鴻準 (2354)-凱基-湖口券商分點個股進出

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
61.2
漲跌
▲0.1
漲幅
+0.16%
成交量
4,556張
產業
上市其他電子類股
1011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－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口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
2024/05/17	2	61.00	0	0.00	61.20	2	22,192	0.01%
2024/05/16	2	61.05	0	0.00	61.10	2	22,142	0.01%
2024/05/15	1	60.50	0	0.00	60.10	1	21,984	0.00%
2024/05/14	1	60.20	4	60.80	60.90	-3	21,890	-0.01%
2024/05/10	5	60.26	3.2	60.11	60.60	1.8	21,714	0.01%
2024/05/09	4	61.93	1	61.00	60.80	3	21,626	0.01%
2024/05/08	6	61.42	2	61.60	61.30	4	21,452	0.02%
2024/05/07	1	61.80	12	61.35	61.70	-11	21,360	-0.05%
2024/05/06	23.1	62.17	18.7	61.90	62.10	4.4	21,150	0.02%
2024/05/03	8	61.51	13	61.41	60.70	-5	20,835	-0.02%
2024/05/02	1.1	60.97	2	60.75	60.70	-0.9	20,678	0.00%
2024/04/30	2.6	62.26	3	61.83	61.60	-0.4	20,587	0.00%
2024/04/29	7	63.73	16	62.89	62.40	-9	20,438	-0.04%
2024/04/26	0	0.00	2	61.60	61.40	-2	19,997	-0.01%
2024/04/25	16	61.37	26	61.16	60.90	-10	19,794	-0.05%
2024/04/24	24.1	62.05	45	62.20	62.00	-21	19,592	-0.11%
2024/04/23	34	58.91	40	59.98	60.30	-6	18,907	-0.03%
2024/04/22	0	0.00	4	56.25	57.00	-4	18,438	-0.02%
2024/04/19	11	55.55	0	0.00	55.80	11	18,278	0.06%
2024/04/18	2	55.70	5	55.86	56.50	-3	18,105	-0.02%
2024/04/17	12	55.33	12	55.65	55.60	0	17,987	0.00%
2024/04/16	11	55.42	4	56.10	55.00	7	17,836	0.04%
2024/04/15	1	57.40	3.3	57.42	57.50	-2.3	17,596	-0.01%
2024/04/12	40	58.72	1	58.60	58.50	39	17,434	0.22%
2024/04/11	24	59.01	23	59.15	59.10	1	17,226	0.01%
2024/04/10	24	62.65	6	61.87	61.20	18	16,729	0.11%
2024/04/09	25	63.45	8	63.64	63.00	17	16,351	0.10%
2024/04/08	22	62.97	26	63.19	63.50	-4	15,980	-0.03%
2024/04/03	14	63.59	11	63.71	64.00	3	15,670	0.02%
2024/04/02	25	64.02	6	64.53	64.90	19	15,264	0.12%
2024/04/01	37.1	64.49	14	64.60	63.80	23.1	14,706	0.16%
2024/03/29	35.1	63.43	45	63.25	63.00	-9.9	14,144	-0.07%
2024/03/28	124.2	65.59	137.3	66.88	65.10	-13.1	13,289	-0.10%	大買/大賣/
2024/03/27	41	61.19	27	62.00	63.60	14	10,914	0.13%
2024/03/26	4	58.05	9.8	58.53	57.90	-5.8	9,790	-0.06%
2024/03/25	5	58.86	5	58.74	58.70	0	9,502	0.00%
2024/03/22	27	59.62	11.1	59.46	59.00	16	9,239	0.17%
2024/03/21	6	59.20	16	58.31	59.10	-10	8,698	-0.11%
2024/03/20	19	58.78	15.2	58.50	58.20	3.8	8,078	0.05%
2024/03/19	11	55.98	35	54.64	58.10	-24	6,912	-0.35%
2024/03/18	8	55.39	18	54.58	55.40	-10	6,431	-0.16%
2024/03/15	69	56.85	21	56.96	55.60	48	6,066	0.79%
2024/03/14	13	54.41	4	55.83	53.70	9	4,982	0.18%
2024/03/13	57	59.26	125	59.53	58.90	-68	4,239	-1.60%	大賣/
2024/03/12	5	53.58	10	55.27	55.30	-5	2,479	-0.20%
2024/03/08	3	49.40	0	0.00	49.20	3	2,072	0.14%
2024/03/05	0.2	50.30	25	50.52	50.50	-24.8	1,996	-1.24%
2024/03/04	0	0.00	1	49.50	50.00	-1	1,969	-0.05%
2024/03/01	0	0.00	3	49.37	49.30	-3	1,953	-0.15%
2024/02/29	1	49.65	0	0.00	49.70	1	1,952	0.05%
2024/02/27	0	0.00	1	50.00	49.70	-1	1,931	-0.05%
2024/02/23	1.3	50.40	0	0.00	50.10	1.3	1,936	0.07%
2024/02/21	0	0.00	4	50.20	50.10	-4	1,946	-0.21%
2024/02/20	0	0.00	12	50.20	50.30	-12	1,966	-0.61%
2024/02/16	0.1	49.70	5	49.50	49.40	-4.9	2,021	-0.24%
2024/02/15	5.2	49.16	0	0.00	49.40	5.2	2,030	0.26%
2024/02/05	0	0.00	1	50.20	50.20	-1	1,996	-0.05%
2024/02/01	0	0.00	2	50.70	50.80	-2	1,994	-0.10%
2024/01/23	6	50.30	1	50.30	50.20	5	2,131	0.23%
2024/01/17	0	0.00	2	50.00	49.65	-2	2,182	-0.09%
2024/01/16	0.3	50.80	0	0.00	50.80	0.3	2,151	0.01%
2024/01/12	0	0.00	2	51.40	51.40	-2	2,207	-0.09%
2024/01/10	0	0.00	1	51.40	51.20	-1	2,301	-0.04%
2024/01/08	0	0.00	1	51.60	51.60	-1	2,321	-0.04%
2024/01/04	1	51.90	0	0.00	51.90	1	2,373	0.04%
2024/01/03	2	52.10	0	0.00	52.10	2	2,429	0.08%
2024/01/02	3	52.83	0	0.00	52.80	3	2,540	0.12%
2023/12/29	12	52.81	0	0.00	53.10	12	2,580	0.47%
2023/12/19	0	0.00	20	51.40	51.60	-20	2,959	-0.68%
2023/12/15	20	52.10	3	52.20	52.00	17	3,417	0.50%
2023/12/14	1	51.90	0	0.00	52.00	1	4,109	0.02%
2023/12/13	0	0.00	1	51.90	52.00	-1	4,243	-0.02%
2023/12/12	0	0.00	2	51.90	51.30	-2	4,373	-0.05%
2023/12/11	3	51.20	2	51.60	51.30	1	4,414	0.02%
2023/12/08	8	51.60	3	51.60	51.60	5	4,421	0.11%
2023/12/07	0	0.00	2	51.90	51.50	-2	4,462	-0.04%
2023/12/06	1.1	51.87	0	0.00	52.00	1.1	4,460	0.02%
2023/12/05	1	53.20	0	0.00	53.10	1	4,399	0.02%
2023/12/04	5	53.20	0	0.00	53.20	5	4,412	0.11%
2023/12/01	0	0.00	1	53.10	53.20	-1	4,468	-0.02%
2023/11/30	1	53.40	0	0.00	53.30	1	4,461	0.02%
2023/11/28	0	0.00	0	53.60	53.40	0	4,543	0.00%
2023/11/22	0	53.40	0	0.00	53.30	0	4,559	0.00%
2023/11/21	2	53.16	0	0.00	53.50	2	4,550	0.04%
2023/11/16	2	52.90	3	52.90	52.80	-1	4,508	-0.02%
2023/11/15	5	52.90	3	52.93	52.90	2	4,492	0.04%
2023/11/14	2	52.70	0	0.00	52.30	2	4,459	0.04%
2023/11/10	0	0.00	1	52.20	52.20	-1	4,482	-0.02%
2023/11/07	0	0.00	3	52.20	52.20	-3	4,501	-0.07%
2023/11/06	10	52.30	10	52.70	52.50	0	4,527	0.00%
2023/11/03	0	0.00	2	52.75	52.70	-2	4,530	-0.04%
2023/11/02	2	53.00	0	0.00	53.00	2	4,561	0.04%
2023/10/30	1	52.00	2	52.40	51.80	-1	4,597	-0.02%
2023/10/24	1	52.60	1	53.00	53.10	0	4,689	0.00%
2023/10/23	1	53.20	0	0.00	53.50	1	4,929	0.02%
2023/10/20	0	0.00	1	54.30	54.70	-1	5,472	-0.02%
2023/10/19	1	55.80	1	54.70	55.10	0	5,484	0.00%
2023/10/18	0	0.00	5	55.50	55.50	-5	5,484	-0.09%
2023/10/17	1	56.80	0	0.00	56.40	1	5,440	0.02%
2023/10/16	0	0.00	1	56.50	56.60	-1	5,478	-0.02%
2023/10/12	0	0.00	1.1	57.61	58.00	-1.1	5,683	-0.02%
2023/10/06	4	56.55	0	0.00	56.50	4	5,731	0.07%
2023/10/05	0	0.00	1	57.90	58.20	-1	5,621	-0.02%
2023/10/04	2	56.65	0	0.00	57.10	2	5,578	0.04%
2023/10/02	3	57.93	1	57.60	57.60	2	5,518	0.04%
2023/09/27	0	0.00	2.1	55.71	55.90	-2.1	5,446	-0.04%
2023/09/26	0	0.00	1	56.70	56.30	-1	5,403	-0.02%
2023/09/25	1	57.50	0	0.00	57.60	1	5,400	0.02%
2023/09/22	9	57.69	0	0.00	57.50	9	5,379	0.17%
2023/09/21	17	58.10	4	58.80	58.00	13	5,321	0.24%
2023/09/20	35	59.49	34	60.75	58.90	1	5,188	0.02%
2023/09/19	82	61.52	77.1	61.14	60.70	5	4,915	0.10%
2023/09/18	8	57.73	8	57.53	57.10	0	4,282	0.00%
2023/09/15	13	57.76	20	57.81	59.00	-7	4,137	-0.17%
2023/09/14	5	57.42	0.1	57.40	57.50	4.9	3,996	0.12%
2023/09/13	5	56.74	5	56.62	56.50	0	3,967	0.00%
2023/09/12	0	0.00	6	57.03	57.30	-6	4,003	-0.15%
2023/09/11	4	56.35	5	56.26	56.20	-1	3,998	-0.03%
2023/09/08	1	57.10	5	57.10	57.10	-4	4,071	-0.10%
2023/09/07	6	56.50	5.3	56.82	56.50	0.7	4,094	0.02%
2023/09/06	11	57.08	6	57.08	57.10	5	4,090	0.12%
2023/09/04	2	55.90	1	55.90	55.90	1	4,034	0.02%
2023/09/01	0	0.00	5	56.72	57.00	-5	4,010	-0.12%
2023/08/31	5.3	55.76	6	55.55	55.70	-0.7	3,965	-0.02%
2023/08/30	0	0.00	2	55.10	55.30	-2	3,950	-0.05%
2023/08/29	0	0.00	26	54.48	54.80	-26	4,001	-0.65%
