鴻準 (2354)-群益金鼎-東門券商分點個股進出

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
68.7
漲跌
▲0.5
漲幅
+0.73%
成交量
18,329張
產業
上市其他電子類股
1034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－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
2024/06/14	5.1	68.85	10	68.76	68.70	-4.9	37,193	-0.01%
2024/06/13	11.2	68.38	9.4	68.24	68.20	1.9	37,283	0.01%
2024/06/12	4	66.93	7	66.89	67.80	-3	38,048	-0.01%
2024/06/11	25.2	66.98	7	66.43	66.20	18.2	38,536	0.05%
2024/06/07	8.1	68.57	5	68.24	67.80	3.1	40,000	0.01%
2024/06/06	27.1	70.07	25	69.46	68.50	2.1	40,154	0.01%
2024/06/05	32.4	69.65	29	69.65	69.30	3.4	39,267	0.01%
2024/06/04	19.1	69.52	7	69.76	68.10	12.1	38,356	0.03%
2024/06/03	50.6	72.78	37	72.29	72.20	13.6	37,454	0.04%
2024/05/31	60	74.22	79.3	76.61	73.10	-19.2	36,215	-0.05%
2024/05/30	57	72.25	17	72.25	72.10	40	33,375	0.12%
2024/05/29	37.3	75.18	162.1	75.70	74.60	-124.8	32,308	-0.39%	大賣/鉅額交易
2024/05/28	222	74.64	82	73.94	72.70	140.1	30,144	0.46%	大買/鉅額交易
2024/05/27	14	70.37	39.2	70.93	71.50	-25.2	26,731	-0.09%
2024/05/24	14.6	64.43	6	64.43	65.00	8.6	25,224	0.03%
2024/05/23	22.5	65.42	32	66.03	65.30	-9.5	24,805	-0.04%
2024/05/22	14	63.91	6	63.90	63.60	8	23,643	0.03%
2024/05/21	11.6	64.28	15	63.87	64.80	-3.4	23,189	-0.01%
2024/05/20	8	62.15	2	62.50	62.10	6	22,450	0.03%
2024/05/16	0	0.00	3	61.40	61.10	-3	22,142	-0.01%
2024/05/15	1	59.40	1.2	59.93	60.10	-0.2	21,984	0.00%
2024/05/13	0	0.00	1	60.40	60.10	-1	21,783	0.00%
2024/05/09	4.5	61.84	2	61.90	60.80	2.5	21,626	0.01%
2024/05/08	0	0.00	10	61.50	61.30	-10	21,452	-0.05%
2024/05/07	4	62.18	1	62.90	61.70	3	21,360	0.01%
2024/05/06	3	61.80	0	0.00	62.10	3	21,150	0.01%
2024/05/03	4	61.63	24.3	61.81	60.70	-20.3	20,835	-0.10%
2024/05/02	2	60.75	4.1	60.92	60.70	-2.1	20,678	-0.01%
2024/04/30	3	61.90	3	61.87	61.60	0	20,587	0.00%
2024/04/29	3	63.47	4	63.35	62.40	-1	20,438	0.00%
2024/04/26	2	62.00	1	62.10	61.40	1	19,997	0.01%
2024/04/25	5	61.18	5	61.46	60.90	0	19,794	0.00%
2024/04/24	11.3	62.31	31	62.32	62.00	-19.7	19,592	-0.10%
2024/04/23	18	60.27	21	59.94	60.30	-3	18,907	-0.02%
2024/04/22	0	0.00	21.2	56.44	57.00	-21.2	18,438	-0.11%
2024/04/19	0	0.00	2	55.35	55.80	-2	18,278	-0.01%
2024/04/18	1	56.00	0	0.00	56.50	1	18,105	0.01%
2024/04/17	4	55.88	1	55.10	55.60	3	17,987	0.02%
2024/04/16	4	54.95	3	56.23	55.00	1	17,836	0.01%
2024/04/15	11	57.39	3	57.50	57.50	8	17,596	0.05%
2024/04/12	18	59.24	2.1	58.86	58.50	15.9	17,434	0.09%
2024/04/11	10	59.74	3	59.63	59.10	7	17,226	0.04%
2024/04/10	5	62.50	35	61.82	61.20	-30	16,729	-0.18%
2024/04/09	12	64.13	8	63.23	63.00	4	16,351	0.02%
2024/04/08	22	63.24	2.1	63.06	63.50	19.9	15,980	0.12%
2024/04/03	7	63.50	2	63.70	64.00	5	15,670	0.03%
2024/04/02	17	64.15	12	64.53	64.90	5	15,264	0.03%
2024/04/01	32	64.78	28	64.26	63.80	4	14,706	0.03%
2024/03/29	26	63.61	13.4	63.42	63.00	12.7	14,144	0.09%
2024/03/28	66	66.13	73	66.54	65.10	-7	13,289	-0.05%
2024/03/27	20.1	62.39	47.5	62.74	63.60	-27.4	10,914	-0.25%
2024/03/26	23.4	57.95	9.1	58.79	57.90	14.3	9,790	0.15%
2024/03/25	10	58.74	2	58.70	58.70	8	9,502	0.08%
2024/03/22	45	59.40	10.2	59.29	59.00	34.8	9,239	0.38%
2024/03/21	20.2	58.67	10.1	59.61	59.10	10.1	8,698	0.12%
2024/03/20	72.8	58.40	41.6	58.50	58.20	31.2	8,078	0.39%
2024/03/19	23	54.98	49.2	56.45	58.10	-26.2	6,912	-0.38%
2024/03/18	30	54.71	10	54.85	55.40	20.1	6,431	0.31%
2024/03/15	19	56.52	83.2	56.94	55.60	-64.2	6,066	-1.06%
2024/03/14	61	55.53	4	54.78	53.70	57	4,982	1.14%
2024/03/13	18	58.63	89.2	59.36	58.90	-71.2	4,239	-1.68%
2024/03/12	2	51.50	10.2	55.30	55.30	-8.2	2,479	-0.33%
2024/03/11	0	0.00	21	48.92	50.30	-21	2,126	-0.99%
2024/03/07	0	0.00	3	49.30	50.10	-3	2,041	-0.15%
2024/03/06	0	49.91	0	0.00	49.80	0	2,002	0.00%
2024/03/05	3	50.70	0	0.00	50.50	3	1,996	0.15%
2024/03/01	0.1	49.80	1	49.60	49.30	-0.9	1,953	-0.05%
2024/02/27	1	49.72	0	0.00	49.70	1	1,931	0.05%
2024/02/26	0	50.20	0	0.00	50.00	0	1,928	0.00%
2024/02/23	0.1	50.40	0	0.00	50.10	0.1	1,936	0.01%
2024/02/22	20	50.50	2	50.80	50.70	18	1,954	0.92%
2024/02/21	0.1	50.30	0	0.00	50.10	0.1	1,946	0.01%
2024/02/20	0	50.40	0	0.00	50.30	0	1,966	0.00%
2024/02/19	0.1	50.20	0	0.00	50.30	0.1	1,984	0.00%
2024/02/15	1	49.20	23	49.31	49.40	-22	2,030	-1.08%
2024/02/05	0.2	50.50	0	0.00	50.20	0.2	1,996	0.01%
2024/02/02	0	0.00	1	50.70	50.90	-1	1,987	-0.05%
2024/02/01	0	0.00	1	50.80	50.80	-1	1,994	-0.05%
2024/01/31	0.2	50.30	0	0.00	50.50	0.2	2,013	0.01%
2024/01/30	0.1	50.80	0	0.00	50.40	0.1	2,017	0.00%
2024/01/24	1	50.20	0	0.00	50.40	1	2,075	0.05%
2024/01/19	1.1	49.77	0	0.00	49.70	1.1	2,183	0.05%
2024/01/18	0.2	49.86	1	49.65	49.60	-0.8	2,193	-0.04%
2024/01/17	1	50.00	0	0.00	49.65	1	2,182	0.05%
2024/01/16	0	50.90	1	50.80	50.80	-1	2,151	-0.05%
2024/01/12	0.1	51.60	1	51.30	51.40	-0.9	2,207	-0.04%
2024/01/10	1.2	51.14	0	0.00	51.20	1.2	2,301	0.05%
2024/01/09	0.1	51.87	0	0.00	51.50	0.1	2,305	0.00%
2024/01/08	0	51.80	0	0.00	51.60	0	2,321	0.00%
2024/01/05	0.1	51.98	0	0.00	51.80	0.1	2,331	0.00%
2024/01/04	0.5	52.12	0	0.00	51.90	0.5	2,373	0.02%
2024/01/03	1.3	51.99	0	0.00	52.10	1.3	2,429	0.05%
2023/12/29	0	0.00	1	53.40	53.10	-1	2,580	-0.04%
2023/12/28	0	52.70	3	52.50	52.70	-3	2,568	-0.12%
2023/12/26	0	0.00	1	52.10	52.20	-1	2,665	-0.04%
2023/12/22	0.2	51.75	0	0.00	51.70	0.2	2,801	0.01%
2023/12/19	15	51.60	0	0.00	51.60	15	2,959	0.51%
2023/12/18	0	0.00	1	51.90	52.00	-1	3,097	-0.03%
2023/12/15	5	52.10	0	0.00	52.00	5	3,417	0.15%
2023/12/14	2	52.20	0	0.00	52.00	2	4,109	0.05%
2023/12/08	1.1	51.60	3	51.70	51.60	-2	4,421	-0.04%
2023/12/07	10	51.60	0	0.00	51.50	10	4,462	0.22%
2023/12/06	23	52.14	1	52.20	52.00	22	4,460	0.49%
2023/12/05	11	53.15	0	0.00	53.10	11	4,399	0.25%
2023/12/04	0	0.00	1	53.30	53.20	-1	4,412	-0.02%
2023/12/01	21	53.20	0	0.00	53.20	21	4,468	0.47%
2023/11/30	11	53.30	0.5	53.60	53.30	10.5	4,461	0.24%
2023/11/29	0	0.00	0.5	53.60	53.40	-0.5	4,483	-0.01%
2023/11/28	3	53.30	0	0.00	53.40	3	4,543	0.07%
2023/11/27	0.2	53.20	0.2	53.80	53.00	0	4,565	0.00%
2023/11/24	0	0.00	0	53.30	53.30	0	4,557	0.00%
2023/11/22	3	53.30	0	0.00	53.30	3	4,559	0.07%
2023/11/21	0	0.00	3	53.47	53.50	-3	4,550	-0.07%
2023/11/20	1	53.00	0	0.00	53.00	1	4,545	0.02%
2023/11/17	0	0.00	9	53.20	53.20	-9	4,530	-0.20%
2023/11/16	51	52.80	5	52.90	52.80	46	4,508	1.02%
2023/11/15	3	52.93	1	53.30	52.90	2	4,492	0.04%
2023/11/14	1	52.30	10	52.30	52.30	-9	4,459	-0.20%
2023/11/13	1	52.30	0	0.00	52.30	1	4,457	0.02%
2023/11/08	2	52.40	0	0.00	52.20	2	4,509	0.04%
2023/11/07	13	52.26	0	0.00	52.20	13	4,501	0.29%
2023/11/06	2	52.10	1	52.80	52.50	1	4,527	0.02%
2023/11/02	0	0.00	4	52.85	53.00	-4	4,561	-0.09%
2023/11/01	1	52.20	0	0.00	52.20	1	4,596	0.02%
2023/10/31	1	52.10	2	52.85	52.40	-1	4,583	-0.02%
2023/10/30	1	51.90	0	0.00	51.80	1	4,597	0.02%
2023/10/27	0	0.00	10	52.70	52.90	-10	4,570	-0.22%
2023/10/26	1	52.60	0	0.00	52.30	1	4,608	0.02%
