鴻準 (2354)-華南永昌-林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
78.0
漲跌
▲1.4
漲幅
+1.83%
成交量
23,013張
產業
上市其他電子類股
1101人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-林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

華南永昌-林口券商分點個股進出
華南永昌-林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
2024/12/17	11	77.39	8.2	78.32	78.00	2.8	68,272	0.00%
2024/12/16	19.4	78.90	3.2	77.17	76.60	16.2	67,950	0.02%
2024/12/13	18	81.54	17.3	80.48	80.00	0.8	67,372	0.00%
2024/12/12	16	83.49	26.1	83.53	82.30	-10	66,772	-0.02%
2024/12/11	51	83.53	242	83.46	83.80	-191	66,077	-0.29%	大賣/鉅額交易
2024/12/10	109.1	84.86	10.1	83.56	82.90	99	65,539	0.15%	大買/
2024/12/09	153	87.57	37	86.18	85.80	116	64,737	0.18%	大買/鉅額交易
2024/12/06	91.6	87.70	61	88.79	87.20	30.6	63,512	0.05%
2024/12/05	82.3	87.40	42.1	87.17	86.50	40.3	60,410	0.07%
2024/12/04	26.4	81.30	105	81.88	81.30	-78.6	57,877	-0.14%	大賣/
2024/12/03	114.1	80.87	14	80.68	80.40	100.1	57,492	0.17%	大買/
2024/12/02	10	81.08	105	79.76	79.70	-95	57,183	-0.17%	大賣/
2024/11/29	107	80.72	39	79.66	80.40	68	56,581	0.12%	大買/
2024/11/28	126.1	79.82	274	78.61	78.00	-147.9	55,766	-0.27%	大買/大賣/鉅額交易
2024/11/27	119.2	82.23	40	80.95	80.30	79.2	54,795	0.14%	大買/
2024/11/26	7	83.59	23	82.79	82.80	-16	54,282	-0.03%
2024/11/25	27	84.02	34	84.64	83.70	-7	53,783	-0.01%
2024/11/22	81	83.23	46	83.17	82.20	35	52,824	0.07%
2024/11/21	24.9	81.69	134.4	81.07	80.90	-109.4	51,554	-0.21%	大賣/鉅額交易
2024/11/20	233.5	87.08	49	86.08	84.50	184.5	49,798	0.37%	大買/鉅額交易
2024/11/19	53	92.70	51	92.90	93.80	2	47,199	0.00%
2024/11/18	89.2	92.70	56	92.02	88.40	33.2	46,044	0.07%
2024/11/15	115.1	97.68	158.2	98.51	96.60	-43.1	44,209	-0.10%	大買/大賣/
2024/11/14	17.1	92.95	32	93.17	92.00	-14.9	40,840	-0.04%
2024/11/13	39.2	94.91	44	93.90	93.60	-4.9	39,739	-0.01%
2024/11/12	40.1	94.12	20.5	93.49	93.50	19.6	38,593	0.05%
2024/11/11	17.1	95.51	18.1	96.29	96.50	-1	37,192	0.00%
2024/11/08	149	97.12	96.9	97.55	97.30	52.1	35,672	0.15%	大買/
2024/11/07	11	92.28	113.5	94.07	95.90	-102.5	32,558	-0.31%	大賣/鉅額交易
2024/11/06	109.5	85.88	265	87.20	87.20	-155.5	29,536	-0.53%	大買/大賣/鉅額交易
2024/11/05	258.2	87.49	95	87.17	85.00	163.2	27,356	0.60%	大買/鉅額交易
2024/11/04	126.5	82.82	93	81.99	86.90	33.5	24,236	0.14%	大買/
2024/11/01	169	79.11	182.3	79.85	81.50	-13.3	21,657	-0.06%	大買/大賣/
2024/10/30	9.3	78.01	202	79.56	80.60	-192.7	17,694	-1.09%	大賣/鉅額交易
2024/10/29	7.2	71.14	5	71.34	73.30	2.2	13,379	0.02%
2024/10/28	15	73.69	35	73.82	71.80	-20	12,686	-0.16%
2024/10/25	17.3	71.82	16.2	72.60	72.70	1.1	11,399	0.01%
2024/10/24	41	71.23	92	71.37	69.80	-51	9,982	-0.51%
2024/10/23	3	69.80	4	69.75	68.30	-1	8,139	-0.01%
2024/10/22	0	0.00	1	68.20	68.10	-1	8,066	-0.01%
2024/10/21	0	0.00	19	67.75	67.90	-19	8,276	-0.23%
2024/10/18	0	0.00	1	67.60	67.00	-1	8,378	-0.01%
2024/10/17	1	67.60	3	67.77	67.70	-2	8,517	-0.02%
2024/10/16	1	67.50	20	67.40	67.40	-19	8,646	-0.22%
2024/10/15	3	66.87	15	67.13	67.00	-12	8,725	-0.14%
2024/10/14	2	65.60	3	65.50	65.60	-1	8,771	-0.01%
2024/10/11	3	66.67	3	66.27	66.30	0	9,012	0.00%
2024/10/09	1	65.10	2	66.00	66.70	-1	9,491	-0.01%
2024/10/08	6	64.65	24	64.83	64.60	-18	9,785	-0.18%
2024/10/07	12	65.58	2	65.40	65.70	10	10,409	0.10%
2024/10/04	2	66.70	11	66.45	66.20	-9	11,083	-0.08%
2024/10/01	2	65.95	0	0.00	65.90	2	11,417	0.02%
2024/09/30	1	66.50	3.1	66.69	66.40	-2.1	11,954	-0.02%
2024/09/27	12	67.18	0.2	66.80	66.60	11.8	12,095	0.10%
2024/09/26	7	67.30	0	0.00	66.60	7	12,281	0.06%
2024/09/25	1	66.40	0	0.00	66.40	1	12,358	0.01%
2024/09/24	1	64.80	0	0.00	65.30	1	12,648	0.01%
2024/09/20	1	65.50	0	0.00	65.00	1	13,374	0.01%
2024/09/19	5	63.90	0	0.00	64.70	5	13,953	0.04%
2024/09/18	2	64.10	3	64.70	63.60	-1	14,173	-0.01%
2024/09/16	5	64.62	2	64.50	65.30	3	14,568	0.02%
2024/09/12	0	0.00	2	63.20	63.50	-2	15,795	-0.01%
2024/09/11	1	61.80	0	0.00	61.90	1	15,948	0.01%
2024/09/10	3	61.93	0	0.00	61.60	3	16,171	0.02%
2024/09/09	1	61.90	1	61.70	63.00	0	16,396	0.00%
2024/09/06	2	63.50	0	0.00	63.10	2	16,704	0.01%
2024/09/05	1	63.30	2	63.80	63.00	-1	16,931	-0.01%
2024/09/04	5.1	63.68	17	63.98	63.60	-11.9	17,201	-0.07%
2024/09/03	3	67.17	8	67.40	67.00	-5	17,347	-0.03%
2024/09/02	9	68.11	0	0.00	67.60	9	18,244	0.05%
2024/08/30	0	0.00	3.3	68.68	68.40	-3.3	19,128	-0.02%
2024/08/29	1	68.40	0	0.00	68.50	1	20,014	0.00%
2024/08/28	1	68.80	3	68.93	69.00	-2	21,194	-0.01%
2024/08/27	1	68.10	0	0.00	68.40	1	23,925	0.00%
2024/08/26	3	68.73	3	68.90	68.10	0	24,939	0.00%
2024/08/23	4.1	66.96	7	66.93	68.00	-3	26,976	-0.01%
2024/08/22	6	67.88	3	68.80	67.60	3	30,280	0.01%
2024/08/21	31	68.98	4	68.93	68.60	27	31,636	0.09%
2024/08/20	14	69.21	27	69.82	69.70	-13	31,724	-0.04%
2024/08/19	23	66.02	7	65.70	65.40	16	31,881	0.05%
2024/08/16	3	63.40	0	0.00	64.40	3	31,873	0.01%
2024/08/15	2	62.90	0	0.00	62.80	2	32,452	0.01%
2024/08/14	2.1	63.22	2	62.50	62.60	0.1	32,660	0.00%
2024/08/13	0	0.00	5	62.30	62.60	-5	32,619	-0.02%
2024/08/12	5	61.70	10	61.32	61.70	-5	32,714	-0.02%
2024/08/09	10	61.40	1	60.90	61.00	9	32,748	0.03%
2024/08/08	2	59.70	0	0.00	59.70	2	32,750	0.01%
2024/08/07	16	60.12	9.2	60.23	60.70	6.8	32,744	0.02%
2024/08/06	7.2	57.40	12	57.52	57.60	-4.8	32,681	-0.01%
2024/08/05	13.1	58.02	5	58.00	57.90	8.1	32,661	0.02%
2024/08/02	5.1	65.24	0	0.00	64.30	5.1	32,547	0.02%
2024/08/01	4.1	66.26	4	66.60	66.80	0.1	32,644	0.00%
2024/07/31	2	65.65	5	65.76	65.30	-3	32,853	-0.01%
2024/07/30	2	65.00	2	64.45	64.90	0	32,950	0.00%
2024/07/29	3	64.67	2	64.70	63.70	1	32,946	0.00%
2024/07/26	5	63.10	7	64.34	64.40	-2	32,993	-0.01%
2024/07/23	4	65.15	5	65.24	65.10	-1	33,330	0.00%
2024/07/22	8.1	65.53	5	65.40	64.30	3.1	33,406	0.01%
2024/07/19	9	68.04	17	67.69	67.50	-8	33,335	-0.02%
2024/07/18	17	69.27	8	69.21	68.90	9	33,891	0.03%
2024/07/17	4.3	70.33	15	70.93	70.40	-10.8	34,191	-0.03%
2024/07/16	11	70.08	2	70.20	69.50	9	34,142	0.03%
2024/07/15	6.1	70.72	2	71.00	70.60	4.1	34,127	0.01%
2024/07/12	9.1	72.08	1	72.30	71.50	8.1	34,071	0.02%
2024/07/11	12	73.75	17.7	74.20	73.00	-5.7	33,970	-0.02%
2024/07/10	1	72.40	11.1	72.98	73.10	-10.1	33,628	-0.03%
2024/07/09	39.2	73.09	46.2	71.86	72.00	-7	33,380	-0.02%
2024/07/08	24	72.52	31	72.45	71.60	-7	32,906	-0.02%
2024/07/05	12	70.96	17.2	70.43	71.50	-5.2	32,640	-0.02%
2024/07/04	53	69.03	67.1	69.85	70.10	-14.1	32,616	-0.04%
2024/07/03	10	67.96	12.2	67.84	67.50	-2.2	32,408	-0.01%
2024/07/02	12	67.98	1	68.90	67.60	11	32,567	0.03%
2024/07/01	16	70.53	3.5	70.99	70.40	12.5	32,728	0.04%
2024/06/28	36.5	71.35	16	71.84	71.30	20.5	33,047	0.06%
2024/06/27	13	70.97	3	70.90	70.60	10	33,231	0.03%
2024/06/26	22.5	73.01	43.4	72.54	72.30	-20.9	33,789	-0.06%
2024/06/25	24	71.85	28	71.68	73.40	-4	35,672	-0.01%
2024/06/24	4	70.48	19	70.24	70.30	-15	36,126	-0.04%
2024/06/21	14	71.24	13	71.18	71.80	1	36,166	0.00%
2024/06/20	30	70.77	43	71.21	72.20	-13	36,002	-0.04%
2024/06/19	9	68.86	11	68.85	68.00	-2	35,568	-0.01%
2024/06/18	4.8	68.62	10.3	68.50	68.20	-5.5	35,940	-0.02%
2024/06/17	12.2	68.36	4	68.40	68.10	8.2	36,938	0.02%