2023/08/28	0	0.00	15	55.33	54.70	-15	4,056	-0.37%
2023/08/25	11	54.99	0	0.00	54.80	11	4,107	0.27%
2023/08/24	20	56.00	5	55.88	55.50	15	4,130	0.36%
2023/08/23	2	54.70	4.1	54.60	54.80	-2.1	4,121	-0.05%
2023/08/22	3	54.30	11	54.21	54.30	-8	4,121	-0.19%
2023/08/21	4	54.90	2	54.30	54.30	2	4,116	0.05%
2023/08/18	0	0.00	2	55.40	55.00	-2	4,112	-0.05%
2023/08/17	2	54.30	0	0.00	54.90	2	4,100	0.05%
2023/08/16	1	55.00	1	54.80	54.80	0	4,072	0.00%
2023/08/15	1	55.50	0.2	55.80	55.50	0.8	4,056	0.02%
2023/08/14	4.3	54.95	3	55.40	55.70	1.3	4,055	0.03%
2023/08/11	11	56.14	5	56.60	56.10	6	4,036	0.15%
2023/08/10	6	56.92	5.1	56.40	56.20	0.9	4,024	0.02%
2023/08/09	0	0.00	3.8	57.13	56.90	-3.8	3,989	-0.10%
2023/08/08	10	56.45	6	56.53	56.60	4	3,967	0.10%
2023/08/07	5	56.56	5	56.30	56.20	0	3,944	0.00%
2023/08/04	1.3	54.90	1	54.80	54.80	0.3	3,912	0.01%
2023/08/02	16.5	55.10	0	0.00	54.50	16.5	3,906	0.42%
2023/08/01	6	55.72	1	55.90	55.70	5	3,843	0.13%
2023/07/31	5	56.02	7	56.40	55.70	-2	3,826	-0.05%
2023/07/28	5	56.62	4.5	56.04	56.30	0.5	3,781	0.01%
2023/07/27	2	56.60	1	57.00	56.90	1	3,731	0.03%
2023/07/26	26	57.55	1	57.20	57.00	25	3,664	0.68%
2023/07/25	19	58.32	38	58.75	59.50	-19	3,399	-0.56%
2023/07/24	0	0.00	2	54.20	55.00	-2	2,796	-0.07%
2023/07/21	3	54.33	0	0.00	54.30	3	2,766	0.11%
2023/07/20	1.5	55.30	0	0.00	55.20	1.5	2,750	0.05%
2023/07/19	15	56.12	5	56.40	55.90	10	2,738	0.37%
2023/07/18	24.1	57.69	33	57.67	57.40	-9	2,693	-0.33%
2023/07/17	3	56.93	15.2	56.90	57.20	-12.2	2,560	-0.48%
2023/07/14	3	55.30	5	56.02	56.20	-2	2,497	-0.08%
2023/07/13	0	0.00	13	55.28	54.90	-13	2,433	-0.53%
2023/07/12	0	0.00	2	54.15	54.00	-2	2,351	-0.09%
2023/07/11	0	53.80	2	53.50	53.60	-2	2,347	-0.08%
2023/07/07	3	52.80	1	53.20	52.90	2	2,353	0.08%
2023/07/06	7.1	52.80	1	53.00	53.00	6.1	2,335	0.26%
2023/07/05	5	54.00	5	53.90	53.70	0	2,299	0.00%
2023/07/04	6	54.78	0	0.00	54.70	6	2,283	0.26%
2023/07/03	9	56.11	15	56.04	56.00	-6	2,320	-0.26%
2023/06/30	6	55.40	0	0.00	55.60	6	2,322	0.26%
2023/06/29	5	56.10	17	56.00	55.80	-12	2,348	-0.51%
2023/06/28	2	56.30	0.1	55.70	56.00	1.9	2,437	0.08%
2023/06/27	7	56.10	11	56.33	55.80	-4	2,426	-0.16%
2023/06/26	29	57.41	24	57.36	57.60	5	2,398	0.21%
2023/06/21	6	56.07	6	55.80	55.60	0	2,314	0.00%
2023/06/20	7	56.66	0	56.30	56.10	7	2,319	0.30%
2023/06/19	0	0.00	7	55.90	56.50	-7	2,318	-0.30%
2023/06/16	10	56.74	5	56.68	56.00	5	2,301	0.22%
2023/06/15	0	0.00	20	56.40	56.50	-20	2,246	-0.89%
2023/06/14	30	56.86	1	56.50	56.50	29	2,238	1.29%
2023/06/13	1	56.00	2	56.00	55.80	-1	2,150	-0.05%
2023/06/08	1.1	55.00	0	0.00	55.00	1.1	2,106	0.05%
2023/06/02	0	0.00	1	56.00	55.90	-1	2,258	-0.04%
2023/06/01	2	54.95	3	55.47	55.80	-1	2,232	-0.04%
2023/05/31	0	0.00	4	55.10	54.30	-4	2,170	-0.18%
2023/05/30	0	0.00	2	54.70	54.50	-2	2,127	-0.09%
2023/05/29	0	0.00	2	54.00	54.20	-2	2,119	-0.09%
2023/05/23	1	54.20	2	54.00	53.90	-1	2,226	-0.04%
2023/05/19	0	0.00	8	53.80	53.90	-8	2,281	-0.35%
2023/05/17	0	0.00	1	53.20	53.50	-1	2,337	-0.04%
2023/05/12	0	52.60	0	0.00	52.20	0	2,409	0.00%
2023/05/08	0	0.00	1	53.30	53.50	-1	2,534	-0.04%
2023/04/26	0	0.00	1	53.00	52.90	-1	3,288	-0.03%
2023/04/24	3	53.40	0	0.00	53.40	3	3,305	0.09%
2023/04/21	0	0.00	0.2	54.00	53.80	-0.2	3,344	-0.01%
2023/04/20	5	54.74	0	0.00	54.40	5	3,354	0.15%
2023/04/19	3	56.20	6	55.50	55.00	-3	3,398	-0.09%
2023/04/13	0	0.00	1	55.30	54.70	-1	3,423	-0.03%
2023/04/12	2	55.25	0	0.00	55.30	2	3,444	0.06%
2023/04/07	4	56.40	2	56.10	55.50	2	3,495	0.06%
2023/04/06	0	0.00	8	55.96	56.10	-8	3,468	-0.23%
2023/03/31	1	56.10	1	55.70	55.90	0	3,415	0.00%
2023/03/29	0	0.00	6	55.07	55.50	-6	3,342	-0.18%
2023/03/22	0	0.00	2	53.30	53.30	-2	3,255	-0.06%
2023/03/21	0	0.00	1	53.40	53.30	-1	3,332	-0.03%
2023/03/20	0	0.00	1	52.80	53.00	-1	3,328	-0.03%
2023/03/17	0	0.00	0.1	52.50	52.20	-0.1	3,337	0.00%
2023/03/16	1	52.40	1	52.20	51.90	0	3,323	0.00%
2023/03/10	8	53.73	0	0.00	53.60	8	3,664	0.22%
2023/03/09	1	55.20	32	54.80	54.90	-31	3,665	-0.85%
2023/03/08	4	55.08	1	55.10	55.20	3	3,746	0.08%
2023/03/07	3	56.70	1	56.30	56.00	2	3,688	0.05%
2023/03/06	0	0.00	4	55.83	55.90	-4	3,654	-0.11%
2023/03/03	2	55.20	0	0.00	55.20	2	3,635	0.06%
2023/03/02	1	55.20	0	0.00	55.20	1	3,633	0.03%
2023/03/01	0	55.20	2	55.30	55.30	-2	3,627	-0.06%
2023/02/23	0	0.00	5	56.32	56.00	-5	3,592	-0.14%
2023/02/22	2	54.90	11	55.18	55.20	-9	3,564	-0.25%
2023/02/20	0	0.00	11	56.05	56.00	-11	3,617	-0.30%
2023/02/17	2	54.80	0	0.00	55.30	2	3,625	0.06%
2023/02/16	0	0.00	5	55.10	55.10	-5	3,670	-0.14%
2023/02/15	20	54.73	0	0.00	54.50	20	3,743	0.53%
2023/02/14	1	55.30	0	0.00	55.10	1	3,728	0.03%
2023/02/13	0	55.20	1	55.00	54.90	-1	3,778	-0.03%
2023/02/10	8	54.84	0.1	55.00	54.60	7.9	3,788	0.21%
2023/02/09	5	55.40	0	0.00	55.50	5	3,733	0.13%
2023/02/08	6	56.05	0	0.00	55.80	6	3,710	0.16%
2023/02/06	0	0.00	1	56.70	56.50	-1	3,643	-0.03%
2023/02/03	4	56.80	5	56.24	56.30	-1	3,593	-0.03%
2023/02/02	0	0.00	12	56.20	56.40	-12	3,504	-0.34%
2023/02/01	2	54.80	5	55.00	55.00	-3	3,320	-0.09%
2023/01/31	16	54.56	1	54.70	54.20	15	3,260	0.46%
2023/01/30	10	54.99	36	55.14	55.40	-26	3,155	-0.82%
2023/01/17	6	52.10	4	52.20	52.20	2	2,909	0.07%
2023/01/13	3	53.30	16	52.78	52.60	-13	2,934	-0.44%
2023/01/12	0	0.00	1	53.30	52.70	-1	2,949	-0.03%
2023/01/11	0	0.00	9	53.70	53.80	-9	2,937	-0.31%
2023/01/09	1	53.10	2	53.25	53.20	-1	2,923	-0.03%
2023/01/06	2	52.30	5	52.26	52.40	-3	2,890	-0.10%
2023/01/03	23	50.88	0	0.00	51.30	23	2,882	0.80%
2022/12/30	6	51.98	0	0.00	51.90	6	2,868	0.21%
2022/12/29	1	51.50	0	0.00	51.00	1	2,841	0.04%
2022/12/28	7	52.41	2	52.40	52.30	5	2,828	0.18%
2022/12/27	0	0.00	2	51.75	52.00	-2	2,786	-0.07%
2022/12/26	1	51.20	1	51.20	51.10	0	2,790	0.00%
2022/12/23	1	51.60	0	0.00	51.40	1	2,805	0.04%
2022/12/22	0	0.00	1	52.00	52.00	-1	2,833	-0.04%
2022/12/21	0	0.00	3	50.77	50.60	-3	2,832	-0.11%
2022/12/20	4	51.20	2	51.90	51.00	2	2,826	0.07%
2022/12/19	4	51.85	5	52.40	51.90	-1	2,840	-0.04%
2022/12/16	2	52.75	2	52.70	52.60	0	2,839	0.00%
2022/12/15	0	0.00	1	53.50	53.80	-1	2,802	-0.04%
2022/12/14	2	53.20	2	53.65	53.70	0	2,803	0.00%
2022/12/13	6	53.70	2	53.90	53.70	4	2,770	0.14%
2022/12/12	0.7	52.90	0	0.00	52.80	0.7	2,691	0.03%
2022/12/09	1	52.80	2	52.90	53.20	-1	2,735	-0.04%
2022/12/08	2	53.00	0	0.00	52.70	2	2,718	0.07%
2022/12/07	0	0.00	5	52.50	52.80	-5	2,711	-0.18%
2022/12/06	1.3	53.17	1	53.10	53.20	0.3	2,685	0.01%
2022/12/05	5	54.42	22	54.09	54.20	-17	2,636	-0.64%
2022/12/02	32	53.55	23	53.70	54.00	9	2,540	0.35%
2022/12/01	8	52.03	4	52.03	51.90	4	2,378	0.17%
2022/11/30	6	51.07	9	51.68	52.10	-3	2,386	-0.13%
2022/11/29	0	50.00	0	0.00	50.10	0	2,294	0.00%