2023/10/25	1.6	53.44	2	53.70	53.30	-0.4	4,628	-0.01%
2023/10/24	3	52.77	0	0.00	53.10	3	4,689	0.06%
2023/10/23	2	53.35	2	53.70	53.50	0	4,929	0.00%
2023/10/20	0	0.00	1	54.70	54.70	-1	5,472	-0.02%
2023/10/19	1	54.70	0	0.00	55.10	1	5,484	0.02%
2023/10/18	2	55.60	1	55.70	55.50	1	5,484	0.02%
2023/10/17	0	0.00	0.2	56.50	56.40	-0.2	5,440	0.00%
2023/10/12	4	57.50	0	0.00	58.00	4	5,683	0.07%
2023/10/11	0	0.00	1	57.20	57.40	-1	5,704	-0.02%
2023/10/06	5	56.44	0	0.00	56.50	5	5,731	0.09%
2023/10/04	0	0.00	1	56.90	57.10	-1	5,578	-0.02%
2023/10/03	1	58.30	18	57.54	57.40	-17	5,552	-0.31%
2023/10/02	2	56.90	0	0.00	57.60	2	5,518	0.04%
2023/09/28	0.1	56.20	3	57.33	57.70	-2.9	5,487	-0.05%
2023/09/27	1.1	55.84	1	55.90	55.90	0.1	5,446	0.00%
2023/09/26	2	56.55	1	56.60	56.30	1	5,403	0.02%
2023/09/25	2	57.15	1	57.70	57.60	1	5,400	0.02%
2023/09/22	5	57.90	0	0.00	57.50	5	5,379	0.09%
2023/09/21	9	58.19	2	58.50	58.00	7	5,321	0.13%
2023/09/20	78	60.92	74	59.82	58.90	4	5,188	0.08%
2023/09/19	22.3	60.98	23	60.86	60.70	-0.7	4,915	-0.01%
2023/09/18	22	58.23	17	58.20	57.10	5	4,282	0.12%
2023/09/15	6	57.43	6	58.32	59.00	0	4,137	0.00%
2023/09/14	0	0.00	6	57.50	57.50	-6	3,996	-0.15%
2023/09/13	2	56.60	0	0.00	56.50	2	3,967	0.05%
2023/09/12	0	0.00	11	57.23	57.30	-11	4,003	-0.27%
2023/09/11	5	56.44	0	0.00	56.20	5	3,998	0.13%
2023/09/08	0	0.00	4	57.10	57.10	-4	4,071	-0.10%
2023/09/07	10	57.00	0	0.00	56.50	10	4,094	0.24%
2023/09/06	3	56.93	9	56.91	57.10	-6	4,090	-0.15%
2023/09/05	6	56.28	0	0.00	56.30	6	4,028	0.15%
2023/09/04	1	55.80	1	55.80	55.90	0	4,034	0.00%
2023/09/01	0	0.00	16	56.38	57.00	-16	4,010	-0.40%
2023/08/31	1	56.10	0	0.00	55.70	1	3,965	0.03%
2023/08/30	0	0.00	1	55.40	55.30	-1	3,950	-0.03%
2023/08/29	1	54.10	1	54.80	54.80	0	4,001	0.00%
2023/08/28	0.1	55.10	0	0.00	54.70	0.1	4,056	0.00%
2023/08/25	1	54.80	0	0.00	54.80	1	4,107	0.02%
2023/08/23	1	54.00	11	54.40	54.80	-10	4,121	-0.24%
2023/08/18	1	55.00	0	0.00	55.00	1	4,112	0.02%
2023/08/17	0	0.00	2	54.90	54.90	-2	4,100	-0.05%
2023/08/14	2	55.10	0	0.00	55.70	2	4,055	0.05%
2023/08/11	1	56.00	1	55.80	56.10	0	4,036	0.00%
2023/08/09	2	56.75	4	56.95	56.90	-2	3,989	-0.05%
2023/08/08	3	56.33	3	56.47	56.60	0	3,967	0.00%
2023/08/07	15	56.61	1	57.10	56.20	14	3,944	0.35%
2023/08/04	1	54.90	1	54.50	54.80	0	3,912	0.00%
2023/08/02	0.1	54.80	4	55.35	54.50	-3.9	3,906	-0.10%
2023/08/01	0	0.00	1	56.00	55.70	-1	3,843	-0.03%
2023/07/31	0	0.00	4	56.28	55.70	-4	3,826	-0.10%
2023/07/28	2	56.20	0	0.00	56.30	2	3,781	0.05%
2023/07/27	3	57.07	3	56.90	56.90	0	3,731	0.00%
2023/07/26	19	59.59	3	58.67	57.00	16	3,664	0.44%
2023/07/25	16	58.99	12	58.38	59.50	4	3,399	0.12%
2023/07/24	0	0.00	7	54.20	55.00	-7	2,796	-0.25%
2023/07/21	1	54.20	0	0.00	54.30	1	2,766	0.04%
2023/07/20	0	0.00	2	55.50	55.20	-2	2,750	-0.07%
2023/07/19	4	56.15	0	0.00	55.90	4	2,738	0.15%
2023/07/18	0	0.00	1	57.80	57.40	-1	2,693	-0.04%
2023/07/17	0	0.00	2	57.15	57.20	-2	2,560	-0.08%
2023/07/14	0	0.00	11	55.95	56.20	-11	2,497	-0.44%
2023/07/13	0	0.00	2	55.60	54.90	-2	2,433	-0.08%
2023/07/12	1	54.10	1	54.30	54.00	0	2,351	0.00%
2023/07/10	1	52.90	0	0.00	52.90	1	2,354	0.04%
2023/07/06	5	53.08	0	0.00	53.00	5	2,335	0.21%
2023/07/05	3	53.90	0	0.00	53.70	3	2,299	0.13%
2023/07/04	1	54.90	2.2	54.80	54.70	-1.2	2,283	-0.05%
2023/07/03	1.1	56.03	0	0.00	56.00	1.1	2,320	0.05%
2023/06/30	0	0.00	3	55.47	55.60	-3	2,322	-0.13%
2023/06/27	4	56.98	14	56.45	55.80	-10	2,426	-0.41%
2023/06/26	10	57.29	1	57.90	57.60	9	2,398	0.38%
2023/06/16	0	0.00	1	56.80	56.00	-1	2,301	-0.04%
2023/06/15	1	56.50	1	56.40	56.50	0	2,246	0.00%
2023/06/14	2	56.90	5	56.72	56.50	-3	2,238	-0.13%
2023/06/13	2	55.95	0	0.00	55.80	2	2,150	0.09%
2023/06/09	1	54.60	0	0.00	54.60	1	2,095	0.05%
2023/06/06	0	0.00	0	55.70	55.70	0	2,168	0.00%
2023/06/05	0	0.00	1	55.60	55.80	-1	2,223	-0.04%
2023/06/02	4	55.85	1	56.00	55.90	3	2,258	0.13%
2023/06/01	0	0.00	5	55.42	55.80	-5	2,232	-0.22%
2023/05/31	2	54.70	1	54.40	54.30	1	2,170	0.05%
2023/05/30	2	54.90	0	0.00	54.50	2	2,127	0.09%
2023/05/29	0	0.00	6	54.05	54.20	-6	2,119	-0.28%
2023/05/26	7	53.30	0	0.00	53.20	7	2,140	0.33%
2023/05/23	0	0.00	1.5	54.03	53.90	-1.5	2,226	-0.07%
2023/05/19	0	0.00	1	53.80	53.90	-1	2,281	-0.04%
2023/05/18	0	0.00	1	54.00	53.70	-1	2,293	-0.04%
2023/05/17	0	0.00	1	53.70	53.50	-1	2,337	-0.04%
2023/05/15	1	52.30	0	0.00	52.70	1	2,345	0.04%
2023/05/12	0	0.00	2	52.00	52.20	-2	2,409	-0.08%
2023/05/11	0	0.00	2	52.30	52.40	-2	2,424	-0.08%
2023/05/10	1	53.20	0	0.00	53.10	1	2,455	0.04%
2023/05/09	1	53.90	2	53.40	53.80	-1	2,476	-0.04%
2023/05/05	2	53.70	0	0.00	53.80	2	2,636	0.08%
2023/05/03	0	0.00	3	53.80	53.80	-3	2,903	-0.10%
2023/05/02	1	54.00	0	0.00	53.80	1	3,026	0.03%
2023/04/27	1	52.60	2	53.30	53.40	-1	3,290	-0.03%
2023/04/26	1	53.00	0	0.00	52.90	1	3,288	0.03%
2023/04/25	3	52.73	0	0.00	52.60	3	3,295	0.09%
2023/04/24	0	0.00	1	53.40	53.40	-1	3,305	-0.03%
2023/04/21	0	0.00	2	54.20	53.80	-2	3,344	-0.06%
2023/04/20	1	54.60	0	0.00	54.40	1	3,354	0.03%
2023/04/19	1	55.10	1	55.90	55.00	0	3,398	0.00%
2023/04/18	1	55.40	0	0.00	54.80	1	3,409	0.03%
2023/04/17	1	55.10	0	0.00	55.00	1	3,409	0.03%
2023/04/07	0	0.00	0	55.70	55.50	0	3,495	0.00%
2023/04/06	0	0.00	1	55.70	56.10	-1	3,468	-0.03%
2023/03/31	0	0.00	1	56.00	55.90	-1	3,415	-0.03%
2023/03/30	1	55.90	4	55.45	55.60	-3	3,385	-0.09%
2023/03/29	6	55.40	5	55.30	55.50	1	3,342	0.03%
2023/03/27	0	0.00	2	54.40	54.00	-2	3,260	-0.06%
2023/03/24	1	54.20	0	0.00	54.70	1	3,272	0.03%
2023/03/23	0	0.00	3	53.90	53.90	-3	3,251	-0.09%
2023/03/22	0	0.00	5	53.50	53.30	-5	3,255	-0.15%
2023/03/20	0	0.00	0	53.00	53.00	0	3,328	0.00%
2023/03/16	0	51.92	5	51.70	51.90	-5	3,323	-0.15%
2023/03/13	1	52.90	0	0.00	53.60	1	3,484	0.03%
2023/03/10	3	53.97	0	0.00	53.60	3	3,664	0.08%
2023/03/08	4	54.98	11	55.05	55.20	-7	3,746	-0.19%
2023/03/07	2	56.25	0	0.00	56.00	2	3,688	0.05%
2023/03/06	0	0.00	4	55.60	55.90	-4	3,654	-0.11%
2023/02/20	2	55.80	2	56.00	56.00	0	3,617	0.00%
2023/02/16	1	55.10	0	0.00	55.10	1	3,670	0.03%
2023/02/15	2	54.80	0	0.00	54.50	2	3,743	0.05%
2023/02/14	1	55.00	1	55.40	55.10	0	3,728	0.00%
2023/02/13	1	54.80	0	0.00	54.90	1	3,778	0.03%
2023/02/10	1	54.60	1	55.10	54.60	0	3,788	0.00%
2023/02/09	0	0.00	2	55.40	55.50	-2	3,733	-0.05%
2023/02/08	2	55.95	0	0.00	55.80	2	3,710	0.05%
2023/02/07	12	56.17	1	56.60	56.20	11	3,671	0.30%
2023/02/06	0	0.00	1	56.60	56.50	-1	3,643	-0.03%
2023/02/03	3	56.20	4	56.38	56.30	-1	3,593	-0.03%
2023/02/02	2	55.70	6	56.10	56.40	-4	3,504	-0.11%
2023/02/01	0	0.00	3	55.20	55.00	-3	3,320	-0.09%
2023/01/31	5	54.24	1	54.40	54.20	4	3,260	0.12%
2023/01/30	0	0.00	13.1	55.08	55.40	-13.1	3,155	-0.41%
2023/01/17	2	52.20	0	0.00	52.20	2	2,909	0.07%
2023/01/12	0	0.00	2	52.70	52.70	-2	2,949	-0.07%
2023/01/11	0	0.00	2	53.50	53.80	-2	2,937	-0.07%
2023/01/10	0	0.00	0	53.50	53.40	0	2,918	0.00%