2024/06/14	22	68.84	23	68.89	68.70	-1	37,193	0.00%
2024/06/13	17.3	68.24	23	68.30	68.20	-5.7	37,283	-0.02%
2024/06/12	30	66.99	19.3	67.47	67.80	10.7	38,048	0.03%
2024/06/11	56	67.35	33	67.51	66.20	23	38,536	0.06%
2024/06/07	10	68.18	23	68.04	67.80	-13	40,000	-0.03%
2024/06/06	68.5	69.88	35	70.23	68.50	33.5	40,154	0.08%
2024/06/05	82	69.85	50	69.85	69.30	32	39,267	0.08%
2024/06/04	71	69.57	78	69.85	68.10	-7	38,356	-0.02%
2024/06/03	57	73.18	388	73.24	72.20	-331	37,454	-0.88%	大賣/鉅額交易
2024/05/31	91.8	75.14	100	75.56	73.10	-8.2	36,215	-0.02%
2024/05/30	41	73.11	11	72.35	72.10	30	33,375	0.09%
2024/05/29	136.1	75.60	102.1	74.59	74.60	34	32,308	0.11%	大買/大賣/
2024/05/28	164.8	73.99	87.1	73.71	72.70	77.7	30,144	0.26%	大買/
2024/05/27	10.2	70.17	51.5	71.31	71.50	-41.3	26,731	-0.15%
2024/05/24	25	64.45	9	64.71	65.00	16	25,224	0.06%
2024/05/23	385	65.92	37.1	65.85	65.30	347.9	24,805	1.40%	大買/鉅額交易
2024/05/22	16	63.98	23	64.00	63.60	-7	23,643	-0.03%
2024/05/21	21.1	63.71	87.8	64.62	64.80	-66.7	23,189	-0.29%
2024/05/20	8	62.29	12.2	62.33	62.10	-4.2	22,450	-0.02%
2024/05/16	2	61.70	5	61.60	61.10	-3	22,142	-0.01%
2024/05/15	0	0.00	15	60.27	60.10	-15	21,984	-0.07%
2024/05/14	1	60.80	3	60.70	60.90	-2	21,890	-0.01%
2024/05/13	0	0.00	7	60.40	60.10	-7	21,783	-0.03%
2024/05/10	16	60.12	50.1	60.38	60.60	-34.1	21,714	-0.16%
2024/05/09	19	61.22	7.1	62.23	60.80	11.9	21,626	0.06%
2024/05/08	18	61.48	0	0.00	61.30	18	21,452	0.08%
2024/05/07	7	61.74	1	61.00	61.70	6	21,360	0.03%
2024/05/06	15	62.17	8	62.28	62.10	7	21,150	0.03%
2024/05/03	2	60.75	5	62.00	60.70	-3	20,835	-0.01%
2024/05/02	5	60.70	0	0.00	60.70	5	20,678	0.02%
2024/04/30	10.5	62.30	25	61.80	61.60	-14.5	20,587	-0.07%
2024/04/29	4	63.23	42	62.98	62.40	-38	20,438	-0.19%
2024/04/26	4	61.58	23	61.80	61.40	-19	19,997	-0.10%
2024/04/25	2	61.30	5	61.14	60.90	-3	19,794	-0.02%
2024/04/24	63	62.07	53	62.14	62.00	10	19,592	0.05%
2024/04/23	14.2	58.71	24	59.79	60.30	-9.8	18,907	-0.05%
2024/04/22	1	56.20	2	56.80	57.00	-1	18,438	-0.01%
2024/04/19	5.1	54.52	1	55.50	55.80	4.1	18,278	0.02%
2024/04/18	3	55.93	4	56.10	56.50	-1	18,105	-0.01%
2024/04/17	4	55.40	7	55.99	55.60	-3	17,987	-0.02%
2024/04/16	6	55.12	5	55.28	55.00	1	17,836	0.01%
2024/04/15	2	57.45	2	57.65	57.50	0	17,596	0.00%
2024/04/12	2	58.75	1	58.60	58.50	1	17,434	0.01%
2024/04/11	37.2	59.17	11.4	59.31	59.10	25.8	17,226	0.15%
2024/04/10	8.1	62.31	15	61.89	61.20	-6.9	16,729	-0.04%
2024/04/09	19	64.10	19	63.41	63.00	0	16,351	0.00%
2024/04/08	30	63.38	9	63.42	63.50	21	15,980	0.13%
2024/04/03	11	63.67	11	63.55	64.00	0	15,670	0.00%
2024/04/02	25.2	64.55	15	64.34	64.90	10.2	15,264	0.07%
2024/04/01	13.1	64.64	17	64.33	63.80	-3.9	14,706	-0.03%
2024/03/29	65.2	63.32	24	63.46	63.00	41.2	14,144	0.29%
2024/03/28	96.4	66.31	109	66.23	65.10	-12.6	13,289	-0.09%	大賣/
2024/03/27	19	61.25	25.1	62.09	63.60	-6.1	10,914	-0.06%
2024/03/26	11	58.25	7.5	58.15	57.90	3.5	9,790	0.04%
2024/03/25	7.1	58.88	6	58.85	58.70	1.1	9,502	0.01%
2024/03/22	19	59.52	14.2	59.26	59.00	4.8	9,239	0.05%
2024/03/21	27.1	59.17	15	59.07	59.10	12.1	8,698	0.14%
2024/03/20	98.2	59.15	30.2	58.86	58.20	68	8,078	0.84%
2024/03/19	22	56.47	8	56.03	58.10	14	6,912	0.20%
2024/03/18	19	54.99	8	54.56	55.40	11	6,431	0.17%
2024/03/15	38	56.79	22	56.72	55.60	16	6,066	0.26%
2024/03/14	39	55.04	5	55.80	53.70	34	4,982	0.68%
2024/03/13	42.2	58.78	64	59.88	58.90	-21.8	4,239	-0.51%
2024/03/12	1	51.10	2	53.35	55.30	-1	2,479	-0.04%
2024/03/11	1	48.80	0	0.00	50.30	1	2,126	0.05%
2024/03/07	1	49.30	0	0.00	50.10	1	2,041	0.05%
2024/03/06	2	49.70	0	0.00	49.80	2	2,002	0.10%
2024/03/01	0	0.00	0.1	49.75	49.30	-0.1	1,953	-0.01%
2024/02/26	0	0.00	10	50.00	50.00	-10	1,928	-0.52%
2024/02/23	0	0.00	1	50.30	50.10	-1	1,936	-0.05%
2024/02/05	0	0.00	1	50.20	50.20	-1	1,996	-0.05%
2024/02/02	1	50.70	0	0.00	50.90	1	1,987	0.05%
2024/01/29	0	0.00	5	50.70	50.70	-5	2,046	-0.24%
2024/01/24	2.1	50.40	0	0.00	50.40	2.1	2,075	0.10%
2024/01/23	0	0.00	2	50.20	50.20	-2	2,131	-0.09%
2024/01/17	5	50.00	0	0.00	49.65	5	2,182	0.23%
2024/01/15	1	51.30	0	0.00	51.30	1	2,184	0.05%
2024/01/12	2	51.30	0	0.00	51.40	2	2,207	0.09%
2024/01/10	1	51.20	0	0.00	51.20	1	2,301	0.04%
2024/01/04	5	51.90	0	0.00	51.90	5	2,373	0.21%
2023/12/26	0	0.00	1	52.10	52.20	-1	2,665	-0.04%
2023/12/18	13	51.97	0	0.00	52.00	13	3,097	0.42%
2023/12/13	0	0.00	1	51.90	52.00	-1	4,243	-0.02%
2023/11/22	0	0.00	2	53.60	53.30	-2	4,559	-0.04%
2023/11/21	2	53.20	0	0.00	53.50	2	4,550	0.04%
2023/11/20	0	0.00	2	53.00	53.00	-2	4,545	-0.04%
2023/11/16	1	52.70	1	52.70	52.80	0	4,508	0.00%
2023/11/15	0	0.00	2	53.05	52.90	-2	4,492	-0.04%
2023/11/14	0	0.00	1	52.60	52.30	-1	4,459	-0.02%
2023/11/08	0	0.00	5	52.90	52.20	-5	4,509	-0.11%
2023/11/07	2	52.20	1	52.10	52.20	1	4,501	0.02%
2023/11/06	3	52.60	8	52.48	52.50	-5	4,527	-0.11%
2023/10/31	0	0.00	1	52.70	52.40	-1	4,583	-0.02%
2023/10/30	4	52.20	0	0.00	51.80	4	4,597	0.09%
2023/10/27	1	52.80	0	0.00	52.90	1	4,570	0.02%
2023/10/24	2	52.80	2	52.80	53.10	0	4,689	0.00%
2023/10/23	0	0.00	1	53.40	53.50	-1	4,929	-0.02%
2023/10/13	1	57.70	0	0.00	57.20	1	5,601	0.02%
2023/10/12	0	0.00	5	57.50	58.00	-5	5,683	-0.09%
2023/10/11	0	0.00	2	57.00	57.40	-2	5,704	-0.04%
2023/10/06	4	57.18	0	0.00	56.50	4	5,731	0.07%
2023/10/05	0	0.00	2	58.10	58.20	-2	5,621	-0.04%
2023/10/04	5	56.90	11	56.76	57.10	-6	5,578	-0.11%
2023/10/03	1	58.00	1	57.70	57.40	0	5,552	0.00%
2023/10/02	3	57.30	14	57.47	57.60	-11	5,518	-0.20%
2023/09/28	1	57.30	2	56.30	57.70	-1	5,487	-0.02%
2023/09/27	2	55.80	0	0.00	55.90	2	5,446	0.04%
2023/09/26	4	56.70	0	0.00	56.30	4	5,403	0.07%
2023/09/25	4	57.53	0	0.00	57.60	4	5,400	0.07%
2023/09/22	5	57.78	5	57.56	57.50	0	5,379	0.00%
2023/09/21	4	58.18	2	58.30	58.00	2	5,321	0.04%
2023/09/20	32	60.23	25	60.07	58.90	7	5,188	0.13%
2023/09/19	23	61.19	19	62.04	60.70	4	4,915	0.08%
2023/09/18	5	58.00	3	57.73	57.10	2	4,282	0.05%
2023/09/15	2	58.50	0.2	58.00	59.00	1.8	4,137	0.04%
2023/09/14	1.2	57.46	1	57.50	57.50	0.2	3,996	0.00%
2023/09/13	1	56.60	2.5	56.94	56.50	-1.5	3,967	-0.04%
2023/09/12	4	57.15	4	56.78	57.30	0	4,003	0.00%
2023/09/11	1.1	56.41	4	56.33	56.20	-2.9	3,998	-0.07%
2023/09/08	2	56.70	0	0.00	57.10	2	4,071	0.05%
2023/09/07	2.2	56.77	2	56.40	56.50	0.2	4,094	0.00%
2023/09/06	5	56.90	0	0.00	57.10	5	4,090	0.12%
2023/09/05	2.2	56.18	1.2	55.94	56.30	1	4,028	0.02%
2023/09/04	7.1	56.24	3	55.87	55.90	4.1	4,034	0.10%
2023/09/01	17	56.93	11	56.98	57.00	6	4,010	0.15%
2023/08/31	1	55.90	7.1	55.10	55.70	-6.1	3,965	-0.15%
2023/08/24	0	0.00	2	56.10	55.50	-2	4,130	-0.05%
2023/08/22	0	0.00	1	54.10	54.30	-1	4,121	-0.02%
2023/08/18	2	54.90	0	0.00	55.00	2	4,112	0.05%
2023/08/17	0	0.00	1	54.30	54.90	-1	4,100	-0.02%
2023/08/16	3	54.87	6	54.60	54.80	-3	4,072	-0.07%
2023/08/15	0	0.00	3	55.37	55.50	-3	4,056	-0.07%
2023/08/14	6	55.37	6	55.12	55.70	0	4,055	0.00%
2023/08/11	2	56.10	0	0.00	56.10	2	4,036	0.05%
2023/08/10	1	56.50	0	0.00	56.20	1	4,024	0.02%
2023/08/09	6	57.02	2	56.85	56.90	4	3,989	0.10%
2023/08/08	1	56.50	1	56.30	56.60	0	3,967	0.00%