2022/11/25	0	49.90	0	0.00	49.95	0	2,287	0.00%
2022/11/22	0	0.00	1	50.00	50.00	-1	2,324	-0.04%
2022/11/18	0	0.00	7	49.62	49.65	-7	2,364	-0.30%
2022/11/16	6	49.75	2	49.80	50.10	4	2,340	0.17%
2022/11/15	1	49.95	3	49.72	49.60	-2	2,273	-0.09%
2022/11/14	3	49.35	6	49.58	49.50	-3	2,234	-0.13%
2022/11/11	7	48.31	0	0.00	48.85	7	2,177	0.32%
2022/11/10	1	47.70	0	0.00	47.55	1	2,115	0.05%
2022/11/09	1	47.30	3	48.03	48.20	-2	2,098	-0.10%
2022/11/08	1	46.50	2	46.95	46.85	-1	2,079	-0.05%
2022/11/07	2	46.18	2	46.25	46.30	0	2,114	0.00%
2022/11/04	1	45.65	0	0.00	45.65	1	2,160	0.05%
2022/11/03	0	0.00	1	45.60	45.55	-1	2,187	-0.05%
2022/11/02	1	45.70	0	0.00	45.70	1	2,194	0.05%
2022/10/31	0	0.00	2	45.40	45.20	-2	2,201	-0.09%
2022/10/28	5	45.65	0	0.00	45.50	5	2,201	0.23%
2022/10/27	10.1	45.83	0	0.00	45.85	10.1	2,203	0.46%
2022/10/26	0	0.00	8	45.61	45.50	-8	2,227	-0.36%
2022/10/19	1	46.35	0	0.00	46.00	1	2,210	0.05%
2022/10/17	4	46.50	0	0.00	46.45	4	2,258	0.18%
2022/10/13	3	45.35	0	0.00	45.25	3	2,296	0.13%
2022/10/07	3	47.25	0	0.00	47.40	3	2,296	0.13%
2022/10/05	2	46.68	0	0.00	46.55	2	2,364	0.08%
2022/10/03	1	45.40	0	0.00	45.30	1	2,379	0.04%
2022/09/28	4.9	45.25	2	45.40	45.15	2.9	2,452	0.12%
2022/09/21	0	0.00	2	47.55	47.35	-2	2,775	-0.07%
2022/09/19	0	0.00	1	48.00	48.00	-1	2,802	-0.04%
2022/09/16	2	48.45	1	48.20	48.00	1	2,831	0.04%
2022/09/14	0	0.00	1	49.00	48.85	-1	2,866	-0.03%
2022/09/13	2	49.85	1	49.45	49.80	1	2,901	0.03%
2022/09/12	1	48.75	0	0.00	49.00	1	3,011	0.03%
2022/09/07	15	47.27	0	0.00	47.15	15	3,249	0.46%
2022/09/06	1	48.95	8	48.56	48.15	-7	3,297	-0.21%
2022/09/05	2	50.00	0	0.00	50.10	2	3,312	0.06%
2022/09/02	1	50.30	0	0.00	50.10	1	3,404	0.03%
2022/08/30	0	0.00	1	50.50	50.60	-1	3,605	-0.03%
2022/08/29	5	50.46	4	50.30	50.20	1	3,669	0.03%
2022/08/26	4	51.20	1	51.70	51.60	3	3,781	0.08%
2022/08/24	0	0.00	1	50.10	50.30	-1	4,467	-0.02%
2022/08/22	0	0.00	5	50.30	50.20	-5	6,194	-0.08%
2022/08/19	1	50.50	0	0.00	50.60	1	6,346	0.02%
2022/08/18	0	0.00	2	50.20	50.20	-2	6,430	-0.03%
2022/08/16	0	50.60	0	0.00	50.40	0	6,623	0.00%
2022/08/15	0	50.80	5	50.64	50.40	-5	6,717	-0.07%
2022/08/12	4	50.88	1	51.10	51.10	3	6,721	0.04%
2022/08/11	0	0.00	2	50.50	50.60	-2	6,755	-0.03%
2022/08/10	4	49.83	0	0.00	49.80	4	6,770	0.06%
2022/08/05	0	0.00	1	48.80	48.85	-1	7,083	-0.01%
2022/08/04	4	47.75	0	0.00	47.95	4	7,101	0.06%
2022/08/02	11	48.61	6	48.40	48.30	5	7,144	0.07%
2022/08/01	0	49.65	0	0.00	49.50	0	7,140	0.00%
2022/07/28	0	0.00	1	49.30	49.30	-1	7,157	-0.01%
2022/07/25	0	49.35	0	0.00	49.20	0	7,216	0.00%
2022/07/22	6	49.15	1	49.60	49.20	5	7,219	0.07%
2022/07/21	0.1	48.55	1	48.45	48.75	-1	7,194	-0.01%
2022/07/20	1	47.25	0	0.00	47.50	1	7,182	0.01%
2022/07/15	2.1	46.46	0	0.00	46.60	2.1	7,237	0.03%
2022/07/14	2	46.88	2	46.90	46.80	0	7,239	0.00%
2022/07/13	1	47.15	1	47.05	47.05	0	7,246	0.00%
2022/07/12	0	0.00	5	45.74	45.70	-5	7,211	-0.07%
2022/07/08	0	0.00	1	46.75	46.05	-1	7,190	-0.01%
2022/07/06	5	45.52	0	0.00	45.10	5	7,162	0.07%
2022/07/05	0	46.35	1	46.55	46.55	-1	7,137	-0.01%
2022/07/04	1	46.35	0	0.00	45.70	1	7,133	0.01%
2022/07/01	16	48.29	6.1	47.55	47.00	10	7,121	0.14%
2022/06/30	22	49.71	0	0.00	49.30	22	7,040	0.31%
2022/06/29	1	52.30	0	0.00	52.20	1	6,921	0.01%
2022/06/28	7	53.09	0	0.00	53.10	7	6,904	0.10%
2022/06/24	9	52.96	1	53.20	52.70	8	6,897	0.12%
2022/06/23	5	52.60	2	52.25	52.50	3	6,879	0.04%
2022/06/22	1	53.10	1	53.60	53.20	0	6,844	0.00%
2022/06/21	11	54.11	3	53.80	54.60	8	6,830	0.12%
2022/06/20	6	54.07	0	0.00	52.90	6	6,795	0.09%
2022/06/15	2	56.55	0	0.00	56.20	2	6,514	0.03%
2022/06/14	0	0.00	2	56.35	56.40	-2	6,485	-0.03%
2022/06/13	8	55.64	1	55.80	55.50	7	6,436	0.11%
2022/06/10	0	0.00	3	56.57	56.40	-3	6,353	-0.05%
2022/06/08	1	56.80	5	56.50	56.40	-4	6,213	-0.06%
2022/06/07	5	56.54	14	56.56	56.20	-9	6,155	-0.15%
2022/06/06	6	56.33	6	55.77	56.30	0	6,090	0.00%
2022/06/02	3	56.43	13	56.81	56.50	-10	5,993	-0.17%
2022/06/01	11	56.01	20	56.14	56.00	-9	5,706	-0.16%
2022/05/31	16	54.98	5	55.40	54.60	11	5,360	0.21%
2022/05/30	13	54.02	4	54.00	54.30	9	3,832	0.23%
2022/05/27	2	54.50	0	0.00	54.60	2	3,693	0.05%
2022/05/26	4	54.55	0	0.00	54.40	4	3,640	0.11%
2022/05/25	2	54.40	4	54.03	54.40	-2	3,678	-0.05%
2022/05/24	2	53.40	2	53.20	53.20	0	3,683	0.00%
2022/05/23	5	54.06	0	0.00	53.80	5	3,696	0.14%
2022/05/19	11	53.90	2	54.10	54.00	9	3,686	0.24%
2022/05/18	5	55.44	1	55.50	55.60	4	3,604	0.11%
2022/05/17	8	54.90	2	55.70	54.90	6	3,578	0.17%
2022/05/16	7	56.50	0	0.00	55.90	7	3,497	0.20%
2022/05/13	4	58.55	0	0.00	58.50	4	3,385	0.12%
2022/05/12	1	61.30	0	0.00	61.00	1	3,285	0.03%
2022/05/09	1	60.70	0	0.00	60.50	1	3,395	0.03%
2022/05/06	0	0.00	5	60.72	60.50	-5	3,424	-0.15%
2022/05/05	0	0.00	5	61.20	61.30	-5	3,468	-0.14%
2022/05/03	0	0.00	5	58.98	59.90	-5	3,499	-0.14%
2022/04/29	5	58.62	0	0.00	59.00	5	3,495	0.14%
2022/04/28	18	58.23	0	0.00	59.00	18	3,522	0.51%
2022/04/27	0	58.36	1	57.90	58.50	-1	3,536	-0.03%
2022/04/26	1	59.00	10	59.40	59.40	-9	3,534	-0.25%
2022/04/25	10	59.30	0	0.00	59.50	10	3,530	0.28%
2022/04/22	5	59.61	0	0.00	60.60	5	3,496	0.14%
2022/04/19	1	60.40	0	0.00	60.10	1	3,474	0.03%
2022/04/15	1	60.50	0	0.00	60.60	1	3,480	0.03%
2022/04/11	10	60.10	0	0.00	60.20	10	3,787	0.26%
2022/04/08	1	60.80	0	0.00	60.80	1	3,784	0.03%
2022/04/07	10	61.20	1	61.10	60.80	9	3,773	0.24%
2022/04/06	0	0.00	1	61.80	61.80	-1	3,737	-0.03%
2022/03/31	0	0.00	1	63.30	62.80	-1	3,688	-0.03%
2022/03/30	1	62.60	0	0.00	62.60	1	3,663	0.03%
2022/03/29	2	62.90	10	63.00	62.70	-8	3,649	-0.22%
2022/03/28	1	62.80	0	0.00	63.20	1	3,650	0.03%
2022/03/25	2	62.70	0	0.00	62.80	2	3,645	0.05%
2022/03/24	3	63.13	2	63.10	63.30	1	3,651	0.03%
2022/03/23	0	0.00	10	62.80	62.70	-10	3,669	-0.27%
2022/03/22	2	63.00	0	0.00	62.80	2	3,661	0.05%
2022/03/21	4	62.85	0	0.00	62.30	4	3,677	0.11%
2022/03/17	10	62.90	3	62.97	62.90	7	3,647	0.19%
2022/03/14	2	62.40	0	0.00	62.10	2	3,671	0.05%
2022/03/11	1	62.50	2	62.30	62.40	-1	3,733	-0.03%
2022/03/09	1	62.30	0	0.00	61.90	1	3,785	0.03%
2022/03/08	2	61.90	0	0.00	61.90	2	3,808	0.05%
2022/03/07	0	0.00	7	62.00	62.60	-7	3,803	-0.18%
2022/03/04	0	0.00	2	63.80	63.70	-2	3,830	-0.05%
2022/03/03	0	0.00	1	64.80	64.70	-1	3,864	-0.03%
2022/03/02	12	64.76	1	64.90	64.80	11	3,932	0.28%
2022/03/01	5	65.00	1	65.10	64.80	4	3,908	0.10%
2022/02/25	4	63.80	0	0.00	63.80	4	3,836	0.10%
2022/02/24	1	64.00	1	64.70	63.70	0	3,779	0.00%
2022/02/23	5	64.48	2	64.60	64.60	3	3,696	0.08%
2022/02/22	3	63.30	0	0.00	63.90	3	3,637	0.08%
2022/02/21	2	63.90	9	63.88	64.00	-7	3,645	-0.19%
2022/02/18	0.3	63.00	2	63.05	63.00	-1.7	3,636	-0.05%
2022/02/17	0	0.00	2	63.15	63.10	-2	3,784	-0.05%