2023/01/09	2	53.10	3	53.13	53.20	-1	2,923	-0.03%
2023/01/06	2	52.30	1	51.70	52.40	1	2,890	0.03%
2023/01/03	2	51.20	1	52.20	51.30	1	2,882	0.03%
2022/12/30	0	0.00	1	51.90	51.90	-1	2,868	-0.03%
2022/12/29	2	51.00	0	0.00	51.00	2	2,841	0.07%
2022/12/28	0	0.00	1	52.30	52.30	-1	2,828	-0.04%
2022/12/27	1	51.30	0	0.00	52.00	1	2,786	0.04%
2022/12/23	0	51.50	0	0.00	51.40	0	2,805	0.00%
2022/12/22	0	0.00	2	51.20	52.00	-2	2,833	-0.07%
2022/12/21	2	50.70	0	0.00	50.60	2	2,832	0.07%
2022/12/20	1	51.30	0	0.00	51.00	1	2,826	0.04%
2022/12/19	1	51.90	0	0.00	51.90	1	2,840	0.04%
2022/12/16	2	52.60	3	52.80	52.60	-1	2,839	-0.04%
2022/12/15	0	0.00	0	53.61	53.80	0	2,802	0.00%
2022/12/14	4	53.45	2	53.50	53.70	2	2,803	0.07%
2022/12/13	0	0.00	3	53.77	53.70	-3	2,770	-0.11%
2022/12/12	1	52.80	0	0.00	52.80	1	2,691	0.04%
2022/12/09	1	52.70	0	0.00	53.20	1	2,735	0.04%
2022/12/08	0	0.00	3	52.90	52.70	-3	2,718	-0.11%
2022/12/07	3	52.50	3	52.87	52.80	0	2,711	0.00%
2022/12/06	5	53.26	1	53.10	53.20	4	2,685	0.15%
2022/12/05	1	54.60	1	54.88	54.20	0	2,636	0.00%
2022/12/02	2	53.60	22	53.31	54.00	-20	2,540	-0.79%
2022/12/01	3	52.10	2	52.25	51.90	1	2,378	0.04%
2022/11/30	12	51.48	17	51.74	52.10	-5	2,386	-0.21%
2022/11/29	1	49.50	0	0.00	50.10	1	2,294	0.04%
2022/11/25	0	0.00	4	49.96	49.95	-4	2,287	-0.17%
2022/11/24	1	49.75	1	49.95	49.85	0	2,284	0.00%
2022/11/23	1	50.00	0	0.00	49.75	1	2,299	0.04%
2022/11/21	1	49.45	2	49.58	49.55	-1	2,355	-0.04%
2022/11/16	2	50.05	3	50.37	50.10	-1	2,340	-0.04%
2022/11/15	0	0.00	1	49.55	49.60	-1	2,273	-0.04%
2022/11/14	1	49.70	2	49.48	49.50	-1	2,234	-0.04%
2022/11/11	3	48.85	4	48.79	48.85	-1	2,177	-0.05%
2022/11/10	0.1	47.75	0	0.00	47.55	0.1	2,115	0.00%
2022/11/09	0	0.00	0	48.35	48.20	0	2,098	0.00%
2022/11/07	0	0.00	3	46.10	46.30	-3	2,114	-0.14%
2022/11/04	0	0.00	1	45.70	45.65	-1	2,160	-0.05%
2022/11/02	0.1	45.78	0	0.00	45.70	0.1	2,194	0.00%
2022/11/01	0	45.30	5	44.85	45.45	-5	2,199	-0.23%
2022/10/31	0	0.00	6.8	45.44	45.20	-6.8	2,201	-0.31%
2022/10/28	1	45.40	0	0.00	45.50	1	2,201	0.05%
2022/10/27	1	45.80	0	0.00	45.85	1	2,203	0.05%
2022/10/19	5	46.47	0	0.00	46.00	5	2,210	0.23%
2022/10/17	2	46.63	0	0.00	46.45	2	2,258	0.09%
2022/10/14	5	46.33	0	0.00	46.10	5	2,267	0.22%
2022/10/03	1.1	45.50	0	0.00	45.30	1.1	2,379	0.04%
2022/09/29	0.1	45.65	0	45.90	45.95	0	2,429	0.00%
2022/09/28	0.1	45.52	0	0.00	45.15	0.1	2,452	0.00%
2022/09/26	0.1	46.50	2	46.10	45.80	-1.9	2,514	-0.08%
2022/09/23	0	47.40	0	0.00	46.75	0	2,600	0.00%
2022/09/19	16	48.50	0	0.00	48.00	16	2,802	0.57%
2022/09/16	3	48.30	1	48.55	48.00	2	2,831	0.07%
2022/09/14	1.1	48.95	0	0.00	48.85	1.1	2,866	0.04%
2022/09/13	8	49.80	3	49.62	49.80	5	2,901	0.17%
2022/09/07	1	47.16	14	47.18	47.15	-13	3,249	-0.40%
2022/09/06	13	49.29	2	49.75	48.15	11	3,297	0.33%
2022/09/05	0	0.00	1	50.10	50.10	-1	3,312	-0.03%
2022/09/02	0	50.60	0	0.00	50.10	0	3,404	0.00%
2022/08/31	0	50.80	3	50.80	50.60	-3	3,532	-0.08%
2022/08/30	4	50.40	4	50.50	50.60	0	3,605	0.00%
2022/08/29	1	50.40	0	0.00	50.20	1	3,669	0.03%
2022/08/25	4	50.65	0	0.00	50.70	4	4,102	0.10%
2022/08/24	11	50.42	4	50.10	50.30	7	4,467	0.16%
2022/08/22	1	50.30	0	0.00	50.20	1	6,194	0.02%
2022/08/19	1	50.40	0	0.00	50.60	1	6,346	0.02%
2022/08/18	6	50.02	0	0.00	50.20	6	6,430	0.09%
2022/08/17	6	50.50	3	50.57	50.40	3	6,540	0.05%
2022/08/16	0	0.00	7	50.44	50.40	-7	6,623	-0.11%
2022/08/12	3	50.90	8	50.94	51.10	-5	6,721	-0.07%
2022/08/11	0	0.00	6	50.50	50.60	-6	6,755	-0.09%
2022/08/10	2	49.85	1	49.95	49.80	1	6,770	0.01%
2022/08/09	2	49.05	0	0.00	49.10	2	6,837	0.03%
2022/08/08	2	48.35	0	0.00	48.60	2	6,957	0.03%
2022/08/05	2	48.75	0	0.00	48.85	2	7,083	0.03%
2022/08/04	3	47.92	1	47.95	47.95	2	7,101	0.03%
2022/08/03	0.1	48.25	0	0.00	48.10	0.1	7,121	0.00%
2022/08/01	7	49.70	0	0.00	49.50	7	7,140	0.10%
2022/07/27	0	0.00	4	48.95	49.00	-4	7,182	-0.06%
2022/07/26	0	48.95	0	0.00	48.70	0	7,202	0.00%
2022/07/25	0	0.00	4	49.15	49.20	-4	7,216	-0.06%
2022/07/22	4	49.61	2	49.18	49.20	2	7,219	0.03%
2022/07/20	0	47.85	0	47.80	47.50	0	7,182	0.00%
2022/07/14	1	46.85	0	0.00	46.80	1	7,239	0.01%
2022/07/13	2	47.30	0	0.00	47.05	2	7,246	0.03%
2022/07/08	2	46.50	0	0.00	46.05	2	7,190	0.03%
2022/07/07	7	46.04	0	0.00	46.25	7	7,184	0.10%
2022/07/06	0.1	45.75	0	0.00	45.10	0.1	7,162	0.00%
2022/07/04	1.1	46.01	0	0.00	45.70	1.1	7,133	0.01%
2022/07/01	1	48.50	1	48.05	47.00	0	7,121	0.00%
2022/06/30	4.1	50.11	0	0.00	49.30	4.1	7,040	0.06%
2022/06/28	0	0.00	2	52.80	53.10	-2	6,904	-0.03%
2022/06/24	6	53.02	0	0.00	52.70	6	6,897	0.09%
2022/06/23	5	53.30	0	0.00	52.50	5	6,879	0.07%
2022/06/22	2	53.60	1	54.70	53.20	1	6,844	0.01%
2022/06/21	3	54.40	3	54.57	54.60	0	6,830	0.00%
2022/06/20	2	53.40	0	0.00	52.90	2	6,795	0.03%
2022/06/17	1	54.80	13	54.42	55.50	-12	6,680	-0.18%
2022/06/16	6	55.82	0	0.00	55.20	6	6,524	0.09%
2022/06/15	11	56.65	6	56.35	56.20	5	6,514	0.08%
2022/06/14	0	0.00	2	56.00	56.40	-2	6,485	-0.03%
2022/06/13	6	55.78	0	0.00	55.50	6	6,436	0.09%
2022/06/10	9.2	56.50	0	0.00	56.40	9.2	6,353	0.14%
2022/06/09	1.9	56.60	0	0.00	56.40	1.9	6,310	0.03%
2022/06/08	2	56.50	0	0.00	56.40	2	6,213	0.03%
2022/06/07	1	56.30	2	56.45	56.20	-1	6,155	-0.02%
2022/06/06	3	56.57	4	56.33	56.30	-1	6,090	-0.02%
2022/06/02	19	56.92	2	56.85	56.50	17	5,993	0.28%
2022/06/01	21	56.13	5	56.30	56.00	16	5,706	0.28%
2022/05/31	3	55.00	4	54.75	54.60	-1	5,360	-0.02%
2022/05/30	1	54.00	0	0.00	54.30	1	3,832	0.03%
2022/05/27	3	54.60	0	0.00	54.60	3	3,693	0.08%
2022/05/26	1	54.00	0	0.00	54.40	1	3,640	0.03%
2022/05/25	2	54.05	0	0.00	54.40	2	3,678	0.05%
2022/05/24	2	53.90	0	0.00	53.20	2	3,683	0.05%
2022/05/19	2	54.10	0	0.00	54.00	2	3,686	0.05%
2022/05/17	2	55.05	0	0.00	54.90	2	3,578	0.06%
2022/05/16	2	56.50	0	0.00	55.90	2	3,497	0.06%
2022/05/13	3	58.70	0	0.00	58.50	3	3,385	0.09%
2022/05/12	0	0.00	1	61.20	61.00	-1	3,285	-0.03%
2022/05/10	0	59.90	2	60.95	61.50	-2	3,401	-0.06%
2022/05/06	0	0.00	5	60.50	60.50	-5	3,424	-0.15%
2022/05/04	0	0.00	1	60.80	60.80	-1	3,484	-0.03%
2022/05/03	0	58.90	3	58.83	59.90	-3	3,499	-0.09%
2022/04/29	1	58.50	0	0.00	59.00	1	3,495	0.03%
2022/04/28	0	0.00	1	59.00	59.00	-1	3,522	-0.03%
2022/04/27	4	57.78	11	58.34	58.50	-7	3,536	-0.20%
2022/04/25	3	59.23	0	0.00	59.50	3	3,530	0.08%
2022/04/22	1	59.50	0	0.00	60.60	1	3,496	0.03%
2022/04/21	2	60.50	0	0.00	60.70	2	3,469	0.06%
2022/04/20	2	60.40	0	0.00	60.50	2	3,461	0.06%
2022/04/13	0	0.00	5	60.88	61.40	-5	3,592	-0.14%
2022/04/12	0	0.00	3	60.23	60.20	-3	3,788	-0.08%
2022/04/11	3	60.13	0	0.00	60.20	3	3,787	0.08%
2022/04/08	0	0.00	2	60.95	60.80	-2	3,784	-0.05%
2022/04/07	1	61.20	1	61.00	60.80	0	3,773	0.00%
2022/04/01	1	62.00	0	0.00	62.10	1	3,705	0.03%
2022/03/30	0	0.00	1	62.70	62.60	-1	3,663	-0.03%
2022/03/28	0	0.00	3	62.40	63.20	-3	3,650	-0.08%
2022/03/25	1	63.00	0	0.00	62.80	1	3,645	0.03%