2023/08/07	2	56.75	2	56.35	56.20	0	3,944	0.00%
2023/08/02	0.1	54.83	1	55.30	54.50	-0.9	3,906	-0.02%
2023/08/01	1	55.90	0	0.00	55.70	1	3,843	0.03%
2023/07/31	1	56.30	15	56.50	55.70	-14	3,826	-0.37%
2023/07/27	9	57.51	0	0.00	56.90	9	3,731	0.24%
2023/07/26	3	58.53	6	59.55	57.00	-3	3,664	-0.08%
2023/07/25	9	59.59	5	59.48	59.50	4	3,399	0.12%
2023/07/24	1	54.30	0	0.00	55.00	1	2,796	0.04%
2023/07/20	0	0.00	2.1	55.78	55.20	-2.1	2,750	-0.08%
2023/07/18	1	57.40	1	57.71	57.40	0	2,693	0.00%
2023/07/17	6	57.02	23	57.25	57.20	-17	2,560	-0.66%
2023/07/14	0	0.00	1	55.30	56.20	-1	2,497	-0.04%
2023/07/13	0	0.00	5	55.30	54.90	-5	2,433	-0.21%
2023/07/12	0	0.00	4	53.85	54.00	-4	2,351	-0.17%
2023/07/06	13	53.14	0	0.00	53.00	13	2,335	0.56%
2023/07/05	7	53.83	0	0.00	53.70	7	2,299	0.30%
2023/07/04	0	0.00	1	54.80	54.70	-1	2,283	-0.04%
2023/07/03	1	56.60	1	56.10	56.00	0	2,320	0.00%
2023/06/30	0	0.00	3	55.50	55.60	-3	2,322	-0.13%
2023/06/27	1	56.30	2	56.65	55.80	-1	2,426	-0.04%
2023/06/26	2	58.29	2	57.90	57.60	0	2,398	0.00%
2023/06/21	1	55.80	2	56.00	55.60	-1	2,314	-0.04%
2023/06/20	0	0.00	3	56.17	56.10	-3	2,319	-0.13%
2023/06/16	3	56.70	6	56.70	56.00	-3	2,301	-0.13%
2023/06/15	1	56.90	0	0.00	56.50	1	2,246	0.04%
2023/06/14	11	56.72	2	56.30	56.50	9	2,238	0.40%
2023/06/13	0	0.00	1	55.90	55.80	-1	2,150	-0.05%
2023/06/01	0	0.00	15	55.33	55.80	-15	2,232	-0.67%
2023/05/31	0	0.00	1	54.40	54.30	-1	2,170	-0.05%
2023/05/30	0	0.00	1	54.10	54.50	-1	2,127	-0.05%
2023/05/25	5	53.50	0	0.00	53.60	5	2,188	0.23%
2023/05/24	0	0.00	1	53.80	54.00	-1	2,207	-0.05%
2023/05/17	0	0.00	1	53.30	53.50	-1	2,337	-0.04%
2023/05/11	1	52.40	5	52.40	52.40	-4	2,424	-0.17%
2023/05/08	30	53.30	0	0.00	53.50	30	2,534	1.18%
2023/04/28	0	0.00	2	53.60	53.90	-2	3,285	-0.06%
2023/04/24	0	0.00	2	53.80	53.40	-2	3,305	-0.06%
2023/04/19	1	56.00	3	55.20	55.00	-2	3,398	-0.06%
2023/04/13	1	55.00	2	55.00	54.70	-1	3,423	-0.03%
2023/04/12	1	55.20	0	0.00	55.30	1	3,444	0.03%
2023/04/11	5	55.40	0	0.00	55.70	5	3,462	0.14%
2023/04/07	4	55.83	0	0.00	55.50	4	3,495	0.11%
2023/03/31	0	0.00	10.1	56.20	55.90	-10.1	3,415	-0.29%
2023/03/29	10	55.50	0	0.00	55.50	10	3,342	0.30%
2023/03/28	0	0.00	1	53.70	53.50	-1	3,252	-0.03%
2023/03/27	5	54.10	0	0.00	54.00	5	3,260	0.15%
2023/03/24	5	54.00	3	54.30	54.70	2	3,272	0.06%
2023/03/17	0	0.00	4	52.50	52.20	-4	3,337	-0.12%
2023/03/16	2	52.10	0	0.00	51.90	2	3,323	0.06%
2023/03/15	0	0.00	2	53.00	52.70	-2	3,343	-0.06%
2023/03/14	0	0.00	3	52.97	52.90	-3	3,392	-0.09%
2023/03/13	0	0.00	2	52.80	53.60	-2	3,484	-0.06%
2023/03/10	7	53.86	0	0.00	53.60	7	3,664	0.19%
2023/03/09	5.1	54.81	0	0.00	54.90	5.1	3,665	0.14%
2023/03/08	2	55.10	0	0.00	55.20	2	3,746	0.05%
2023/03/07	1	56.00	1	56.10	56.00	0	3,688	0.00%
2023/03/06	2	55.90	0	0.00	55.90	2	3,654	0.05%
2023/03/03	2	55.35	0	0.00	55.20	2	3,635	0.06%
2023/03/02	2	55.35	0	0.00	55.20	2	3,633	0.06%
2023/03/01	0	0.00	1	55.10	55.30	-1	3,627	-0.03%
2023/02/24	2	56.00	3	55.97	55.50	-1	3,620	-0.03%
2023/02/23	0	0.00	2	55.90	56.00	-2	3,592	-0.06%
2023/02/21	1	55.70	0	0.00	55.70	1	3,561	0.03%
2023/02/20	0	0.00	1	55.80	56.00	-1	3,617	-0.03%
2023/02/17	0	0.00	3	55.10	55.30	-3	3,625	-0.08%
2023/02/16	2	55.05	0	0.00	55.10	2	3,670	0.05%
2023/02/15	6	55.02	0	0.00	54.50	6	3,743	0.16%
2023/02/14	5	55.00	0	0.00	55.10	5	3,728	0.13%
2023/02/10	0	0.00	7	54.80	54.60	-7	3,788	-0.18%
2023/02/09	1	55.60	1	55.40	55.50	0	3,733	0.00%
2023/02/08	1	55.90	0	0.00	55.80	1	3,710	0.03%
2023/02/06	1	56.30	2	56.60	56.50	-1	3,643	-0.03%
2023/02/03	1	56.90	3	56.37	56.30	-2	3,593	-0.06%
2023/02/02	17	55.49	2	56.05	56.40	15	3,504	0.43%
2023/02/01	1	55.10	1	55.10	55.00	0	3,320	0.00%
2023/01/31	2	54.55	2	54.45	54.20	0	3,260	0.00%
2023/01/30	0	0.00	23	54.59	55.40	-23	3,155	-0.73%
2023/01/16	0	0.00	2	52.90	52.40	-2	2,922	-0.07%
2023/01/13	0	0.00	1	52.80	52.60	-1	2,934	-0.03%
2023/01/11	1	53.80	11	53.64	53.80	-10	2,937	-0.34%
2023/01/10	0	0.00	1	53.30	53.40	-1	2,918	-0.03%
2023/01/09	1	53.00	1	53.30	53.20	0	2,923	0.00%
2023/01/06	1	52.30	5	52.22	52.40	-4	2,890	-0.14%
2023/01/05	1	51.10	1	51.40	51.00	0	2,871	0.00%
2023/01/04	0	0.00	1	51.40	51.40	-1	2,869	-0.03%
2023/01/03	2	50.70	2	51.10	51.30	0	2,882	0.00%
2022/12/30	0	0.00	1	51.60	51.90	-1	2,868	-0.03%
2022/12/29	2	51.15	1	51.50	51.00	1	2,841	0.04%
2022/12/28	7	52.53	0	0.00	52.30	7	2,828	0.25%
2022/12/26	1	51.40	0	0.00	51.10	1	2,790	0.04%
2022/12/19	1	52.00	2	52.30	51.90	-1	2,840	-0.04%
2022/12/16	1	52.70	0	0.00	52.60	1	2,839	0.04%
2022/12/14	1	53.50	1	53.40	53.70	0	2,803	0.00%
2022/12/13	1	53.70	11	53.90	53.70	-10	2,770	-0.36%
2022/12/06	1	53.50	8	53.10	53.20	-7	2,685	-0.26%
2022/12/05	33	54.31	9	54.14	54.20	24	2,636	0.91%
2022/12/02	19	53.66	24	53.73	54.00	-5	2,540	-0.20%
2022/12/01	11	52.52	5	52.40	51.90	6	2,378	0.25%
2022/11/30	6	51.43	2	51.85	52.10	4	2,386	0.17%
2022/11/24	0	0.00	1	49.85	49.85	-1	2,284	-0.04%
2022/11/17	0.2	49.90	1	49.95	49.90	-0.8	2,354	-0.03%
2022/11/16	1.2	49.96	1	50.19	50.10	0.2	2,340	0.01%
2022/11/15	1.2	49.79	0	0.00	49.60	1.2	2,273	0.05%
2022/11/14	0.2	49.50	0	0.00	49.50	0.2	2,234	0.01%
2022/11/11	1.2	48.76	1	48.55	48.85	0.2	2,177	0.01%
2022/11/10	0	47.75	2	47.55	47.55	-2	2,115	-0.09%
2022/11/09	3	48.13	1	48.20	48.20	2	2,098	0.10%
2022/11/04	0	45.70	0	0.00	45.65	0	2,160	0.00%
2022/10/28	0	0.00	1	45.80	45.50	-1	2,201	-0.05%
2022/10/27	0	0.00	1	45.85	45.85	-1	2,203	-0.05%
2022/10/25	0	0.00	2	45.65	45.75	-2	2,229	-0.09%
2022/10/18	1	46.50	0	0.00	46.30	1	2,214	0.05%
2022/10/17	0	0.00	1	46.15	46.45	-1	2,258	-0.04%
2022/10/14	0	0.00	2	46.30	46.10	-2	2,267	-0.09%
2022/10/13	2	46.05	0	0.00	45.25	2	2,296	0.09%
2022/10/11	0.1	46.50	0	0.00	46.35	0.1	2,287	0.00%
2022/10/06	0	47.00	0	0.00	47.00	0	2,319	0.00%
2022/10/05	0	0.00	7	46.54	46.55	-7	2,364	-0.30%
2022/09/30	6	45.33	0	0.00	45.85	6	2,401	0.25%
2022/09/28	0	0.00	1	45.20	45.15	-1	2,452	-0.04%
2022/09/26	1	46.05	1	45.90	45.80	0	2,514	0.00%
2022/09/23	1	46.90	0	0.00	46.75	1	2,600	0.04%
2022/09/22	1.1	46.85	1	47.30	47.20	0.1	2,734	0.00%
2022/09/20	1	48.25	0	0.00	48.30	1	2,770	0.04%
2022/09/19	0	0.00	1	48.50	48.00	-1	2,802	-0.04%
2022/09/16	1	48.20	0	0.00	48.00	1	2,831	0.04%
2022/09/15	2	48.98	0	0.00	48.90	2	2,827	0.07%
2022/09/14	3	48.72	1	49.00	48.85	2	2,866	0.07%
2022/09/13	3	49.73	0	0.00	49.80	3	2,901	0.10%
2022/09/12	0	0.00	1	48.85	49.00	-1	3,011	-0.03%
2022/09/06	2	48.30	0	0.00	48.15	2	3,297	0.06%
2022/09/05	1	50.00	1	50.10	50.10	0	3,312	0.00%
2022/09/02	1	50.20	0	0.00	50.10	1	3,404	0.03%
2022/09/01	4	50.25	2	50.30	50.20	2	3,454	0.06%
2022/08/31	1	50.60	3	50.70	50.60	-2	3,532	-0.06%
2022/08/30	1	50.40	0	0.00	50.60	1	3,605	0.03%
2022/08/26	2	51.25	0	0.00	51.60	2	3,781	0.05%
2022/08/25	1	50.50	0	0.00	50.70	1	4,102	0.02%
2022/08/24	0.2	50.40	0	0.00	50.30	0.2	4,467	0.00%
2022/08/23	2	50.10	0	0.00	50.00	2	6,013	0.03%
2022/08/15	0	0.00	1	50.50	50.40	-1	6,717	-0.01%
2022/08/11	1	50.50	0	0.00	50.60	1	6,755	0.01%
2022/08/10	1	49.80	0	0.00	49.80	1	6,770	0.01%