2022/02/16	0	0.00	1	62.60	62.90	-1	3,852	-0.03%
2022/02/15	1	62.20	0	0.00	62.00	1	3,898	0.03%
2022/02/14	1	62.20	0	0.00	62.30	1	4,021	0.02%
2022/02/11	4	62.75	0	0.00	63.30	4	4,071	0.10%
2022/02/10	0	0.00	4	63.00	63.60	-4	4,106	-0.10%
2022/02/09	0	61.30	1	61.50	61.40	-1	4,034	-0.02%
2022/02/08	1	60.70	0	0.00	61.10	1	4,088	0.02%
2022/02/07	3	60.13	0	0.00	60.20	3	4,198	0.07%
2022/01/26	4	60.23	0	0.00	60.00	4	4,219	0.09%
2022/01/25	13	60.51	2	60.70	60.40	11	4,375	0.25%
2022/01/21	3	61.90	2	62.20	62.00	1	4,417	0.02%
2022/01/19	1	62.10	0	0.00	62.00	1	4,484	0.02%
2022/01/18	2	62.95	0	0.00	62.60	2	4,506	0.04%
2022/01/14	1.4	62.55	0	0.00	62.40	1.4	4,656	0.03%
2022/01/13	0	0.00	1	62.90	63.30	-1	4,815	-0.02%
2022/01/12	2	63.00	1	62.90	63.30	1	4,944	0.02%
2022/01/11	0	0.00	3	63.30	63.40	-3	5,062	-0.06%
2022/01/10	0	0.00	3	63.87	64.00	-3	5,313	-0.06%
2022/01/06	2	65.70	4	65.70	65.70	-2	5,601	-0.04%
2022/01/05	10	66.54	2	66.30	66.20	8	5,650	0.14%
2022/01/03	0	0.00	1	64.20	64.20	-1	5,781	-0.02%
2021/12/27	0	0.00	2	65.00	65.00	-2	7,234	-0.03%
2021/12/24	2	64.60	5	64.70	64.60	-3	7,497	-0.04%
2021/12/22	1	64.20	1	64.20	64.10	0	8,081	0.00%
2021/12/17	5	63.70	2	63.90	63.90	3	8,733	0.03%
2021/12/14	0	0.00	3	64.10	64.20	-3	9,301	-0.03%
2021/12/10	0	0.00	1	65.50	65.30	-1	9,585	-0.01%
2021/12/09	1	64.50	1	65.00	65.20	0	9,552	0.00%
2021/12/08	4	64.43	9	64.59	64.30	-5	9,529	-0.05%
2021/12/07	2	64.40	0	0.00	64.30	2	9,514	0.02%
2021/12/06	0	0.00	6	65.12	65.50	-6	9,462	-0.06%
2021/11/30	1	65.00	1	64.80	65.20	0	9,519	0.00%
2021/11/29	2	64.95	1	64.80	65.00	1	9,497	0.01%
2021/11/26	1	65.20	3	65.27	65.10	-2	9,469	-0.02%
2021/11/24	0	0.00	2	67.30	67.10	-2	9,427	-0.02%
2021/11/23	2	66.60	0.4	66.60	66.60	1.6	9,460	0.02%
2021/11/22	2	66.80	0	0.00	67.10	2	9,442	0.02%
2021/11/19	1	66.80	0	0.00	66.70	1	9,486	0.01%
2021/11/18	2	66.95	1	67.10	67.10	1	9,548	0.01%
2021/11/17	1	67.00	5	67.00	66.90	-4	9,682	-0.04%
2021/11/16	3	67.13	0	0.00	67.30	3	9,779	0.03%
2021/11/15	7	68.43	1	68.10	68.00	6	9,836	0.06%
2021/11/12	1	68.90	42	69.10	68.90	-41	9,928	-0.41%
2021/11/11	0	0.00	1	70.40	69.30	-1	9,930	-0.01%
2021/11/10	2	70.05	6	70.20	70.20	-4	9,851	-0.04%
2021/11/09	1	69.50	1	69.40	69.60	0	9,853	0.00%
2021/11/08	0	0.00	19	69.88	69.60	-19	9,847	-0.19%
2021/11/05	5	70.04	4	69.78	70.00	1	9,845	0.01%
2021/11/04	5	70.38	5	70.68	70.00	0	9,782	0.00%
2021/11/02	7	69.33	16	69.69	69.10	-9	9,609	-0.09%
2021/11/01	9	68.88	1	68.60	68.60	8	9,474	0.08%
2021/10/29	5	68.56	8	68.53	68.80	-3	9,456	-0.03%
2021/10/28	3	68.73	2	68.80	68.60	1	9,393	0.01%
2021/10/26	0	0.00	1	68.30	68.00	-1	9,311	-0.01%
2021/10/25	0	0.00	1	68.60	68.30	-1	9,279	-0.01%
2021/10/22	0	0.00	20	66.80	67.90	-20	9,259	-0.22%
2021/10/21	24	68.38	10	66.90	66.50	14	9,213	0.15%
2021/10/19	10	68.11	3	68.07	68.00	7	9,037	0.08%
2021/10/18	30	68.90	7	70.41	68.70	23	8,913	0.26%
2021/10/15	3	70.00	16	70.73	70.80	-13	8,729	-0.15%
2021/10/14	2	69.55	4	69.00	68.50	-2	8,527	-0.02%
2021/10/13	1	68.20	11	68.95	69.00	-10	8,468	-0.12%
2021/10/12	17	68.10	0	0.00	67.90	17	8,397	0.20%
2021/10/08	29	70.22	18	70.61	70.10	11	8,305	0.13%
2021/10/07	2	69.15	17	69.76	69.40	-15	8,151	-0.18%
2021/10/06	27	69.05	10	68.59	68.30	17	8,078	0.21%
2021/10/05	24	69.50	22	70.53	71.20	2	7,773	0.03%
2021/10/04	24	69.97	43	70.42	70.90	-19	7,414	-0.26%
2021/10/01	3	69.60	16	69.21	67.60	-13	6,842	-0.19%
2021/09/30	31	70.47	10	70.60	70.30	21	6,600	0.32%
2021/09/29	1	69.00	9	68.47	68.70	-8	6,218	-0.13%
2021/09/28	9	69.19	6	69.02	69.40	3	6,209	0.05%
2021/09/27	6	68.63	11	68.62	68.80	-5	6,058	-0.08%
2021/09/24	10	68.64	10.7	68.95	68.70	-0.7	5,961	-0.01%
2021/09/23	15	67.67	27	67.47	68.00	-12	5,645	-0.21%
2021/09/22	3	65.30	0	0.00	66.20	3	5,330	0.06%
2021/09/17	1	65.90	7	66.07	66.50	-6	5,240	-0.11%
2021/09/16	0	0.00	3	64.40	64.40	-3	5,113	-0.06%
2021/09/15	9	65.74	11	65.34	65.00	-2	5,073	-0.04%
2021/09/14	1	62.90	1	63.10	62.80	0	4,849	0.00%
2021/09/13	1	63.30	1	63.30	63.00	0	4,862	0.00%
2021/09/10	9	63.50	0	0.00	63.50	9	4,890	0.18%
2021/09/08	10	63.25	1	63.10	62.90	9	5,002	0.18%
2021/09/07	0	0.00	1	64.20	64.30	-1	4,951	-0.02%
2021/09/06	3	64.70	0	0.00	64.00	3	4,946	0.06%
2021/09/03	1	63.60	0	0.00	64.90	1	4,952	0.02%
2021/09/02	1.4	65.10	3	65.20	64.20	-1.7	4,909	-0.03%
2021/09/01	0	0.00	22	65.95	65.60	-22	4,851	-0.45%
2021/08/31	4	65.75	1	65.80	66.30	3	4,845	0.06%
2021/08/27	28	66.18	8	66.16	66.20	20	4,900	0.41%
2021/08/26	2	65.75	1	64.80	65.70	1	4,919	0.02%
2021/08/25	2	65.80	0	0.00	65.70	2	5,051	0.04%
2021/08/24	5	67.14	5	66.48	65.70	0	5,050	0.00%
2021/08/23	5	66.92	4	66.95	67.30	1	5,006	0.02%
2021/08/20	11	65.03	37	65.83	65.90	-26	4,871	-0.53%
2021/08/19	18	64.18	11	64.86	64.50	7	4,791	0.15%
2021/08/18	9	65.10	4	65.45	66.80	5	4,610	0.11%
2021/08/17	2	64.35	4	64.30	64.40	-2	4,482	-0.04%
2021/08/16	1	64.00	0	0.00	63.90	1	4,440	0.02%
2021/08/13	0	0.00	1	64.00	64.00	-1	4,433	-0.02%
2021/08/12	1	64.20	0	0.00	63.80	1	4,405	0.02%
2021/08/11	0	0.00	2	62.85	63.30	-2	4,404	-0.05%
2021/08/10	0	0.00	6	62.38	62.20	-6	4,479	-0.13%
2021/08/09	2	63.00	0	0.00	62.80	2	4,608	0.04%
2021/08/06	2	63.35	2	63.65	63.70	0	4,665	0.00%
2021/08/05	2	63.20	0	0.00	63.20	2	4,772	0.04%
2021/08/04	5	62.20	5	62.10	62.10	0	4,972	0.00%
2021/08/03	2	62.00	3	62.20	62.30	-1	5,070	-0.02%
2021/07/30	8	61.75	2	61.80	61.60	6	5,173	0.12%
2021/07/28	1	61.80	3	61.90	62.20	-2	5,306	-0.04%
2021/07/27	0	0.00	5	63.02	62.50	-5	5,499	-0.09%
2021/07/26	12	63.13	4	63.95	63.10	8	5,680	0.14%
2021/07/23	5	62.50	1	62.60	62.60	4	5,639	0.07%
2021/07/22	0	0.00	1	62.10	62.40	-1	5,708	-0.02%
2021/07/21	3	63.63	1	63.10	63.00	2	5,794	0.03%
2021/07/20	21.2	64.55	0.3	64.92	64.20	20.9	5,755	0.36%
2021/07/19	1	65.60	2	65.80	65.80	-1	5,777	-0.02%
2021/07/16	0.1	66.60	0	0.00	66.50	0.1	5,967	0.00%
2021/07/15	2	66.60	11	66.44	66.70	-9	6,086	-0.15%
2021/07/14	1.1	66.38	0	0.00	65.80	1.1	6,100	0.02%
2021/07/13	32.1	66.48	11	66.61	66.10	21.1	6,153	0.34%
2021/07/12	3	65.70	3	65.73	65.80	0	6,170	0.00%
2021/07/09	10	64.80	0	0.00	65.00	10	6,253	0.16%
2021/07/07	12	65.77	10	65.50	65.50	2	6,501	0.03%
2021/07/06	2	66.15	1	66.00	66.00	1	6,572	0.02%
2021/07/05	1	65.50	10	66.25	67.00	-9	6,628	-0.14%
2021/07/02	11	64.69	2	64.85	65.00	9	6,607	0.14%
2021/07/01	0	0.00	2	65.35	65.10	-2	6,709	-0.03%
2021/06/30	0	0.00	10	65.80	65.70	-10	6,760	-0.15%
2021/06/29	1	65.30	0	0.00	65.30	1	6,904	0.01%
2021/06/28	1	65.30	1	65.20	65.30	0	7,157	0.00%
2021/06/25	21.1	65.71	1	65.70	65.60	20.1	7,238	0.28%
2021/06/24	0	0.00	11	65.31	65.40	-11	7,302	-0.15%
2021/06/22	10	64.00	0	0.00	63.90	10	7,633	0.13%