2022/03/24	2	63.00	0	0.00	63.30	2	3,651	0.05%
2022/03/23	2	62.60	0	0.00	62.70	2	3,669	0.05%
2022/03/22	0	0.00	2	62.50	62.80	-2	3,661	-0.05%
2022/03/18	3	62.37	0	0.00	62.70	3	3,685	0.08%
2022/03/17	3	62.70	0.1	62.80	62.90	2.9	3,647	0.08%
2022/03/16	0	0.00	1	61.70	61.40	-1	3,647	-0.03%
2022/03/15	3	61.17	0	0.00	61.20	3	3,661	0.08%
2022/03/11	2	62.30	0	0.00	62.40	2	3,733	0.05%
2022/03/10	2	62.80	1	62.80	63.00	1	3,775	0.03%
2022/03/08	0	0.00	1	63.20	61.90	-1	3,808	-0.03%
2022/03/07	1	61.90	0	0.00	62.60	1	3,803	0.03%
2022/03/04	4	63.70	0	0.00	63.70	4	3,830	0.10%
2022/03/03	0	0.00	1	64.70	64.70	-1	3,864	-0.03%
2022/03/02	0	0.00	1	65.30	64.80	-1	3,932	-0.03%
2022/03/01	0	0.00	1	65.40	64.80	-1	3,908	-0.03%
2022/02/25	15	63.63	18	63.79	63.80	-3	3,836	-0.08%
2022/02/24	1	64.50	2	64.00	63.70	-1	3,779	-0.03%
2022/02/23	6	64.25	6	64.68	64.60	0	3,696	0.00%
2022/02/22	0	0.00	3	63.70	63.90	-3	3,637	-0.08%
2022/02/21	15	63.73	5	64.00	64.00	10	3,645	0.27%
2022/02/18	0	0.00	1	62.90	63.00	-1	3,636	-0.03%
2022/02/17	1	63.60	2	63.60	63.10	-1	3,784	-0.03%
2022/02/15	7	62.31	5	62.00	62.00	2	3,898	0.05%
2022/02/14	1	62.10	2	62.10	62.30	-1	4,021	-0.02%
2022/02/11	5	62.70	5	63.26	63.30	0	4,071	0.00%
2022/02/10	0	0.00	5	63.20	63.60	-5	4,106	-0.12%
2022/02/09	1	61.30	2	61.30	61.40	-1	4,034	-0.02%
2022/02/08	0	0.00	6	60.78	61.10	-6	4,088	-0.15%
2022/01/26	2	60.30	0	0.00	60.00	2	4,219	0.05%
2022/01/25	2	60.50	0	0.00	60.40	2	4,375	0.05%
2022/01/19	0	0.00	1.1	62.39	62.00	-1.1	4,484	-0.02%
2022/01/18	1	62.60	0	0.00	62.60	1	4,506	0.02%
2022/01/17	2	62.25	0	0.00	62.40	2	4,573	0.04%
2022/01/14	5	62.50	0	0.00	62.40	5	4,656	0.11%
2022/01/12	1	62.90	0	0.00	63.30	1	4,944	0.02%
2022/01/10	1	63.80	7	64.23	64.00	-6	5,313	-0.11%
2022/01/07	5	64.56	0	0.00	64.20	5	5,567	0.09%
2022/01/06	1	65.50	0	0.00	65.70	1	5,601	0.02%
2022/01/05	8	66.28	5	66.44	66.20	3	5,650	0.05%
2022/01/03	0	0.00	0	64.60	64.20	0	5,781	0.00%
2021/12/30	1	65.10	1	65.30	64.90	0	5,923	0.00%
2021/12/29	1	65.00	1	65.20	64.90	0	6,247	0.00%
2021/12/27	5	65.00	0	0.00	65.00	5	7,234	0.07%
2021/12/24	0	0.00	0	64.90	64.60	0	7,497	0.00%
2021/12/23	0	0.00	2	64.50	64.60	-2	7,932	-0.03%
2021/12/20	2	63.70	0	0.00	63.60	2	8,387	0.02%
2021/12/16	0	0.00	5	64.00	64.00	-5	9,052	-0.06%
2021/12/15	2	64.05	0	0.00	63.90	2	9,158	0.02%
2021/12/14	3	64.17	1	64.10	64.20	2	9,301	0.02%
2021/12/13	0	0.00	1	64.70	64.80	-1	9,340	-0.01%
2021/12/10	0	0.00	1	65.50	65.30	-1	9,585	-0.01%
2021/12/09	0	0.00	1	64.90	65.20	-1	9,552	-0.01%
2021/12/07	3	64.30	1	64.40	64.30	2	9,514	0.02%
2021/12/06	2	65.50	0	0.00	65.50	2	9,462	0.02%
2021/12/03	3	64.73	0	0.00	64.40	3	9,490	0.03%
2021/12/02	3	64.50	0	0.00	64.30	3	9,489	0.03%
2021/12/01	0	0.00	3	64.60	64.90	-3	9,490	-0.03%
2021/11/30	2	65.25	0	0.00	65.20	2	9,519	0.02%
2021/11/29	2	64.60	0	0.00	65.00	2	9,497	0.02%
2021/11/26	14	65.39	0	0.00	65.10	14	9,469	0.15%
2021/11/25	1	66.80	1	67.00	66.60	0	9,412	0.00%
2021/11/23	2	66.65	10	66.50	66.60	-8	9,460	-0.08%
2021/11/22	1	66.70	4	67.10	67.10	-3	9,442	-0.03%
2021/11/19	1	66.70	0	0.00	66.70	1	9,486	0.01%
2021/11/18	1	67.10	0	0.00	67.10	1	9,548	0.01%
2021/11/17	5	67.02	1	67.30	66.90	4	9,682	0.04%
2021/11/16	13.3	67.20	6	67.33	67.30	7.3	9,779	0.08%
2021/11/15	9	68.24	1	68.30	68.00	8	9,836	0.08%
2021/11/12	2.3	68.96	3	69.23	68.90	-0.7	9,928	-0.01%
2021/11/11	4	70.08	7	69.51	69.30	-3	9,930	-0.03%
2021/11/10	0	0.00	1	70.00	70.20	-1	9,851	-0.01%
2021/11/09	2	69.50	2	69.50	69.60	0	9,853	0.00%
2021/11/08	1	69.70	0	0.00	69.60	1	9,847	0.01%
2021/11/05	4	69.58	5	69.76	70.00	-1	9,845	-0.01%
2021/11/04	6	70.62	1	70.90	70.00	5	9,782	0.05%
2021/11/03	0	0.00	1	69.80	69.80	-1	9,643	-0.01%
2021/11/02	2	69.95	3	69.83	69.10	-1	9,609	-0.01%
2021/11/01	5	68.62	1.1	68.60	68.60	3.9	9,474	0.04%
2021/10/29	9.1	68.57	1	68.70	68.80	8.1	9,456	0.09%
2021/10/28	6	68.80	8	68.66	68.60	-2	9,393	-0.02%
2021/10/27	1	67.90	0	0.00	67.70	1	9,316	0.01%
2021/10/26	0	0.00	0.1	68.20	68.00	-0.1	9,311	0.00%
2021/10/25	2	68.50	0	0.00	68.30	2	9,279	0.02%
2021/10/22	0	0.00	1	67.90	67.90	-1	9,259	-0.01%
2021/10/21	8	67.16	3	67.43	66.50	5	9,213	0.05%
2021/10/20	0	0.00	3.5	67.97	67.90	-3.5	9,154	-0.04%
2021/10/19	8	68.53	7.1	68.13	68.00	0.9	9,037	0.01%
2021/10/18	4	68.73	3	70.33	68.70	1	8,913	0.01%
2021/10/15	5.2	70.41	6	70.38	70.80	-0.8	8,729	-0.01%
2021/10/14	10	69.25	10	68.69	68.50	0	8,527	0.00%
2021/10/13	12	68.36	9	68.54	69.00	3	8,468	0.04%
2021/10/12	3	68.37	2	68.50	67.90	1	8,397	0.01%
2021/10/08	4	70.30	4	70.05	70.10	0	8,305	0.00%
2021/10/07	2	69.35	6	69.10	69.40	-4	8,151	-0.05%
2021/10/06	24	69.71	20	68.99	68.30	4	8,078	0.05%
2021/10/05	13	69.82	6	70.37	71.20	7	7,773	0.09%
2021/10/04	8	69.84	27	70.03	70.90	-19	7,414	-0.26%
2021/10/01	17	69.40	17	67.70	67.60	0	6,842	0.00%
2021/09/30	12	70.18	21	70.62	70.30	-9	6,600	-0.14%
2021/09/29	6	68.20	6	68.60	68.70	0	6,218	0.00%
2021/09/28	8	68.99	25	69.27	69.40	-17	6,209	-0.27%
2021/09/27	5	68.68	11	68.72	68.80	-6	6,058	-0.10%
2021/09/24	2	68.95	15	69.01	68.70	-13	5,961	-0.22%
2021/09/23	28	67.23	32.8	67.22	68.00	-4.8	5,645	-0.08%
2021/09/22	1	65.40	2	65.90	66.20	-1	5,330	-0.02%
2021/09/17	2	65.70	11	66.03	66.50	-9	5,240	-0.17%
2021/09/16	3	64.70	0	0.00	64.40	3	5,113	0.06%
2021/09/15	10	65.25	8	65.71	65.00	2	5,073	0.04%
2021/09/14	0	0.00	1	63.00	62.80	-1	4,849	-0.02%
2021/09/13	0	0.00	0.5	63.20	63.00	-0.5	4,862	-0.01%
2021/09/10	1	63.50	0	0.00	63.50	1	4,890	0.02%
2021/09/09	2	63.05	0	0.00	63.50	2	5,004	0.04%
2021/09/08	1	63.20	0	0.00	62.90	1	5,002	0.02%
2021/09/07	4	64.27	0	0.00	64.30	4	4,951	0.08%
2021/09/06	1	64.50	2	64.00	64.00	-1	4,946	-0.02%
2021/09/03	3	63.70	0	0.00	64.90	3	4,952	0.06%
2021/09/02	1	64.60	1	65.80	64.20	0	4,909	0.00%
2021/08/31	1	66.20	2	65.90	66.30	-1	4,845	-0.02%
2021/08/30	2	65.50	0	0.00	66.20	2	4,853	0.04%
2021/08/27	0	0.00	1	66.20	66.20	-1	4,900	-0.02%
2021/08/26	10	65.90	20	65.15	65.70	-10	4,919	-0.20%
2021/08/25	6	65.88	7	66.30	65.70	-1	5,051	-0.02%
2021/08/24	7	66.63	9.2	66.43	65.70	-2.2	5,050	-0.04%
2021/08/23	10	66.70	17	66.96	67.30	-7	5,006	-0.14%
2021/08/20	12	64.78	15	65.48	65.90	-3	4,871	-0.06%
2021/08/19	4	64.75	1	64.90	64.50	3	4,791	0.06%
2021/08/18	3	66.43	6	65.33	66.80	-3	4,610	-0.07%
2021/08/17	3	64.17	2	64.25	64.40	1	4,482	0.02%
2021/08/16	3	64.10	6	63.83	63.90	-3	4,440	-0.07%
2021/08/13	1	64.20	2	64.15	64.00	-1	4,433	-0.02%
2021/08/12	5	63.60	0	0.00	63.80	5	4,405	0.11%
2021/08/11	1	63.20	4	63.00	63.30	-3	4,404	-0.07%
2021/08/09	5	62.78	0	0.00	62.80	5	4,608	0.11%
2021/08/06	1	63.60	7	63.49	63.70	-6	4,665	-0.13%
2021/08/04	0	0.00	2	62.15	62.10	-2	4,972	-0.04%
2021/07/30	2	61.70	0	0.00	61.60	2	5,173	0.04%
2021/07/29	0	0.00	1	62.90	62.70	-1	5,196	-0.02%
2021/07/28	1	62.60	10	62.00	62.20	-9	5,306	-0.17%
2021/07/27	6.1	62.68	0	0.00	62.50	6.1	5,499	0.11%