2022/08/08	0	0.00	4	48.50	48.60	-4	6,957	-0.06%
2022/08/05	3	48.70	0	0.00	48.85	3	7,083	0.04%
2022/08/03	0	48.25	0	0.00	48.10	0	7,121	0.00%
2022/07/26	0	0.00	2	48.90	48.70	-2	7,202	-0.03%
2022/07/22	7	49.71	0	0.00	49.20	7	7,219	0.10%
2022/07/20	1	47.65	4	47.85	47.50	-3	7,182	-0.04%
2022/07/14	6	46.80	0	0.00	46.80	6	7,239	0.08%
2022/07/06	1	45.50	0	0.00	45.10	1	7,162	0.01%
2022/07/05	1	46.30	0	0.00	46.55	1	7,137	0.01%
2022/07/01	15	48.80	2	47.30	47.00	13	7,121	0.18%
2022/06/30	6	49.40	3.8	49.59	49.30	2.2	7,040	0.03%
2022/06/28	0	0.00	1	53.10	53.10	-1	6,904	-0.01%
2022/06/27	2	53.40	0	0.00	53.60	2	6,921	0.03%
2022/06/24	0.1	53.00	0	0.00	52.70	0.1	6,897	0.00%
2022/06/22	0	0.00	2	53.90	53.20	-2	6,844	-0.03%
2022/06/20	1	53.50	1	54.10	52.90	0	6,795	0.00%
2022/06/17	7	54.46	5	55.02	55.50	2	6,680	0.03%
2022/06/16	0	0.00	1	55.70	55.20	-1	6,524	-0.02%
2022/06/14	6	55.50	0	0.00	56.40	6	6,485	0.09%
2022/06/13	0	0.00	2	55.70	55.50	-2	6,436	-0.03%
2022/06/10	1	56.60	1	56.10	56.40	0	6,353	0.00%
2022/06/09	1	56.60	1	56.50	56.40	0	6,310	0.00%
2022/06/08	1	56.60	3	56.53	56.40	-2	6,213	-0.03%
2022/06/07	4	56.50	0	0.00	56.20	4	6,155	0.06%
2022/06/06	4	56.23	1	56.50	56.30	3	6,090	0.05%
2022/06/02	7	56.81	4	56.53	56.50	3	5,993	0.05%
2022/06/01	7	55.20	5	55.70	56.00	2	5,706	0.04%
2022/05/31	5	54.74	0	0.00	54.60	5	5,360	0.09%
2022/05/27	6	54.50	0	0.00	54.60	6	3,693	0.16%
2022/05/26	6	54.20	0	0.00	54.40	6	3,640	0.16%
2022/05/25	1	53.50	0	0.00	54.40	1	3,678	0.03%
2022/05/24	1.1	53.88	0	0.00	53.20	1.1	3,683	0.03%
2022/05/23	2	54.20	0	0.00	53.80	2	3,696	0.05%
2022/05/20	3	54.37	0	0.00	54.50	3	3,641	0.08%
2022/05/19	32	54.00	9	54.60	54.00	23	3,686	0.62%
2022/05/18	10	55.19	1	55.50	55.60	9	3,604	0.25%
2022/05/17	10	55.23	0	0.00	54.90	10	3,578	0.28%
2022/05/16	1	56.50	11	57.05	55.90	-10	3,497	-0.29%
2022/05/13	3	58.47	2	58.50	58.50	1	3,385	0.03%
2022/05/12	0	0.00	1	61.00	61.00	-1	3,285	-0.03%
2022/05/10	2	60.50	0	0.00	61.50	2	3,401	0.06%
2022/05/06	0	0.00	1	60.40	60.50	-1	3,424	-0.03%
2022/05/05	1	61.30	0	0.00	61.30	1	3,468	0.03%
2022/05/04	1	60.50	3	60.20	60.80	-2	3,484	-0.06%
2022/04/28	1	58.50	0	0.00	59.00	1	3,522	0.03%
2022/04/27	0	58.20	1.3	57.96	58.50	-1.2	3,536	-0.04%
2022/04/26	0	59.50	2.1	59.49	59.40	-2.1	3,534	-0.06%
2022/04/25	0	0.00	0	59.60	59.50	0	3,530	0.00%
2022/04/22	2	59.65	0	0.00	60.60	2	3,496	0.06%
2022/04/20	2	60.40	0	0.00	60.50	2	3,461	0.06%
2022/04/18	0	60.50	0	0.00	60.60	0	3,473	0.00%
2022/04/15	0	60.80	0	0.00	60.60	0	3,480	0.00%
2022/04/14	0.4	61.00	0.2	61.37	61.10	0.2	3,541	0.01%
2022/04/13	0	0.00	3	61.30	61.40	-3	3,592	-0.08%
2022/04/12	10	60.30	0	0.00	60.20	10	3,788	0.26%
2022/04/11	1	60.10	0	0.00	60.20	1	3,787	0.03%
2022/04/08	5	60.86	5	60.70	60.80	0	3,784	0.00%
2022/04/07	10.1	61.00	0	0.00	60.80	10.1	3,773	0.27%
2022/04/06	0.1	61.90	1	61.80	61.80	-0.9	3,737	-0.02%
2022/04/01	10	62.05	0	0.00	62.10	10	3,705	0.27%
2022/03/31	1.9	62.80	5	63.30	62.80	-3.1	3,688	-0.08%
2022/03/28	5	62.30	0	0.00	63.20	5	3,650	0.14%
2022/03/24	1.7	62.44	2	62.40	63.30	-0.3	3,651	-0.01%
2022/03/21	2.1	62.80	0	0.00	62.30	2.1	3,677	0.06%
2022/03/17	0	0.00	1	62.60	62.90	-1	3,647	-0.03%
2022/03/16	2	61.10	0.3	61.40	61.40	1.7	3,647	0.05%
2022/03/15	1	61.40	0	0.00	61.20	1	3,661	0.03%
2022/03/10	0	0.00	11	62.99	63.00	-11	3,775	-0.29%
2022/03/08	2	61.90	0	0.00	61.90	2	3,808	0.05%
2022/03/07	11	61.90	3	61.87	62.60	8	3,803	0.21%
2022/03/04	0	0.00	2	63.80	63.70	-2	3,830	-0.05%
2022/03/03	1.1	64.61	0	0.00	64.70	1.1	3,864	0.03%
2022/03/02	2.1	64.79	1	64.60	64.80	1.1	3,932	0.03%
2022/03/01	3	65.07	14	65.10	64.80	-11	3,908	-0.28%
2022/02/25	1	63.50	0	0.00	63.80	1	3,836	0.03%
2022/02/24	0	0.00	26	64.15	63.70	-26	3,779	-0.69%
2022/02/23	0	0.00	7	64.60	64.60	-7	3,696	-0.19%
2022/02/22	2	63.50	10	63.90	63.90	-8	3,637	-0.22%
2022/02/21	1	63.90	0	63.60	64.00	1	3,645	0.03%
2022/02/18	10	63.14	0	0.00	63.00	10	3,636	0.28%
2022/02/17	0	0.00	0	63.50	63.10	0	3,784	0.00%
2022/02/14	0	0.00	1	62.50	62.30	-1	4,021	-0.02%
2022/02/10	0	0.00	3	63.30	63.60	-3	4,106	-0.07%
2022/02/09	8	61.23	0	0.00	61.40	8	4,034	0.20%
2022/01/26	2	60.35	0	0.00	60.00	2	4,219	0.05%
2022/01/25	5	60.46	7	60.56	60.40	-2	4,375	-0.05%
2022/01/21	0	0.00	1	62.20	62.00	-1	4,417	-0.02%
2022/01/20	2	61.40	0	0.00	62.00	2	4,457	0.04%
2022/01/19	3	62.03	0	0.00	62.00	3	4,484	0.07%
2022/01/18	0	62.90	0	0.00	62.60	0	4,506	0.00%
2022/01/17	6	62.28	0	62.50	62.40	6	4,573	0.13%
2022/01/13	3	62.93	0	0.00	63.30	3	4,815	0.06%
2022/01/12	2	63.20	0	0.00	63.30	2	4,944	0.04%
2022/01/11	7	63.53	0	0.00	63.40	7	5,062	0.14%
2022/01/07	6	64.33	0	0.00	64.20	6	5,567	0.11%
2022/01/06	0	0.00	1	65.30	65.70	-1	5,601	-0.02%
2022/01/05	9	66.10	16	66.80	66.20	-7	5,650	-0.12%
2021/12/30	0	0.00	1	64.70	64.90	-1	5,923	-0.02%
2021/12/29	0	0.00	3	65.07	64.90	-3	6,247	-0.05%
2021/12/28	0	0.00	8	64.80	65.00	-8	6,623	-0.12%
2021/12/27	0	0.00	1	65.00	65.00	-1	7,234	-0.01%
2021/12/23	0	0.00	3	64.47	64.60	-3	7,932	-0.04%
2021/12/21	0	64.10	0	0.00	64.10	0	8,253	0.00%
2021/12/20	2.5	63.94	0	0.00	63.60	2.5	8,387	0.03%
2021/12/16	2	64.10	4	64.05	64.00	-2	9,052	-0.02%
2021/12/15	7	63.99	5	64.02	63.90	2	9,158	0.02%
2021/12/14	7	64.07	1	64.20	64.20	6	9,301	0.06%
2021/12/13	0	0.00	2	65.00	64.80	-2	9,340	-0.02%
2021/12/10	2	65.50	3	65.50	65.30	-1	9,585	-0.01%
2021/12/09	2	64.40	0	0.00	65.20	2	9,552	0.02%
2021/12/08	1	64.30	0	0.00	64.30	1	9,529	0.01%
2021/12/07	1	64.30	0	0.00	64.30	1	9,514	0.01%
2021/12/06	2	65.50	10	64.48	65.50	-8	9,462	-0.08%
2021/12/03	2	64.30	0	0.00	64.40	2	9,490	0.02%
2021/12/02	5	64.64	0	0.00	64.30	5	9,489	0.05%
2021/12/01	1	64.60	0	0.00	64.90	1	9,490	0.01%
2021/11/30	2	65.40	0	0.00	65.20	2	9,519	0.02%
2021/11/29	6	64.63	1	64.90	65.00	5	9,497	0.05%
2021/11/26	6	65.85	1	65.60	65.10	5	9,469	0.05%
2021/11/24	0	0.00	1	66.70	67.10	-1	9,427	-0.01%
2021/11/23	0	0.00	2	66.50	66.60	-2	9,460	-0.02%
2021/11/19	24	66.80	0	0.00	66.70	24	9,486	0.25%
2021/11/18	1	66.70	0	0.00	67.10	1	9,548	0.01%
2021/11/17	5	67.52	0	0.00	66.90	5	9,682	0.05%
2021/11/16	4	67.05	0	0.00	67.30	4	9,779	0.04%
2021/11/15	9	68.32	1	68.00	68.00	8	9,836	0.08%
2021/11/12	2	69.20	0	0.00	68.90	2	9,928	0.02%
2021/11/11	9	69.83	1	69.30	69.30	8	9,930	0.08%
2021/11/09	0	0.00	1	70.00	69.60	-1	9,853	-0.01%
2021/11/08	1	69.30	2	69.40	69.60	-1	9,847	-0.01%
2021/11/05	0	0.00	2	70.00	70.00	-2	9,845	-0.02%
2021/11/04	4	70.80	19	70.84	70.00	-15	9,782	-0.15%
2021/11/03	5	69.80	0	0.00	69.80	5	9,643	0.05%
2021/11/02	2	69.90	16	69.16	69.10	-14	9,609	-0.15%
2021/11/01	13	68.50	3	68.60	68.60	10	9,474	0.11%
2021/10/29	0	0.00	5	68.40	68.80	-5	9,456	-0.05%
2021/10/28	11	68.88	0	0.00	68.60	11	9,393	0.12%
2021/10/27	0	0.00	2	67.70	67.70	-2	9,316	-0.02%
2021/10/26	0	0.00	1	67.80	68.00	-1	9,311	-0.01%
2021/10/25	4	68.50	3	68.33	68.30	1	9,279	0.01%
2021/10/22	5	67.90	11	67.43	67.90	-6	9,259	-0.06%
2021/10/21	11	67.48	1	68.20	66.50	10	9,213	0.11%
2021/10/20	6	67.78	3	67.40	67.90	3	9,154	0.03%
2021/10/19	4	68.45	1	68.10	68.00	3	9,037	0.03%