2021/06/21	5	64.20	1	65.30	64.20	4	7,891	0.05%
2021/06/18	4	65.55	1.3	65.62	65.70	2.7	8,989	0.03%
2021/06/16	1	64.60	1	64.80	64.60	0	9,342	0.00%
2021/06/11	12	65.12	12	64.72	64.90	0	10,415	0.00%
2021/06/10	2	64.10	0	0.00	64.20	2	10,545	0.02%
2021/06/09	10	63.40	0	0.00	63.40	10	10,719	0.09%
2021/06/04	1	63.90	1	64.20	64.00	0	11,419	0.00%
2021/06/03	1	65.10	0	0.00	65.10	1	11,503	0.01%
2021/06/02	3	66.93	1	68.00	65.90	2	11,547	0.02%
2021/05/31	0.3	64.90	42	65.53	65.30	-41.7	11,685	-0.36%
2021/05/28	1	65.30	0	0.00	64.60	1	11,746	0.01%
2021/05/27	0	0.00	1	64.30	64.00	-1	11,840	-0.01%
2021/05/26	0	0.00	7	64.21	64.00	-7	12,006	-0.06%
2021/05/25	2	63.95	0	0.00	64.30	2	12,460	0.02%
2021/05/24	5	62.80	2	62.80	63.50	3	13,058	0.02%
2021/05/21	1	62.90	1	62.90	63.10	0	13,201	0.00%
2021/05/20	0	0.00	5	62.40	62.20	-5	13,440	-0.04%
2021/05/19	3	61.90	7	62.07	62.10	-4	13,616	-0.03%
2021/05/18	2	61.20	8	61.53	62.70	-6	13,799	-0.04%
2021/05/17	4	58.68	8	56.63	57.80	-4	13,988	-0.03%
2021/05/14	0	0.00	1	60.90	60.90	-1	14,093	-0.01%
2021/05/13	4	61.58	8	60.61	61.20	-4	14,457	-0.03%
2021/05/12	7	59.41	13	60.88	59.80	-6	14,679	-0.04%
2021/05/11	4	62.35	9	62.61	62.00	-5	15,153	-0.03%
2021/05/10	1	65.00	2	65.50	65.40	-1	15,223	-0.01%
2021/05/07	4	65.98	1	65.80	66.20	3	15,477	0.02%
2021/05/06	1	64.50	0	0.00	64.40	1	15,780	0.01%
2021/05/05	0.5	64.00	6	64.00	63.60	-5.5	16,217	-0.03%
2021/05/04	13	64.14	12.6	63.73	64.20	0.4	16,250	0.00%
2021/05/03	18	66.56	1	66.10	66.70	17	16,320	0.10%
2021/04/29	3	69.57	10	69.19	69.00	-7	16,341	-0.04%
2021/04/28	1	70.00	0	0.00	69.70	1	16,457	0.01%
2021/04/26	1	70.10	8	69.88	69.60	-7	16,916	-0.04%
2021/04/23	0.2	69.30	0	0.00	69.60	0.2	17,894	0.00%
2021/04/22	8	69.79	7	70.10	69.30	1	19,364	0.01%
2021/04/21	8	71.84	15.8	70.90	70.80	-7.8	21,177	-0.04%
2021/04/20	0.5	71.10	19	71.13	71.00	-18.5	23,422	-0.08%
2021/04/19	5	71.00	13.2	71.16	71.10	-8.2	24,127	-0.03%
2021/04/16	3	71.57	0	0.00	71.70	3	24,288	0.01%
2021/04/15	5	70.16	1	70.70	70.80	4	24,357	0.02%
2021/04/14	6	70.83	0	0.00	71.10	6	24,344	0.02%
2021/04/13	10	72.63	0	0.00	72.10	10	24,468	0.04%
2021/04/12	4	72.40	7.1	72.06	72.10	-3.1	24,572	-0.01%
2021/04/09	15	72.25	17	72.01	72.00	-2	24,711	-0.01%
2021/04/08	5.3	72.39	5	72.40	72.30	0.3	24,687	0.00%
2021/04/07	0	0.00	8	72.73	73.10	-8	24,603	-0.03%
2021/04/06	3.7	72.12	93	72.31	72.10	-89.3	24,526	-0.36%
2021/04/01	1.2	71.82	3.2	72.26	71.90	-2.1	24,495	-0.01%
2021/03/31	36	72.87	28	72.81	72.60	8	24,416	0.03%
2021/03/30	5	74.32	0	0.00	74.80	5	24,191	0.02%
2021/03/29	5	74.36	3	74.20	74.10	2	24,121	0.01%
2021/03/26	30	73.93	24	73.95	73.80	6	24,108	0.02%
2021/03/25	10	74.97	28	74.57	74.10	-18	24,013	-0.07%
2021/03/24	11	76.16	20	75.66	75.40	-9	23,836	-0.04%
2021/03/23	94	76.55	32	77.22	76.10	62	23,564	0.26%
2021/03/22	0	0.00	13	73.60	74.00	-13	22,465	-0.06%
2021/03/19	27	73.33	8	73.44	73.00	19	22,308	0.09%
2021/03/18	25	74.82	40	74.84	74.80	-15	22,105	-0.07%
2021/03/17	20.1	74.26	13.8	74.61	73.40	6.3	21,765	0.03%
2021/03/16	17	73.13	25.3	72.57	72.50	-8.3	21,200	-0.04%
2021/03/15	31.3	72.55	15	72.56	72.80	16.3	21,150	0.08%
2021/03/12	107	72.95	82	72.84	73.30	25	21,192	0.12%	大買/
2021/03/11	17	71.12	27	71.09	71.30	-10	21,120	-0.05%
2021/03/10	2	69.80	6	69.78	69.60	-4	20,960	-0.02%
2021/03/09	5	68.50	2	67.85	69.00	3	20,933	0.01%
2021/03/08	8.2	69.72	9	69.90	69.00	-0.8	20,785	0.00%
2021/03/05	7.5	70.27	3	70.43	70.00	4.5	20,689	0.02%
2021/03/04	12	71.01	16	71.17	70.50	-4	20,660	-0.02%
2021/03/03	4	69.95	6	70.53	70.80	-2	20,431	-0.01%
2021/03/02	9	69.93	9.1	70.79	69.30	-0.1	20,303	0.00%
2021/02/26	17	70.19	9	70.37	70.00	8	20,163	0.04%
2021/02/25	27.2	72.21	40	72.06	71.30	-12.9	19,931	-0.06%
2021/02/24	86	71.24	31	71.82	70.60	55	19,489	0.28%
2021/02/23	9	69.86	8.2	69.53	69.70	0.8	18,843	0.00%
2021/02/22	44	70.23	28.5	69.86	69.70	15.5	18,685	0.08%
2021/02/19	31	69.25	15.4	69.24	69.40	15.6	18,424	0.08%
2021/02/18	28	70.33	9	70.20	70.20	19	18,213	0.10%
2021/02/17	39	70.46	12	69.88	69.90	27	17,982	0.15%
2021/02/05	11	70.63	6	70.40	70.40	5	17,708	0.03%
2021/02/04	13	70.37	25	70.33	70.40	-12	17,457	-0.07%
2021/02/03	28	72.89	9	72.96	72.50	19	17,039	0.11%
2021/02/02	68	75.37	58	74.15	73.60	10	16,672	0.06%
2021/02/01	6	73.45	15	73.47	74.90	-9	15,953	-0.06%
2021/01/29	10	75.22	20	76.57	74.80	-10	15,757	-0.06%
2021/01/28	10	77.04	15	76.55	77.20	-5	15,459	-0.03%
2021/01/27	39	76.94	31	77.41	78.20	8	15,072	0.05%
2021/01/26	6	75.03	0	0.00	74.40	6	14,563	0.04%
2021/01/25	11	76.60	11	76.47	75.30	0	14,395	0.00%
2021/01/22	18	75.29	11.5	73.67	75.60	6.5	14,088	0.05%
2021/01/21	17	73.16	19	72.92	72.50	-2	13,851	-0.01%
2021/01/20	16	73.64	22	72.85	72.10	-6	13,646	-0.04%
2021/01/19	9	75.80	26.1	76.17	76.00	-17.1	13,299	-0.13%
2021/01/18	74	76.27	37	75.86	77.30	37	12,960	0.29%
2021/01/15	82	76.81	65	76.24	75.60	17	11,917	0.14%
2021/01/14	179.1	76.02	158	76.01	76.90	21.1	10,349	0.20%	大買/大賣/
2021/01/13	88.7	70.53	51	69.78	72.80	37.7	8,308	0.45%
2021/01/12	29	67.70	22	67.70	67.70	7	5,923	0.12%
2021/01/11	0	0.00	30	61.60	61.60	-30	5,142	-0.58%
2021/01/08	10	55.00	11	55.48	56.00	-1	4,890	-0.02%
2021/01/07	2	55.50	4	55.80	55.60	-2	4,712	-0.04%
2021/01/06	15.1	56.97	3	55.40	55.70	12.1	4,613	0.26%
2021/01/05	8	55.98	83	56.26	56.10	-75	4,309	-1.74%
2021/01/04	33	55.38	24	55.03	55.60	9	4,071	0.22%
2020/12/31	0	0.00	2	54.00	53.40	-2	3,844	-0.05%
2020/12/30	4	53.40	0	0.00	53.60	4	3,760	0.11%
2020/12/29	5	53.38	3	53.77	53.40	2	3,724	0.05%
2020/12/28	0	0.00	5	54.14	54.00	-5	3,684	-0.14%
2020/12/25	13	53.83	6	53.67	53.70	7	3,627	0.19%
2020/12/24	1	52.60	4.3	52.93	52.70	-3.3	3,521	-0.10%
2020/12/23	14	52.16	0.2	52.30	52.10	13.8	3,454	0.40%
2020/12/22	13	52.55	22	52.11	52.00	-9	3,437	-0.26%
2020/12/21	2	51.60	0	0.00	52.20	2	3,413	0.06%
2020/12/18	2.2	52.19	2	52.10	51.90	0.2	3,403	0.00%
2020/12/17	0.5	52.60	0	0.00	52.60	0.5	3,360	0.02%
2020/12/16	1	52.50	1	52.60	52.90	0	3,354	0.00%
2020/12/15	7	52.31	10	52.60	52.00	-3	3,341	-0.09%
2020/12/14	1	53.10	0	0.00	52.70	1	3,279	0.03%
2020/12/11	15	52.99	1	52.80	53.00	14	3,205	0.44%
2020/12/10	18	53.46	10	53.84	53.20	8	3,128	0.26%
2020/12/09	2.3	54.83	10	55.15	54.70	-7.7	2,998	-0.26%
2020/12/08	6	55.50	27	55.11	54.70	-21	2,877	-0.73%
2020/12/07	47	55.06	15	55.41	56.30	32	2,632	1.22%
2020/12/04	9	52.36	3	52.40	52.50	6	2,227	0.27%
2020/12/03	3	52.07	0	0.00	51.60	3	2,175	0.14%
2020/12/02	0	0.00	14	52.30	52.20	-14	2,119	-0.66%
2020/12/01	2	52.20	0	0.00	52.40	2	2,123	0.09%
2020/11/30	12	52.40	0	0.00	52.60	12	2,111	0.57%
2020/11/27	1	52.10	0	0.00	52.10	1	2,002	0.05%
2020/11/26	18	52.18	30	52.00	52.20	-12	2,000	-0.60%
