鴻準 (2354)-元大-新店中正券商分點個股進出

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
61.3
漲跌
▼0.4
漲幅
-0.65%
成交量
7,118張
產業
上市其他電子類股
1008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－元大-新店中正券商分點個股進出

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

元大-新店中正券商分點個股進出
元大-新店中正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
2024/05/08	5	61.20	1.1	61.33	61.30	3.9	21,452	0.02%
2024/05/07	38.1	61.84	10	61.75	61.70	28.1	21,360	0.13%
2024/05/06	33	61.93	47	62.30	62.10	-14	21,150	-0.07%
2024/05/03	20	61.46	15	61.63	60.70	5	20,835	0.02%
2024/05/02	26.2	60.83	2	60.80	60.70	24.2	20,678	0.12%
2024/04/30	35	61.97	18	61.77	61.60	17	20,587	0.08%
2024/04/29	30.1	62.77	52	63.20	62.40	-21.9	20,438	-0.11%
2024/04/26	1.1	61.77	2	61.85	61.40	-0.9	19,997	0.00%
2024/04/25	9.4	61.09	1	61.60	60.90	8.4	19,794	0.04%
2024/04/24	20.3	61.86	24	62.20	62.00	-3.7	19,592	-0.02%
2024/04/23	11.6	58.60	28	59.95	60.30	-16.5	18,907	-0.09%
2024/04/22	1	55.80	1	56.10	57.00	0	18,438	0.00%
2024/04/19	0	0.00	2	55.00	55.80	-2	18,278	-0.01%
2024/04/18	1	55.70	3	55.97	56.50	-2	18,105	-0.01%
2024/04/17	20.1	55.50	14.6	55.62	55.60	5.5	17,987	0.03%
2024/04/16	20	55.99	18	55.39	55.00	2	17,836	0.01%
2024/04/15	4	57.63	43	57.46	57.50	-39	17,596	-0.22%
2024/04/12	13.1	58.93	12	58.71	58.50	1.1	17,434	0.01%
2024/04/11	68.3	59.27	44	58.85	59.10	24.3	17,226	0.14%
2024/04/10	31.6	62.03	39	62.41	61.20	-7.4	16,729	-0.04%
2024/04/09	106.5	63.90	81	63.00	63.00	25.5	16,351	0.16%	大買/
2024/04/08	36.3	63.09	21	63.20	63.50	15.3	15,980	0.10%
2024/04/03	14.1	63.53	40	63.63	64.00	-25.9	15,670	-0.17%
2024/04/02	72.8	64.40	40.8	64.41	64.90	32	15,264	0.21%
2024/04/01	54.1	64.28	25.1	64.62	63.80	29	14,706	0.20%
2024/03/29	129.3	63.53	116	63.41	63.00	13.3	14,144	0.09%	大買/大賣/
2024/03/28	155.8	65.58	106.6	66.26	65.10	49.2	13,289	0.37%	大買/大賣/
2024/03/27	93.5	61.37	107.2	62.88	63.60	-13.7	10,914	-0.13%	大賣/
2024/03/26	40	58.31	28	58.24	57.90	12	9,790	0.12%
2024/03/25	26	58.40	29.4	58.88	58.70	-3.4	9,502	-0.04%
2024/03/22	54.1	59.37	32.2	59.31	59.00	21.9	9,239	0.24%
2024/03/21	102.2	58.70	55.1	58.88	59.10	47.1	8,698	0.54%	大買/
2024/03/20	68.1	58.77	87	58.37	58.20	-18.9	8,078	-0.23%
2024/03/19	76.4	55.48	13	57.45	58.10	63.4	6,912	0.92%
2024/03/18	15.1	55.33	6	56.35	55.40	9.1	6,431	0.14%
2024/03/15	32	56.43	21	56.70	55.60	11	6,066	0.18%