2021/07/26	9	62.81	2.1	63.86	63.10	6.9	5,680	0.12%
2021/07/23	0	0.00	3	62.17	62.60	-3	5,639	-0.05%
2021/07/22	1	62.60	0	0.00	62.40	1	5,708	0.02%
2021/07/21	4	63.20	0	0.00	63.00	4	5,794	0.07%
2021/07/20	8	64.81	0	0.00	64.20	8	5,755	0.14%
2021/07/19	2	65.80	0	0.00	65.80	2	5,777	0.03%
2021/07/15	8	66.69	4	66.65	66.70	4	6,086	0.07%
2021/07/13	2	66.40	3.8	66.47	66.10	-1.8	6,153	-0.03%
2021/07/12	1	65.40	1	65.90	65.80	0	6,170	0.00%
2021/07/08	14	65.93	0	0.00	65.50	14	6,399	0.22%
2021/07/07	0	0.00	4	65.73	65.50	-4	6,501	-0.06%
2021/07/06	2	66.20	1	66.10	66.00	1	6,572	0.02%
2021/07/05	2	66.90	1	67.00	67.00	1	6,628	0.02%
2021/07/02	1	64.60	1	64.80	65.00	0	6,607	0.00%
2021/07/01	1	65.60	0	0.00	65.10	1	6,709	0.01%
2021/06/30	3.5	65.79	0	0.00	65.70	3.5	6,760	0.05%
2021/06/29	0.5	65.40	0	0.00	65.30	0.5	6,904	0.01%
2021/06/28	0	0.00	4	65.37	65.30	-4	7,157	-0.06%
2021/06/25	0	0.00	2.5	65.84	65.60	-2.5	7,238	-0.03%
2021/06/23	0	0.00	5	65.00	65.10	-5	7,422	-0.07%
2021/06/22	3	63.97	0	0.00	63.90	3	7,633	0.04%
2021/06/21	2	64.70	1	65.10	64.20	1	7,891	0.01%
2021/06/18	4	65.85	7	65.60	65.70	-3	8,989	-0.03%
2021/06/17	1	64.50	1	64.90	65.00	0	9,076	0.00%
2021/06/16	0.1	65.00	0	0.00	64.60	0.1	9,342	0.00%
2021/06/15	3	65.00	2	64.80	65.00	1	9,745	0.01%
2021/06/11	0.1	65.10	1	64.80	64.90	-0.9	10,415	-0.01%
2021/06/10	1	64.20	1	64.20	64.20	0	10,545	0.00%
2021/06/09	0	0.00	5	63.30	63.40	-5	10,719	-0.05%
2021/06/08	0	0.00	1	64.30	64.40	-1	11,187	-0.01%
2021/06/07	1	63.50	0	0.00	63.50	1	11,381	0.01%
2021/06/04	3.6	64.19	0	0.00	64.00	3.6	11,419	0.03%
2021/06/03	1.6	65.27	0	0.00	65.10	1.6	11,503	0.01%
2021/06/02	7.2	67.09	12	66.68	65.90	-4.8	11,547	-0.04%
2021/06/01	5	66.40	2	66.20	66.40	3	11,512	0.03%
2021/05/31	3.5	65.29	7	65.13	65.30	-3.5	11,685	-0.03%
2021/05/28	4.2	64.98	2	64.95	64.60	2.2	11,746	0.02%
2021/05/27	1.2	63.93	3	63.90	64.00	-1.8	11,840	-0.02%
2021/05/26	3.1	63.81	8	63.79	64.00	-4.9	12,006	-0.04%
2021/05/25	2	64.15	2	64.10	64.30	0	12,460	0.00%
2021/05/24	6	63.27	5	63.00	63.50	1	13,058	0.01%
2021/05/21	3.1	63.26	2	63.90	63.10	1.1	13,201	0.01%
2021/05/20	5	62.68	5	62.50	62.20	0	13,440	0.00%
2021/05/19	0	0.00	3	62.13	62.10	-3	13,616	-0.02%
2021/05/18	5	61.46	4	61.15	62.70	1	13,799	0.01%
2021/05/17	7.1	57.33	5	57.78	57.80	2.1	13,988	0.02%
2021/05/14	1	61.60	0	0.00	60.90	1	14,093	0.01%
2021/05/13	5.1	61.49	11	59.68	61.20	-5.9	14,457	-0.04%
2021/05/12	4.4	60.62	7	58.93	59.80	-2.6	14,679	-0.02%
2021/05/11	6	63.72	5	62.04	62.00	1	15,153	0.01%
2021/05/10	2	65.05	3	65.27	65.40	-1	15,223	-0.01%
2021/05/07	0.2	66.25	1	66.10	66.20	-0.8	15,477	-0.01%
2021/05/06	8	64.24	5	64.22	64.40	3	15,780	0.02%
2021/05/05	2	64.60	2	63.60	63.60	0	16,217	0.00%
2021/05/04	1	63.20	4	64.80	64.20	-3	16,250	-0.02%
2021/05/03	6	66.70	8	66.44	66.70	-2	16,320	-0.01%
2021/04/29	7	69.47	0	0.00	69.00	7	16,341	0.04%
2021/04/28	5.5	69.65	5	69.64	69.70	0.5	16,457	0.00%
2021/04/27	1	70.90	6	71.15	70.70	-5	16,704	-0.03%
2021/04/26	1.5	69.80	1	69.60	69.60	0.5	16,916	0.00%
2021/04/23	4	69.70	0	0.00	69.60	4	17,894	0.02%
2021/04/22	13	69.92	5	69.48	69.30	8	19,364	0.04%
2021/04/21	5	71.32	4	71.13	70.80	1	21,177	0.00%
2021/04/20	3	71.03	9	71.28	71.00	-6	23,422	-0.03%
2021/04/19	6	70.98	1	71.00	71.10	5	24,127	0.02%
2021/04/16	6.7	71.57	6	71.67	71.70	0.7	24,288	0.00%
2021/04/15	3	70.73	1	70.50	70.80	2	24,357	0.01%
2021/04/14	17.8	70.63	4	72.13	71.10	13.8	24,344	0.06%
2021/04/13	2	72.80	6	72.73	72.10	-4	24,468	-0.02%
2021/04/12	10	72.49	17.9	72.29	72.10	-7.9	24,572	-0.03%
2021/04/09	2	72.45	2	72.10	72.00	0	24,711	0.00%
2021/04/08	5	72.36	18	72.42	72.30	-13	24,687	-0.05%
2021/04/07	7	72.70	5	72.98	73.10	2	24,603	0.01%
2021/04/06	2.1	72.30	12	72.28	72.10	-10	24,526	-0.04%
2021/04/01	5	72.18	2	71.90	71.90	3	24,495	0.01%
2021/03/31	9	72.92	16.2	72.97	72.60	-7.2	24,416	-0.03%
2021/03/30	1.7	74.56	18	74.62	74.80	-16.3	24,191	-0.07%
2021/03/29	9.5	74.34	1	74.60	74.10	8.5	24,121	0.04%
2021/03/26	11	74.01	3	74.20	73.80	8	24,108	0.03%
2021/03/25	17	74.58	1	74.10	74.10	16	24,013	0.07%
2021/03/24	40.3	75.66	41	75.63	75.40	-0.8	23,836	0.00%
2021/03/23	60.2	77.49	61	76.77	76.10	-0.8	23,564	0.00%
2021/03/22	10.1	73.12	8	73.54	74.00	2.1	22,465	0.01%
2021/03/19	34	74.08	6	73.25	73.00	28	22,308	0.13%
2021/03/18	51	74.91	68	74.83	74.80	-17	22,105	-0.08%
2021/03/17	34.2	74.45	42	74.25	73.40	-7.8	21,765	-0.04%
2021/03/16	10	73.07	8	72.89	72.50	2	21,200	0.01%
2021/03/15	8.6	72.57	21	72.51	72.80	-12.4	21,150	-0.06%
2021/03/12	45	73.05	27	72.87	73.30	18	21,192	0.08%
2021/03/11	2	71.10	14	71.27	71.30	-12	21,120	-0.06%
2021/03/10	0	0.00	1	70.10	69.60	-1	20,960	0.00%
2021/03/09	23	68.92	52	68.97	69.00	-29	20,933	-0.14%
2021/03/08	8	69.50	4	69.43	69.00	4	20,785	0.02%
2021/03/05	70	70.22	58	70.82	70.00	12	20,689	0.06%
2021/03/04	28	71.30	29	71.04	70.50	-1	20,660	0.00%
2021/03/03	24	70.52	32	69.83	70.80	-8	20,431	-0.04%
2021/03/02	4	69.90	46	70.78	69.30	-42	20,303	-0.21%
2021/02/26	40	70.35	23	70.03	70.00	17	20,163	0.08%
2021/02/25	48	72.06	38	71.91	71.30	10	19,931	0.05%
2021/02/24	42.1	71.84	31	71.59	70.60	11.1	19,489	0.06%
2021/02/23	5	69.44	3	69.67	69.70	2	18,843	0.01%
2021/02/22	19.1	70.13	10	69.83	69.70	9.1	18,685	0.05%
2021/02/19	17	69.15	16	69.19	69.40	1	18,424	0.01%
2021/02/18	31.1	70.21	12	70.28	70.20	19.1	18,213	0.10%
2021/02/17	19	69.45	15	70.43	69.90	4	17,982	0.02%
2021/02/05	50.1	70.75	44	70.43	70.40	6.1	17,708	0.03%
2021/02/04	73.1	70.46	54	70.49	70.40	19.1	17,457	0.11%
2021/02/03	22	73.08	158	72.64	72.50	-136	17,039	-0.80%	大賣/鉅額交易
2021/02/02	52	74.54	26	73.77	73.60	26	16,672	0.16%
2021/02/01	16.2	73.64	33	73.27	74.90	-16.8	15,953	-0.11%
2021/01/29	23	77.16	14	75.66	74.80	9	15,757	0.06%
2021/01/28	79	76.61	23	75.61	77.20	56	15,459	0.36%
2021/01/27	92.7	76.67	24	77.44	78.20	68.7	15,072	0.46%
2021/01/26	8	74.69	7	74.93	74.40	1	14,563	0.01%
2021/01/25	37	75.55	11	75.95	75.30	26	14,395	0.18%
2021/01/22	8	74.79	33	74.13	75.60	-25	14,088	-0.18%
2021/01/21	5	72.52	6	72.27	72.50	-1	13,851	-0.01%
2021/01/20	7	74.43	39	72.26	72.10	-32	13,646	-0.23%
2021/01/19	20.8	76.07	10	75.62	76.00	10.8	13,299	0.08%
2021/01/18	96.2	76.68	28	75.51	77.30	68.2	12,960	0.53%
2021/01/15	116	76.51	71	76.57	75.60	45	11,917	0.38%	大買/
2021/01/14	170	76.43	146	74.65	76.90	24	10,349	0.23%	大買/大賣/
2021/01/13	84	70.54	104.2	70.66	72.80	-20.2	8,308	-0.24%	大賣/
2021/01/12	20	67.70	8.2	67.70	67.70	11.8	5,923	0.20%
2021/01/11	2	61.60	13.2	61.60	61.60	-11.2	5,142	-0.22%
2021/01/08	5	54.98	5	55.84	56.00	0	4,890	0.00%
2021/01/07	8	55.50	4	55.38	55.60	4	4,712	0.08%
2021/01/06	9	56.40	10	56.01	55.70	-1	4,613	-0.02%
2021/01/05	17	56.01	4	56.00	56.10	13	4,309	0.30%
2021/01/04	2	55.80	11	54.97	55.60	-9	4,071	-0.22%
2020/12/31	0	0.00	2	53.40	53.40	-2	3,844	-0.05%
2020/12/29	1	53.40	3	53.47	53.40	-2	3,724	-0.05%
