00	5	52.50	52.20	-5	3,337	-0.15%
2023/03/16	1	51.80	10	52.20	51.90	-9	3,323	-0.27%
2023/03/15	1	52.70	0	0.00	52.70	1	3,343	0.03%
2023/03/13	0	0.00	3	53.50	53.60	-3	3,484	-0.09%
2023/03/10	3	54.10	1	54.00	53.60	2	3,664	0.05%
2023/03/09	1.1	54.73	1	54.90	54.90	0.1	3,665	0.00%
2023/03/08	6	55.32	4	55.20	55.20	2	3,746	0.05%
2023/03/07	0.1	56.00	1	56.50	56.00	-0.9	3,688	-0.02%
2023/03/06	1	55.20	3	55.63	55.90	-2	3,654	-0.05%
2023/03/01	1	55.20	1	55.30	55.30	0	3,627	0.00%
2023/02/24	0	0.00	3	56.00	55.50	-3	3,620	-0.08%
2023/02/22	3	55.20	0	0.00	55.20	3	3,564	0.08%
2023/02/17	0	0.00	1	54.80	55.30	-1	3,625	-0.03%
2023/02/16	1	54.90	1	55.10	55.10	0	3,670	0.00%
2023/02/15	4	55.13	1	55.30	54.50	3	3,743	0.08%
2023/02/14	3	55.10	0	0.00	55.10	3	3,728	0.08%
2023/02/10	2	54.60	0	0.00	54.60	2	3,788	0.05%
2023/02/06	1	56.60	2	56.40	56.50	-1	3,643	-0.03%
2023/02/03	0	0.00	6	56.60	56.30	-6	3,593	-0.17%
2023/02/02	0	0.00	5	55.96	56.40	-5	3,504	-0.14%
2023/02/01	3	54.80	1	55.10	55.00	2	3,320	0.06%
2023/01/31	4	54.10	0	0.00	54.20	4	3,260	0.12%
2023/01/30	6	54.15	12	54.68	55.40	-6	3,155	-0.19%
2023/01/16	0	0.00	4	52.80	52.40	-4	2,922	-0.14%
2023/01/12	2	53.40	0	0.00	52.70	2	2,949	0.07%
2023/01/10	0	0.00	1	53.20	53.40	-1	2,918	-0.03%
2023/01/09	1	53.10	1	53.30	53.20	0	2,923	0.00%
2023/01/06	0	0.00	2	52.30	52.40	-2	2,890	-0.07%
2023/01/05	3	51.10	0	0.00	51.00	3	2,871	0.10%
2023/01/04	0	0.00	1	51.30	51.40	-1	2,869	-0.03%
2023/01/03	2	50.90	1	51.30	51.30	1	2,882	0.03%
2022/12/29	1	51.00	0	0.00	51.00	1	2,841	0.04%
2022/12/26	1	51.10	0	0.00	51.10	1	2,790	0.04%
2022/12/19	2	51.90	1	51.90	51.90	1	2,840	0.04%
2022/12/16	2	52.60	0	0.00	52.60	2	2,839	0.07%
2022/12/15	0	0.00	2	53.50	53.80	-2	2,802	-0.07%
2022/12/12	0	0.00	1	52.70	52.80	-1	2,691	-0.04%
2022/12/06	1	53.30	0	0.00	53.20	1	2,685	0.04%
2022/12/05	0	0.00	2	54.20	54.20	-2	2,636	-0.08%
2022/12/02	11.1	53.57	9	54.00	54.00	2.1	2,540	0.08%
2022/12/01	1	52.10	0	0.00	51.90	1	2,378	0.04%
2022/11/30	0	0.00	16	51.93	52.10	-16	2,386	-0.67%
2022/11/22	0	0.00	1	49.75	50.00	-1	2,324	-0.04%
2022/11/21	0	0.00	0.2	49.60	49.55	-0.2	2,355	-0.01%
2022/11/18	1	49.50	0	0.00	49.65	1	2,364	0.04%
2022/11/17	0.1	50.00	0	0.00	49.90	0.1	2,354	0.00%
2022/11/16	0	50.00	0	0.00	50.10	0	2,340	0.00%
2022/11/15	0	0.00	2	49.63	49.60	-2	2,273	-0.09%
2022/11/11	0	48.00	2	48.55	48.85	-2	2,177	-0.09%
2022/11/10	1	47.85	0	0.00	47.55	1	2,115	0.05%
2022/11/08	6	46.75	1	46.80	46.85	5	2,079	0.24%
2022/11/04	4	45.55	0	0.00	45.65	4	2,160	0.19%
2022/10/28	1	45.55	0	0.00	45.50	1	2,201	0.05%
2022/10/14	1	45.95	1	46.10	46.10	0	2,267	0.00%
2022/10/06	0	0.00	0	47.00	47.00	0	2,319	0.00%
2022/10/05	6	46.60	1.1	46.52	46.55	5	2,364	0.21%
2022/10/04	4	45.74	0	0.00	46.05	4	2,371	0.17%
2022/10/03	3	45.50	0	0.00	45.30	3	2,379	0.13%
2022/09/28	0	45.45	0	0.00	45.15	0	2,452	0.00%
2022/09/27	1	46.40	2	46.40	46.40	-1	2,460	-0.04%
2022/09/26	3.4	46.00	17	45.83	45.80	-13.6	2,514	-0.54%
2022/09/23	0	47.15	0	0.00	46.75	0	2,600	0.00%
2022/09/21	2.3	47.98	0	0.00	47.35	2.3	2,775	0.08%
2022/09/20	0	0.00	0.1	48.50	48.30	-0.1	2,770	-0.01%
2022/09/16	3	48.27	0	0.00	48.00	3	2,831	0.11%
2022/09/15	0	0.00	0	49.25	48.90	0	2,827	0.00%
2022/09/14	0	48.95	0	0.00	48.85	0	2,866	0.00%
2022/09/13	0	49.50	27	49.59	49.80	-27	2,901	-0.93%
2022/09/12	1	49.00	0	0.00	49.00	1	3,011	0.03%
2022/09/08	1	47.55	0	0.00	48.10	1	3,178	0.03%
2022/09/06	3	48.35	0	0.00	48.15	3	3,297	0.09%
2022/08/30	2	50.40	1	50.60	50.60	1	3,605	0.03%
2022/08/29	2	50.30	0	0.00	50.20	2	3,669	0.05%
2022/08/26	1	50.80	2	51.30	51.60	-1	3,781	-0.03%
2022/08/25	1	50.60	0	0.00	50.70	1	4,102	0.02%
2022/08/23	1.1	50.01	0	0.00	50.00	1.1	6,013	0.02%
2022/08/19	2	50.40	0	0.00	50.60	2	6,346	0.03%
2022/08/18	1	50.00	0	0.00	50.20	1	6,430	0.02%
2022/08/17	13	50.22	0	0.00	50.40	13	6,540	0.20%
2022/08/16	5	50.40	0	0.00	50.40	5	6,623	0.08%
2022/08/15	2	50.60	1	50.70	50.40	1	6,717	0.01%
2022/08/11	0	0.00	11	50.49	50.60	-11	6,755	-0.16%
2022/08/10	0	0.00	6	49.80	49.80	-6	6,770	-0.09%
2022/08/08	1	48.25	1	48.80	48.60	0	6,957	0.00%
2022/08/05	10.1	48.75	0	48.70	48.85	10.1	7,083	0.14%
2022/07/29	0	0.00	1	49.25	49.25	-1	7,144	-0.01%
2022/07/27	3	48.87	0	0.00	49.00	3	7,182	0.04%
2022/07/26	1	48.90	0	0.00	48.70	1	7,202	0.01%
2022/07/22	7	49.50	0	0.00	49.20	7	7,219	0.10%
2022/07/20	0	0.00	1	47.65	47.50	-1	7,182	-0.01%
2022/07/19	0	0.00	1	46.85	46.90	-1	7,176	-0.01%
2022/07/15	1	46.50	0	0.00	46.60	1	7,237	0.01%
2022/07/13	0	0.00	4	46.55	47.05	-4	7,246	-0.06%
2022/07/12	0	0.00	1	45.70	45.70	-1	7,211	-0.01%
2022/07/08	1	46.15	0	0.00	46.05	1	7,190	0.01%
2022/07/06	1	45.50	0	0.00	45.10	1	7,162	0.01%
2022/07/04	1.1	45.72	25	46.45	45.70	-23.9	7,133	-0.34%
2022/07/01	2	47.95	10	48.48	47.00	-8	7,121	-0.11%
2022/06/30	4	49.49	0	0.00	49.30	4	7,040	0.06%
2022/06/28	4	53.35	0	0.00	53.10	4	6,904	0.06%
2022/06/22	1	53.10	0	0.00	53.20	1	6,844	0.01%
2022/06/21	0	0.00	0.1	54.50	54.60	-0.1	6,830	0.00%
2022/06/20	0	0.00	0.1	54.20	52.90	-0.1	6,795	0.00%
2022/06/17	1	54.20	0	0.00	55.50	1	6,680	0.01%
2022/06/16	0	0.00	1	56.70	55.20	-1	6,524	-0.02%
2022/06/15	1	56.50	0	0.00	56.20	1	6,514	0.02%
2022/06/14	0.9	57.20	11	55.72	56.40	-10.1	6,485	-0.16%
2022/06/13	4	55.73	0	0.00	55.50	4	6,436	0.06%
2022/06/10	0	0.00	1	56.60	56.40	-1	6,353	-0.02%
2022/06/09	11	56.51	1	56.80	56.40	10	6,310	0.16%
2022/06/08	2	56.70	0	0.00	56.40	2	6,213	0.03%
2022/06/07	0	0.00	1	56.20	56.20	-1	6,155	-0.02%