2024/03/14	30.4	54.52	21.8	54.50	53.70	8.6	4,982	0.17%
2024/03/13	48.9	59.05	46.1	59.40	58.90	2.9	4,239	0.07%
2024/03/12	1	51.40	23.2	54.42	55.30	-22.2	2,479	-0.89%
2024/03/11	0	0.00	5	49.20	50.30	-5	2,126	-0.24%
2024/03/08	0	49.70	11	49.45	49.20	-11	2,072	-0.53%
2024/03/07	0	0.00	1	50.00	50.10	-1	2,041	-0.05%
2024/03/06	3	49.75	0	0.00	49.80	3	2,002	0.15%
2024/03/04	0	0.00	5.3	49.89	50.00	-5.3	1,969	-0.27%
2024/03/01	1.1	49.56	4	49.79	49.30	-2.9	1,953	-0.15%
2024/02/29	0	0.00	10	49.75	49.70	-10	1,952	-0.51%
2024/02/26	1	49.95	0	0.00	50.00	1	1,928	0.05%
2024/02/22	0	50.80	1	50.60	50.70	-1	1,954	-0.05%
2024/02/21	0.5	50.30	0	0.00	50.10	0.5	1,946	0.03%
2024/02/20	11	50.30	0	0.00	50.30	11	1,966	0.56%
2024/02/19	0	50.00	0	0.00	50.30	0	1,984	0.00%
2024/02/16	5	49.45	0	0.00	49.40	5	2,021	0.25%
2024/02/15	3	49.47	2	49.10	49.40	1	2,030	0.05%
2024/01/30	0	0.00	2	50.10	50.40	-2	2,017	-0.10%
2024/01/29	0	0.00	2	50.65	50.70	-2	2,046	-0.10%
2024/01/26	1	50.50	0	0.00	50.50	1	2,051	0.05%
2024/01/25	2	50.25	0	0.00	50.60	2	2,055	0.10%
2024/01/24	0	50.40	0	0.00	50.40	0	2,075	0.00%
2024/01/23	0	0.00	2	50.30	50.20	-2	2,131	-0.09%
2024/01/22	0.5	50.10	0	0.00	50.20	0.5	2,179	0.02%
2024/01/19	1	49.55	0	0.00	49.70	1	2,183	0.05%
2024/01/16	0.1	50.50	0	0.00	50.80	0.1	2,151	0.00%
2024/01/11	1	51.30	6.4	51.30	51.30	-5.4	2,241	-0.24%
2024/01/02	0	52.90	0	0.00	52.80	0	2,540	0.00%
2023/12/29	2	52.85	8	53.40	53.10	-6	2,580	-0.23%
2023/12/26	0	0.00	1	52.20	52.20	-1	2,665	-0.04%
2023/12/25	0	0.00	5	51.90	51.90	-5	2,740	-0.18%
2023/12/22	0	51.90	0	0.00	51.70	0	2,801	0.00%
2023/12/19	0	51.70	0	0.00	51.60	0	2,959	0.00%
2023/12/13	0	0.00	1	52.10	52.00	-1	4,243	-0.02%
2023/12/12	0	0.00	6	51.30	51.30	-6	4,373	-0.14%
2023/12/11	1	51.20	2	51.25	51.30	-1	4,414	-0.02%
2023/12/08	1	51.60	0	0.00	51.60	1	4,421	0.02%
2023/12/07	2	51.55	3.1	51.61	51.50	-1.1	4,462	-0.02%
2023/12/06	8	52.01	0.5	52.10	52.00	7.5	4,460	0.17%
2023/12/05	4	53.23	1	53.30	53.10	3	4,399	0.07%
2023/12/04	0	0.00	2	53.30	53.20	-2	4,412	-0.05%
2023/11/29	4	53.50	0	0.00	53.40	4	4,483	0.09%
2023/11/27	0	0.00	1	53.60	53.00	-1	4,565	-0.02%
2023/11/20	1	53.00	0	0.00	53.00	1	4,545	0.02%
2023/11/14	0	0.00	0	52.70	52.30	0	4,459	0.00%
2023/11/10	0.2	52.30	0	0.00	52.20	0.2	4,482	0.01%
2023/11/09	0.2	52.50	0	0.00	52.30	0.2	4,488	0.00%