2020/12/28	6	54.48	0	0.00	54.00	6	3,684	0.16%
2020/12/25	6	53.75	4	53.80	53.70	2	3,627	0.06%
2020/12/24	0	0.00	2	52.90	52.70	-2	3,521	-0.06%
2020/12/23	5	52.30	3.1	52.20	52.10	1.9	3,454	0.05%
2020/12/22	7	52.33	1	52.00	52.00	6	3,437	0.17%
2020/12/21	4.1	52.10	1	52.20	52.20	3.1	3,413	0.09%
2020/12/17	0	0.00	0.1	52.60	52.60	-0.1	3,360	0.00%
2020/12/16	0	0.00	0.1	52.90	52.90	-0.1	3,354	0.00%
2020/12/14	1	53.50	0	0.00	52.70	1	3,279	0.03%
2020/12/11	1	52.80	0	0.00	53.00	1	3,205	0.03%
2020/12/10	13	53.57	13	54.05	53.20	0	3,128	0.00%
2020/12/09	1	54.70	4	54.70	54.70	-3	2,998	-0.10%
2020/12/08	8	55.23	5	55.14	54.70	3	2,877	0.10%
2020/12/07	26.4	55.73	11	54.72	56.30	15.4	2,632	0.59%
2020/12/04	1	52.40	1	52.30	52.50	0	2,227	0.00%
2020/12/03	8	51.86	0	0.00	51.60	8	2,175	0.37%
2020/12/02	1	52.20	0.3	52.20	52.20	0.7	2,119	0.03%
2020/12/01	5	52.40	0	0.00	52.40	5	2,123	0.24%
2020/11/30	11	52.05	0	0.00	52.60	11	2,111	0.52%
2020/11/27	1	52.10	2	52.10	52.10	-1	2,002	-0.05%
2020/11/26	0	0.00	1	52.20	52.20	-1	2,000	-0.05%
2020/11/23	1	52.60	0	0.00	52.40	1	2,003	0.05%
2020/11/16	0.5	51.58	10	51.20	51.50	-9.5	1,987	-0.48%
2020/11/13	5	51.08	0	0.00	51.00	5	1,988	0.25%
2020/11/11	1	52.10	0	0.00	52.30	1	1,952	0.05%
2020/11/10	0	0.00	1	51.80	51.60	-1	1,934	-0.05%
2020/11/09	2	51.60	0	0.00	51.70	2	1,966	0.10%
2020/11/06	0	0.00	1	51.50	51.30	-1	1,968	-0.05%
2020/11/05	0	0.00	1	51.60	51.20	-1	1,984	-0.05%
2020/11/04	0	0.00	0.1	51.10	51.10	-0.1	1,995	0.00%
2020/11/03	0	0.00	1	51.00	51.10	-1	2,012	-0.05%
2020/10/29	1	50.30	4	50.40	50.40	-3	2,036	-0.15%
2020/10/27	2	51.20	0	0.00	51.20	2	2,070	0.10%
2020/10/22	1	51.30	0	0.00	51.30	1	2,165	0.05%
2020/10/21	1	51.90	0	0.00	51.40	1	2,221	0.05%
2020/10/08	3	51.60	1	52.00	52.10	2	2,790	0.07%
2020/10/05	0	0.00	1	51.00	51.00	-1	2,886	-0.03%
2020/09/30	0	0.00	1	51.40	51.50	-1	2,926	-0.03%
2020/09/29	0	0.00	2	51.40	51.30	-2	2,956	-0.07%
2020/09/24	2	50.30	4	50.30	50.30	-2	3,106	-0.06%
2020/09/23	0	0.00	4	51.50	51.40	-4	3,069	-0.13%
2020/09/07	1	53.00	10	52.80	52.70	-9	3,443	-0.26%
2020/09/04	2	52.55	20	52.45	52.50	-18	3,478	-0.52%
2020/09/03	0	0.00	1	53.40	53.30	-1	3,473	-0.03%
2020/08/31	0	0.00	1	53.00	52.20	-1	3,513	-0.03%
2020/08/28	0	0.00	2	52.80	53.00	-2	3,494	-0.06%
2020/08/24	1	52.00	0	0.00	52.10	1	3,587	0.03%
2020/08/21	0	0.00	5	51.70	51.80	-5	3,590	-0.14%
2020/08/20	1	51.30	0	0.00	51.20	1	3,581	0.03%
2020/08/19	20	54.05	15	54.27	53.50	5	3,523	0.14%
2020/08/12	1	53.50	2	53.40	53.60	-1	3,485	-0.03%
2020/08/05	1	54.60	0	0.00	54.50	1	3,592	0.03%
2020/08/04	0	0.00	1	54.50	54.50	-1	3,614	-0.03%
2020/07/31	2	54.80	0	0.00	54.20	2	3,640	0.05%
2020/07/28	1	54.70	0	0.00	53.60	1	3,734	0.03%
2020/07/24	0	0.00	5	54.70	54.20	-5	3,912	-0.13%
2020/07/23	0	0.00	1	55.50	55.30	-1	3,881	-0.03%
2020/07/22	2	57.60	16.1	57.83	58.00	-14.1	3,845	-0.37%
2020/07/21	1	57.60	1	57.80	57.60	0	3,757	0.00%
2020/07/20	4	57.45	0	0.00	56.90	4	3,695	0.11%
2020/07/15	0	0.00	0.1	57.20	57.20	-0.1	3,552	0.00%
2020/07/10	1	57.10	10	57.30	57.10	-9	3,528	-0.26%
2020/07/08	0	0.00	10	57.90	58.20	-10	3,499	-0.29%
2020/07/06	2	57.90	2	58.00	57.80	0	3,540	0.00%
2020/07/03	0	0.00	0	57.00	57.00	0	3,549	0.00%
2020/07/01	3	57.20	3	57.77	57.00	0	3,542	0.00%
2020/06/24	1.1	55.90	0	0.00	55.90	1.1	3,392	0.03%
2020/06/22	1	54.30	0	0.00	54.40	1	3,338	0.03%
2020/06/19	2	54.30	0	0.00	54.10	2	3,365	0.06%
2020/06/17	1	54.60	2	54.80	54.50	-1	3,313	-0.03%
2020/06/15	1	53.70	0	0.00	53.10	1	3,485	0.03%
2020/06/10	5	55.80	5	55.70	55.70	0	3,628	0.00%
2020/06/08	0.2	55.60	0	0.00	55.80	0.2	3,846	0.01%
2020/06/03	5	54.90	1	55.00	55.20	4	3,835	0.10%
2020/06/02	1	54.60	0	0.00	54.30	1	3,837	0.03%
2020/06/01	1	54.00	0	0.00	54.00	1	3,825	0.03%
2020/05/28	1	54.50	0	0.00	53.70	1	3,791	0.03%
2020/05/27	5	54.00	3	54.10	54.30	2	3,829	0.05%
2020/05/21	5	55.10	1	55.30	55.10	4	3,856	0.10%
2020/05/19	1.1	54.33	0	0.00	54.50	1.1	3,843	0.03%
2020/05/18	0	0.00	12	54.08	53.70	-12	3,845	-0.31%
2020/05/15	2	54.25	0	0.00	54.80	2	3,815	0.05%
2020/05/14	3	55.90	0	0.00	55.50	3	3,778	0.08%
2020/05/13	5	56.70	0	0.00	56.80	5	3,739	0.13%
2020/05/11	6	57.47	0	0.00	57.40	6	3,742	0.16%
2020/05/07	0	0.00	1	55.80	56.00	-1	3,679	-0.03%
2020/05/06	11	56.15	0	0.00	55.50	11	3,663	0.30%
2020/05/05	5	56.00	0	0.00	55.90	5	3,633	0.14%
2020/05/04	6	55.47	2	56.25	56.30	4	3,626	0.11%
2020/04/30	10	57.76	20	58.11	57.60	-10	3,581	-0.28%
2020/04/28	2	54.60	0	0.00	54.60	2	3,425	0.06%
2020/04/27	1	54.60	0	0.00	54.60	1	3,521	0.03%
2020/04/23	5	53.50	0	0.00	53.80	5	3,521	0.14%
2020/04/22	10	51.90	0	0.00	53.10	10	3,514	0.28%
2020/04/20	1	54.10	0	0.00	54.40	1	3,478	0.03%
2020/04/16	0	0.00	7	54.20	54.00	-7	3,419	-0.20%
2020/04/15	2	54.30	0	0.00	54.50	2	3,391	0.06%
2020/04/13	0	0.00	1	54.00	53.50	-1	3,353	-0.03%
2020/04/10	1	54.30	0	0.00	54.30	1	3,367	0.03%
2020/04/09	1	55.10	1	56.20	54.80	0	3,354	0.00%
2020/04/08	20	53.30	0	0.00	53.40	20	3,239	0.62%
2020/04/07	1	50.90	0	0.00	51.20	1	3,189	0.03%
2020/04/06	1	49.65	0	0.00	49.95	1	3,167	0.03%
2020/04/01	1	49.60	0	0.00	49.00	1	3,164	0.03%
2020/03/25	1	50.00	3	50.17	49.95	-2	3,165	-0.06%
2020/03/24	0	0.00	2	49.48	48.75	-2	3,153	-0.06%
2020/03/23	2	46.95	0	0.00	46.95	2	3,187	0.06%
2020/03/19	1	48.70	0	0.00	46.20	1	3,172	0.03%
2020/03/18	0	0.00	1	50.00	50.00	-1	3,119	-0.03%
2020/03/13	3	51.10	6	50.87	53.30	-3	3,082	-0.10%
2020/03/12	3	55.87	0	0.00	55.20	3	2,982	0.10%
2020/03/10	0	0.00	1.1	58.41	58.10	-1.1	2,910	-0.04%
2020/03/09	1	57.90	0	0.00	58.50	1	2,907	0.03%
2020/03/06	1	58.60	0	0.00	58.50	1	2,863	0.03%
2020/03/04	0	0.00	1	59.00	59.00	-1	2,858	-0.03%
2020/03/03	2	59.60	0	0.00	59.20	2	2,843	0.07%
2020/03/02	1	58.80	1	58.50	58.70	0	2,850	0.00%
2020/02/27	1	59.70	0	0.00	59.50	1	2,885	0.03%
2020/02/26	1	59.60	0	0.00	59.60	1	2,863	0.03%
2020/02/24	0	0.00	1	60.30	60.10	-1	2,888	-0.03%
2020/02/19	1	61.20	0	0.00	61.10	1	2,964	0.03%
2020/02/14	1	61.40	0	0.00	61.20	1	3,032	0.03%
2020/02/13	2	61.30	1	61.10	61.30	1	3,058	0.03%
2020/02/10	0	0.00	1	60.20	60.40	-1	3,125	-0.03%
2020/02/05	1	60.50	1	61.20	61.00	0	3,438	0.00%
2020/01/31	0	0.00	10	60.60	60.50	-10	3,521	-0.28%
2020/01/30	7	60.90	0	0.00	59.80	7	3,507	0.20%
2020/01/14	10	65.35	1	65.50	65.60	9	3,430	0.26%
2020/01/08	1	64.10	0	0.00	64.30	1	3,487	0.03%
2020/01/06	0	0.00	0.2	65.40	65.30	-0.2	3,461	-0.01%
2020/01/02	17	66.30	0	0.00	66.30	17	3,487	0.49%
2019/12/30	0	0.00	1	67.00	66.60	-1	3,513	-0.03%
2019/12/27	2	66.95	0	0.00	67.00	2	3,513	0.06%
2019/12/26	1	66.80	1	67.50	67.00	0	3,489	0.00%
2019/12/25	2	67.40	0	0.00	67.50	2	3,498	0.06%
2019/12/24	0	0.00	0.8	67.00	67.00	-0.8	3,508	-0.02%
2019/12/23	4	67.58	0	0.00	67.60	4	3,526	0.11%
2019/12/20	0	0.00	11	68.09	67.60	-11	3,554	-0.31%
2019/12/18	0	0.00	1.4	69.04	69.10	-1.4	3,545	-0.04%
2019/12/17	1	68.40	0	0.00	68.80	1	3,610	0.03%