2022/06/06	9	56.32	8	56.35	56.30	1	6,090	0.02%
2022/06/02	11	56.76	10	56.81	56.50	1	5,993	0.02%
2022/06/01	20	55.50	2.1	54.87	56.00	17.9	5,706	0.31%
2022/05/31	7	54.44	6.1	55.32	54.60	0.9	5,360	0.02%
2022/05/30	6	54.05	1	54.30	54.30	5	3,832	0.13%
2022/05/27	1	54.60	2	54.70	54.60	-1	3,693	-0.03%
2022/05/26	2	54.60	2	54.65	54.40	0	3,640	0.00%
2022/05/25	5	54.24	4.1	54.41	54.40	0.9	3,678	0.02%
2022/05/24	4	53.48	1	53.60	53.20	3	3,683	0.08%
2022/05/23	2	54.05	0	0.00	53.80	2	3,696	0.05%
2022/05/20	1	54.20	0	0.00	54.50	1	3,641	0.03%
2022/05/18	6	55.10	1	55.60	55.60	5	3,604	0.14%
2022/05/17	3	55.03	0	0.00	54.90	3	3,578	0.08%
2022/05/16	8	56.14	9	56.06	55.90	-1	3,497	-0.03%
2022/05/13	3	58.53	2.1	58.52	58.50	0.9	3,385	0.03%
2022/05/11	0	0.00	1	61.60	61.30	-1	3,294	-0.03%
2022/05/09	1	60.50	1	60.60	60.50	0	3,395	0.00%
2022/05/06	3	60.80	0	0.00	60.50	3	3,424	0.09%
2022/05/05	0	0.00	1	60.90	61.30	-1	3,468	-0.03%
2022/05/04	0	0.00	10	60.50	60.80	-10	3,484	-0.29%
2022/05/03	3	59.60	1	59.90	59.90	2	3,499	0.06%
2022/04/29	1	58.90	0	0.00	59.00	1	3,495	0.03%
2022/04/28	3	58.40	0	0.00	59.00	3	3,522	0.09%
2022/04/27	1	57.80	0	0.00	58.50	1	3,536	0.03%
2022/04/26	0	0.00	1	59.40	59.40	-1	3,534	-0.03%
2022/04/22	1	59.90	0	0.00	60.60	1	3,496	0.03%
2022/04/21	1	60.50	10	60.50	60.70	-9	3,469	-0.26%
2022/04/20	2	60.50	0	0.00	60.50	2	3,461	0.06%
2022/04/19	1	60.50	1	60.10	60.10	0	3,474	0.00%
2022/04/18	0	0.00	11	60.81	60.60	-11	3,473	-0.32%
2022/04/15	0	0.00	1	60.60	60.60	-1	3,480	-0.03%
2022/04/13	1	60.70	0	0.00	61.40	1	3,592	0.03%
2022/04/12	1	60.20	0	0.00	60.20	1	3,788	0.03%
2022/04/08	1	60.80	0	0.00	60.80	1	3,784	0.03%
2022/04/07	1	61.20	0	0.00	60.80	1	3,773	0.03%
2022/03/31	0	0.00	1	62.70	62.80	-1	3,688	-0.03%
2022/03/29	1	62.90	1	62.70	62.70	0	3,649	0.00%
2022/03/25	0	0.00	1	63.10	62.80	-1	3,645	-0.03%
2022/03/22	2	62.60	0.1	62.60	62.80	2	3,661	0.05%
2022/03/18	3	62.43	0	0.00	62.70	3	3,685	0.08%
2022/03/17	0	0.00	1.2	62.85	62.90	-1.2	3,647	-0.03%
2022/03/16	4	61.20	0	0.00	61.40	4	3,647	0.11%
2022/03/15	0.2	61.40	0	0.00	61.20	0.2	3,661	0.01%
2022/03/11	10	62.30	0	0.00	62.40	10	3,733	0.27%
2022/03/10	0	0.00	2	62.90	63.00	-2	3,775	-0.05%
2022/03/09	1	62.10	2	61.90	61.90	-1	3,785	-0.03%
2022/03/08	10	62.00	0	0.00	61.90	10	3,808	0.26%
2022/03/07	1	63.00	0	0.00	62.60	1	3,803	0.03%
2022/03/04	8	63.73	0	0.00	63.70	8	3,830	0.21%
2022/03/03	0.2	64.70	0	0.00	64.70	0.2	3,864	0.00%
2022/03/02	0	0.00	2	64.70	64.80	-2	3,932	-0.05%
2022/03/01	0	0.00	8	65.04	64.80	-8	3,908	-0.20%
2022/02/25	0.2	64.00	0	0.00	63.80	0.2	3,836	0.01%
2022/02/24	9	64.23	0	0.00	63.70	9	3,779	0.24%
2022/02/23	4	64.45	0	0.00	64.60	4	3,696	0.11%
2022/02/22	5	63.10	0	0.00	63.90	5	3,637	0.14%
2022/02/17	0	0.00	1	63.60	63.10	-1	3,784	-0.03%
2022/02/16	0	0.00	1	62.90	62.90	-1	3,852	-0.03%
2022/02/15	0	0.00	3	62.50	62.00	-3	3,898	-0.08%
2022/02/14	1	62.30	3	62.03	62.30	-2	4,021	-0.05%
2022/02/11	1	63.10	0	0.00	63.30	1	4,071	0.02%
2022/02/10	0	0.00	6	62.97	63.60	-6	4,106	-0.15%
2022/02/09	2	61.40	1	61.40	61.40	1	4,034	0.02%
2022/02/08	4	60.23	0	0.00	61.10	4	4,088	0.10%
2022/02/07	3	60.10	2	60.20	60.20	1	4,198	0.02%
2022/01/26	1.1	60.22	0	0.00	60.00	1.1	4,219	0.03%
2022/01/25	3	60.63	0	0.00	60.40	3	4,375	0.07%
2022/01/24	0	62.10	0	0.00	61.50	0	4,369	0.00%
2022/01/21	0	0.00	12	62.18	62.00	-12	4,417	-0.27%
2022/01/20	1	61.70	0	0.00	62.00	1	4,457	0.02%
2022/01/19	2	62.00	12	62.01	62.00	-10	4,484	-0.22%
2022/01/17	0	62.60	0	0.00	62.40	0	4,573	0.00%
2022/01/14	0.1	63.00	0	0.00	62.40	0.1	4,656	0.00%
2022/01/13	3	63.00	0	0.00	63.30	3	4,815	0.06%
2022/01/12	1	63.20	0	0.00	63.30	1	4,944	0.02%
2022/01/11	0	0.00	22.1	63.34	63.40	-22.1	5,062	-0.44%
2022/01/10	1	63.80	0	0.00	64.00	1	5,313	0.02%
2022/01/07	2	65.25	0	0.00	64.20	2	5,567	0.04%
2022/01/06	2	65.55	0	0.00	65.70	2	5,601	0.04%
2022/01/05	1	66.50	4	66.63	66.20	-3	5,650	-0.05%
2022/01/03	1	64.20	0	0.00	64.20	1	5,781	0.02%
2021/12/30	25	64.90	0	0.00	64.90	25	5,923	0.42%
2021/12/29	1	65.00	0	0.00	64.90	1	6,247	0.02%
2021/12/28	0	0.00	16	64.80	65.00	-16	6,623	-0.24%
2021/12/22	1	64.30	20	64.21	64.10	-19	8,081	-0.24%
2021/12/17	0	0.00	1	63.70	63.90	-1	8,733	-0.01%
2021/12/16	9.1	64.10	5	64.20	64.00	4.1	9,052	0.05%
2021/12/15	0	0.00	5	64.00	63.90	-5	9,158	-0.05%
2021/12/14	10	64.10	0	0.00	64.20	10	9,301	0.11%
2021/12/13	15	64.99	0	0.00	64.80	15	9,340	0.16%
2021/12/10	5	65.50	2	65.35	65.30	3	9,585	0.03%
2021/12/09	0	0.00	20	65.06	65.20	-20	9,552	-0.21%
2021/12/08	5	64.50	0	0.00	64.30	5	9,529	0.05%
2021/12/07	16	64.68	0	0.00	64.30	16	9,514	0.17%
2021/12/06	0	0.00	15	65.30	65.50	-15	9,462	-0.16%
2021/12/03	12	64.60	1	64.40	64.40	11	9,490	0.12%
2021/12/02	4	64.90	2	64.55	64.30	2	9,489	0.02%
2021/12/01	1	64.80	0	0.00	64.90	1	9,490	0.01%
2021/11/26	5	65.80	1	66.10	65.10	4	9,469	0.04%
2021/11/25	1	66.80	13	66.71	66.60	-12	9,412	-0.13%
2021/11/24	1	66.70	3	66.60	67.10	-2	9,427	-0.02%
2021/11/23	18	66.43	0	0.00	66.60	18	9,460	0.19%
2021/11/22	0	0.00	15	67.10	67.10	-15	9,442	-0.16%
2021/11/19	15	66.83	6	67.37	66.70	9	9,486	0.09%
2021/11/18	8	66.80	2	67.00	67.10	6	9,548	0.06%
2021/11/17	2	67.05	10	67.30	66.90	-8	9,682	-0.08%
2021/11/16	1	66.70	0	0.00	67.30	1	9,779	0.01%
2021/11/15	1.1	68.56	0	0.00	68.00	1.1	9,836	0.01%
2021/11/12	5	68.90	1	69.00	68.90	4	9,928	0.04%
2021/11/11	2	70.35	2	69.60	69.30	0	9,930	0.00%
2021/11/10	0	0.00	8	69.98	70.20	-8	9,851	-0.08%
2021/11/09	0	0.00	23	69.57	69.60	-23	9,853	-0.23%