2023/11/07	0.1	52.40	0	0.00	52.20	0.1	4,501	0.00%
2023/11/03	1	52.80	3	52.93	52.70	-2	4,530	-0.04%
2023/11/02	3	53.00	1	53.00	53.00	2	4,561	0.04%
2023/11/01	1	52.40	0	0.00	52.20	1	4,596	0.02%
2023/10/30	0	0.00	1	52.40	51.80	-1	4,597	-0.02%
2023/10/26	3	52.50	0	0.00	52.30	3	4,608	0.07%
2023/10/25	1	53.50	0	0.00	53.30	1	4,628	0.02%
2023/10/24	1	52.60	0	0.00	53.10	1	4,689	0.02%
2023/10/23	6	53.38	3	52.73	53.50	3	4,929	0.06%
2023/10/20	2	54.30	1	54.50	54.70	1	5,472	0.02%
2023/10/19	3	54.80	0	0.00	55.10	3	5,484	0.05%
2023/10/18	3	55.87	3	55.70	55.50	0	5,484	0.00%
2023/10/17	3	56.50	1	56.40	56.40	2	5,440	0.04%
2023/10/16	2	56.55	0	0.00	56.60	2	5,478	0.04%
2023/10/13	0	0.00	2	57.35	57.20	-2	5,601	-0.04%
2023/10/12	1	57.20	1	58.00	58.00	0	5,683	0.00%
2023/10/11	1	57.30	3	57.20	57.40	-2	5,704	-0.04%
2023/10/06	1	56.00	0	0.00	56.50	1	5,731	0.02%
2023/10/05	0.1	57.90	2	58.05	58.20	-2	5,621	-0.03%
2023/10/04	3	56.50	1	56.90	57.10	2	5,578	0.04%
2023/10/03	4	57.75	1	58.10	57.40	3	5,552	0.05%
2023/10/02	4	57.50	3	57.57	57.60	1	5,518	0.02%
2023/09/28	12	56.11	1	56.60	57.70	11	5,487	0.20%
2023/09/27	3	56.00	3	55.90	55.90	0	5,446	0.00%
2023/09/26	0	0.00	6	56.63	56.30	-6	5,403	-0.11%
2023/09/25	1	57.10	0	0.00	57.60	1	5,400	0.02%
2023/09/22	1	58.00	1	58.20	57.50	0	5,379	0.00%
2023/09/21	8	58.16	0	0.00	58.00	8	5,321	0.15%
2023/09/20	10	59.83	2	60.00	58.90	8	5,188	0.15%
2023/09/19	32	61.57	35	61.14	60.70	-3	4,915	-0.06%
2023/09/18	2.1	57.84	0	0.00	57.10	2.1	4,282	0.05%
2023/09/15	2	57.90	5	58.32	59.00	-3	4,137	-0.07%
2023/09/14	15	57.40	0	0.00	57.50	15	3,996	0.38%
2023/09/13	0	0.00	10	56.70	56.50	-10	3,967	-0.25%
2023/09/12	3	57.20	3	57.00	57.30	0	4,003	0.00%
2023/09/08	0	0.00	1	57.00	57.10	-1	4,071	-0.02%
2023/09/06	0	0.00	2	57.05	57.10	-2	4,090	-0.05%
2023/09/05	0	0.00	5	56.40	56.30	-5	4,028	-0.12%
2023/09/04	1	55.80	1	57.40	55.90	0	4,034	0.00%
2023/09/01	0	0.00	1	56.30	57.00	-1	4,010	-0.02%
2023/08/31	4	55.68	1	55.80	55.70	3	3,965	0.08%
2023/08/30	2	55.20	0	0.00	55.30	2	3,950	0.05%
2023/08/28	1	55.40	1	55.20	54.70	0	4,056	0.00%
2023/08/24	1	55.90	1	55.60	55.50	0	4,130	0.00%
2023/08/23	2	54.35	1	54.60	54.80	1	4,121	0.02%
2023/08/22	3	54.30	3	54.30	54.30	0	4,121	0.00%
2023/08/21	0	0.00	1	54.80	54.30	-1	4,116	-0.02%
2023/08/17	3	54.23	0	0.00	54.90	3	4,100	0.07%