2020/11/25	1	51.60	0	0.00	51.60	1	2,039	0.05%
2020/11/24	0	0.00	1	51.90	51.60	-1	2,028	-0.05%
2020/11/20	0	0.00	4	52.00	52.10	-4	1,960	-0.20%
2020/11/18	3	51.70	0	0.00	51.80	3	1,948	0.15%
2020/11/17	1	51.30	0	0.00	51.30	1	1,939	0.05%
2020/11/16	3	51.50	0	0.00	51.50	3	1,987	0.15%
2020/11/13	4	51.05	1	51.20	51.00	3	1,988	0.15%
2020/11/12	11	52.08	0	0.00	52.30	11	1,946	0.57%
2020/11/11	2	52.30	0	0.00	52.30	2	1,952	0.10%
2020/11/04	9	51.20	9	51.23	51.10	0	1,995	0.00%
2020/10/29	11	50.29	12	50.18	50.40	-1	2,036	-0.05%
2020/10/22	0	0.00	2	51.30	51.30	-2	2,165	-0.09%
2020/10/20	2	51.60	0	0.00	51.60	2	2,272	0.09%
2020/10/19	3	52.00	0	0.00	51.90	3	2,330	0.13%
2020/10/16	0	0.00	8	51.60	51.20	-8	2,420	-0.33%
2020/10/08	0	0.00	8	51.50	52.10	-8	2,790	-0.29%
2020/10/06	7	51.80	0	0.00	51.90	7	2,864	0.24%
2020/10/05	8	51.10	1	51.10	51.00	7	2,886	0.24%
2020/09/25	1	50.00	0	0.00	50.40	1	3,081	0.03%
2020/09/23	0	0.00	1	51.20	51.40	-1	3,069	-0.03%
2020/09/21	1	53.80	0	0.00	53.00	1	3,162	0.03%
2020/09/16	1	53.10	0	0.00	53.00	1	3,255	0.03%
2020/09/14	1	52.70	0	0.00	52.80	1	3,342	0.03%
2020/09/08	0	0.00	1	52.30	52.30	-1	3,422	-0.03%
2020/09/02	3	53.40	3	53.30	53.40	0	3,466	0.00%
2020/08/26	0	0.00	1	52.90	53.30	-1	3,540	-0.03%
2020/08/25	2	53.00	0.5	53.10	53.10	1.5	3,558	0.04%
2020/08/21	1	51.50	0	0.00	51.80	1	3,590	0.03%
2020/08/20	2	51.10	5	50.84	51.20	-3	3,581	-0.08%
2020/08/19	0	0.00	1	54.30	53.50	-1	3,523	-0.03%
2020/08/17	0	0.00	1	54.00	54.30	-1	3,521	-0.03%
2020/08/14	2	53.30	0	0.00	53.60	2	3,521	0.06%
2020/08/13	2	53.00	0	0.00	53.10	2	3,519	0.06%
2020/08/12	0	0.00	2	53.40	53.60	-2	3,485	-0.06%
2020/08/11	40	53.80	0	0.00	53.70	40	3,501	1.14%
2020/08/10	0	0.00	1	54.30	54.40	-1	3,522	-0.03%
2020/08/07	0	0.00	3	54.23	54.30	-3	3,561	-0.08%
2020/08/06	0	0.00	6	55.10	54.80	-6	3,566	-0.17%
2020/08/03	1	54.00	0	0.00	53.90	1	3,640	0.03%
2020/07/28	0	0.00	71	53.80	53.60	-71	3,734	-1.90%
2020/07/27	6	53.60	2	54.10	53.60	4	3,923	0.10%
2020/07/24	1	54.20	7	54.70	54.20	-6	3,912	-0.15%
2020/07/23	3	56.13	2	55.30	55.30	1	3,881	0.03%
2020/07/22	72	57.90	0	0.00	58.00	72	3,845	1.87%
2020/07/21	7	57.50	2	57.20	57.60	5	3,757	0.13%
2020/07/20	4	56.85	0	0.00	56.90	4	3,695	0.11%
2020/07/17	2	57.75	0	0.00	57.70	2	3,632	0.06%
2020/07/16	0	0.00	1	57.90	58.00	-1	3,580	-0.03%
2020/07/15	1	57.60	0	0.00	57.20	1	3,552	0.03%
2020/07/14	0	0.00	3	58.37	57.70	-3	3,530	-0.08%
2020/07/13	2	57.95	2	57.90	58.00	0	3,522	0.00%
2020/07/09	0	0.00	3	58.20	58.00	-3	3,536	-0.08%
2020/07/08	2	58.00	3	58.10	58.20	-1	3,499	-0.03%
2020/07/07	1	57.60	1	58.30	57.90	0	3,496	0.00%
2020/07/06	2.1	57.80	2	57.85	57.80	0.1	3,540	0.00%
2020/07/03	2	56.90	3	56.93	57.00	-1	3,549	-0.03%
2020/07/01	23	57.57	13	57.32	57.00	10	3,542	0.28%
2020/06/30	5	55.92	0	0.00	56.50	5	3,455	0.14%
2020/06/29	1	55.20	10	55.20	55.20	-9	3,419	-0.26%
2020/06/24	6	55.87	32	55.81	55.90	-26	3,392	-0.77%
2020/06/23	39	54.71	0	0.00	54.70	39	3,334	1.17%
2020/06/19	8	54.38	3	54.50	54.10	5	3,365	0.15%
2020/06/18	0	0.00	3	54.77	55.20	-3	3,317	-0.09%
2020/06/17	0	0.00	21.4	54.83	54.50	-21.4	3,313	-0.64%
2020/06/16	1	54.50	0	54.30	54.10	1	3,379	0.03%
2020/06/12	1	53.20	1	54.00	53.80	0	3,523	0.00%
2020/06/11	8	54.50	0	0.00	54.50	8	3,600	0.22%
2020/06/09	2	55.30	10	55.50	55.40	-8	3,744	-0.21%
2020/06/08	0	0.00	3.4	55.51	55.80	-3.4	3,846	-0.09%
2020/06/05	0	0.00	1	55.40	55.50	-1	3,834	-0.03%
2020/06/04	10	55.08	0	0.00	55.20	10	3,822	0.26%
2020/06/03	7	54.84	6.1	55.13	55.20	0.9	3,835	0.02%
2020/05/28	1	53.70	0	0.00	53.70	1	3,791	0.03%
2020/05/25	0	0.00	2	53.20	53.20	-2	3,859	-0.05%
2020/05/22	1	54.30	0	0.00	53.60	1	3,860	0.03%
2020/05/21	0	0.00	55	54.84	55.10	-55	3,856	-1.43%
2020/05/20	3	54.77	0	0.00	54.70	3	3,844	0.08%
2020/05/19	1	54.30	0	0.00	54.50	1	3,843	0.03%
2020/05/18	1	53.90	0	0.00	53.70	1	3,845	0.03%
2020/05/15	2	54.75	0	0.00	54.80	2	3,815	0.05%
2020/05/14	2	55.85	1	55.80	55.50	1	3,778	0.03%
2020/05/13	5	56.70	10	56.80	56.80	-5	3,739	-0.13%
2020/05/12	10	57.00	0	57.00	56.50	10	3,743	0.27%
2020/05/11	2	57.35	1	57.30	57.40	1	3,742	0.03%
2020/05/08	4	56.23	9.2	56.43	56.20	-5.2	3,714	-0.14%
2020/05/06	6	56.10	0	0.00	55.50	6	3,663	0.16%
2020/05/04	4	55.98	0	0.00	56.30	4	3,626	0.11%
2020/04/30	61	57.86	35	57.74	57.60	26	3,581	0.73%
2020/04/29	30	54.90	12	55.00	54.90	18	3,414	0.53%
2020/04/28	1	54.70	0	0.00	54.60	1	3,425	0.03%
2020/04/24	10	54.30	2	54.00	53.60	8	3,505	0.23%
2020/04/23	0	0.00	2	53.90	53.80	-2	3,521	-0.06%
2020/04/22	1	51.90	0	0.00	53.10	1	3,514	0.03%
2020/04/21	6	53.05	1	52.50	52.40	5	3,505	0.14%
2020/04/20	0	0.00	2	54.40	54.40	-2	3,478	-0.06%
2020/04/17	2	54.75	1	54.80	54.50	1	3,472	0.03%
2020/04/16	1	54.00	1	54.30	54.00	0	3,419	0.00%
2020/04/15	2	54.50	6	54.35	54.50	-4	3,391	-0.12%
2020/04/14	0	0.00	10	54.20	54.30	-10	3,367	-0.30%
2020/04/13	1	53.90	2	53.75	53.50	-1	3,353	-0.03%
2020/04/10	5	53.96	1	54.20	54.30	4	3,367	0.12%
2020/04/09	24	55.53	2	55.25	54.80	22	3,354	0.66%
2020/04/08	7	52.57	0	0.00	53.40	7	3,239	0.22%
2020/03/31	3	49.58	30	49.50	49.50	-27	3,161	-0.85%
2020/03/30	2	49.18	0	0.00	49.25	2	3,144	0.06%
2020/03/27	0	0.00	1	49.80	49.55	-1	3,154	-0.03%
2020/03/20	1	48.00	2	48.10	49.50	-1	3,220	-0.03%
2020/03/19	1	47.00	4.1	46.51	46.20	-3.1	3,172	-0.10%
2020/03/18	1	50.00	2	50.35	50.00	-1	3,119	-0.03%
2020/03/17	2	50.50	1	50.50	51.00	1	3,177	0.03%
2020/03/13	3	51.70	4	51.40	53.30	-1	3,082	-0.03%
2020/03/12	5	56.16	2	56.00	55.20	3	2,982	0.10%
2020/03/11	1	58.30	0	0.00	58.10	1	2,899	0.03%
2020/03/09	1	57.90	1	58.50	58.50	0	2,907	0.00%
2020/03/06	4	58.70	0	0.00	58.50	4	2,863	0.14%
2020/03/04	1	59.10	0	0.00	59.00	1	2,858	0.03%
2020/03/02	1	58.70	0	0.00	58.70	1	2,850	0.04%
2020/02/27	1	59.70	2	59.60	59.50	-1	2,885	-0.03%
2020/02/26	1	59.60	0	0.00	59.60	1	2,863	0.03%
2020/02/25	1	60.00	2	60.10	59.90	-1	2,870	-0.03%
2020/02/24	0	0.00	6	60.18	60.10	-6	2,888	-0.21%
2020/02/21	1	60.40	0	0.00	60.50	1	2,895	0.03%
2020/02/18	0	0.00	0.3	60.50	60.40	-0.3	2,976	-0.01%
2020/02/17	2	60.80	0	0.00	60.60	2	3,025	0.07%
2020/02/14	9	61.40	0	0.00	61.20	9	3,032	0.30%
2020/02/13	2	61.70	6	61.25	61.30	-4	3,058	-0.13%
2020/02/07	5	61.10	5	61.00	61.40	0	3,186	0.00%
2020/02/06	4	61.50	0	0.00	61.60	4	3,264	0.12%
2020/02/05	1	61.00	0	0.00	61.00	1	3,438	0.03%
2020/02/03	0	0.00	1	59.10	59.30	-1	3,564	-0.03%
2020/01/31	0	0.00	2	60.80	60.50	-2	3,521	-0.06%
2020/01/30	1	60.70	18.4	60.24	59.80	-17.4	3,507	-0.49%
2020/01/20	3	66.30	1	66.10	65.90	2	3,396	0.06%
2020/01/16	1	65.20	0	0.00	65.20	1	3,385	0.03%
2020/01/15	1	65.60	0	0.00	65.40	1	3,408	0.03%