2021/11/08	0	0.00	2	69.20	69.60	-2	9,847	-0.02%
2021/11/04	29	70.42	3.1	70.40	70.00	25.9	9,782	0.26%
2021/11/03	1	69.60	1.2	69.61	69.80	-0.2	9,643	0.00%
2021/11/02	0	0.00	4	69.93	69.10	-4	9,609	-0.04%
2021/11/01	0	0.00	5	68.70	68.60	-5	9,474	-0.05%
2021/10/29	6	68.47	0	0.00	68.80	6	9,456	0.06%
2021/10/28	0	0.00	5	68.64	68.60	-5	9,393	-0.05%
2021/10/27	3	67.90	2	67.70	67.70	1	9,316	0.01%
2021/10/26	12	68.13	3	68.20	68.00	9	9,311	0.10%
2021/10/25	3	68.30	0	0.00	68.30	3	9,279	0.03%
2021/10/22	2	67.10	5	67.54	67.90	-3	9,259	-0.03%
2021/10/21	23	66.65	12	67.15	66.50	11	9,213	0.12%
2021/10/20	4.1	67.68	6	67.60	67.90	-1.9	9,154	-0.02%
2021/10/19	12	68.43	35	68.18	68.00	-23	9,037	-0.25%
2021/10/18	21	69.82	1	68.80	68.70	20	8,913	0.22%
2021/10/15	46	70.71	28.1	69.82	70.80	17.9	8,729	0.21%
2021/10/14	0	0.00	2	68.60	68.50	-2	8,527	-0.02%
2021/10/13	8	68.90	0	0.00	69.00	8	8,468	0.09%
2021/10/12	3	68.23	0	0.00	67.90	3	8,397	0.04%
2021/10/08	3	69.87	19	69.84	70.10	-16	8,305	-0.19%
2021/10/07	3.1	69.33	9	69.66	69.40	-6	8,151	-0.07%
2021/10/06	6.1	69.07	3	68.30	68.30	3.1	8,078	0.04%
2021/10/05	15	69.95	12	69.90	71.20	3	7,773	0.04%
2021/10/04	7	69.90	28	70.38	70.90	-21	7,414	-0.28%
2021/10/01	2	68.60	4	68.50	67.60	-2	6,842	-0.03%
2021/09/30	3	71.20	2	70.50	70.30	1	6,600	0.02%
2021/09/29	0	0.00	1	68.40	68.70	-1	6,218	-0.02%
2021/09/28	4	68.68	7	69.14	69.40	-3	6,209	-0.05%
2021/09/27	0	0.00	21.1	68.46	68.80	-21.1	6,058	-0.35%
2021/09/24	11	68.97	6.2	68.97	68.70	4.8	5,961	0.08%
2021/09/23	3	67.87	9	67.58	68.00	-6	5,645	-0.11%
2021/09/22	12	65.15	2	65.30	66.20	10	5,330	0.19%
2021/09/17	0	0.00	5	66.32	66.50	-5	5,240	-0.10%
2021/09/15	6	64.32	7.1	65.39	65.00	-1.1	5,073	-0.02%
2021/09/10	0	0.00	1	63.40	63.50	-1	4,890	-0.02%
2021/09/09	2	63.30	0	0.00	63.50	2	5,004	0.04%
2021/09/08	4	62.90	1	63.90	62.90	3	5,002	0.06%
2021/09/06	0	0.00	2	64.50	64.00	-2	4,946	-0.04%
2021/09/02	3	65.00	0	0.00	64.20	3	4,909	0.06%
2021/08/31	0	0.00	1	66.10	66.30	-1	4,845	-0.02%
2021/08/27	0	0.00	10	66.22	66.20	-10	4,900	-0.20%
2021/08/26	6	65.58	3	65.40	65.70	3	4,919	0.06%
2021/08/25	30	65.80	0	0.00	65.70	30	5,051	0.59%
2021/08/24	1	66.80	60	66.80	65.70	-59	5,050	-1.17%
2021/08/23	2	67.40	4	67.05	67.30	-2	5,006	-0.04%
2021/08/20	4	65.00	0	0.00	65.90	4	4,871	0.08%
2021/08/19	21	64.50	3	64.70	64.50	18	4,791	0.38%
2021/08/18	2	66.60	4	66.30	66.80	-2	4,610	-0.04%
2021/08/17	0	64.10	4	64.35	64.40	-4	4,482	-0.09%
2021/08/16	0	0.00	9	63.70	63.90	-9	4,440	-0.20%
2021/08/13	0	0.00	2	64.20	64.00	-2	4,433	-0.05%
2021/08/12	2	64.00	2	63.40	63.80	0	4,405	0.00%
2021/08/11	0	0.00	3	63.03	63.30	-3	4,404	-0.07%
2021/08/09	0	0.00	6	63.00	62.80	-6	4,608	-0.13%
2021/08/06	4	63.10	1	63.70	63.70	3	4,665	0.06%
2021/08/05	0	0.00	1	62.90	63.20	-1	4,772	-0.02%
2021/08/04	0	0.00	2	62.10	62.10	-2	4,972	-0.04%
2021/07/30	1	61.60	0	0.00	61.60	1	5,173	0.02%
2021/07/28	1	62.20	0	0.00	62.20	1	5,306	0.02%
2021/07/27	0	0.00	1	62.40	62.50	-1	5,499	-0.02%
2021/07/26	4	62.80	2	63.95	63.10	2	5,680	0.04%
2021/07/23	3	62.50	2	62.30	62.60	1	5,639	0.02%
2021/07/22	0.1	62.60	0	0.00	62.40	0.1	5,708	0.00%
2021/07/21	1	63.20	3	64.20	63.00	-2	5,794	-0.03%
2021/07/19	4	66.20	0	0.00	65.80	4	5,777	0.07%
2021/07/15	0	0.00	1	66.40	66.70	-1	6,086	-0.02%
2021/07/14	0	0.00	3	66.07	65.80	-3	6,100	-0.05%
2021/07/13	0.1	66.40	5	66.36	66.10	-4.9	6,153	-0.08%
2021/07/09	0	0.00	3	64.90	65.00	-3	6,253	-0.05%
2021/07/08	1	66.30	11	65.55	65.50	-10	6,399	-0.16%
2021/07/07	1	65.40	0	0.00	65.50	1	6,501	0.02%
2021/07/06	2	66.10	0	0.00	66.00	2	6,572	0.03%
2021/07/05	0	0.00	3	67.00	67.00	-3	6,628	-0.05%
2021/07/02	1	65.10	1	65.10	65.00	0	6,607	0.00%
2021/07/01	0	0.00	1	65.20	65.10	-1	6,709	-0.01%
2021/06/28	0	0.00	5	65.20	65.30	-5	7,157	-0.07%
2021/06/25	1	65.70	6	65.98	65.60	-5	7,238	-0.07%
2021/06/24	1	65.50	1	65.10	65.40	0	7,302	0.00%
2021/06/23	0	0.00	16	65.27	65.10	-16	7,422	-0.22%
2021/06/22	2	63.90	1	64.30	63.90	1	7,633	0.01%
2021/06/21	2	64.35	1	64.40	64.20	1	7,891	0.01%
2021/06/18	0	0.00	2	66.00	65.70	-2	8,989	-0.02%
2021/06/15	1	65.50	1	65.00	65.00	0	9,745	0.00%
2021/06/11	0	0.00	3	64.93	64.90	-3	10,415	-0.03%
2021/06/09	4.1	63.70	5	63.80	63.40	-0.9	10,719	-0.01%
2021/06/08	3.1	64.58	0	0.00	64.40	3.1	11,187	0.03%
2021/06/04	2	63.90	0	0.00	64.00	2	11,419	0.02%
2021/06/02	29	67.37	1	68.20	65.90	28	11,547	0.24%
2021/06/01	0	0.00	1	66.40	66.40	-1	11,512	-0.01%
2021/05/31	5	65.56	3	65.20	65.30	2	11,685	0.02%
2021/05/28	1	65.40	1	64.70	64.60	0	11,746	0.00%
2021/05/27	0	0.00	2	64.05	64.00	-2	11,840	-0.02%
2021/05/26	0	0.00	2	63.80	64.00	-2	12,006	-0.02%
2021/05/25	1	64.20	1.1	64.11	64.30	-0.1	12,460	0.00%
2021/05/24	0.1	63.10	0	0.00	63.50	0.1	13,058	0.00%
2021/05/21	32	63.48	0	0.00	63.10	32	13,201	0.24%
2021/05/20	0	0.00	11	62.23	62.20	-11	13,440	-0.08%
2021/05/19	30	62.10	1	62.50	62.10	29	13,616	0.21%
2021/05/18	2	61.65	8	61.83	62.70	-6	13,799	-0.04%
2021/05/17	1	56.90	8	58.30	57.80	-7	13,988	-0.05%
2021/05/14	2	61.00	0	0.00	60.90	2	14,093	0.01%
2021/05/13	1	61.00	4	61.25	61.20	-3	14,457	-0.02%
2021/05/12	4	60.15	5	59.34	59.80	-1	14,679	-0.01%
2021/05/11	5	62.78	5	62.50	62.00	0	15,153	0.00%
2021/05/10	11	65.56	0	0.00	65.40	11	15,223	0.07%
2021/05/07	11	65.18	10	66.00	66.20	1	15,477	0.01%
2021/05/06	3	64.40	1	64.50	64.40	2	15,780	0.01%
2021/05/05	3	64.17	6	65.03	63.60	-3	16,217	-0.02%
2021/05/04	5	64.62	1	63.50	64.20	4	16,250	0.02%