2023/08/16	6	55.10	0	55.30	54.80	6	4,072	0.15%
2023/08/14	1	55.20	0	0.00	55.70	1	4,055	0.02%
2023/08/10	2	56.35	0	0.00	56.20	2	4,024	0.05%
2023/08/09	0	0.00	0	56.90	56.90	0	3,989	0.00%
2023/08/08	0	0.00	1	56.10	56.60	-1	3,967	-0.03%
2023/08/07	2	56.85	3	56.60	56.20	-1	3,944	-0.03%
2023/08/04	5	54.58	0	0.00	54.80	5	3,912	0.13%
2023/08/02	1	54.50	5.3	54.83	54.50	-4.3	3,906	-0.11%
2023/08/01	0	55.90	1	55.70	55.70	-1	3,843	-0.03%
2023/07/31	0.1	56.50	0	0.00	55.70	0.1	3,826	0.00%
2023/07/28	0	0.00	1	56.00	56.30	-1	3,781	-0.03%
2023/07/27	3.2	57.00	3	57.60	56.90	0.2	3,731	0.00%
2023/07/26	22.2	58.15	20	58.09	57.00	2.2	3,664	0.06%
2023/07/25	33	59.43	27.1	59.13	59.50	5.9	3,399	0.17%
2023/07/24	2	55.00	0	0.00	55.00	2	2,796	0.07%
2023/07/21	3	54.37	0	0.00	54.30	3	2,766	0.11%
2023/07/19	1	56.30	2	56.55	55.90	-1	2,738	-0.04%
2023/07/18	5	57.80	3	58.53	57.40	2	2,693	0.07%
2023/07/17	3	56.87	9	57.08	57.20	-6	2,560	-0.23%
2023/07/14	4	55.38	0	0.00	56.20	4	2,497	0.16%
2023/07/13	0	0.00	1	55.80	54.90	-1	2,433	-0.04%
2023/07/12	2	54.00	3	53.80	54.00	-1	2,351	-0.04%
2023/07/07	3	53.30	0	0.00	52.90	3	2,353	0.13%
2023/07/05	1	54.30	0	0.00	53.70	1	2,299	0.04%
2023/07/04	1	54.70	1	54.80	54.70	0	2,283	0.00%
2023/07/03	1	56.50	0	0.00	56.00	1	2,320	0.04%
2023/06/30	2	55.40	7	55.27	55.60	-5	2,322	-0.22%
2023/06/29	0	0.00	1	56.20	55.80	-1	2,348	-0.04%
2023/06/28	1	56.10	4	56.10	56.00	-3	2,437	-0.12%
2023/06/27	1	55.90	0	0.00	55.80	1	2,426	0.04%
2023/06/26	6	57.60	3.1	57.32	57.60	2.9	2,398	0.12%
2023/06/21	10	55.80	3	56.00	55.60	7	2,314	0.30%
2023/06/20	0	0.00	5	55.90	56.10	-5	2,319	-0.22%
2023/06/19	7	56.34	0	0.00	56.50	7	2,318	0.30%
2023/06/16	3	56.70	0	0.00	56.00	3	2,301	0.13%
2023/06/15	5	56.80	0	0.00	56.50	5	2,246	0.22%
2023/06/14	1	57.10	4	56.55	56.50	-3	2,238	-0.13%
2023/06/13	0	0.00	4	55.95	55.80	-4	2,150	-0.19%
2023/06/12	2	55.85	0	0.00	55.40	2	2,109	0.09%
2023/06/09	0	0.00	1	54.70	54.60	-1	2,095	-0.05%
2023/06/07	0	0.00	2	55.50	55.30	-2	2,153	-0.09%
2023/06/06	0	0.00	1	55.90	55.70	-1	2,168	-0.05%
2023/06/05	0	0.00	1	55.80	55.80	-1	2,223	-0.04%
2023/06/02	0	0.00	1	55.90	55.90	-1	2,258	-0.04%
2023/06/01	1	55.60	1	55.50	55.80	0	2,232	0.00%
2023/05/31	1	55.00	0	0.00	54.30	1	2,170	0.05%
2023/05/30	2	54.35	1	54.80	54.50	1	2,127	0.05%
2023/05/24	0	0.00	4	53.95	54.00	-4	2,207	-0.18%