2020/01/14	0	0.00	1	65.20	65.60	-1	3,430	-0.03%
2020/01/13	1	64.80	15	64.90	65.00	-14	3,435	-0.41%
2020/01/10	5	64.90	0	0.00	64.90	5	3,451	0.14%
2020/01/06	3	65.60	0	0.00	65.30	3	3,461	0.09%
2020/01/03	2	66.65	0	0.00	66.60	2	3,467	0.06%
2020/01/02	0	0.00	0.7	66.30	66.30	-0.7	3,487	-0.02%
2019/12/31	0	0.00	1	66.20	66.20	-1	3,517	-0.03%
2019/12/25	1	67.00	1	67.10	67.50	0	3,498	0.00%
2019/12/23	0	0.00	1	67.60	67.60	-1	3,526	-0.03%
2019/12/20	6.1	68.40	1	68.00	67.60	5.1	3,554	0.14%
2019/12/19	1	68.90	0	0.00	68.60	1	3,560	0.03%
2019/12/18	0	0.00	8	69.18	69.10	-8	3,545	-0.23%
2019/12/17	8	68.40	0	0.00	68.80	8	3,610	0.22%
2019/12/16	0	0.00	1	68.80	69.20	-1	3,592	-0.03%
2019/12/13	0	0.00	1	69.10	68.80	-1	3,596	-0.03%
2019/12/12	0	0.00	9	69.27	68.80	-9	3,555	-0.25%
2019/12/11	0	0.00	4	68.78	68.80	-4	3,452	-0.12%
2019/12/09	0	0.00	7	67.57	67.90	-7	3,437	-0.20%
2019/12/06	9	66.43	0	0.00	67.30	9	3,411	0.26%
2019/11/29	6	67.08	0	0.00	66.60	6	3,357	0.18%
2019/11/27	0	0.00	4	68.15	68.10	-4	3,354	-0.12%
2019/11/25	1	67.30	0	0.00	67.20	1	3,265	0.03%
2019/11/22	0	0.00	2	67.30	67.40	-2	3,274	-0.06%
2019/11/19	0	0.00	2	66.90	67.20	-2	3,257	-0.06%
2019/11/14	4	64.98	0	0.00	65.00	4	3,202	0.12%
2019/11/12	2	66.70	0	0.00	66.80	2	3,190	0.06%
2019/11/11	0	0.00	5	66.04	65.90	-5	3,172	-0.16%
2019/11/08	4	67.13	0	0.00	67.00	4	3,142	0.13%
2019/11/07	4	66.70	1	66.70	66.70	3	3,104	0.10%
2019/11/06	2	67.75	8	67.84	67.50	-6	3,073	-0.20%
2019/11/05	23	68.86	5	68.72	68.90	18	3,033	0.59%
2019/11/04	17	69.06	12	68.86	69.30	5	2,979	0.17%
2019/11/01	3	67.13	23	66.70	67.30	-20	2,808	-0.71%
2019/10/29	3	65.00	0.1	65.10	65.40	2.9	2,737	0.11%
2019/10/28	2	65.00	2	64.90	64.90	0	2,706	0.00%
2019/10/23	1	65.20	1	65.20	65.40	0	2,745	0.00%
2019/10/17	2	65.35	12	64.95	65.20	-10	2,780	-0.36%
2019/10/16	5	64.30	2	64.30	64.50	3	2,760	0.11%
2019/10/08	0	0.00	3	64.10	64.50	-3	2,855	-0.11%
2019/10/07	0	0.00	1	63.40	63.50	-1	2,938	-0.03%
2019/10/01	0	0.00	1.4	65.21	65.50	-1.4	2,878	-0.05%
2019/09/26	0	0.00	1	65.30	65.30	-1	2,822	-0.04%
2019/09/24	1	65.90	0	0.00	66.40	1	2,755	0.04%
2019/09/20	3	65.97	0	0.00	65.60	3	2,699	0.11%
2019/09/19	0	0.00	7	65.11	64.90	-7	2,559	-0.27%
2019/09/18	3	64.20	5	64.70	64.80	-2	2,524	-0.08%
2019/09/17	5	63.50	2	64.20	63.80	3	2,479	0.12%
2019/09/16	0	0.00	8	64.53	64.70	-8	2,502	-0.32%
2019/09/12	1	64.10	0	0.00	64.30	1	2,507	0.04%
2019/09/11	10	63.36	0	0.00	63.60	10	2,484	0.40%
2019/09/09	0	0.00	1	63.20	63.40	-1	2,496	-0.04%
2019/09/04	0	0.00	2	62.80	63.20	-2	2,493	-0.08%
2019/08/30	0	0.00	1	63.40	63.40	-1	2,492	-0.04%
2019/08/28	0	0.00	3	62.30	62.20	-3	2,465	-0.12%
2019/08/23	0	0.00	2	64.10	64.30	-2	2,455	-0.08%
2019/08/22	3	63.80	1	63.40	63.40	2	2,442	0.08%
2019/08/21	2	63.20	1	63.50	63.30	1	2,467	0.04%
2019/08/20	4	62.20	0	0.00	62.40	4	2,448	0.16%
2019/08/19	2	62.70	0	0.00	62.30	2	2,435	0.08%
2019/08/16	0	0.00	1	62.50	62.80	-1	2,439	-0.04%
2019/08/15	0	0.00	2	61.30	61.40	-2	2,422	-0.08%
2019/08/12	1	62.00	2	61.90	61.90	-1	2,407	-0.04%
2019/08/07	3	60.37	0	0.00	60.20	3	2,408	0.12%
2019/08/06	3	60.13	0	0.00	60.80	3	2,402	0.12%
2019/08/02	9	61.80	1	61.40	61.30	8	2,362	0.34%
2019/08/01	0	0.00	19	63.87	63.60	-19	2,349	-0.81%
2019/07/31	10	63.58	0	0.00	64.30	10	2,308	0.43%
2019/07/29	9	63.70	0	0.00	64.80	9	2,330	0.39%
2019/07/24	4	66.75	0	0.00	66.70	4	2,282	0.18%
2019/07/19	0	0.00	1	67.00	67.00	-1	2,171	-0.05%
2019/07/18	1	66.90	1	67.10	66.80	0	2,149	0.00%
2019/07/17	0	0.00	2	66.70	66.80	-2	2,178	-0.09%
2019/07/16	1	67.20	0	0.00	67.10	1	2,170	0.05%
2019/07/12	2	66.00	14	66.30	66.10	-12	2,251	-0.53%
2019/07/11	12	66.38	15	65.76	65.90	-3	2,258	-0.13%
2019/07/09	11	63.60	0	0.00	63.60	11	2,300	0.48%
2019/07/08	0	0.00	11	64.51	64.40	-11	2,352	-0.47%
2019/07/05	0	0.00	1	64.50	64.60	-1	2,382	-0.04%
2019/07/03	1	63.70	0	0.00	64.10	1	2,500	0.04%
2019/07/01	19	63.99	0	0.00	64.10	19	2,643	0.72%
2019/06/21	0	0.00	1	63.00	64.20	-1	2,957	-0.03%
2019/06/20	1	63.60	21	63.10	63.60	-20	2,925	-0.68%
2019/06/19	0	0.00	1	62.10	62.10	-1	2,921	-0.03%
2019/06/18	2	61.05	0	0.00	61.40	2	2,912	0.07%
2019/06/17	1	61.80	0	0.00	61.80	1	2,902	0.03%
2019/06/14	0.1	62.10	0	0.00	62.10	0.1	2,889	0.00%
2019/06/11	10	61.90	0	0.00	61.90	10	3,037	0.33%
2019/06/06	1	61.20	0	0.00	61.10	1	3,063	0.03%
2019/05/30	0	0.00	10	60.90	60.90	-10	3,080	-0.32%
2019/05/28	0	0.00	4	60.60	60.50	-4	3,106	-0.13%
2019/05/27	0.1	60.90	0	0.00	60.90	0.1	3,097	0.00%
2019/05/24	2	60.75	2.1	60.71	60.70	-0.1	3,139	0.00%
2019/05/22	0	0.00	5	60.90	61.00	-5	3,152	-0.16%
2019/05/21	0.2	61.70	0	0.00	61.60	0.2	3,173	0.01%
2019/05/17	2	60.70	0	0.00	60.70	2	3,173	0.06%
2019/05/16	10	62.30	0	0.00	61.30	10	3,158	0.32%
2019/05/15	1	62.80	2.2	62.72	62.70	-1.2	3,145	-0.04%
2019/05/14	2	62.50	1	63.50	63.30	1	3,151	0.03%
2019/05/03	0	0.00	2	69.90	70.00	-2	3,111	-0.06%
2019/05/02	0	0.00	6	69.65	69.40	-6	3,103	-0.19%
2019/04/29	5	69.50	3	69.00	69.40	2	3,111	0.06%
2019/04/26	1	68.60	1	69.70	68.90	0	3,156	0.00%
2019/04/25	0	0.00	4	70.10	69.80	-4	3,184	-0.13%
2019/04/24	3	69.80	0	0.00	69.70	3	3,224	0.09%
2019/04/22	0	0.00	1	69.40	69.50	-1	3,237	-0.03%
2019/04/19	0	0.00	1	71.20	70.00	-1	3,250	-0.03%
2019/04/18	5	73.80	20	71.18	71.10	-15	3,247	-0.46%
2019/04/17	0	0.00	8	72.19	72.00	-8	3,148	-0.25%
2019/04/16	1	71.70	1	71.40	71.20	0	3,099	0.00%
2019/04/15	3	70.50	3	70.10	71.10	0	3,044	0.00%
2019/04/12	0	0.00	3	68.33	68.50	-3	2,972	-0.10%
2019/04/11	2	67.40	0	0.00	67.30	2	2,906	0.07%
2019/04/10	1	67.40	3	67.60	67.30	-2	2,869	-0.07%
2019/04/03	3	64.70	13	64.81	65.00	-10	2,644	-0.38%
2019/04/02	11	64.79	1	64.70	64.80	10	2,605	0.38%
2019/04/01	6	64.15	33	63.59	63.80	-27	2,515	-1.07%
2019/03/29	10	61.45	0	0.00	61.50	10	2,361	0.42%
2019/03/28	0	0.00	10	62.35	62.00	-10	2,322	-0.43%
2019/03/27	1.4	61.90	0	0.00	61.90	1.4	2,298	0.06%
2019/03/26	0	0.00	6	62.20	62.30	-6	2,285	-0.26%
2019/03/25	24	61.34	0	0.00	61.80	24	2,271	1.06%
2019/03/22	0	0.00	25	63.18	62.60	-25	2,252	-1.11%
2019/03/21	1	63.40	6	63.63	63.60	-5	2,241	-0.22%
2019/03/20	0	0.00	2	63.30	63.10	-2	2,269	-0.09%
2019/03/19	0	0.00	6	63.00	63.00	-6	2,303	-0.26%
2019/03/18	0	0.00	2	62.60	62.50	-2	2,379	-0.08%
2019/03/11	1	61.00	0	0.00	61.10	1	2,287	0.04%
2019/03/04	4	62.10	0	0.00	62.20	4	2,653	0.15%
2019/02/27	0	0.00	2	63.00	63.10	-2	2,629	-0.08%
2019/02/26	0	0.00	1	63.60	62.60	-1	2,632	-0.04%
2019/02/25	5	63.28	7	63.31	63.50	-2	2,614	-0.08%
2019/02/21	2	62.00	0	0.00	62.20	2	2,656	0.08%
2019/02/20	5	61.76	7	61.90	62.00	-2	2,649	-0.08%
2019/02/18	0	0.00	2	60.20	60.20	-2	2,725	-0.07%
2019/02/14	3	60.93	1	61.40	61.20	2	2,754	0.07%
2019/02/13	4	60.85	0	0.00	61.20	4	2,788	0.14%