2021/10/18	17	69.12	53	69.96	68.70	-36	8,913	-0.40%
2021/10/15	23	70.54	6	70.35	70.80	17	8,729	0.19%
2021/10/14	18	68.70	1	69.50	68.50	17	8,527	0.20%
2021/10/13	1	68.50	8	68.81	69.00	-7	8,468	-0.08%
2021/10/12	8	68.21	0	0.00	67.90	8	8,397	0.10%
2021/10/08	4	70.25	6	70.13	70.10	-2	8,305	-0.02%
2021/10/07	2	69.45	11	69.58	69.40	-9	8,151	-0.11%
2021/10/06	13	68.86	36	71.31	68.30	-23	8,078	-0.28%
2021/10/05	81	70.78	52	71.01	71.20	29	7,773	0.37%
2021/10/04	24	70.60	71.1	70.22	70.90	-47.1	7,414	-0.64%
2021/10/01	2	67.90	1	69.10	67.60	1	6,842	0.01%
2021/09/30	14	70.20	50	70.73	70.30	-36	6,600	-0.55%
2021/09/29	1	68.70	23	68.53	68.70	-22	6,218	-0.35%
2021/09/28	32	69.21	2	68.70	69.40	30	6,209	0.48%
2021/09/27	5	68.34	3	68.70	68.80	2	6,058	0.03%
2021/09/24	24.3	68.95	3	69.00	68.70	21.3	5,961	0.36%
2021/09/23	4	67.55	29	67.99	68.00	-25	5,645	-0.44%
2021/09/22	10.2	64.92	0	0.00	66.20	10.2	5,330	0.19%
2021/09/17	19	66.19	2	66.20	66.50	17	5,240	0.32%
2021/09/16	2	64.70	4	64.45	64.40	-2	5,113	-0.04%
2021/09/15	11	65.05	6	65.93	65.00	5	5,073	0.10%
2021/09/09	2	63.20	2	63.20	63.50	0	5,004	0.00%
2021/09/07	0	0.00	1	64.50	64.30	-1	4,951	-0.02%
2021/09/06	2	64.80	0	0.00	64.00	2	4,946	0.04%
2021/09/03	0	0.00	3	64.50	64.90	-3	4,952	-0.06%
2021/09/02	0	65.00	1	64.50	64.20	-1	4,909	-0.02%
2021/09/01	0	0.00	0.1	65.90	65.60	-0.1	4,851	0.00%
2021/08/31	1	65.90	0	0.00	66.30	1	4,845	0.02%
2021/08/30	1	65.60	0	0.00	66.20	1	4,853	0.02%
2021/08/27	1	66.20	3	66.17	66.20	-2	4,900	-0.04%
2021/08/26	1	65.20	1	65.60	65.70	0	4,919	0.00%
2021/08/25	0	0.00	2	66.25	65.70	-2	5,051	-0.04%
2021/08/24	1	65.50	0	0.00	65.70	1	5,050	0.02%
2021/08/23	21	67.29	8	67.10	67.30	13	5,006	0.26%
2021/08/20	0.5	65.90	11	65.58	65.90	-10.5	4,871	-0.22%
2021/08/19	8	64.64	1	64.60	64.50	7	4,791	0.15%
2021/08/18	3	65.53	4	66.05	66.80	-1	4,610	-0.02%
2021/08/17	1	64.20	0	0.00	64.40	1	4,482	0.02%
2021/08/16	0	64.18	1	64.60	63.90	-1	4,440	-0.02%
2021/08/13	3	63.87	5	64.16	64.00	-2	4,433	-0.05%
2021/08/12	2.1	63.71	5	63.70	63.80	-2.9	4,405	-0.07%
2021/08/09	1	63.00	2	63.00	62.80	-1	4,608	-0.02%
2021/08/06	0.2	63.70	0	0.00	63.70	0.2	4,665	0.00%
2021/08/05	2	63.10	10	62.56	63.20	-8	4,772	-0.17%
2021/08/04	5	62.10	0	0.00	62.10	5	4,972	0.10%
2021/08/03	1	62.00	7	61.90	62.30	-6	5,070	-0.12%
2021/08/02	3	62.00	0	0.00	62.20	3	5,105	0.06%
2021/07/30	4	61.73	0	0.00	61.60	4	5,173	0.08%
2021/07/29	0	0.00	5	62.80	62.70	-5	5,196	-0.10%
2021/07/28	8	62.26	2	61.60	62.20	6	5,306	0.11%
2021/07/27	1	62.60	1	62.70	62.50	0	5,499	0.00%
2021/07/26	9	62.97	2	62.85	63.10	7	5,680	0.12%
2021/07/23	8	62.20	0	0.00	62.60	8	5,639	0.14%
2021/07/21	3.3	63.24	0	0.00	63.00	3.3	5,794	0.06%
2021/07/20	1	64.20	0	0.00	64.20	1	5,755	0.02%
2021/07/19	1	65.90	1	65.70	65.80	0	5,777	0.00%
2021/07/16	1	66.10	5	66.40	66.50	-4	5,967	-0.07%
2021/07/15	0	0.00	6	67.02	66.70	-6	6,086	-0.10%
2021/07/14	5	65.90	2	66.00	65.80	3	6,100	0.05%
2021/07/13	1	66.40	0	0.00	66.10	1	6,153	0.02%
2021/07/12	1	65.50	3	65.67	65.80	-2	6,170	-0.03%
2021/07/09	3	65.07	0	0.00	65.00	3	6,253	0.05%
2021/07/08	5	65.70	2	65.60	65.50	3	6,399	0.05%
2021/07/07	1	65.80	1	65.50	65.50	0	6,501	0.00%
2021/07/06	27	66.26	6	66.15	66.00	21	6,572	0.32%
2021/07/05	1	67.10	3	66.60	67.00	-2	6,628	-0.03%
2021/07/01	0	0.00	3	65.00	65.10	-3	6,709	-0.04%
2021/06/29	2	65.30	0	0.00	65.30	2	6,904	0.03%
2021/06/28	2	65.20	1	65.30	65.30	1	7,157	0.01%
2021/06/25	0	0.00	2	65.85	65.60	-2	7,238	-0.03%
2021/06/24	2	65.25	1	65.30	65.40	1	7,302	0.01%
2021/06/23	1	65.30	3	64.40	65.10	-2	7,422	-0.03%
2021/06/22	0	0.00	3	64.30	63.90	-3	7,633	-0.04%
2021/06/21	1	64.20	3	65.40	64.20	-2	7,891	-0.03%
2021/06/18	6	65.53	1	65.60	65.70	5	8,989	0.06%
2021/06/17	1	64.80	2	64.90	65.00	-1	9,076	-0.01%
2021/06/16	2	64.60	0	0.00	64.60	2	9,342	0.02%
2021/06/15	2	65.30	4	65.00	65.00	-2	9,745	-0.02%
2021/06/11	0	0.00	3	64.57	64.90	-3	10,415	-0.03%
2021/06/10	0	0.00	13	64.06	64.20	-13	10,545	-0.12%
2021/06/09	2	63.40	0	0.00	63.40	2	10,719	0.02%
2021/06/08	1	64.00	0	0.00	64.40	1	11,187	0.01%
2021/06/04	1	64.00	0	0.00	64.00	1	11,419	0.01%
2021/06/02	2	66.00	10	66.30	65.90	-8	11,547	-0.07%
2021/06/01	4	65.80	1	66.20	66.40	3	11,512	0.03%
2021/05/31	3	65.13	4	65.28	65.30	-1	11,685	-0.01%
2021/05/28	2	65.00	5	65.10	64.60	-3	11,746	-0.03%
2021/05/27	0	0.00	2	64.10	64.00	-2	11,840	-0.02%
2021/05/25	0	0.00	6	64.20	64.30	-6	12,460	-0.05%
2021/05/24	0	0.00	6	62.95	63.50	-6	13,058	-0.05%
2021/05/21	2	63.00	0	0.00	63.10	2	13,201	0.02%
2021/05/20	3	62.20	15	62.33	62.20	-12	13,440	-0.09%
2021/05/19	14	61.99	50	61.51	62.10	-36	13,616	-0.26%
2021/05/18	0	0.00	1	62.70	62.70	-1	13,799	-0.01%
2021/05/17	2	59.87	6	57.73	57.80	-4	13,988	-0.03%
2021/05/14	0.2	62.10	0	0.00	60.90	0.2	14,093	0.00%
2021/05/13	0	0.00	3	59.97	61.20	-3	14,457	-0.02%
2021/05/12	1	60.80	65	57.65	59.80	-64	14,679	-0.44%
2021/05/11	4	62.90	3	63.47	62.00	1	15,153	0.01%
2021/05/10	0.1	65.50	1	65.20	65.40	-0.9	15,223	-0.01%
2021/05/06	3	64.60	3.2	64.71	64.40	-0.2	15,780	0.00%
2021/05/05	8	64.59	3.3	64.38	63.60	4.7	16,217	0.03%
2021/05/04	13	64.30	4	63.80	64.20	9	16,250	0.06%
2021/05/03	10.1	67.03	6	66.75	66.70	4.1	16,320	0.03%
2021/04/29	4	69.10	5	69.00	69.00	-1	16,341	-0.01%
2021/04/28	0.1	69.90	0	0.00	69.70	0.1	16,457	0.00%
2021/04/27	0	0.00	7	70.77	70.70	-7	16,704	-0.04%
2021/04/26	8.2	69.90	0	0.00	69.60	8.2	16,916	0.05%
2021/04/23	5	69.50	0	0.00	69.60	5	17,894	0.03%
2021/04/22	15	69.74	59	69.38	69.30	-44	19,364	-0.23%
2021/04/21	6	70.98	4	71.65	70.80	2	21,177	0.01%
2021/04/20	6	71.10	0	0.00	71.00	6	23,422	0.03%
2021/04/19	0.1	71.10	1	71.20	71.10	-0.9	24,127	0.00%
2021/04/16	8	71.96	2	71.50	71.70	6	24,288	0.02%
2021/04/15	12.1	70.57	5	70.60	70.80	7.1	24,357	0.03%
2021/04/14	7.1	71.54	5	72.12	71.10	2.1	24,344	0.01%
2021/04/13	9	73.06	4	72.93	72.10	5	24,468	0.02%
2021/04/12	21	72.39	6	72.27	72.10	15	24,572	0.06%
2021/04/09	5.1	72.00	15	72.38	72.00	-10	24,711	-0.04%
2021/04/08	5.1	72.32	29	72.54	72.30	-23.9	24,687	-0.10%
2021/04/07	8.1	72.70	2	72.70	73.10	6.1	24,603	0.02%
2021/04/06	15	72.23	2	72.10	72.10	13	24,526	0.05%
2021/04/01	10	71.86	7	72.54	71.90	3	24,495	0.01%
2021/03/31	29	72.67	3	73.27	72.60	26	24,416	0.11%
2021/03/30	5	74.60	11.1	74.33	74.80	-6.1	24,191	-0.03%
2021/03/29	0	0.00	2	74.05	74.10	-2	24,121	-0.01%
2021/03/26	26	74.22	1	73.80	73.80	25	24,108	0.10%
2021/03/25	13	74.75	12	74.30	74.10	1	24,013	0.00%
2021/03/24	3	75.63	42.1	75.71	75.40	-39.1	23,836	-0.16%
2021/03/23	35	77.34	86.1	77.16	76.10	-51.1	23,564	-0.22%
2021/03/22	23	73.91	3	73.43	74.00	20	22,465	0.09%
2021/03/19	16	73.23	63	73.98	73.00	-47	22,308	-0.21%
2021/03/18	127	74.78	3	75.17	74.80	124	22,105	0.56%	大買/鉅額交易
2021/03/17	74.2	74.56	52	74.74	73.40	22.2	21,765	0.10%
2021/03/16	0	0.00	17	72.92	72.50	-17	21,200	-0.08%
2021/03/15	1	73.40	16	72.75	72.80	-15	21,150	-0.07%
2021/03/12	28	72.90	8	72.88	73.30	20	21,192	0.09%
2021/03/11	12	71.02	6	71.02	71.30	6	21,120	0.03%
2021/03/10	1	69.60	16	69.86	69.60	-15	20,960	-0.07%