2019/12/16	5	69.52	2	69.40	69.20	3	3,592	0.08%
2019/12/13	12	69.03	8	69.42	68.80	4	3,596	0.11%
2019/12/12	2	69.90	3.5	69.58	68.80	-1.5	3,555	-0.04%
2019/12/11	0	0.00	3.2	68.66	68.80	-3.2	3,452	-0.09%
2019/12/09	0	0.00	6	67.72	67.90	-6	3,437	-0.17%
2019/12/06	2	66.25	8	67.15	67.30	-6	3,411	-0.18%
2019/12/04	0	0.00	1	67.10	67.10	-1	3,370	-0.03%
2019/12/03	0	0.00	0.5	67.00	67.00	-0.5	3,372	-0.01%
2019/12/02	0	0.00	1	66.60	66.80	-1	3,372	-0.03%
2019/11/29	1	66.60	0	0.00	66.60	1	3,357	0.03%
2019/11/28	0.1	67.80	3	68.00	68.00	-3	3,332	-0.09%
2019/11/27	2	68.20	0	0.00	68.10	2	3,354	0.06%
2019/11/26	0.1	68.00	4	67.70	68.50	-4	3,338	-0.12%
2019/11/19	0.1	67.10	2	67.10	67.20	-1.9	3,257	-0.06%
2019/11/18	0	0.00	1	66.30	66.70	-1	3,230	-0.03%
2019/11/15	2.1	65.50	0	0.00	65.40	2.1	3,207	0.07%
2019/11/14	1	65.00	0	0.00	65.00	1	3,202	0.03%
2019/11/12	0.1	66.80	1	66.90	66.80	-0.9	3,190	-0.03%
2019/11/11	3	66.30	5	66.10	65.90	-2	3,172	-0.06%
2019/11/08	5.2	67.19	0	0.00	67.00	5.2	3,142	0.16%
2019/11/07	1	66.60	1	67.00	66.70	0	3,104	0.00%
2019/11/06	4	67.63	0	0.00	67.50	4	3,073	0.13%
2019/11/05	3.3	68.40	1	68.70	68.90	2.3	3,033	0.08%
2019/11/04	2	68.35	8	68.96	69.30	-6	2,979	-0.20%
2019/11/01	3	67.20	6	67.15	67.30	-3	2,808	-0.11%
2019/10/30	1	65.30	10	65.70	65.50	-9	2,742	-0.33%
2019/10/29	2	65.00	0	0.00	65.40	2	2,737	0.07%
2019/10/24	2	65.50	0	0.00	65.30	2	2,707	0.07%
2019/10/22	0	0.00	3	65.90	65.70	-3	2,779	-0.11%
2019/10/18	0	0.00	1	65.10	65.10	-1	2,783	-0.04%
2019/10/17	1	64.80	5	65.06	65.20	-4	2,780	-0.14%
2019/10/16	0	0.00	3	64.30	64.50	-3	2,760	-0.11%
2019/10/15	3	64.00	1	63.80	64.00	2	2,766	0.07%
2019/10/14	1	63.70	1	64.00	63.90	0	2,818	0.00%
2019/10/09	4	63.23	0	0.00	63.00	4	2,835	0.14%
2019/10/07	3	63.60	1	63.60	63.50	2	2,938	0.07%
2019/10/04	1	64.40	1	64.80	64.80	0	2,897	0.00%
2019/10/01	0	0.00	10	65.00	65.50	-10	2,878	-0.35%
2019/09/26	1	65.40	0	0.00	65.30	1	2,822	0.04%
2019/09/24	2	66.40	1	66.00	66.40	1	2,755	0.04%
2019/09/20	1	66.30	1	66.50	65.60	0	2,699	0.00%
2019/09/19	0.7	64.90	3	65.27	64.90	-2.3	2,559	-0.09%
2019/09/11	0	0.00	1	63.70	63.60	-1	2,484	-0.04%
2019/09/09	1	63.50	0	0.00	63.40	1	2,496	0.04%
2019/09/06	0	0.00	1	63.70	63.40	-1	2,511	-0.04%
2019/09/05	0	0.00	5	63.76	63.30	-5	2,502	-0.20%
2019/09/04	0	0.00	0	63.20	63.20	0	2,493	0.00%
2019/09/03	1	62.50	0	0.00	62.50	1	2,487	0.04%
2019/08/30	0	0.00	1	63.00	63.40	-1	2,492	-0.04%
2019/08/28	1	62.20	0	0.00	62.20	1	2,465	0.04%
2019/08/27	0.4	63.40	0	0.00	63.20	0.4	2,451	0.02%
2019/08/23	5	63.84	3	64.20	64.30	2	2,455	0.08%
2019/08/22	0	0.00	1	63.40	63.40	-1	2,442	-0.04%
2019/08/21	2	63.05	7	63.40	63.30	-5	2,467	-0.20%
2019/08/19	5	62.68	0	0.00	62.30	5	2,435	0.21%
2019/08/16	0	0.00	1	62.80	62.80	-1	2,439	-0.04%
2019/08/14	5	61.60	0	0.00	61.30	5	2,408	0.21%
2019/08/13	1	61.00	1	61.60	61.30	0	2,392	0.00%
2019/08/12	0	0.00	1	62.10	61.90	-1	2,407	-0.04%
2019/08/08	0	0.00	2	61.10	61.20	-2	2,405	-0.08%
2019/08/05	10	61.00	0	0.00	60.50	10	2,382	0.42%
2019/08/02	2	61.40	0	0.00	61.30	2	2,362	0.08%
2019/08/01	2	63.50	0	0.00	63.60	2	2,349	0.09%
2019/07/31	1	63.40	0	0.00	64.30	1	2,308	0.04%
2019/07/29	0	0.00	4.7	64.66	64.80	-4.7	2,330	-0.20%
2019/07/26	0	0.00	1	64.20	64.30	-1	2,315	-0.04%
2019/07/25	3	64.17	5	64.30	64.60	-2	2,319	-0.09%
2019/07/24	1	66.80	15	66.93	66.70	-14	2,282	-0.61%
2019/07/23	0	0.00	3	67.30	67.30	-3	2,217	-0.14%
2019/07/22	5	67.70	1	67.20	67.50	4	2,195	0.18%
2019/07/18	0	0.00	2	66.70	66.80	-2	2,149	-0.09%
2019/07/17	1	67.00	0	0.00	66.80	1	2,178	0.05%
2019/07/16	2	67.15	0	0.00	67.10	2	2,170	0.09%
2019/07/11	2	65.80	1	65.90	65.90	1	2,258	0.04%
2019/07/09	1	63.60	0	0.00	63.60	1	2,300	0.04%
2019/07/08	0	0.00	2	64.50	64.40	-2	2,352	-0.09%
2019/07/01	0	0.00	0	64.10	64.10	0	2,643	0.00%
2019/06/21	0	0.00	1	64.20	64.20	-1	2,957	-0.03%
2019/06/20	3	63.27	0	0.00	63.60	3	2,925	0.10%
2019/06/17	0	0.00	3	61.90	61.80	-3	2,902	-0.10%
2019/06/14	4	62.08	0	0.00	62.10	4	2,889	0.14%
2019/06/10	0	0.00	1	61.80	61.70	-1	3,047	-0.03%
2019/06/06	0	0.00	12	61.08	61.10	-12	3,063	-0.39%
2019/06/05	2	61.90	0	0.00	61.50	2	3,074	0.07%
2019/06/04	2	61.40	0	0.00	61.60	2	3,079	0.06%
2019/06/03	3	61.60	0	0.00	61.90	3	3,089	0.10%
2019/05/28	1	60.50	3	60.60	60.50	-2	3,106	-0.06%
2019/05/24	0	0.00	1	60.80	60.70	-1	3,139	-0.03%
2019/05/23	1	60.40	0	0.00	60.70	1	3,155	0.03%
2019/05/17	11	61.10	0	0.00	60.70	11	3,173	0.35%
2019/05/13	1	64.10	0	0.00	64.00	1	3,151	0.03%
2019/05/10	1	66.50	0	0.00	66.20	1	3,151	0.03%
2019/05/07	0	0.00	1	68.20	69.40	-1	3,141	-0.03%
2019/05/06	4	67.00	0	0.00	67.30	4	3,145	0.13%
2019/05/02	2	69.55	1	69.40	69.40	1	3,103	0.03%
2019/04/24	0	0.00	1	69.60	69.70	-1	3,224	-0.03%
2019/04/23	0	0.00	1	68.80	70.00	-1	3,261	-0.03%
2019/04/19	3	69.90	8	70.91	70.00	-5	3,250	-0.15%
2019/04/18	13	71.51	6	73.04	71.10	7	3,247	0.21%
2019/04/17	5	71.94	1	71.70	72.00	4	3,148	0.13%
2019/04/16	1	70.80	1	70.70	71.20	0	3,099	0.00%
2019/04/15	3	70.57	4	70.20	71.10	-1	3,044	-0.03%
2019/04/12	0	0.00	4	68.05	68.50	-4	2,972	-0.13%
2019/04/11	1	67.50	5	67.52	67.30	-4	2,906	-0.14%
2019/04/10	2.5	66.80	1	67.50	67.30	1.5	2,869	0.05%
2019/04/09	2	66.70	1.8	66.76	66.80	0.2	2,774	0.01%
2019/04/08	0	0.00	3	66.43	66.70	-3	2,753	-0.11%
2019/04/03	3	64.77	10	64.60	65.00	-7	2,644	-0.26%
2019/04/02	1	64.60	0	0.00	64.80	1	2,605	0.04%
2019/04/01	8	64.00	10	64.33	63.80	-2	2,515	-0.08%
2019/03/26	1	61.80	1	61.90	62.30	0	2,285	0.00%
2019/03/25	5	61.10	5	61.30	61.80	0	2,271	0.00%
2019/03/22	5	62.50	0	0.00	62.60	5	2,252	0.22%
2019/03/21	2	63.35	0	0.00	63.60	2	2,241	0.09%
2019/03/18	5	62.30	1	62.50	62.50	4	2,379	0.17%
2019/03/12	13	61.58	0	0.00	61.40	13	2,262	0.57%
2019/03/07	1	61.60	0	0.00	61.60	1	2,533	0.04%
2019/03/06	1	61.90	0	0.00	62.20	1	2,592	0.04%
2019/02/27	0.5	63.00	0	0.00	63.10	0.5	2,629	0.02%
2019/02/26	1	62.60	0	0.00	62.60	1	2,632	0.04%
2019/02/25	0	0.00	1	62.80	63.50	-1	2,614	-0.04%
2019/02/22	0	0.00	0	62.30	62.30	0	2,616	0.00%
2019/02/21	1	62.10	0	0.00	62.20	1	2,656	0.04%
2019/02/20	0	0.00	4	61.85	62.00	-4	2,649	-0.15%
2019/02/18	2	60.00	4	60.00	60.20	-2	2,725	-0.07%
2019/02/15	3	60.50	0	0.00	60.30	3	2,726	0.11%
2019/02/14	1	60.90	1.1	61.21	61.20	-0.1	2,754	0.00%
2019/02/12	1	59.80	0	0.00	60.40	1	2,764	0.04%
2019/01/30	0	0.00	1	58.80	59.20	-1	2,739	-0.04%
2019/01/25	0	0.00	25.3	58.50	58.50	-25.3	2,709	-0.93%
2019/01/14	0	0.00	2	57.90	57.80	-2	2,683	-0.07%
2019/01/09	0	0.00	1	59.60	59.20	-1	2,704	-0.04%
2018/12/26	0	0.00	2	60.35	60.00	-2	2,956	-0.07%
2018/12/25	2	59.90	0	0.00	60.20	2	2,954	0.07%
2018/12/24	0	0.00	1	60.50	60.60	-1	2,958	-0.03%
2018/12/22	0	0.00	2	60.30	60.20	-2	2,964	-0.07%
2018/12/21	1	60.70	1	60.40	60.70	0	3,004	0.00%
2018/12/19	1	61.00	0	0.00	61.00	1	2,996	0.03%
2018/12/13	0.5	61.40	0	0.00	61.30	0.5	3,065	0.02%
2018/12/11	1	59.60	0	0.00	59.80	1	3,016	0.03%