2019/02/11	2	59.60	0	0.00	59.50	2	2,750	0.07%
2019/01/29	4	58.90	0	0.00	59.00	4	2,708	0.15%
2019/01/22	1.1	58.95	2	58.80	58.30	-0.9	2,716	-0.03%
2019/01/21	2	59.20	0	0.00	59.20	2	2,717	0.07%
2019/01/18	1	58.00	1	58.40	58.60	0	2,721	0.00%
2019/01/17	1	57.90	0	0.00	57.90	1	2,715	0.04%
2019/01/16	1	57.90	0	0.00	57.80	1	2,703	0.04%
2019/01/15	2.2	57.92	1	57.90	57.80	1.2	2,710	0.04%
2019/01/14	3	57.93	0	0.00	57.80	3	2,683	0.11%
2019/01/11	0	0.00	1	58.40	58.30	-1	2,732	-0.04%
2019/01/08	1	59.00	0	0.00	58.70	1	2,689	0.04%
2019/01/04	0	0.00	2	58.60	58.90	-2	2,752	-0.07%
2018/12/22	0	0.00	1	60.20	60.20	-1	2,964	-0.03%
2018/12/14	0	0.00	2	60.60	60.90	-2	3,075	-0.07%
2018/12/13	4	61.00	2	61.20	61.30	2	3,065	0.07%
2018/12/12	0	0.00	2	60.10	61.00	-2	3,043	-0.07%
2018/12/11	3	59.70	0	0.00	59.80	3	3,016	0.10%
2018/12/10	2	61.00	0	0.00	61.00	2	2,957	0.07%
2018/12/06	4	61.20	0	0.00	61.50	4	3,007	0.13%
2018/12/05	2	61.80	0	0.00	62.00	2	2,967	0.07%
2018/12/04	4	63.00	0	0.00	62.80	4	3,000	0.13%
2018/11/30	1	61.40	0	0.00	62.20	1	2,962	0.03%
2018/11/29	2	61.60	0	0.00	61.30	2	2,796	0.07%
2018/11/23	0	0.00	5	61.30	60.90	-5	2,716	-0.18%
2018/11/20	10	61.70	0	0.00	61.80	10	2,690	0.37%
2018/11/16	0	0.00	0	62.90	62.50	0	2,639	0.00%
2018/11/07	2	66.80	0	0.00	66.90	2	2,589	0.08%
2018/11/02	0	0.00	1	66.50	66.70	-1	2,624	-0.04%
2018/10/31	0	0.00	1.1	65.32	65.60	-1.1	2,634	-0.04%
2018/10/30	1	64.30	0	0.00	64.40	1	2,628	0.04%
2018/10/25	1	64.30	1	63.70	63.80	0	2,632	0.00%
2018/10/22	2	67.70	1	67.50	68.30	1	2,592	0.04%
2018/10/12	3	65.27	0	0.00	65.60	3	2,817	0.11%
2018/10/11	5	65.38	2	65.40	64.00	3	2,844	0.11%
2018/10/09	10	70.95	0	0.00	70.80	10	2,746	0.36%
2018/10/05	1	72.50	0	0.00	72.10	1	2,753	0.04%
2018/09/10	0	0.00	1	73.80	73.50	-1	2,801	-0.04%
2018/09/07	1	76.20	0	0.00	75.10	1	2,805	0.04%
2018/09/05	2	77.10	0	0.00	77.00	2	2,752	0.07%
2018/09/04	1	78.40	0	0.00	78.20	1	2,742	0.04%
2018/09/03	1	78.20	2	78.20	77.90	-1	2,730	-0.04%
2018/08/30	1	78.00	1	78.00	77.90	0	2,780	0.00%
2018/08/28	0	0.00	1	78.00	78.00	-1	2,797	-0.04%
2018/08/27	2	77.55	2	77.40	77.70	0	2,796	0.00%
2018/08/22	1	77.80	6	77.45	77.70	-5	2,907	-0.17%
2018/08/21	0	0.00	1	76.50	76.60	-1	2,854	-0.04%
2018/08/15	1	73.80	20	73.83	73.50	-19	2,892	-0.66%
2018/08/14	1	74.00	1	74.10	74.40	0	2,884	0.00%
2018/08/13	1	75.80	0	0.00	75.80	1	2,874	0.03%
2018/08/09	5	77.42	0	0.00	77.10	5	2,871	0.17%
2018/08/08	2	78.10	0	0.00	78.00	2	2,890	0.07%
2018/08/07	1	77.80	1	77.80	77.40	0	2,934	0.00%
2018/08/06	6	77.63	2	77.70	77.70	4	2,953	0.14%
2018/08/03	1	76.70	2	76.80	77.00	-1	2,964	-0.03%
2018/08/02	3	77.40	8	76.91	76.50	-5	2,963	-0.17%
2018/08/01	0	0.00	15	76.96	77.20	-15	2,958	-0.51%
2018/07/31	4	76.15	10	76.20	75.90	-6	2,946	-0.20%
2018/07/25	1	76.20	0	0.00	75.80	1	2,889	0.03%
2018/07/24	10	79.40	7	79.40	80.00	3	2,837	0.11%
2018/07/19	0	0.00	4	78.50	78.40	-4	2,671	-0.15%
2018/07/16	0	0.00	1	75.90	75.50	-1	2,560	-0.04%
2018/07/10	1	73.30	0	0.00	73.60	1	2,630	0.04%
2018/07/03	4	73.05	0	0.00	73.00	4	2,744	0.15%
2018/06/28	5	72.30	0	0.00	72.30	5	2,698	0.19%
2018/06/26	0	0.00	1	72.10	72.50	-1	2,738	-0.04%
2018/06/22	5	73.10	0	0.00	73.30	5	2,716	0.18%
2018/06/15	1	75.40	0	0.00	75.10	1	2,693	0.04%
2018/06/12	0	0.00	1	76.50	76.70	-1	2,731	-0.04%
2018/06/07	1	77.60	1	77.60	78.00	0	2,831	0.00%
2018/06/06	1	77.00	0.2	77.00	77.00	0.8	2,826	0.03%
2018/06/05	2	75.45	4	75.63	75.70	-2	2,811	-0.07%
2018/05/31	2	74.15	0	0.00	73.80	2	2,810	0.07%
2018/05/30	1	74.20	0	0.00	74.20	1	2,753	0.04%
2018/05/28	0	0.00	10	75.60	75.70	-10	2,782	-0.36%
2018/05/25	1	75.20	0	0.00	75.10	1	2,787	0.04%
2018/05/24	10	74.90	0	0.00	74.80	10	2,763	0.36%
2018/05/23	4	73.48	3.1	73.24	73.30	1	2,769	0.03%
2018/05/17	2	74.05	0	0.00	74.00	2	2,885	0.07%
2018/05/16	1	74.20	0	0.00	74.20	1	2,893	0.03%
2018/05/15	2	75.90	1	76.10	75.20	1	2,918	0.03%
2018/05/14	2	78.20	0	0.00	78.00	2	3,054	0.07%
2018/05/11	2	77.40	0	0.00	77.30	2	3,059	0.07%
2018/05/08	0	0.00	1	76.30	75.80	-1	3,151	-0.03%
2018/05/07	0	0.00	2	75.45	76.00	-2	3,203	-0.06%
2018/05/04	0	0.00	0	74.30	74.00	0	3,241	0.00%
2018/05/02	1	74.80	1	74.70	74.40	0	3,305	0.00%
2018/04/27	0	0.00	6	73.80	73.90	-6	3,334	-0.18%
2018/04/25	1	72.70	5	73.30	74.90	-4	3,411	-0.12%
2018/04/24	1	73.20	15.3	72.84	72.80	-14.3	3,429	-0.42%
2018/04/20	1	76.10	0	0.00	76.00	1	3,428	0.03%
2018/04/19	2	77.00	0	0.00	76.90	2	3,439	0.06%
2018/04/18	2	76.80	7	77.07	76.30	-5	3,440	-0.15%
2018/04/16	5	78.46	0	0.00	78.60	5	3,410	0.15%
2018/04/11	0	0.00	1	78.70	78.80	-1	3,453	-0.03%
2018/04/09	1	77.40	0	0.00	77.80	1	3,436	0.03%
2018/04/03	4	78.10	0	0.00	78.20	4	3,371	0.12%
2018/03/31	0	0.00	2	79.30	79.60	-2	3,374	-0.06%
2018/03/30	2	80.05	1	80.20	80.00	1	3,364	0.03%
2018/03/28	1	78.00	0	0.00	78.40	1	3,356	0.03%
2018/03/22	5	79.80	2	79.40	79.30	3	3,466	0.09%
2018/03/19	0	0.00	2	79.30	79.30	-2	3,476	-0.06%
2018/03/16	5	79.30	0	0.00	79.10	5	3,490	0.14%
2018/03/14	3	80.13	2	80.50	80.10	1	3,435	0.03%
2018/03/13	9	81.66	1	82.00	81.70	8	3,424	0.23%
2018/03/12	3	81.03	0	0.00	81.20	3	3,469	0.09%
2018/03/09	4	80.03	0	0.00	79.70	4	3,486	0.11%
2018/03/08	0	0.00	0.5	79.20	79.00	-0.5	3,472	-0.02%
2018/03/07	5	79.60	0	0.00	78.90	5	3,486	0.14%
2018/03/06	0.2	79.20	0	0.00	78.90	0.2	3,619	0.01%
2018/02/22	0	0.00	1	78.90	79.00	-1	4,008	-0.02%
2018/02/09	4	78.18	1	77.00	78.50	3	4,084	0.07%
2018/02/08	1	79.10	0	0.00	79.20	1	4,135	0.02%
2018/02/07	2	79.90	1	79.90	80.30	1	4,252	0.02%
2018/02/06	2	79.85	0	0.00	78.70	2	4,506	0.04%
2018/02/05	2	82.60	1	82.60	82.90	1	4,409	0.02%
2018/02/02	2	84.30	0	0.00	84.10	2	4,464	0.04%
2018/02/01	0	0.00	2	84.50	85.00	-2	4,546	-0.04%
2018/01/31	1	83.70	0	0.00	83.40	1	4,596	0.02%
2018/01/30	4	83.80	0	0.00	83.50	4	4,616	0.09%
2018/01/29	4	84.50	5	84.60	84.50	-1	4,613	-0.02%
2018/01/26	0	0.00	23	85.80	85.60	-23	4,648	-0.49%
2018/01/25	2	86.90	3	86.30	86.70	-1	4,642	-0.02%
2018/01/24	2	85.70	2	86.10	86.50	0	4,754	0.00%
2018/01/23	0	0.00	2	86.40	86.20	-2	4,991	-0.04%
2018/01/22	4	86.70	1	86.50	86.90	3	5,056	0.06%
2018/01/19	16	87.26	12	88.28	87.40	4	5,104	0.08%
2018/01/18	4	87.40	4	87.50	86.70	0	5,113	0.00%
2018/01/17	1	86.10	0	0.00	87.00	1	5,111	0.02%
2018/01/16	5	86.48	0	0.00	86.50	5	5,143	0.10%
2018/01/15	7	86.04	4	86.48	86.20	3	5,168	0.06%
2018/01/11	23	84.70	0	0.00	84.60	23	5,265	0.44%
2018/01/10	6	85.40	2	84.70	84.10	4	5,311	0.08%
2018/01/09	3	86.20	3	85.90	85.50	0	5,335	0.00%
2018/01/08	1	85.00	3	85.37	85.30	-2	5,403	-0.04%
2018/01/05	0	0.00	1	84.80	85.30	-1	5,519	-0.02%
2018/01/04	3	84.77	0	0.00	85.10	3	5,855	0.05%
2018/01/03	0	0.00	2	85.20	85.10	-2	5,923	-0.03%