2021/03/09	23	68.74	21	68.10	69.00	2	20,933	0.01%
2021/03/08	2	70.40	3	70.10	69.00	-1	20,785	0.00%
2021/03/05	8	70.14	11	70.33	70.00	-3	20,689	-0.01%
2021/03/04	26	70.97	2	71.35	70.50	24	20,660	0.12%
2021/03/03	5	70.52	6	70.72	70.80	-1	20,431	0.00%
2021/03/02	10	70.80	30	70.77	69.30	-20	20,303	-0.10%
2021/02/26	17	70.30	1	70.50	70.00	16	20,163	0.08%
2021/02/25	26	72.58	43	73.31	71.30	-17	19,931	-0.09%
2021/02/24	79	71.39	11	71.94	70.60	68	19,489	0.35%
2021/02/23	8	69.73	3	69.73	69.70	5	18,843	0.03%
2021/02/22	7	70.31	8	70.14	69.70	-1	18,685	-0.01%
2021/02/19	6	68.90	1	69.40	69.40	5	18,424	0.03%
2021/02/18	11	70.29	9	70.09	70.20	2	18,213	0.01%
2021/02/17	18	69.46	10	70.00	69.90	8	17,982	0.04%
2021/02/05	0	70.70	2	70.55	70.40	-2	17,708	-0.01%
2021/02/04	12	70.29	13	70.77	70.40	-1	17,457	-0.01%
2021/02/03	20	73.19	1	73.30	72.50	19	17,039	0.11%
2021/02/02	6	74.67	9	73.97	73.60	-3	16,672	-0.02%
2021/02/01	6	73.28	5	73.92	74.90	1	15,953	0.01%
2021/01/29	15	76.58	24	77.41	74.80	-9	15,757	-0.06%
2021/01/28	7	77.84	17	75.65	77.20	-10	15,459	-0.06%
2021/01/27	29	77.43	15	77.41	78.20	14	15,072	0.09%
2021/01/26	13	74.70	15	75.00	74.40	-2	14,563	-0.01%
2021/01/25	3	74.77	38.2	75.05	75.30	-35.2	14,395	-0.24%
2021/01/22	7	73.21	12	73.91	75.60	-5	14,088	-0.04%
2021/01/21	13.1	73.01	0	0.00	72.50	13.1	13,851	0.09%
2021/01/20	51	75.05	19	75.08	72.10	32	13,646	0.23%
2021/01/19	16	76.11	26	76.22	76.00	-10	13,299	-0.08%
2021/01/18	42	74.91	55	75.25	77.30	-13	12,960	-0.10%
2021/01/15	79	76.80	200	76.01	75.60	-121	11,917	-1.02%	大賣/鉅額交易
2021/01/14	85.6	76.16	61	75.75	76.90	24.6	10,349	0.24%
2021/01/13	114	69.85	88	69.44	72.80	26	8,308	0.31%	大買/
2021/01/12	15	67.70	19.3	67.70	67.70	-4.3	5,923	-0.07%
2021/01/11	31	61.60	3	61.60	61.60	28	5,142	0.54%
2021/01/08	6	54.87	1	55.50	56.00	5	4,890	0.10%
2021/01/07	5	55.52	0	0.00	55.60	5	4,712	0.11%
2021/01/06	21	56.02	8	56.56	55.70	13	4,613	0.28%
2021/01/05	38	56.24	8	56.10	56.10	30	4,309	0.70%
2021/01/04	51	55.20	12	55.40	55.60	39	4,071	0.96%
2020/12/31	2	54.15	0	0.00	53.40	2	3,844	0.05%
2020/12/28	0	0.00	3	54.43	54.00	-3	3,684	-0.08%
2020/12/25	1	53.70	4	53.80	53.70	-3	3,627	-0.08%
2020/12/24	2	53.10	1	52.40	52.70	1	3,521	0.03%
2020/12/22	3	52.50	4	52.15	52.00	-1	3,437	-0.03%
2020/12/21	2	52.30	0	0.00	52.20	2	3,413	0.06%
2020/12/18	5	52.30	0	0.00	51.90	5	3,403	0.15%
2020/12/17	0	0.00	12	52.50	52.60	-12	3,360	-0.36%
2020/12/15	0	0.00	9	52.62	52.00	-9	3,341	-0.27%
2020/12/14	9	53.23	0	0.00	52.70	9	3,279	0.27%
2020/12/11	1	52.40	0	0.00	53.00	1	3,205	0.03%
2020/12/10	8	53.83	1	53.80	53.20	7	3,128	0.22%
2020/12/09	11	54.76	13	55.15	54.70	-2	2,998	-0.07%
2020/12/08	33	55.01	1	55.80	54.70	32	2,877	1.11%
2020/12/07	14	55.35	5	54.56	56.30	9	2,632	0.34%
2020/12/04	1	52.50	0	0.00	52.50	1	2,227	0.04%
2020/12/03	2	51.85	0	0.00	51.60	2	2,175	0.09%
2020/12/02	1	52.40	0	0.00	52.20	1	2,119	0.05%
2020/12/01	1	52.20	1	52.60	52.40	0	2,123	0.00%
2020/11/30	1	52.20	1	52.60	52.60	0	2,111	0.00%
2020/11/27	4	52.25	0	0.00	52.10	4	2,002	0.20%
2020/11/26	0	0.00	1	52.10	52.20	-1	2,000	-0.05%
2020/11/23	23	52.20	10	52.60	52.40	13	2,003	0.65%
2020/11/20	0	0.00	2.2	51.91	52.10	-2.2	1,960	-0.11%
2020/11/19	0	0.00	2	51.70	51.50	-2	1,946	-0.10%
2020/11/18	1	51.70	25	51.60	51.80	-24	1,948	-1.23%
2020/11/16	0	0.00	1	51.60	51.50	-1	1,987	-0.05%
2020/11/13	2	51.20	0	0.00	51.00	2	1,988	0.10%
2020/11/11	1	51.70	1	51.50	52.30	0	1,952	0.00%
2020/11/10	1	51.90	7	51.90	51.60	-6	1,934	-0.31%
2020/11/03	10	51.00	0	0.00	51.10	10	2,012	0.50%
2020/10/28	62	51.27	0	51.30	51.00	62	2,052	3.02%
2020/10/26	0	0.00	4	51.50	51.40	-4	2,098	-0.19%
2020/10/23	0	0.00	3	51.40	51.70	-3	2,118	-0.14%
2020/10/22	2	51.20	0	0.00	51.30	2	2,165	0.09%
2020/10/21	0	0.00	2	51.65	51.40	-2	2,221	-0.09%
2020/10/19	6	52.00	0	0.00	51.90	6	2,330	0.26%
2020/10/16	0	0.00	3	51.60	51.20	-3	2,420	-0.12%
2020/10/15	0	0.00	2	51.40	51.40	-2	2,494	-0.08%
2020/10/14	3	51.97	0	0.00	51.80	3	2,580	0.12%
2020/10/13	1	51.60	6	51.60	52.00	-5	2,672	-0.19%
2020/10/12	5	51.72	2	51.95	52.00	3	2,723	0.11%
2020/10/08	3	51.57	2	51.50	52.10	1	2,790	0.04%
2020/10/07	1	51.50	0	0.00	51.40	1	2,825	0.04%
2020/10/06	0	0.00	3	51.87	51.90	-3	2,864	-0.10%
2020/10/05	1	51.10	0	0.00	51.00	1	2,886	0.03%
2020/09/30	1	51.40	0	0.00	51.50	1	2,926	0.03%
2020/09/29	0	0.00	0.2	51.50	51.30	-0.2	2,956	-0.01%
2020/09/28	0	0.00	1	51.00	51.00	-1	3,033	-0.03%
2020/09/24	0	0.00	1	50.30	50.30	-1	3,106	-0.03%
2020/09/21	0	0.00	2	53.40	53.00	-2	3,162	-0.06%
2020/09/16	0	0.00	2	53.05	53.00	-2	3,255	-0.06%
2020/09/08	5	52.36	1	52.70	52.30	4	3,422	0.12%
2020/09/07	1	52.70	0	0.00	52.70	1	3,443	0.03%
2020/09/04	4	52.50	0	0.00	52.50	4	3,478	0.11%
2020/09/02	0	0.00	1.2	53.24	53.40	-1.2	3,466	-0.04%
2020/08/27	0	0.00	5	53.30	53.10	-5	3,529	-0.14%
2020/08/25	1	53.00	0	0.00	53.10	1	3,558	0.03%
2020/08/21	1	51.30	2	51.50	51.80	-1	3,590	-0.03%
2020/08/20	1	53.30	1	51.50	51.20	0	3,581	0.00%
2020/08/19	0	0.00	4	53.70	53.50	-4	3,523	-0.11%
2020/08/18	4	53.80	2	53.70	54.00	2	3,510	0.06%
2020/08/17	0	0.00	1.2	53.71	54.30	-1.2	3,521	-0.03%
2020/08/10	3	54.30	0	0.00	54.40	3	3,522	0.09%
2020/08/06	0	0.00	2	54.80	54.80	-2	3,566	-0.06%
2020/08/04	0	0.00	1	54.10	54.50	-1	3,614	-0.03%
2020/07/31	2	54.20	1	54.60	54.20	1	3,640	0.03%
2020/07/30	5	53.94	0	0.00	54.80	5	3,669	0.14%
2020/07/29	1	53.90	0	0.00	53.70	1	3,676	0.03%
2020/07/28	2	53.90	5	54.02	53.60	-3	3,734	-0.08%
2020/07/22	3	57.70	1	57.80	58.00	2	3,845	0.05%
2020/07/21	1	57.70	2	57.40	57.60	-1	3,757	-0.03%
2020/07/17	1	58.00	0	0.00	57.70	1	3,632	0.03%
2020/07/16	10	57.60	1	57.50	58.00	9	3,580	0.25%
2020/07/13	1	58.00	0	0.00	58.00	1	3,522	0.03%
2020/07/10	0	0.00	2	57.35	57.10	-2	3,528	-0.06%
2020/07/09	2	58.00	5	58.10	58.00	-3	3,536	-0.08%
2020/07/08	3	58.00	0	0.00	58.20	3	3,499	0.09%
2020/07/07	1	57.60	0	0.00	57.90	1	3,496	0.03%
2020/07/06	10	57.90	0	0.00	57.80	10	3,540	0.28%
2020/07/03	0	0.00	1	57.00	57.00	-1	3,549	-0.03%
2020/07/01	1	56.80	22	56.82	57.00	-21	3,542	-0.59%
2020/06/30	1	56.40	1	56.00	56.50	0	3,455	0.00%
2020/06/29	2	55.25	0	0.00	55.20	2	3,419	0.06%
2020/06/24	2	55.85	11	55.81	55.90	-9	3,392	-0.27%
2020/06/22	0	54.60	8	54.30	54.40	-8	3,338	-0.24%
2020/06/17	0	0.00	0.1	54.50	54.50	-0.1	3,313	0.00%
2020/06/15	0	0.00	1	53.10	53.10	-1	3,485	-0.03%
2020/06/12	0	0.00	1	53.50	53.80	-1	3,523	-0.03%
2020/06/11	1	55.00	0	0.00	54.50	1	3,600	0.03%
2020/06/09	0	0.00	15	55.50	55.40	-15	3,744	-0.40%
2020/06/08	0	0.00	1	55.40	55.80	-1	3,846	-0.03%
2020/06/05	0	0.00	1	55.70	55.50	-1	3,834	-0.03%
2020/06/04	0	0.00	1	55.60	55.20	-1	3,822	-0.03%
2020/06/03	1	55.00	1	55.40	55.20	0	3,835	0.00%
2020/06/02	0	0.00	1	54.50	54.30	-1	3,837	-0.03%
2020/05/29	0	0.00	1	53.30	53.90	-1	3,823	-0.03%
2020/05/28	1	54.50	0	0.00	53.70	1	3,791	0.03%
2020/05/27	5	54.30	0	0.00	54.30	5	3,829	0.13%
2020/05/22	1	54.30	0	0.00	53.60	1	3,860	0.03%
2020/05/21	2	54.70	1	54.90	55.10	1	3,856	0.03%
2020/05/20	0	0.00	0	54.80	54.70	0	3,844	0.00%