2021/05/03	2	67.00	1	67.00	66.70	1	16,320	0.01%
2021/04/29	3	69.07	1	69.00	69.00	2	16,341	0.01%
2021/04/28	7	69.77	12	70.13	69.70	-5	16,457	-0.03%
2021/04/27	5	70.98	2	70.95	70.70	3	16,704	0.02%
2021/04/26	3	70.00	13	70.00	69.60	-10	16,916	-0.06%
2021/04/23	0	0.00	1	69.50	69.60	-1	17,894	-0.01%
2021/04/22	12	70.53	16	69.69	69.30	-4	19,364	-0.02%
2021/04/21	29	71.80	0	0.00	70.80	29	21,177	0.14%
2021/04/20	24	71.14	0	0.00	71.00	24	23,422	0.10%
2021/04/19	3	71.07	1	71.00	71.10	2	24,127	0.01%
2021/04/16	6	71.55	0	0.00	71.70	6	24,288	0.02%
2021/04/15	3	70.13	3	70.63	70.80	0	24,357	0.00%
2021/04/14	10	71.88	6	72.20	71.10	4	24,344	0.02%
2021/04/13	3	72.80	2	72.40	72.10	1	24,468	0.00%
2021/04/12	1	72.20	5	72.62	72.10	-4	24,572	-0.02%
2021/04/09	15.1	72.10	5	72.10	72.00	10.1	24,711	0.04%
2021/04/08	9.1	72.33	6	72.30	72.30	3.1	24,687	0.01%
2021/04/07	8	72.79	5	72.90	73.10	3	24,603	0.01%
2021/04/06	2	72.35	20	72.47	72.10	-18	24,526	-0.07%
2021/04/01	19	71.86	5	72.00	71.90	14	24,495	0.06%
2021/03/31	44	73.11	7	72.90	72.60	37	24,416	0.15%
2021/03/30	6	74.40	1	74.20	74.80	5	24,191	0.02%
2021/03/29	16	74.10	3	74.60	74.10	13	24,121	0.05%
2021/03/26	8	73.85	5	74.08	73.80	3	24,108	0.01%
2021/03/25	12	74.52	10	74.32	74.10	2	24,013	0.01%
2021/03/24	21	76.02	12	75.70	75.40	9	23,836	0.04%
2021/03/23	50	76.77	53	77.40	76.10	-3	23,564	-0.01%
2021/03/22	15	73.29	5	73.44	74.00	10	22,465	0.04%
2021/03/19	10	73.43	17	73.31	73.00	-7	22,308	-0.03%
2021/03/18	6	74.62	22.1	75.08	74.80	-16.1	22,105	-0.07%
2021/03/17	21	74.00	55.2	74.52	73.40	-34.2	21,765	-0.16%
2021/03/16	16	73.01	1	73.10	72.50	15	21,200	0.07%
2021/03/15	2	72.35	1	72.70	72.80	1	21,150	0.00%
2021/03/12	13	72.91	18.3	72.97	73.30	-5.3	21,192	-0.03%
2021/03/11	17	71.35	30	71.48	71.30	-13	21,120	-0.06%
2021/03/10	0	0.00	4	70.10	69.60	-4	20,960	-0.02%
2021/03/09	22	68.33	19	68.96	69.00	3	20,933	0.01%
2021/03/08	3	69.77	4	69.55	69.00	-1	20,785	0.00%
2021/03/05	8	70.64	4	70.03	70.00	4	20,689	0.02%
2021/03/04	13	71.14	11.1	70.98	70.50	1.9	20,660	0.01%
2021/03/03	17	70.47	3	70.00	70.80	14	20,431	0.07%
2021/03/02	8	70.15	8	69.30	69.30	0	20,303	0.00%
2021/02/26	6.1	70.21	6	70.18	70.00	0.1	20,163	0.00%
2021/02/25	23.1	71.93	11.3	72.67	71.30	11.7	19,931	0.06%
2021/02/24	38	71.19	26	72.24	70.60	12	19,489	0.06%
2021/02/23	2	69.70	1	69.60	69.70	1	18,843	0.01%
2021/02/22	21	69.92	2	69.85	69.70	19	18,685	0.10%
2021/02/19	17	69.12	11	69.19	69.40	6	18,424	0.03%
2021/02/18	11	70.14	2	70.40	70.20	9	18,213	0.05%
2021/02/17	18.2	69.87	10	69.57	69.90	8.2	17,982	0.05%
2021/02/05	5	71.42	7	70.47	70.40	-2	17,708	-0.01%
2021/02/04	15.2	70.42	5	70.74	70.40	10.2	17,457	0.06%
2021/02/03	12	72.84	8	73.30	72.50	4	17,039	0.02%
2021/02/02	24	74.72	28	75.00	73.60	-4	16,672	-0.02%
2021/02/01	29	73.31	8	73.33	74.90	21	15,953	0.13%
2021/01/29	13	75.84	25	77.71	74.80	-12	15,757	-0.08%
2021/01/28	20	76.61	74	76.66	77.20	-54	15,459	-0.35%
2021/01/27	64	76.99	36	77.47	78.20	28	15,072	0.19%
2021/01/26	5	74.98	18	74.67	74.40	-13	14,563	-0.09%
2021/01/25	18	76.26	31	74.89	75.30	-13	14,395	-0.09%
2021/01/22	15	73.83	11	75.16	75.60	4	14,088	0.03%
2021/01/21	15	72.29	8	73.90	72.50	7	13,851	0.05%
2021/01/20	11	73.16	20	73.47	72.10	-9	13,646	-0.07%
2021/01/19	14	76.48	9	76.18	76.00	5	13,299	0.04%
2021/01/18	42	76.57	43	76.88	77.30	-1	12,960	-0.01%
2021/01/15	50	76.97	41.2	76.56	75.60	8.8	11,917	0.07%
2021/01/14	381.5	75.59	361	77.32	76.90	20.5	10,349	0.20%	大買/大賣/
2021/01/13	87.5	71.01	83.3	71.20	72.80	4.2	8,308	0.05%
2021/01/12	45	67.70	20.1	67.70	67.70	24.9	5,923	0.42%
2021/01/11	0	0.00	13	61.60	61.60	-13	5,142	-0.25%
2021/01/08	3	54.50	2	55.30	56.00	1	4,890	0.02%
2021/01/07	4	55.65	41.1	55.41	55.60	-37.1	4,712	-0.79%
2021/01/06	8	56.80	7	56.11	55.70	1	4,613	0.02%
2021/01/05	1	56.20	6	56.33	56.10	-5	4,309	-0.12%
2021/01/04	12	55.58	9	55.03	55.60	3	4,071	0.07%
2020/12/31	8	53.69	2	54.00	53.40	6	3,844	0.16%
2020/12/30	0	0.00	2	53.60	53.60	-2	3,760	-0.05%
2020/12/28	5	54.22	2	54.15	54.00	3	3,684	0.08%
2020/12/25	3	53.73	0	0.00	53.70	3	3,627	0.08%
2020/12/24	0	0.00	1	52.50	52.70	-1	3,521	-0.03%
2020/12/23	0	0.00	3	52.00	52.10	-3	3,454	-0.09%
2020/12/22	4	52.20	0	0.00	52.00	4	3,437	0.12%
2020/12/18	1	52.40	1	52.20	51.90	0	3,403	0.00%
2020/12/16	0	0.00	1	52.80	52.90	-1	3,354	-0.03%
2020/12/14	2	53.05	0	0.00	52.70	2	3,279	0.06%
2020/12/11	4	52.70	8	53.38	53.00	-4	3,205	-0.12%
2020/12/10	10.2	53.64	2	54.00	53.20	8.2	3,128	0.26%
2020/12/09	9	55.01	2	55.20	54.70	7	2,998	0.23%
2020/12/08	4	55.10	1	55.10	54.70	3	2,877	0.10%
2020/12/07	11	54.45	10	55.61	56.30	1	2,632	0.04%
2020/12/04	0	0.00	3	52.47	52.50	-3	2,227	-0.13%
2020/12/03	1	51.60	0	0.00	51.60	1	2,175	0.05%
2020/12/02	4	52.40	1	52.30	52.20	3	2,119	0.14%
2020/12/01	0	0.00	1	52.50	52.40	-1	2,123	-0.05%
2020/11/30	0	0.00	1	52.60	52.60	-1	2,111	-0.05%
2020/11/27	3	52.20	0	0.00	52.10	3	2,002	0.15%
2020/11/26	1	52.20	0	0.00	52.20	1	2,000	0.05%
2020/11/24	1	51.60	0	0.00	51.60	1	2,028	0.05%
2020/11/23	0	0.00	1	52.40	52.40	-1	2,003	-0.05%
2020/11/20	0	0.00	2	52.05	52.10	-2	1,960	-0.10%
2020/11/19	39	51.79	0	0.00	51.50	39	1,946	2.00%
2020/11/17	2	51.35	0	0.00	51.30	2	1,939	0.10%
2020/11/13	2	51.30	0	0.00	51.00	2	1,988	0.10%
2020/11/11	0	0.00	3	51.90	52.30	-3	1,952	-0.15%
2020/11/05	0	0.00	2	51.30	51.20	-2	1,984	-0.10%
2020/11/04	0	0.00	1	51.40	51.10	-1	1,995	-0.05%
2020/11/03	0	0.00	1	50.80	51.10	-1	2,012	-0.05%