2018/12/06	3	60.80	6	60.67	61.50	-3	3,007	-0.10%
2018/12/04	5	63.40	0	0.00	62.80	5	3,000	0.17%
2018/12/03	0	0.00	1	63.40	63.30	-1	3,000	-0.03%
2018/11/30	1	61.50	0	0.00	62.20	1	2,962	0.03%
2018/11/29	0	0.00	2	62.50	61.30	-2	2,796	-0.07%
2018/11/23	0	0.00	1	61.00	60.90	-1	2,716	-0.04%
2018/11/21	0	0.00	3.1	61.11	61.20	-3.1	2,730	-0.11%
2018/11/16	0	0.00	1	62.40	62.50	-1	2,639	-0.04%
2018/11/14	2	64.10	2	64.00	64.10	0	2,607	0.00%
2018/11/12	1	64.30	0	0.00	64.20	1	2,577	0.04%
2018/11/08	0	0.00	1	67.00	66.60	-1	2,571	-0.04%
2018/11/07	0	0.00	1	66.70	66.90	-1	2,589	-0.04%
2018/11/05	1	65.80	0	0.00	66.30	1	2,613	0.04%
2018/11/02	1	66.40	0	0.00	66.70	1	2,624	0.04%
2018/10/26	0	0.00	2	64.30	64.00	-2	2,630	-0.08%
2018/10/19	0	0.00	1	66.40	67.10	-1	2,599	-0.04%
2018/10/17	3	65.90	0	0.00	65.60	3	2,729	0.11%
2018/10/16	2	65.30	0	0.00	65.20	2	2,760	0.07%
2018/10/12	1	65.10	0	0.00	65.60	1	2,817	0.04%
2018/10/11	4	64.10	1	64.10	64.00	3	2,844	0.11%
2018/10/09	0	0.00	2	71.10	70.80	-2	2,746	-0.07%
2018/10/08	0	0.00	11	72.12	71.80	-11	2,745	-0.40%
2018/10/05	1	72.10	1	72.80	72.10	0	2,753	0.00%
2018/10/04	1	73.30	3	73.20	73.20	-2	2,746	-0.07%
2018/10/01	0	0.00	1.1	75.19	75.20	-1.1	2,753	-0.04%
2018/09/28	0	0.00	1	74.80	74.50	-1	2,776	-0.04%
2018/09/26	0	0.00	3	74.70	74.80	-3	2,749	-0.11%
2018/09/25	0	0.00	9	73.98	74.50	-9	2,751	-0.33%
2018/09/21	0	0.00	1	72.80	73.00	-1	2,736	-0.04%
2018/09/20	1	72.80	0	0.00	72.60	1	2,752	0.04%
2018/09/18	0	0.00	4	73.73	73.30	-4	2,763	-0.14%
2018/09/17	25	74.50	0	74.00	73.70	25	2,772	0.90%
2018/09/14	11	74.91	0	0.00	74.70	11	2,778	0.40%
2018/09/13	0	0.00	8	74.13	74.30	-8	2,800	-0.29%
2018/09/12	1	73.80	0	0.00	73.20	1	2,804	0.04%
2018/09/10	2	73.75	1	73.70	73.50	1	2,801	0.04%
2018/09/05	3	78.10	1	78.10	77.00	2	2,752	0.07%
2018/09/03	0	0.00	1	78.20	77.90	-1	2,730	-0.04%
2018/08/27	0	0.00	2	77.50	77.70	-2	2,796	-0.07%
2018/08/23	0	0.00	1	77.70	77.70	-1	2,873	-0.03%
2018/08/22	0	0.00	2	77.55	77.70	-2	2,907	-0.07%
2018/08/20	0	0.00	2	75.70	75.50	-2	2,880	-0.07%
2018/08/17	0	0.00	1	75.30	75.50	-1	2,900	-0.03%
2018/08/16	0	0.00	4	74.65	75.40	-4	2,907	-0.14%
2018/08/15	3	73.53	0	0.00	73.50	3	2,892	0.10%
2018/08/14	5	74.50	2	74.70	74.40	3	2,884	0.10%
2018/08/13	1	76.60	1	76.40	75.80	0	2,874	0.00%
2018/08/10	1	77.50	0	0.00	77.60	1	2,860	0.03%
2018/08/07	2	77.80	0	0.00	77.40	2	2,934	0.07%
2018/07/30	0	0.00	7	76.11	76.40	-7	2,933	-0.24%
2018/07/26	1	75.90	3	76.33	76.30	-2	2,895	-0.07%
2018/07/25	2	76.05	1	75.80	75.80	1	2,889	0.03%
2018/07/24	1	79.30	2	80.00	80.00	-1	2,837	-0.04%
2018/07/20	0	0.00	1	78.30	78.30	-1	2,691	-0.04%
2018/07/19	0	0.00	1	78.30	78.40	-1	2,671	-0.04%
2018/07/18	3	77.27	3	77.07	77.50	0	2,648	0.00%
2018/07/17	0	0.00	1	76.40	75.60	-1	2,580	-0.04%
2018/07/16	2	75.85	2	75.70	75.50	0	2,560	0.00%
2018/07/11	0.2	74.00	1	74.00	73.80	-0.8	2,627	-0.03%
2018/07/10	1	73.40	1	73.50	73.60	0	2,630	0.00%
2018/07/09	3	73.60	0.2	73.00	72.90	2.8	2,639	0.11%
2018/07/05	0	0.00	3	73.17	72.70	-3	2,658	-0.11%
2018/07/03	0	0.00	0.3	73.10	73.00	-0.3	2,744	-0.01%
2018/07/02	0.1	73.30	0	0.00	73.20	0.1	2,758	0.00%
2018/06/26	0.1	73.00	0	0.00	72.50	0.1	2,738	0.00%
2018/06/25	2	72.85	0	0.00	72.80	2	2,720	0.07%
2018/06/22	1	73.00	1	73.30	73.30	0	2,716	0.00%
2018/06/21	0.2	74.00	1.2	74.00	74.00	-1	2,690	-0.04%
2018/06/20	2	74.30	0	0.00	74.20	2	2,712	0.07%
2018/06/19	1	75.00	0	0.00	74.70	1	2,717	0.04%
2018/06/15	0	0.00	0.1	75.40	75.10	-0.1	2,693	0.00%
2018/06/12	1	76.40	0	0.00	76.70	1	2,731	0.04%
2018/06/08	1	77.00	0	0.00	77.20	1	2,814	0.04%
2018/06/07	1	77.20	4	77.55	78.00	-3	2,831	-0.11%
2018/06/06	0	0.00	4	76.90	77.00	-4	2,826	-0.14%
2018/06/05	0	0.00	1	75.80	75.70	-1	2,811	-0.04%
2018/06/01	1	74.70	2	74.55	74.70	-1	2,791	-0.04%
2018/05/28	3	75.67	0	0.00	75.70	3	2,782	0.11%
2018/05/25	1	75.30	0	0.00	75.10	1	2,787	0.04%
2018/05/21	1	74.10	0	0.00	74.10	1	2,838	0.04%
2018/05/16	1	74.10	0.2	74.40	74.20	0.8	2,893	0.03%
2018/05/15	3.1	75.46	3	75.70	75.20	0.1	2,918	0.00%
2018/05/14	2	78.10	1	78.00	78.00	1	3,054	0.03%
2018/05/11	1.5	77.60	1	77.40	77.30	0.5	3,059	0.02%
2018/05/08	0	0.00	1	76.20	75.80	-1	3,151	-0.03%
2018/05/07	0	0.00	3	74.93	76.00	-3	3,203	-0.09%
2018/05/03	1	73.80	0	0.00	73.80	1	3,288	0.03%
2018/04/30	0	0.00	2	73.70	73.90	-2	3,319	-0.06%
2018/04/27	6	73.80	0	0.00	73.90	6	3,334	0.18%
2018/04/26	0	0.00	1	74.80	74.00	-1	3,351	-0.03%
2018/04/24	1	72.80	1	73.20	72.80	0	3,429	0.00%
2018/04/23	2	75.20	1	74.90	74.90	1	3,419	0.03%
2018/04/20	3	75.90	0	0.00	76.00	3	3,428	0.09%
2018/04/19	2	76.60	0	0.00	76.90	2	3,439	0.06%
2018/04/18	8	76.86	6	76.40	76.30	2	3,440	0.06%
2018/04/17	4	77.65	1	77.90	77.50	3	3,405	0.09%
2018/04/13	1	78.60	0	0.00	78.50	1	3,451	0.03%
2018/04/11	0	0.00	1	78.80	78.80	-1	3,453	-0.03%
2018/04/10	0	0.00	2	77.20	77.70	-2	3,446	-0.06%
2018/04/09	1	77.20	0	0.00	77.80	1	3,436	0.03%
2018/03/30	0	0.00	4	80.13	80.00	-4	3,364	-0.12%
2018/03/29	1	78.00	1	78.40	78.10	0	3,343	0.00%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/23	2	78.10	0	0.00	78.40	2	3,463	0.06%
2018/03/20	0	0.00	1	79.00	79.00	-1	3,488	-0.03%
2018/03/19	0	0.00	2	79.30	79.30	-2	3,476	-0.06%
2018/03/16	3	79.10	0	0.00	79.10	3	3,490	0.09%
2018/03/15	1	79.60	1	79.50	79.60	0	3,438	0.00%
2018/03/14	7	80.11	5	80.00	80.10	2	3,435	0.06%
2018/03/13	9	81.77	7	81.70	81.70	2	3,424	0.06%
2018/03/12	0	0.00	3	81.13	81.20	-3	3,469	-0.09%
2018/03/09	3	79.70	8	80.04	79.70	-5	3,486	-0.14%
2018/03/08	0	0.00	1	79.20	79.00	-1	3,472	-0.03%
2018/03/07	1	78.90	1	80.00	78.90	0	3,486	0.00%
2018/03/06	2	79.00	0	0.00	78.90	2	3,619	0.06%
2018/03/01	2	79.80	4	80.80	79.70	-2	3,870	-0.05%
2018/02/27	2	79.70	2	80.00	79.40	0	3,917	0.00%
2018/02/23	4	79.60	0.1	79.80	79.40	3.9	3,963	0.10%
2018/02/21	1	79.80	0	0.00	80.30	1	3,997	0.03%
2018/02/12	3	78.60	3	78.97	78.30	0	4,036	0.00%
2018/02/09	1	78.50	6.1	77.07	78.50	-5.1	4,084	-0.13%
2018/02/06	4	78.25	3	78.93	78.70	1	4,506	0.02%
2018/02/02	1	83.90	1	84.10	84.10	0	4,464	0.00%
2018/01/31	0	0.00	5	83.18	83.40	-5	4,596	-0.11%
2018/01/30	4	84.05	4	84.38	83.50	0	4,616	0.00%
2018/01/29	3	84.97	0	0.00	84.50	3	4,613	0.07%
2018/01/26	6	85.70	2	85.60	85.60	4	4,648	0.09%
2018/01/25	0	0.00	6	86.75	86.70	-6	4,642	-0.13%
2018/01/24	5	86.10	0	0.00	86.50	5	4,754	0.11%
2018/01/23	0	0.00	5	86.38	86.20	-5	4,991	-0.10%
2018/01/22	4	87.40	5	87.40	86.90	-1	5,056	-0.02%
2018/01/19	3	88.17	2	88.60	87.40	1	5,104	0.02%
2018/01/18	2	87.70	0	0.00	86.70	2	5,113	0.04%
2018/01/17	10	86.30	1	86.80	87.00	9	5,111	0.18%
2018/01/15	0	0.00	13	86.46	86.20	-13	5,168	-0.25%
2018/01/12	2	85.00	0	0.00	85.60	2	5,232	0.04%
2018/01/10	3	84.23	0	0.00	84.10	3	5,311	0.06%
2018/01/09	4	85.50	0	0.00	85.50	4	5,335	0.07%
2018/01/04	0	0.00	1	84.80	85.10	-1	5,855	-0.02%
2018/01/03	2	84.90	0	0.00	85.10	2	5,923	0.03%