2020/05/15	1	54.40	2	54.70	54.80	-1	3,815	-0.03%
2020/05/13	4	56.73	0	0.00	56.80	4	3,739	0.11%
2020/05/11	10	57.42	1	57.50	57.40	9	3,742	0.24%
2020/05/08	11	56.30	0	0.00	56.20	11	3,714	0.30%
2020/05/07	0	0.00	1	55.80	56.00	-1	3,679	-0.03%
2020/05/06	0	0.00	4	55.53	55.50	-4	3,663	-0.11%
2020/05/05	0	0.00	2	56.10	55.90	-2	3,633	-0.06%
2020/05/04	5	55.62	6	56.08	56.30	-1	3,626	-0.03%
2020/04/30	25.3	57.73	3	57.97	57.60	22.3	3,581	0.62%
2020/04/29	4	54.90	0	0.00	54.90	4	3,414	0.12%
2020/04/28	0	0.00	2	54.60	54.60	-2	3,425	-0.06%
2020/04/27	0	0.00	1	54.80	54.60	-1	3,521	-0.03%
2020/04/21	4	53.00	1	53.10	52.40	3	3,505	0.09%
2020/04/13	1	53.70	2	53.50	53.50	-1	3,353	-0.03%
2020/04/09	0	0.00	1	56.70	54.80	-1	3,354	-0.03%
2020/04/08	10	52.60	0	0.00	53.40	10	3,239	0.31%
2020/04/01	2	49.00	0	0.00	49.00	2	3,164	0.06%
2020/03/26	2	49.65	1	50.30	49.65	1	3,135	0.03%
2020/03/25	1	50.00	0	0.00	49.95	1	3,165	0.03%
2020/03/20	3	48.22	2	49.90	49.50	1	3,220	0.03%
2020/03/19	0	0.00	5	47.20	46.20	-5	3,172	-0.16%
2020/03/18	1	50.10	0	0.00	50.00	1	3,119	0.03%
2020/03/17	0	0.00	2	50.50	51.00	-2	3,177	-0.06%
2020/03/13	3	50.80	8	51.95	53.30	-5	3,082	-0.16%
2020/03/12	3	55.07	0	0.00	55.20	3	2,982	0.10%
2020/03/11	2	58.15	1	58.30	58.10	1	2,899	0.03%
2020/03/10	0	0.00	2	58.50	58.10	-2	2,910	-0.07%
2020/03/09	1	57.90	1	58.50	58.50	0	2,907	0.00%
2020/03/06	1	58.70	0	0.00	58.50	1	2,863	0.03%
2020/03/05	3	59.60	0.3	60.00	59.90	2.7	2,843	0.09%
2020/03/02	0	0.00	1	58.80	58.70	-1	2,850	-0.04%
2020/02/26	1	59.70	0	0.00	59.60	1	2,863	0.03%
2020/02/25	1	59.90	0	0.00	59.90	1	2,870	0.03%
2020/02/11	0	0.00	0.3	61.00	60.60	-0.3	3,095	-0.01%
2020/02/06	0	0.00	1	61.60	61.60	-1	3,264	-0.03%
2020/02/03	1	59.10	0	0.00	59.30	1	3,564	0.03%
2020/01/31	0	0.00	2	61.00	60.50	-2	3,521	-0.06%
2020/01/30	2	60.10	1	60.30	59.80	1	3,507	0.03%
2020/01/17	0	0.00	0	65.90	66.00	0	3,405	0.00%
2020/01/16	1	65.40	0	0.00	65.20	1	3,385	0.03%
2020/01/08	0	0.00	0.2	64.40	64.30	-0.2	3,487	-0.01%
2020/01/07	0	0.00	3	64.70	65.00	-3	3,466	-0.09%
2020/01/06	5	65.80	0	0.00	65.30	5	3,461	0.14%
2020/01/03	1	66.60	10	66.30	66.60	-9	3,467	-0.26%
2019/12/30	2	66.60	0	0.00	66.60	2	3,513	0.06%
2019/12/26	1	67.00	0	0.00	67.00	1	3,489	0.03%
2019/12/23	10	67.50	0	0.00	67.60	10	3,526	0.28%
2019/12/20	0	0.00	5	68.10	67.60	-5	3,554	-0.14%
2019/12/18	0	0.00	1	69.10	69.10	-1	3,545	-0.03%
2019/12/12	1	69.70	2.6	69.52	68.80	-1.6	3,555	-0.05%
2019/12/11	10	68.70	9	68.69	68.80	1	3,452	0.03%
2019/12/10	1	67.80	1	67.90	67.90	0	3,428	0.00%
2019/12/02	0	0.00	10	66.37	66.80	-10	3,372	-0.30%
2019/11/29	5	67.20	0	0.00	66.60	5	3,357	0.15%
2019/11/28	3	68.00	1	67.90	68.00	2	3,332	0.06%
2019/11/26	1	67.50	0	0.00	68.50	1	3,338	0.03%
2019/11/25	0	0.00	61	67.21	67.20	-61	3,265	-1.87%
2019/11/19	5	66.30	0	0.00	67.20	5	3,257	0.15%
2019/11/18	6	65.70	0	0.00	66.70	6	3,230	0.19%
2019/11/15	0	0.00	50	65.10	65.40	-50	3,207	-1.56%
2019/11/11	56	66.29	1	65.90	65.90	55	3,172	1.73%
2019/11/08	3	67.10	0	0.00	67.00	3	3,142	0.10%
2019/11/07	0	0.00	1	66.50	66.70	-1	3,104	-0.03%
2019/11/06	4	67.75	1	67.50	67.50	3	3,073	0.10%
2019/11/05	2	68.30	7	68.27	68.90	-5	3,033	-0.16%
2019/11/04	2	69.35	0	0.00	69.30	2	2,979	0.07%
2019/11/01	17	66.76	21	67.19	67.30	-4	2,808	-0.14%
2019/10/30	0	0.00	2	65.10	65.50	-2	2,742	-0.07%
2019/10/29	0	0.00	11	65.56	65.40	-11	2,737	-0.40%
2019/10/28	22	64.81	10	64.80	64.90	12	2,706	0.44%
2019/10/23	1	65.20	0	0.00	65.40	1	2,745	0.04%
2019/10/16	0	0.00	2	64.20	64.50	-2	2,760	-0.07%
2019/10/15	0	0.00	2	63.80	64.00	-2	2,766	-0.07%
2019/10/07	1	63.40	0	0.00	63.50	1	2,938	0.03%
2019/10/02	1	65.40	0	0.00	65.70	1	2,886	0.03%
2019/09/27	1	64.80	0	0.00	64.70	1	2,847	0.04%
2019/09/26	1	65.80	1	65.50	65.30	0	2,822	0.00%
2019/09/20	2	66.00	1	66.50	65.60	1	2,699	0.04%
2019/09/19	0	0.00	1	65.30	64.90	-1	2,559	-0.04%
2019/09/12	1	64.20	0	0.00	64.30	1	2,507	0.04%
2019/09/11	0	0.00	1	63.30	63.60	-1	2,484	-0.04%
2019/09/09	0	0.00	1	63.30	63.40	-1	2,496	-0.04%
2019/08/29	0	0.00	2	61.70	62.20	-2	2,467	-0.08%
2019/08/22	0	0.00	1	63.60	63.40	-1	2,442	-0.04%
2019/08/21	0	0.00	3	63.20	63.30	-3	2,467	-0.12%
2019/08/20	0	0.00	1	62.10	62.40	-1	2,448	-0.04%
2019/08/19	0	0.00	2	62.70	62.30	-2	2,435	-0.08%
2019/08/08	0	0.00	1	60.60	61.20	-1	2,405	-0.04%
2019/08/07	2	60.40	0	0.00	60.20	2	2,408	0.08%
2019/08/06	1	60.70	0	0.00	60.80	1	2,402	0.04%
2019/08/05	0	0.00	1	61.00	60.50	-1	2,382	-0.04%
2019/08/02	1	61.60	0	0.00	61.30	1	2,362	0.04%
2019/08/01	1	64.20	0	0.00	63.60	1	2,349	0.04%
2019/07/26	1	63.90	0	0.00	64.30	1	2,315	0.04%
2019/07/23	1	67.30	0	0.00	67.30	1	2,217	0.05%
2019/07/22	0	0.00	4	67.30	67.50	-4	2,195	-0.18%
2019/07/19	0	0.00	2	67.10	67.00	-2	2,171	-0.09%
2019/07/17	2	67.10	0	0.00	66.80	2	2,178	0.09%
2019/07/12	2	66.25	1	66.20	66.10	1	2,251	0.04%
2019/07/11	3	66.13	5	65.90	65.90	-2	2,258	-0.09%
2019/07/09	0	0.00	1	64.30	63.60	-1	2,300	-0.04%
2019/07/03	0	0.00	1	63.90	64.10	-1	2,500	-0.04%
2019/07/02	0.1	64.10	0	0.00	64.10	0.1	2,604	0.00%
2019/07/01	1	64.00	0	0.00	64.10	1	2,643	0.04%
2019/06/20	0	0.00	2	63.20	63.60	-2	2,925	-0.07%
2019/06/17	2	61.70	0	0.00	61.80	2	2,902	0.07%
2019/06/13	0	0.00	1	61.60	61.90	-1	2,889	-0.03%
2019/06/11	2	61.90	2	61.90	61.90	0	3,037	0.00%
2019/06/10	2	61.30	0	0.00	61.70	2	3,047	0.07%
2019/06/04	1	61.60	0	0.00	61.60	1	3,079	0.03%
2019/05/28	3	60.60	0	0.00	60.50	3	3,106	0.10%
2019/05/17	1	60.90	0	61.00	60.70	1	3,173	0.03%
2019/05/15	1	63.00	0	0.00	62.70	1	3,145	0.03%
2019/05/14	0	0.00	1	63.60	63.30	-1	3,151	-0.03%
2019/05/13	1	64.00	4	64.90	64.00	-3	3,151	-0.10%
2019/05/10	0	0.00	5	66.40	66.20	-5	3,151	-0.16%
2019/05/09	0	0.00	5	66.06	66.10	-5	3,183	-0.16%
2019/05/07	0	0.00	1	68.00	69.40	-1	3,141	-0.03%
2019/05/06	0	0.00	2	67.20	67.30	-2	3,145	-0.06%
2019/05/03	0	0.00	2	69.60	70.00	-2	3,111	-0.06%
2019/05/02	0	0.00	2	69.40	69.40	-2	3,103	-0.06%
2019/04/25	1	69.80	0	0.00	69.80	1	3,184	0.03%
2019/04/23	1	69.60	4.3	69.06	70.00	-3.3	3,261	-0.10%
2019/04/19	0	0.00	1	70.30	70.00	-1	3,250	-0.03%
2019/04/18	15	71.97	5	72.58	71.10	10	3,247	0.31%
2019/04/17	15	71.93	10	72.17	72.00	5	3,148	0.16%
2019/04/16	0	0.00	1	71.10	71.20	-1	3,099	-0.03%
2019/04/15	3	70.30	5	70.24	71.10	-2	3,044	-0.07%
2019/04/12	0	0.00	16	68.04	68.50	-16	2,972	-0.54%
2019/04/11	2	67.35	2	67.70	67.30	0	2,906	0.00%
2019/04/10	5	67.70	0	0.00	67.30	5	2,869	0.17%
2019/04/09	0	0.00	2	66.40	66.80	-2	2,774	-0.07%
2019/04/08	4	66.48	4	65.98	66.70	0	2,753	0.00%
2019/04/03	4	64.35	5	64.60	65.00	-1	2,644	-0.04%
2019/04/02	0	0.00	4	64.70	64.80	-4	2,605	-0.15%
2019/04/01	11.1	63.66	7	64.09	63.80	4.1	2,515	0.16%
2019/03/29	2	61.70	2	61.90	61.50	0	2,361	0.00%
2019/03/28	3	61.93	0	0.00	62.00	3	2,322	0.13%
2019/03/26	2	61.60	7	62.16	62.30	-5	2,285	-0.22%
2019/03/25	6	61.35	0	0.00	61.80	6	2,271	0.26%
2019/03/21	2	63.35	1	63.40	63.60	1	2,241	0.04%
2019/03/20	1	63.00	0	0.00	63.10	1	2,269	0.04%
2019/03/19	1	62.50	0	0.00	63.00	1	2,303	0.04%
2019/03/15	5	61.28	2	62.20	62.40	3	2,362	0.13%