2020/10/30	1	50.20	8	50.20	50.10	-7	2,045	-0.34%
2020/10/29	2	50.30	0	0.00	50.40	2	2,036	0.10%
2020/10/28	3	50.93	0	0.00	51.00	3	2,052	0.15%
2020/10/23	1	51.30	0	0.00	51.70	1	2,118	0.05%
2020/10/22	1	51.20	0	0.00	51.30	1	2,165	0.05%
2020/10/20	2	51.65	0	0.00	51.60	2	2,272	0.09%
2020/10/19	0	0.00	3	52.03	51.90	-3	2,330	-0.13%
2020/10/16	2	51.50	1	51.40	51.20	1	2,420	0.04%
2020/10/15	1	51.40	0	0.00	51.40	1	2,494	0.04%
2020/10/14	3	52.10	0	0.00	51.80	3	2,580	0.12%
2020/10/08	1	52.20	0	0.00	52.10	1	2,790	0.04%
2020/10/06	0	0.00	2	51.95	51.90	-2	2,864	-0.07%
2020/10/05	2	51.15	0	0.00	51.00	2	2,886	0.07%
2020/09/28	0	0.00	1	51.20	51.00	-1	3,033	-0.03%
2020/09/24	1	50.80	0	0.00	50.30	1	3,106	0.03%
2020/09/23	5	51.34	0	0.00	51.40	5	3,069	0.16%
2020/09/22	5	52.08	3	52.10	52.00	2	3,132	0.06%
2020/09/21	3	53.40	0	0.00	53.00	3	3,162	0.09%
2020/09/17	0	0.00	1	52.90	52.90	-1	3,232	-0.03%
2020/09/16	0	0.00	1	53.20	53.00	-1	3,255	-0.03%
2020/09/15	0	0.00	1	53.10	53.20	-1	3,260	-0.03%
2020/09/11	0	0.00	1	52.70	52.70	-1	3,368	-0.03%
2020/09/10	2	52.30	0	0.00	52.30	2	3,385	0.06%
2020/09/04	4	52.53	0	0.00	52.50	4	3,478	0.11%
2020/09/03	0	0.00	1	54.00	53.30	-1	3,473	-0.03%
2020/08/27	4	53.00	0	0.00	53.10	4	3,529	0.11%
2020/08/25	2	52.70	1	53.00	53.10	1	3,558	0.03%
2020/08/21	1	51.40	0	0.00	51.80	1	3,590	0.03%
2020/08/20	3	51.27	1	51.50	51.20	2	3,581	0.06%
2020/08/19	0	0.00	9	53.70	53.50	-9	3,523	-0.26%
2020/08/17	0	0.00	2	53.50	54.30	-2	3,521	-0.06%
2020/08/14	2	53.40	1	53.50	53.60	1	3,521	0.03%
2020/08/13	3	53.03	0	0.00	53.10	3	3,519	0.09%
2020/08/11	1	54.00	1	53.80	53.70	0	3,501	0.00%
2020/08/10	0	0.00	1	54.40	54.40	-1	3,522	-0.03%
2020/08/06	5	55.00	1	54.90	54.80	4	3,566	0.11%
2020/08/05	0	0.00	1	54.50	54.50	-1	3,592	-0.03%
2020/08/03	1	54.10	0	0.00	53.90	1	3,640	0.03%
2020/07/31	0	0.00	1	54.70	54.20	-1	3,640	-0.03%
2020/07/30	1	53.80	1	54.80	54.80	0	3,669	0.00%
2020/07/29	1	53.60	0	53.70	53.70	1	3,676	0.03%
2020/07/28	2	53.85	1	55.20	53.60	1	3,734	0.03%
2020/07/24	5	54.40	0	0.00	54.20	5	3,912	0.13%
2020/07/23	3	55.37	2	55.75	55.30	1	3,881	0.03%
2020/07/21	0	0.00	3.1	57.57	57.60	-3.1	3,757	-0.08%
2020/07/20	2	56.80	3	57.30	56.90	-1	3,695	-0.03%
2020/07/17	3	57.60	7	58.60	57.70	-4	3,632	-0.11%
2020/07/16	7	57.44	0	0.00	58.00	7	3,580	0.20%
2020/07/15	1	58.30	1	57.20	57.20	0	3,552	0.00%
2020/07/14	0	0.00	9	57.90	57.70	-9	3,530	-0.25%
2020/07/13	11	58.08	1.2	57.90	58.00	9.8	3,522	0.28%
2020/07/09	6	58.45	2	58.40	58.00	4	3,536	0.11%
2020/07/08	0	0.00	11	57.99	58.20	-11	3,499	-0.31%
2020/07/07	2	57.75	13	57.85	57.90	-11	3,496	-0.31%
2020/07/06	2	57.90	3	57.63	57.80	-1	3,540	-0.03%
2020/07/03	1	56.90	0	0.00	57.00	1	3,549	0.03%
2020/07/02	9	57.11	1	57.20	57.40	8	3,543	0.23%
2020/07/01	2	57.65	8	57.61	57.00	-6	3,542	-0.17%
2020/06/30	0	0.00	1	56.40	56.50	-1	3,455	-0.03%
2020/06/29	3	55.40	0	0.00	55.20	3	3,419	0.09%
2020/06/24	0	0.00	12	55.89	55.90	-12	3,392	-0.35%
2020/06/23	11	54.67	1	55.00	54.70	10	3,334	0.30%
2020/06/22	5	54.28	0	0.00	54.40	5	3,338	0.15%
2020/06/16	0	0.00	6	54.55	54.10	-6	3,379	-0.18%
2020/06/15	1	53.50	0	0.00	53.10	1	3,485	0.03%
2020/06/11	2	55.05	0	0.00	54.50	2	3,600	0.06%
2020/06/08	0	0.00	2	55.70	55.80	-2	3,846	-0.05%
2020/06/03	1	55.10	1	54.80	55.20	0	3,835	0.00%
2020/06/02	1	54.30	0	0.00	54.30	1	3,837	0.03%
2020/06/01	3	54.10	0	0.00	54.00	3	3,825	0.08%
2020/05/29	1	53.20	0	0.00	53.90	1	3,823	0.03%
2020/05/28	0	0.00	2	54.10	53.70	-2	3,791	-0.05%
2020/05/26	0	0.00	1	54.10	54.00	-1	3,853	-0.03%
2020/05/22	3	54.03	0	0.00	53.60	3	3,860	0.08%
2020/05/21	1	54.70	0	0.00	55.10	1	3,856	0.03%
2020/05/20	0	0.00	1	54.60	54.70	-1	3,844	-0.03%
2020/05/15	4	55.00	0	0.00	54.80	4	3,815	0.10%
2020/05/14	6	55.53	1	56.10	55.50	5	3,778	0.13%
2020/05/13	1	56.50	0	0.00	56.80	1	3,739	0.03%
2020/05/12	6	56.82	1	56.90	56.50	5	3,743	0.13%
2020/05/11	1	57.30	2	57.55	57.40	-1	3,742	-0.03%
2020/05/06	4	56.25	1	55.50	55.50	3	3,663	0.08%
2020/05/05	1	55.90	6	55.95	55.90	-5	3,633	-0.14%
2020/05/04	5	55.92	6	55.68	56.30	-1	3,626	-0.03%
2020/04/30	10	57.94	10	57.89	57.60	0	3,581	0.00%
2020/04/29	2	54.95	4	55.03	54.90	-2	3,414	-0.06%
2020/04/28	1	54.60	10	54.60	54.60	-9	3,425	-0.26%
2020/04/24	3	53.90	0	0.00	53.60	3	3,505	0.09%
2020/04/23	0	0.00	1	53.90	53.80	-1	3,521	-0.03%
2020/04/22	2	52.50	0	0.00	53.10	2	3,514	0.06%
2020/04/17	0	0.00	22	54.62	54.50	-22	3,472	-0.63%
2020/04/16	2	54.20	0	0.00	54.00	2	3,419	0.06%
2020/04/15	2	54.50	0	0.00	54.50	2	3,391	0.06%
2020/04/14	1	54.10	0	0.00	54.30	1	3,367	0.03%
2020/04/13	1	53.60	10	53.80	53.50	-9	3,353	-0.27%
2020/04/10	10	54.20	1	54.30	54.30	9	3,367	0.27%
2020/04/09	5	55.74	30	54.90	54.80	-25	3,354	-0.75%
2020/04/08	10	52.60	2	52.85	53.40	8	3,239	0.25%
2020/04/07	1	50.90	0	0.00	51.20	1	3,189	0.03%
2020/04/01	31	49.05	0	0.00	49.00	31	3,164	0.98%
2020/03/31	1	49.30	0	0.00	49.50	1	3,161	0.03%
2020/03/27	1	49.95	0	0.00	49.55	1	3,154	0.03%
2020/03/25	4	50.15	0	0.00	49.95	4	3,165	0.13%
2020/03/23	0	0.00	1	46.90	46.95	-1	3,187	-0.03%
2020/03/20	4	49.38	0	0.00	49.50	4	3,220	0.12%
2020/03/19	9	46.74	28	46.53	46.20	-19	3,172	-0.60%
2020/03/18	1	50.80	0	0.00	50.00	1	3,119	0.03%
2020/03/17	3	50.23	21	50.30	51.00	-18	3,177	-0.57%
2020/03/16	2	51.85	2	51.90	52.00	0	3,134	0.00%
2020/03/13	4	50.88	0	0.00	53.30	4	3,082	0.13%
2020/03/12	12	55.49	0	0.00	55.20	12	2,982	0.40%
2020/03/09	0	0.00	1	58.50	58.50	-1	2,907	-0.03%
2020/03/06	3	58.60	0	0.00	58.50	3	2,863	0.10%