2023/05/22	0	0.00	1	53.70	54.00	-1	2,262	-0.04%
2023/05/19	0	0.00	0.2	53.80	53.90	-0.2	2,281	-0.01%
2023/05/09	1	53.70	0	0.00	53.80	1	2,476	0.04%
2023/04/21	1	53.90	0	0.00	53.80	1	3,344	0.03%
2023/04/20	0	0.00	8	54.70	54.40	-8	3,354	-0.24%
2023/04/19	3	55.47	10	55.30	55.00	-7	3,398	-0.21%
2023/04/14	2	55.00	0	0.00	54.80	2	3,409	0.06%
2023/04/13	0	0.00	4	55.10	54.70	-4	3,423	-0.12%
2023/04/11	0	0.00	2	55.50	55.70	-2	3,462	-0.06%
2023/04/10	0	0.00	1	55.50	55.50	-1	3,501	-0.03%
2023/04/07	0	0.00	3	55.87	55.50	-3	3,495	-0.09%
2023/03/31	5	55.90	1	55.90	55.90	4	3,415	0.12%
2023/03/30	0	0.00	7	55.86	55.60	-7	3,385	-0.21%
2023/03/29	1	55.60	13	54.45	55.50	-12	3,342	-0.36%
2023/03/28	0	0.00	4	53.70	53.50	-4	3,252	-0.12%
2023/03/24	1	54.20	12	54.20	54.70	-11	3,272	-0.34%
2023/03/21	0	53.40	9	53.40	53.30	-9	3,332	-0.27%
2023/03/20	0	53.20	0	0.00	53.00	0	3,328	0.00%
2023/03/17	0	52.55	0	0.00	52.20	0	3,337	0.00%
2023/03/16	0	0.00	15	52.00	51.90	-15	3,323	-0.45%
2023/03/15	0	0.00	1	52.70	52.70	-1	3,343	-0.03%
2023/03/14	0	0.00	5	52.90	52.90	-5	3,392	-0.15%
2023/03/13	1	52.70	16	53.53	53.60	-15	3,484	-0.43%
2023/03/10	13	54.02	25	53.74	53.60	-12	3,664	-0.33%
2023/03/09	10	55.00	6	54.83	54.90	4	3,665	0.11%
2023/03/08	2	55.30	158	55.05	55.20	-156	3,746	-4.16%	大賣/鉅額交易
2023/03/07	5	56.00	5	56.40	56.00	0	3,688	0.00%
2023/03/06	0	0.00	7.1	55.91	55.90	-7.1	3,654	-0.19%
2023/03/03	5	55.20	11	55.21	55.20	-6	3,635	-0.17%
2023/03/01	8	55.21	7	55.09	55.30	1	3,627	0.03%
2023/02/24	3.1	55.98	14	55.90	55.50	-10.9	3,620	-0.30%
2023/02/23	7	56.37	3	56.27	56.00	4	3,592	0.11%
2023/02/22	0	0.00	1	54.90	55.20	-1	3,564	-0.03%
2023/02/21	1	55.90	5	55.70	55.70	-4	3,561	-0.11%
2023/02/20	0	0.00	2.3	55.66	56.00	-2.3	3,617	-0.06%
2023/02/16	6	54.73	5	55.00	55.10	1	3,670	0.03%
2023/02/15	3	54.30	1	54.90	54.50	2	3,743	0.05%
2023/02/13	1	55.10	0	0.00	54.90	1	3,778	0.03%
2023/02/10	23	54.97	11	55.00	54.60	12	3,788	0.32%
2023/02/09	10	55.45	0	0.00	55.50	10	3,733	0.27%
2023/02/08	30	56.32	4.2	56.08	55.80	25.8	3,710	0.70%
2023/02/07	0	0.00	0.1	56.20	56.20	-0.1	3,671	0.00%
2023/02/06	0.1	56.50	3	56.53	56.50	-2.9	3,643	-0.08%
2023/02/03	1	56.70	1.1	56.77	56.30	-0.1	3,593	0.00%
2023/02/02	4.3	56.12	31.1	55.98	56.40	-26.9	3,504	-0.77%
2023/02/01	20	54.73	11	54.91	55.00	9	3,320	0.27%
2023/01/31	12.4	54.33	10	54.38	54.20	2.4	3,260	0.07%