2019/03/14	0	0.00	1	61.90	62.00	-1	2,213	-0.05%
2019/03/13	1	61.20	0	0.00	61.70	1	2,263	0.04%
2019/03/12	0	0.00	2	61.60	61.40	-2	2,262	-0.09%
2019/03/11	2	60.70	0	0.00	61.10	2	2,287	0.09%
2019/03/08	2	61.05	0	0.00	61.00	2	2,343	0.09%
2019/03/07	1	61.60	4	61.65	61.60	-3	2,533	-0.12%
2019/03/06	0	0.00	4	61.98	62.20	-4	2,592	-0.15%
2019/03/05	2	61.80	0	0.00	61.90	2	2,630	0.08%
2019/03/04	10	61.81	5	62.10	62.20	5	2,653	0.19%
2019/02/26	6	63.52	2	62.75	62.60	4	2,632	0.15%
2019/02/21	4	62.05	2	61.80	62.20	2	2,656	0.08%
2019/02/20	0	0.00	2	62.00	62.00	-2	2,649	-0.08%
2019/02/19	0	0.00	2	60.70	60.90	-2	2,671	-0.07%
2019/02/15	0	0.00	1	60.30	60.30	-1	2,726	-0.04%
2019/02/14	1	61.20	0	0.00	61.20	1	2,754	0.04%
2019/02/13	2	60.75	1	61.00	61.20	1	2,788	0.04%
2019/02/12	6	60.33	0	0.00	60.40	6	2,764	0.22%
2019/02/11	10	59.81	0.1	59.70	59.50	9.9	2,750	0.36%
2019/01/29	2	58.80	2	58.90	59.00	0	2,708	0.00%
2019/01/21	0	59.20	0	0.00	59.20	0	2,717	0.00%
2019/01/17	0	0.00	1	57.90	57.90	-1	2,715	-0.04%
2019/01/11	0	0.00	2	58.20	58.30	-2	2,732	-0.07%
2019/01/04	1	58.20	0	0.00	58.90	1	2,752	0.04%
2018/12/25	4	60.00	2	60.00	60.20	2	2,954	0.07%
2018/12/21	0	0.00	4	60.10	60.70	-4	3,004	-0.13%
2018/12/14	1	60.70	0	0.00	60.90	1	3,075	0.03%
2018/12/13	4	60.50	0	0.00	61.30	4	3,065	0.13%
2018/12/12	1	60.30	1	60.60	61.00	0	3,043	0.00%
2018/12/11	2	59.70	0	0.00	59.80	2	3,016	0.07%
2018/12/07	2	62.00	0	0.00	62.20	2	2,971	0.07%
2018/12/06	5	60.66	0	0.00	61.50	5	3,007	0.17%
2018/12/05	1	61.80	0	0.00	62.00	1	2,967	0.03%
2018/12/03	0	0.00	5	63.50	63.30	-5	3,000	-0.17%
2018/11/30	2	61.40	1	60.90	62.20	1	2,962	0.03%
2018/11/29	2	62.50	0	0.00	61.30	2	2,796	0.07%
2018/11/22	0	0.00	4	61.40	61.20	-4	2,728	-0.15%
2018/11/16	7	62.26	4	63.20	62.50	3	2,639	0.11%
2018/11/09	0	67.20	0	0.00	67.20	0	2,556	0.00%
2018/11/08	11	67.15	0	0.00	66.60	11	2,571	0.43%
2018/11/02	1	65.70	0	0.00	66.70	1	2,624	0.04%
2018/10/30	2	64.20	0	0.00	64.40	2	2,628	0.08%
2018/10/26	0	0.00	3	63.60	64.00	-3	2,630	-0.11%
2018/10/22	2	67.20	0	0.00	68.30	2	2,592	0.08%
2018/10/19	0	0.00	1	66.50	67.10	-1	2,599	-0.04%
2018/10/18	5	66.70	0	0.00	66.30	5	2,602	0.19%
2018/10/17	2	65.60	1	66.10	65.60	1	2,729	0.04%
2018/10/15	0	0.00	4	65.90	65.10	-4	2,785	-0.14%
2018/10/12	6	65.47	6	64.83	65.60	0	2,817	0.00%
2018/10/11	1	64.30	42	64.47	64.00	-41	2,844	-1.44%
2018/10/09	1	70.80	0	0.00	70.80	1	2,746	0.04%
2018/09/17	0	0.00	5	73.60	73.70	-5	2,772	-0.18%
2018/09/14	10	74.70	5	75.00	74.70	5	2,778	0.18%
2018/09/12	3	73.23	0	0.00	73.20	3	2,804	0.11%
2018/09/10	1	75.30	2	75.15	73.50	-1	2,801	-0.04%
2018/09/06	6	77.18	5	76.80	76.80	1	2,777	0.04%
2018/08/31	0	0.00	10	77.90	78.00	-10	2,746	-0.36%
2018/08/29	1	78.80	7	78.70	78.10	-6	2,803	-0.21%
2018/08/28	0	0.00	2	78.00	78.00	-2	2,797	-0.07%
2018/08/27	0	0.00	1	77.40	77.70	-1	2,796	-0.04%
2018/08/24	0	0.00	3	77.00	77.20	-3	2,795	-0.11%
2018/08/20	0	0.00	1	75.40	75.50	-1	2,880	-0.03%
2018/08/14	1	74.80	0	0.00	74.40	1	2,884	0.03%
2018/08/13	1	76.30	1	75.80	75.80	0	2,874	0.00%
2018/08/10	0	0.00	2	77.60	77.60	-2	2,860	-0.07%
2018/08/07	1	77.80	0	0.00	77.40	1	2,934	0.03%
2018/08/06	0	0.00	0.5	77.50	77.70	-0.5	2,953	-0.02%
2018/08/02	0	0.00	10	77.30	76.50	-10	2,963	-0.34%
2018/08/01	0	0.00	1	76.90	77.20	-1	2,958	-0.03%
2018/07/30	1	76.00	1	76.70	76.40	0	2,933	0.00%
2018/07/26	1	75.80	0	0.00	76.30	1	2,895	0.03%
2018/07/24	1	79.40	6	79.25	80.00	-5	2,837	-0.18%
2018/07/23	3	78.50	0	0.00	78.80	3	2,711	0.11%
2018/07/20	0	0.00	1	78.50	78.30	-1	2,691	-0.04%
2018/07/19	1	78.50	2	78.00	78.40	-1	2,671	-0.04%
2018/07/18	1	77.20	1	76.80	77.50	0	2,648	0.00%
2018/07/17	1	75.70	1	76.00	75.60	0	2,580	0.00%
2018/07/12	1	74.10	1	74.00	74.00	0	2,607	0.00%
2018/07/09	5	73.30	0	0.00	72.90	5	2,639	0.19%
2018/07/06	5	72.50	0	0.00	72.60	5	2,650	0.19%
2018/06/29	1	74.10	1	74.50	74.60	0	2,737	0.00%
2018/06/26	2	72.10	0	0.00	72.50	2	2,738	0.07%
2018/06/25	1	72.90	3	72.93	72.80	-2	2,720	-0.07%
2018/06/21	7	74.00	0	0.00	74.00	7	2,690	0.26%
2018/06/14	1	76.00	0	0.00	75.40	1	2,675	0.04%
2018/06/13	1	76.90	0	0.00	76.90	1	2,662	0.04%
2018/06/07	1	77.90	1	77.80	78.00	0	2,831	0.00%
2018/06/06	0	0.00	1	77.00	77.00	-1	2,826	-0.04%
2018/06/05	2	75.50	0	0.00	75.70	2	2,811	0.07%
2018/05/28	1	75.80	0	0.00	75.70	1	2,782	0.04%
2018/05/25	0	0.00	1	75.30	75.10	-1	2,787	-0.04%
2018/05/21	0.1	74.10	0	0.00	74.10	0.1	2,838	0.00%
2018/05/18	1	73.60	0	0.00	73.40	1	2,859	0.03%
2018/05/17	1	74.30	0	0.00	74.00	1	2,885	0.03%
2018/05/15	0	0.00	1	76.80	75.20	-1	2,918	-0.03%
2018/05/14	1	77.90	0	0.00	78.00	1	3,054	0.03%
2018/05/11	0	0.00	3	77.30	77.30	-3	3,059	-0.10%
2018/05/08	1	76.00	0	0.00	75.80	1	3,151	0.03%
2018/05/07	0	0.00	5	74.60	76.00	-5	3,203	-0.16%
2018/05/04	8	73.63	0	0.00	74.00	8	3,241	0.25%
2018/04/25	1	74.40	0	0.00	74.90	1	3,411	0.03%
2018/04/19	2	75.90	0	0.00	76.90	2	3,439	0.06%
2018/04/13	0	0.00	3	78.70	78.50	-3	3,451	-0.09%
2018/04/11	0	0.00	1	78.70	78.80	-1	3,453	-0.03%
2018/04/10	1	77.40	0	0.00	77.70	1	3,446	0.03%
2018/04/09	2	77.45	0	78.30	77.80	2	3,436	0.06%
2018/04/02	1	79.20	0.4	79.20	79.20	0.6	3,358	0.02%
2018/03/30	0	0.00	5	80.00	80.00	-5	3,364	-0.15%
2018/03/29	1	78.30	1	78.20	78.10	0	3,343	0.00%
2018/03/28	2	78.05	0	0.00	78.40	2	3,356	0.06%
2018/03/27	5	78.70	0	0.00	78.40	5	3,370	0.15%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/23	1	78.10	0	0.00	78.40	1	3,463	0.03%
2018/03/22	1	80.10	0	0.00	79.30	1	3,466	0.03%
2018/03/20	1	79.00	1	78.90	79.00	0	3,488	0.00%
2018/03/19	0	0.00	20	79.50	79.30	-20	3,476	-0.58%
2018/03/15	3	79.43	0	0.00	79.60	3	3,438	0.09%
2018/03/14	7	80.16	2	80.50	80.10	5	3,435	0.15%
2018/03/13	0	0.00	2	81.60	81.70	-2	3,424	-0.06%
2018/03/12	4	80.68	3	80.83	81.20	1	3,469	0.03%
2018/03/09	11	79.74	0	0.00	79.70	11	3,486	0.32%
2018/03/08	1	79.00	0	0.00	79.00	1	3,472	0.03%
2018/03/06	1	79.20	0	0.00	78.90	1	3,619	0.03%
2018/03/05	1	79.00	0	0.00	78.50	1	3,701	0.03%
2018/03/02	1	78.70	0	0.00	78.90	1	3,779	0.03%
2018/03/01	3	79.60	0	0.00	79.70	3	3,870	0.08%
2018/02/12	4	78.55	4	78.85	78.30	0	4,036	0.00%
2018/02/09	3	77.57	0	0.00	78.50	3	4,084	0.07%
2018/02/08	21	79.48	0	0.00	79.20	21	4,135	0.51%
2018/02/07	1	80.50	1	80.20	80.30	0	4,252	0.00%
2018/02/06	3	79.53	12	80.34	78.70	-9	4,506	-0.20%
2018/02/05	10	82.50	1	82.70	82.90	9	4,409	0.20%
2018/01/30	5	83.60	0	0.00	83.50	5	4,616	0.11%
2018/01/29	5	84.60	1	84.50	84.50	4	4,613	0.09%
2018/01/26	20	85.35	0	0.00	85.60	20	4,648	0.43%
2018/01/23	6	86.50	0	0.00	86.20	6	4,991	0.12%
2018/01/22	5	86.80	1	86.80	86.90	4	5,056	0.08%
2018/01/19	6	87.90	6.5	88.51	87.40	-0.5	5,104	-0.01%
2018/01/18	0	0.00	2	87.35	86.70	-2	5,113	-0.04%
2018/01/17	1	86.60	0	0.00	87.00	1	5,111	0.02%
2018/01/16	1	86.40	5	86.50	86.50	-4	5,143	-0.08%
2018/01/15	2	86.25	0	0.00	86.20	2	5,168	0.04%
2018/01/11	0.5	84.60	0	0.00	84.60	0.5	5,265	0.01%
2018/01/05	0	0.00	0.1	85.30	85.30	-0.1	5,519	0.00%
2018/01/04	0	0.00	1	84.60	85.10	-1	5,855	-0.02%
2018/01/02	0	0.00	5	85.00	85.00	-5	5,953	-0.08%