2020/03/03	1	59.70	0	0.00	59.20	1	2,843	0.04%
2020/03/02	0	0.00	3	58.90	58.70	-3	2,850	-0.11%
2020/02/27	1	59.60	0	0.00	59.50	1	2,885	0.03%
2020/02/26	2	59.30	1	59.60	59.60	1	2,863	0.03%
2020/02/24	6	60.10	0	0.00	60.10	6	2,888	0.21%
2020/02/21	0.3	60.70	0	0.00	60.50	0.3	2,895	0.01%
2020/02/20	1	60.70	0	0.00	60.70	1	2,941	0.03%
2020/02/12	3	61.00	0	0.00	61.20	3	3,074	0.10%
2020/02/11	2	60.65	0	0.00	60.60	2	3,095	0.06%
2020/02/07	0	0.00	5.6	61.08	61.40	-5.6	3,186	-0.17%
2020/02/06	0	0.00	2	61.50	61.60	-2	3,264	-0.06%
2020/02/05	0	0.00	1	61.10	61.00	-1	3,438	-0.03%
2020/02/04	0	0.00	2	60.50	61.00	-2	3,554	-0.06%
2020/02/03	2	59.20	0	0.00	59.30	2	3,564	0.06%
2020/01/31	10	60.75	0	0.00	60.50	10	3,521	0.28%
2020/01/30	0	0.00	1	59.80	59.80	-1	3,507	-0.03%
2020/01/16	1	65.10	0	0.00	65.20	1	3,385	0.03%
2020/01/15	1	65.30	0	0.00	65.40	1	3,408	0.03%
2020/01/13	0	0.00	7	65.00	65.00	-7	3,435	-0.20%
2020/01/07	1	65.50	0	0.00	65.00	1	3,466	0.03%
2020/01/02	1	66.50	1	66.50	66.30	0	3,487	0.00%
2019/12/26	0	0.00	1	67.20	67.00	-1	3,489	-0.03%
2019/12/25	2	67.10	0	0.00	67.50	2	3,498	0.06%
2019/12/23	0	0.00	2	67.50	67.60	-2	3,526	-0.06%
2019/12/19	0	0.00	1	68.70	68.60	-1	3,560	-0.03%
2019/12/16	0	0.00	1.2	69.50	69.20	-1.2	3,592	-0.03%
2019/12/13	0	0.00	7	69.40	68.80	-7	3,596	-0.19%
2019/12/12	1	69.00	3	69.47	68.80	-2	3,555	-0.06%
2019/12/11	0	0.00	6	68.67	68.80	-6	3,452	-0.17%
2019/12/10	0	0.00	3	67.83	67.90	-3	3,428	-0.09%
2019/12/06	10	66.75	0	0.00	67.30	10	3,411	0.29%
2019/12/03	3	67.10	0	0.00	67.00	3	3,372	0.09%
2019/12/02	0	0.00	5	66.86	66.80	-5	3,372	-0.15%
2019/11/29	2	67.05	0	0.00	66.60	2	3,357	0.06%
2019/11/25	0	0.00	1	67.20	67.20	-1	3,265	-0.03%
2019/11/21	2	67.15	1	66.40	67.20	1	3,261	0.03%
2019/11/19	0	0.00	1	67.20	67.20	-1	3,257	-0.03%
2019/11/18	6	65.82	4	66.38	66.70	2	3,230	0.06%
2019/11/14	1	64.90	0	0.00	65.00	1	3,202	0.03%
2019/11/12	0	0.00	1	66.90	66.80	-1	3,190	-0.03%
2019/11/08	0	0.00	1	67.40	67.00	-1	3,142	-0.03%
2019/11/07	1	66.60	0	0.00	66.70	1	3,104	0.03%
2019/11/06	2	67.75	1	67.60	67.50	1	3,073	0.03%
2019/11/05	3	68.50	3	68.70	68.90	0	3,033	0.00%
2019/11/04	6	68.98	11	68.91	69.30	-5	2,979	-0.17%
2019/11/01	1.2	67.20	1	66.90	67.30	0.2	2,808	0.01%
2019/10/31	0	0.00	5	65.30	65.20	-5	2,718	-0.18%
2019/10/30	1	65.20	0	0.00	65.50	1	2,742	0.04%
2019/10/24	0	0.00	1	65.30	65.30	-1	2,707	-0.04%
2019/10/23	2	66.20	0	0.00	65.40	2	2,745	0.07%
2019/10/22	2	65.90	0	0.00	65.70	2	2,779	0.07%
2019/10/21	3	65.30	0	0.00	65.60	3	2,781	0.11%
2019/10/17	0	0.00	1	65.20	65.20	-1	2,780	-0.04%
2019/10/16	1	64.00	0	0.00	64.50	1	2,760	0.04%
2019/10/15	0	0.00	1	64.00	64.00	-1	2,766	-0.04%
2019/10/14	0	0.00	1	64.10	63.90	-1	2,818	-0.04%
2019/10/09	4	63.23	0	0.00	63.00	4	2,835	0.14%
2019/10/08	0	0.00	2	64.35	64.50	-2	2,855	-0.07%
2019/10/07	13	63.44	3	63.40	63.50	10	2,938	0.34%
2019/10/04	1	65.00	0	0.00	64.80	1	2,897	0.03%
2019/10/03	0	0.00	1	65.10	64.80	-1	2,895	-0.03%
2019/10/01	8	65.04	10	64.90	65.50	-2	2,878	-0.07%
2019/09/27	0	0.00	1	65.00	64.70	-1	2,847	-0.04%
2019/09/26	1	66.00	0	0.00	65.30	1	2,822	0.04%
2019/09/25	0	0.00	3	65.40	66.00	-3	2,787	-0.11%
2019/09/23	0	0.00	2	65.65	65.90	-2	2,699	-0.07%
2019/09/20	8	66.11	5	66.12	65.60	3	2,699	0.11%
2019/09/19	0	0.00	3	65.50	64.90	-3	2,559	-0.12%
2019/09/18	1	64.80	1	64.80	64.80	0	2,524	0.00%
2019/09/17	2	63.60	0	0.00	63.80	2	2,479	0.08%
2019/09/12	1	64.10	1	63.70	64.30	0	2,507	0.00%
2019/09/11	0	0.00	1	63.30	63.60	-1	2,484	-0.04%
2019/09/05	0	0.00	1	63.30	63.30	-1	2,502	-0.04%
2019/08/28	1	62.20	0	0.00	62.20	1	2,465	0.04%
2019/08/26	0	0.00	2	63.00	62.70	-2	2,446	-0.08%
2019/08/23	1	64.50	1.2	64.38	64.30	-0.2	2,455	-0.01%
2019/08/22	0	0.00	2	63.50	63.40	-2	2,442	-0.08%
2019/08/21	0	0.00	1	63.10	63.30	-1	2,467	-0.04%
2019/08/19	3	62.70	0	0.00	62.30	3	2,435	0.12%
2019/08/16	0	0.00	2	62.35	62.80	-2	2,439	-0.08%
2019/08/15	0	0.00	2	61.25	61.40	-2	2,422	-0.08%
2019/08/14	3	61.53	0	0.00	61.30	3	2,408	0.12%
2019/08/12	0	0.00	1	61.80	61.90	-1	2,407	-0.04%
2019/08/08	0	0.00	1	61.40	61.20	-1	2,405	-0.04%
2019/08/07	2	60.50	0	0.00	60.20	2	2,408	0.08%
2019/08/05	5	60.50	9	61.00	60.50	-4	2,382	-0.17%
2019/08/02	7	61.80	0	0.00	61.30	7	2,362	0.30%
2019/08/01	1	63.40	1	63.90	63.60	0	2,349	0.00%
2019/07/31	3	63.77	1	64.40	64.30	2	2,308	0.09%
2019/07/30	4	64.40	1	64.60	64.30	3	2,302	0.13%
2019/07/29	2	64.80	1	64.70	64.80	1	2,330	0.04%
2019/07/25	1	64.20	0	0.00	64.60	1	2,319	0.04%
2019/07/24	0	0.00	1	66.80	66.70	-1	2,282	-0.04%
2019/07/23	0	0.00	0.2	67.30	67.30	-0.2	2,217	-0.01%
2019/07/22	0	0.00	4	67.25	67.50	-4	2,195	-0.18%
2019/07/17	1	66.60	1	67.20	66.80	0	2,178	0.00%
2019/07/16	0	0.00	3	67.07	67.10	-3	2,170	-0.14%
2019/07/15	2	66.20	2	65.95	66.10	0	2,153	0.00%
2019/07/12	1	66.70	4	66.58	66.10	-3	2,251	-0.13%
2019/07/11	1	66.50	15	66.03	65.90	-14	2,258	-0.62%
2019/07/10	4	63.90	0	0.00	64.20	4	2,213	0.18%
2019/07/09	1	63.70	0	0.00	63.60	1	2,300	0.04%
2019/07/08	0	0.00	1	64.90	64.40	-1	2,352	-0.04%
2019/07/05	0	0.00	1	64.60	64.60	-1	2,382	-0.04%
2019/07/04	0	0.00	2	64.40	64.40	-2	2,475	-0.08%
2019/07/03	8	63.98	1	64.20	64.10	7	2,500	0.28%
2019/07/01	2.2	63.92	0	0.00	64.10	2.2	2,643	0.08%
2019/06/27	0	0.00	2	63.65	63.40	-2	2,856	-0.07%
2019/06/25	0	0.00	1	63.50	63.60	-1	2,931	-0.03%
2019/06/24	0	0.00	1	64.00	64.10	-1	2,941	-0.03%
2019/06/21	1	63.30	5	63.76	64.20	-4	2,957	-0.14%
2019/06/20	0	0.00	3	63.13	63.60	-3	2,925	-0.10%
2019/06/17	1	61.80	0	0.00	61.80	1	2,902	0.03%
2019/06/13	2	61.70	0	0.00	61.90	2	2,889	0.07%
2019/06/12	4	61.55	1	61.80	61.80	3	3,043	0.10%
2019/06/10	1	61.30	0	0.00	61.70	1	3,047	0.03%
2019/06/06	1	61.20	0	0.00	61.10	1	3,063	0.03%
2019/06/04	0.1	61.80	0	0.00	61.60	0.1	3,079	0.00%
2019/05/30	2	60.70	0	0.00	60.90	2	3,080	0.06%
2019/05/29	1	60.30	0	0.00	60.30	1	3,103	0.03%
2019/05/24	1	60.80	0	0.00	60.70	1	3,139	0.03%
2019/05/23	0	0.00	2	60.60	60.70	-2	3,155	-0.06%
2019/05/20	0	0.00	1	61.10	61.00	-1	3,164	-0.03%
2019/05/17	6	61.45	0	0.00	60.70	6	3,173	0.19%
2019/05/16	3	61.87	0	0.00	61.30	3	3,158	0.09%
2019/05/15	2	62.90	1	63.00	62.70	1	3,145	0.03%
2019/05/13	3	64.57	0	0.00	64.00	3	3,151	0.10%
2019/05/10	0	0.00	1	66.60	66.20	-1	3,151	-0.03%
2019/05/09	1	66.10	0	0.00	66.10	1	3,183	0.03%
2019/05/08	1	67.70	2	67.80	67.70	-1	3,142	-0.03%
2019/05/07	6	68.40	1	69.40	69.40	5	3,141	0.16%
2019/05/06	3	67.27	0	0.00	67.30	3	3,145	0.10%
2019/05/03	5	69.50	1	69.90	70.00	4	3,111	0.13%
2019/05/02	1	69.40	1	69.50	69.40	0	3,103	0.00%
2019/04/29	0	0.00	2	69.50	69.40	-2	3,111	-0.06%
2019/04/26	1	68.70	0	0.00	68.90	1	3,156	0.03%
2019/04/23	2	69.15	1	70.30	70.00	1	3,261	0.03%
2019/04/22	11	70.14	11	69.41	69.50	0	3,237	0.00%
2019/04/19	1	70.20	7	70.66	70.00	-6	3,250	-0.18%
2019/04/18	11	72.05	11	72.63	71.10	0	3,247	0.00%
2019/04/17	0	0.00	3	72.03	72.00	-3	3,148	-0.10%
2019/04/16	5	71.44	2	71.20	71.20	3	3,099	0.10%
2019/04/15	7	69.74	6	70.47	71.10	1	3,044	0.03%
2019/04/12	0	0.00	2	68.45	68.50	-2	2,972	-0.07%
2019/04/11	3	67.33	1	67.70	67.30	2	2,906	0.07%
2019/04/10	0	0.00	2	68.20	67.30	-2	2,869	-0.07%
2019/04/09	2	66.45	3	66.43	66.80	-1	2,774	-0.04%
2019/04/08	0	0.00	6	66.42	66.70	-6	2,753	-0.22%
2019/04/03	7	64.67	5	64.74	65.00	2	2,644	0.08%
2019/04/02	5	64.78	0	0.00	64.80	5	2,605	0.19%
2019/04/01	1	63.20	1	64.40	63.80	0	2,515	0.00%
2019/03/29	0	0.00	1.1	61.43	61.50	-1.1	2,361	-0.04%
2019/03/28	4	62.13	0	0.00	62.00	4	2,322	0.17%
2019/03/26	0	0.00	1	62.30	62.30	-1	2,285	-0.04%
2019/03/25	1	61.20	0	0.00	61.80	1	2,271	0.04%
2019/03/20	0	0.00	4	63.10	63.10	-4	2,269	-0.18%
2019/03/19	0	0.00	1	63.00	63.00	-1	2,303	-0.04%
2019/03/14	0	0.00	1	62.20	62.00	-1	2,213	-0.05%
2019/03/08	1	61.10	2	61.00	61.00	-1	2,343	-0.04%
2019/03/06	1	62.00	0	0.00	62.20	1	2,592	0.04%
2019/02/26	2	63.00	1	63.90	62.60	1	2,632	0.04%
2019/02/25	0	0.00	25	63.38	63.50	-25	2,614	-0.96%
2019/02/21	2	61.80	0	0.00	62.20	2	2,656	0.08%
2019/02/20	0	0.00	1	61.80	62.00	-1	2,649	-0.04%
2019/02/19	0	0.00	2	60.70	60.90	-2	2,671	-0.07%
2019/02/18	0	0.00	2	60.00	60.20	-2	2,725	-0.07%
2019/02/15	1	60.70	1	61.00	60.30	0	2,726	0.00%
2019/02/13	0	0.00	4	61.18	61.20	-4	2,788	-0.14%
2019/02/12	5	60.06	0	0.00	60.40	5	2,764	0.18%
2019/01/30	3	58.97	0	0.00	59.20	3	2,739	0.11%
2019/01/25	2	58.90	1	58.40	58.50	1	2,709	0.04%
2019/01/23	0	0.00	1	58.20	58.20	-1	2,708	-0.04%
2019/01/21	0	0.00	5	59.14	59.20	-5	2,717	-0.18%
2019/01/18	0.1	58.80	0	0.00	58.60	0.1	2,721	0.00%
2019/01/17	2	57.80	2	57.90	57.90	0	2,715	0.00%
2019/01/16	1	57.80	0	0.00	57.80	1	2,703	0.04%
2019/01/15	8	57.94	0	0.00	57.80	8	2,710	0.30%
2019/01/11	1	58.20	0	0.00	58.30	1	2,732	0.04%
2019/01/10	1	58.10	0	0.00	58.30	1	2,715	0.04%
2019/01/07	2	58.95	0	0.00	58.90	2	2,715	0.07%
2019/01/04	1	58.30	0	0.00	58.90	1	2,752	0.04%
2018/12/22	1	60.30	0	0.00	60.20	1	2,964	0.03%
2018/12/20	3	61.03	0	0.00	60.30	3	2,994	0.10%
2018/12/19	0	0.00	1	60.60	61.00	-1	2,996	-0.03%
2018/12/18	0	0.00	1	60.10	60.30	-1	3,029	-0.03%
2018/12/13	1	60.40	1	61.50	61.30	0	3,065	0.00%
2018/12/12	0	0.00	1	60.60	61.00	-1	3,043	-0.03%
2018/12/11	6	59.63	0	0.00	59.80	6	3,016	0.20%
2018/12/06	1	60.80	0	0.00	61.50	1	3,007	0.03%
2018/12/05	24	62.00	0	0.00	62.00	24	2,967	0.81%
2018/12/04	0	0.00	1	63.60	62.80	-1	3,000	-0.03%
2018/12/03	6	62.75	2	63.55	63.30	4	3,000	0.13%
2018/11/30	4	61.23	2	62.20	62.20	2	2,962	0.07%
2018/11/19	1	62.20	1	62.20	62.50	0	2,640	0.00%
2018/11/16	3	62.20	0	0.00	62.50	3	2,639	0.11%
2018/11/15	7	62.60	0	0.00	62.90	7	2,650	0.26%
2018/11/08	0	0.00	1	66.40	66.60	-1	2,571	-0.04%
2018/11/06	2	66.10	0	0.00	66.40	2	2,609	0.08%
2018/11/05	1	65.60	0	0.00	66.30	1	2,613	0.04%
2018/11/02	1	66.10	0	0.00	66.70	1	2,624	0.04%
2018/11/01	3	66.13	0	0.00	66.00	3	2,627	0.11%
2018/10/31	3	65.27	0	0.00	65.60	3	2,634	0.11%
2018/10/30	2	64.40	0	0.00	64.40	2	2,628	0.08%
2018/10/26	0	0.00	2	64.35	64.00	-2	2,630	-0.08%
2018/10/24	4	65.10	0	0.00	65.00	4	2,626	0.15%
2018/10/22	0	0.00	1	67.80	68.30	-1	2,592	-0.04%
2018/10/18	1	65.60	0	0.00	66.30	1	2,602	0.04%
2018/10/16	2	65.10	0	0.00	65.20	2	2,760	0.07%
2018/10/12	1	65.20	0	0.00	65.60	1	2,817	0.04%
2018/10/11	2	66.60	1	65.00	64.00	1	2,844	0.04%
2018/10/09	3	71.87	0	0.00	70.80	3	2,746	0.11%
2018/10/08	1	71.90	0	0.00	71.80	1	2,745	0.04%
2018/10/04	0	0.00	1	73.50	73.20	-1	2,746	-0.04%
2018/10/03	1	74.00	0	0.00	74.00	1	2,744	0.04%
2018/10/02	0	0.00	1	74.10	74.00	-1	2,753	-0.04%
2018/09/25	0	0.00	1	74.20	74.50	-1	2,751	-0.04%
2018/09/20	0	0.00	2	72.60	72.60	-2	2,752	-0.07%
2018/09/18	1	73.20	2	73.80	73.30	-1	2,763	-0.04%
2018/09/17	8	73.83	3	73.60	73.70	5	2,772	0.18%
2018/09/13	0	0.00	2.1	74.30	74.30	-2.1	2,800	-0.07%
2018/09/12	6	73.38	0	0.00	73.20	6	2,804	0.21%
2018/09/11	1	74.10	4	74.48	74.90	-3	2,780	-0.11%
2018/09/07	2	75.40	1	75.10	75.10	1	2,805	0.04%
2018/09/06	0	0.00	1	77.70	76.80	-1	2,777	-0.04%
2018/09/05	3	77.63	0	0.00	77.00	3	2,752	0.11%
2018/09/04	1	78.30	0	0.00	78.20	1	2,742	0.04%
2018/08/31	0	0.00	1	77.80	78.00	-1	2,746	-0.04%
2018/08/30	1	77.80	0	0.00	77.90	1	2,780	0.04%
2018/08/29	3	78.20	2	79.00	78.10	1	2,803	0.04%
2018/08/28	0	0.00	6	78.00	78.00	-6	2,797	-0.21%
2018/08/22	1	77.50	11	77.67	77.70	-10	2,907	-0.34%
2018/08/21	0	0.00	1	76.30	76.60	-1	2,854	-0.04%
2018/08/16	0	0.00	2	74.75	75.40	-2	2,907	-0.07%
2018/08/14	4	74.55	0	0.00	74.40	4	2,884	0.14%
2018/08/13	4	75.75	0	0.00	75.80	4	2,874	0.14%
2018/08/10	0	0.00	1	77.70	77.60	-1	2,860	-0.03%
2018/08/09	1	77.10	0	0.00	77.10	1	2,871	0.03%
2018/08/08	0	0.00	7	78.04	78.00	-7	2,890	-0.24%
2018/08/07	1	77.60	2	77.70	77.40	-1	2,934	-0.03%
2018/08/06	0	0.00	1	77.70	77.70	-1	2,953	-0.03%
2018/08/02	0	0.00	2	77.00	76.50	-2	2,963	-0.07%
2018/08/01	0	0.00	2	77.00	77.20	-2	2,958	-0.07%
2018/07/26	5	75.90	2	75.80	76.30	3	2,895	0.10%
2018/07/25	3	76.23	50	76.30	75.80	-47	2,889	-1.63%
2018/07/24	0	0.00	14	79.62	80.00	-14	2,837	-0.49%
2018/07/23	0	0.00	1.2	78.80	78.80	-1.2	2,711	-0.04%
2018/07/20	0	0.00	5	78.24	78.30	-5	2,691	-0.19%
2018/07/19	2	78.50	3	78.27	78.40	-1	2,671	-0.04%
2018/07/18	50	77.11	5	77.30	77.50	45	2,648	1.70%
2018/07/17	0	0.00	1	76.10	75.60	-1	2,580	-0.04%
2018/07/13	0	0.00	2	74.80	75.20	-2	2,578	-0.08%
2018/07/10	0	0.00	1	73.40	73.60	-1	2,630	-0.04%
2018/07/02	2	73.10	0	0.00	73.20	2	2,758	0.07%
2018/06/29	1.2	72.77	2	73.50	74.60	-0.9	2,737	-0.03%
2018/06/28	0	0.00	1	72.40	72.30	-1	2,698	-0.04%
2018/06/27	10	72.30	0	0.00	72.50	10	2,742	0.36%
2018/06/26	1	72.10	0	0.00	72.50	1	2,738	0.04%
2018/06/25	8	72.80	0	0.00	72.80	8	2,720	0.29%
2018/06/22	4	73.23	0	0.00	73.30	4	2,716	0.15%
2018/06/20	1	74.30	0	0.00	74.20	1	2,712	0.04%
2018/06/14	1	75.40	0	0.00	75.40	1	2,675	0.04%
2018/06/13	3	77.00	0	0.00	76.90	3	2,662	0.11%
2018/06/08	0	0.00	1	77.30	77.20	-1	2,814	-0.04%
2018/06/07	0	0.00	1	77.40	78.00	-1	2,831	-0.04%
2018/06/06	0	0.00	1	77.20	77.00	-1	2,826	-0.04%
2018/06/05	0	0.00	1	75.70	75.70	-1	2,811	-0.04%
2018/06/01	0	0.00	1.1	74.70	74.70	-1.1	2,791	-0.04%
2018/05/31	2	74.10	0	0.00	73.80	2	2,810	0.07%
2018/05/30	6	74.45	0	0.00	74.20	6	2,753	0.22%
2018/05/28	0	0.00	1	75.60	75.70	-1	2,782	-0.04%
2018/05/24	1	73.50	0	0.00	74.80	1	2,763	0.04%
2018/05/21	3.1	74.00	0	0.00	74.10	3.1	2,838	0.11%
2018/05/18	0	0.00	2	73.70	73.40	-2	2,859	-0.07%
2018/05/17	0	0.00	3	74.50	74.00	-3	2,885	-0.10%
2018/05/16	1	74.50	3	74.47	74.20	-2	2,893	-0.07%
2018/05/15	4	75.75	0	0.00	75.20	4	2,918	0.14%
2018/05/14	5	78.10	1	77.90	78.00	4	3,054	0.13%
2018/05/11	2	77.40	3	77.50	77.30	-1	3,059	-0.03%
2018/05/09	1	75.90	0	0.00	76.40	1	3,120	0.03%
2018/05/08	0	0.00	1	76.10	75.80	-1	3,151	-0.03%
2018/05/07	1	75.30	3	75.70	76.00	-2	3,203	-0.06%
2018/05/02	4	74.20	3	74.63	74.40	1	3,305	0.03%
2018/04/26	1	75.30	1	74.90	74.00	0	3,351	0.00%
2018/04/23	1	75.40	0	0.00	74.90	1	3,419	0.03%
2018/04/20	6	75.92	0	0.00	76.00	6	3,428	0.18%
2018/04/19	6	75.95	0	0.00	76.90	6	3,439	0.17%
2018/04/18	1	77.50	0	0.00	76.30	1	3,440	0.03%
2018/04/17	7	77.73	0	0.00	77.50	7	3,405	0.21%
2018/04/12	5	78.40	1	78.50	78.50	4	3,452	0.12%
2018/04/11	0	0.00	1	79.00	78.80	-1	3,453	-0.03%
2018/04/09	14	77.51	0	0.00	77.80	14	3,436	0.41%
2018/04/03	5	78.30	0	0.00	78.20	5	3,371	0.15%
2018/04/02	22	79.27	3	79.40	79.20	19	3,358	0.57%
2018/03/31	1	79.30	0.5	79.70	79.60	0.5	3,374	0.01%
2018/03/30	0	0.00	4	80.10	80.00	-4	3,364	-0.12%
2018/03/28	1	78.10	0	0.00	78.40	1	3,356	0.03%
2018/03/27	9	78.44	0	0.00	78.40	9	3,370	0.27%
2018/03/26	9	77.99	0	0.00	78.00	9	3,427	0.26%
2018/03/23	1	78.10	8	78.20	78.40	-7	3,463	-0.20%
2018/03/22	2	79.80	1	79.80	79.30	1	3,466	0.03%
2018/03/19	3	79.30	3	79.43	79.30	0	3,476	0.00%
2018/03/16	5	79.20	0	0.00	79.10	5	3,490	0.14%
2018/03/15	1	79.60	1	79.50	79.60	0	3,438	0.00%
2018/03/14	2.5	80.10	0	0.00	80.10	2.5	3,435	0.07%
2018/03/13	4	81.80	0	0.00	81.70	4	3,424	0.12%
2018/03/12	2	80.40	0	0.00	81.20	2	3,469	0.06%
2018/03/09	0	0.00	1	80.20	79.70	-1	3,486	-0.03%
2018/03/08	8	79.13	0	0.00	79.00	8	3,472	0.23%
2018/03/02	0	0.00	1	78.70	78.90	-1	3,779	-0.03%
2018/03/01	1	79.60	4	80.73	79.70	-3	3,870	-0.08%
2018/02/23	4	79.65	0	0.00	79.40	4	3,963	0.10%
2018/02/22	6	78.80	0	0.00	79.00	6	4,008	0.15%
2018/02/21	10	79.60	1	79.70	80.30	9	3,997	0.23%
2018/02/12	2	78.60	0	0.00	78.30	2	4,036	0.05%
2018/02/09	2	76.90	1	77.60	78.50	1	4,084	0.02%
2018/02/08	1	79.10	0	0.00	79.20	1	4,135	0.02%
2018/02/06	24	79.17	1	78.90	78.70	23	4,506	0.51%
2018/02/05	6	82.53	0	0.00	82.90	6	4,409	0.14%
2018/02/02	17	84.33	0	0.00	84.10	17	4,464	0.38%
2018/02/01	0	0.00	2	85.00	85.00	-2	4,546	-0.04%
2018/01/31	2	83.40	0	0.00	83.40	2	4,596	0.04%
2018/01/30	9	83.83	1	84.00	83.50	8	4,616	0.17%
2018/01/29	6	84.60	0	0.00	84.50	6	4,613	0.13%
2018/01/26	1	85.90	0	0.00	85.60	1	4,648	0.02%
2018/01/23	1	86.20	0	0.00	86.20	1	4,991	0.02%
2018/01/19	1	87.20	3.1	88.35	87.40	-2.1	5,104	-0.04%
2018/01/18	0	0.00	4	87.30	86.70	-4	5,113	-0.08%
2018/01/17	0	0.00	1	86.40	87.00	-1	5,111	-0.02%
2018/01/16	0	0.00	2	86.40	86.50	-2	5,143	-0.04%
2018/01/15	5	86.38	0	0.00	86.20	5	5,168	0.10%
2018/01/12	0	0.00	1	85.70	85.60	-1	5,232	-0.02%
2018/01/11	3	84.57	0	0.00	84.60	3	5,265	0.06%
2018/01/10	1	84.00	1	84.30	84.10	0	5,311	0.00%
2018/01/09	0	0.00	7	86.07	85.50	-7	5,335	-0.13%
2018/01/04	2	84.70	1	84.70	85.10	1	5,855	0.02%
2018/01/03	1	84.80	1	85.10	85.10	0	5,923	0.00%
2018/01/02	2	84.80	0.1	85.20	85.00	1.9	5,953	0.03%