2023/01/30	4	55.33	11	55.21	55.40	-7	3,155	-0.22%
2023/01/17	1	52.30	1	52.30	52.20	0	2,909	0.00%
2023/01/16	1	52.70	2	52.50	52.40	-1	2,922	-0.03%
2023/01/12	1	52.90	0.4	53.30	52.70	0.6	2,949	0.02%
2023/01/11	0	0.00	2	53.70	53.80	-2	2,937	-0.07%
2023/01/10	3	53.30	3	53.10	53.40	0	2,918	0.00%
2023/01/09	5	53.14	1	53.20	53.20	4	2,923	0.14%
2023/01/06	4	52.08	3.1	52.24	52.40	0.9	2,890	0.03%
2023/01/04	1	51.30	2	51.45	51.40	-1	2,869	-0.03%
2023/01/03	2	50.40	0	0.00	51.30	2	2,882	0.07%
2022/12/30	0.1	52.30	1.2	52.02	51.90	-1.1	2,868	-0.04%
2022/12/28	15	52.31	3	52.35	52.30	12	2,828	0.42%
2022/12/27	0	51.60	1	52.00	52.00	-1	2,786	-0.04%
2022/12/26	2	51.30	0	0.00	51.10	2	2,790	0.07%
2022/12/23	0	0.00	1	51.00	51.40	-1	2,805	-0.04%
2022/12/22	1	52.10	1	52.00	52.00	0	2,833	0.00%
2022/12/20	5	52.00	0	0.00	51.00	5	2,826	0.18%
2022/12/19	0	0.00	0.1	52.50	51.90	-0.1	2,840	0.00%
2022/12/16	0.1	53.10	1.4	52.66	52.60	-1.3	2,839	-0.05%
2022/12/15	0	0.00	1	53.70	53.80	-1	2,802	-0.04%
2022/12/14	0	0.00	1	53.60	53.70	-1	2,803	-0.04%
2022/12/13	0	0.00	6	54.05	53.70	-6	2,770	-0.22%
2022/12/12	2	52.70	1	52.70	52.80	1	2,691	0.04%
2022/12/09	0	0.00	2	53.00	53.20	-2	2,735	-0.07%
2022/12/08	1	53.00	0.1	52.70	52.70	0.9	2,718	0.03%
2022/12/07	0.1	52.50	6	52.93	52.80	-6	2,711	-0.22%
2022/12/06	1	53.00	0	0.00	53.20	1	2,685	0.04%
2022/12/05	5	54.38	0.1	54.30	54.20	4.9	2,636	0.19%
2022/12/02	2	53.20	3.2	53.78	54.00	-1.2	2,540	-0.05%
2022/12/01	3.1	52.20	5	52.20	51.90	-1.9	2,378	-0.08%
2022/11/30	3.4	51.09	7.3	51.60	52.10	-4	2,386	-0.17%
2022/11/29	0.4	49.95	1.5	49.82	50.10	-1.1	2,294	-0.05%
2022/11/25	0	0.00	7	49.90	49.95	-7	2,287	-0.31%
2022/11/22	0	0.00	6.1	49.88	50.00	-6.1	2,324	-0.26%
2022/11/21	0.5	49.52	2	49.65	49.55	-1.5	2,355	-0.06%
2022/11/18	2	49.63	6	49.63	49.65	-4	2,364	-0.17%
2022/11/17	3	49.95	0	0.00	49.90	3	2,354	0.13%
2022/11/16	2.2	50.45	14.2	50.05	50.10	-12	2,340	-0.51%
2022/11/15	0	0.00	3	49.65	49.60	-3	2,273	-0.13%
2022/11/14	9	49.71	0	0.00	49.50	9	2,234	0.40%
2022/11/11	1	48.75	0	0.00	48.85	1	2,177	0.05%
2022/11/10	2	47.55	0	0.00	47.55	2	2,115	0.09%
2022/11/09	0	0.00	4	47.98	48.20	-4	2,098	-0.19%
2022/11/08	0	0.00	2	46.80	46.85	-2	2,079	-0.10%
2022/11/07	0	0.00	2	46.20	46.30	-2	2,114	-0.09%
2022/11/04	0	45.70	0	0.00	45.65	0	2,160	0.00%
2022/11/03	2	45.55	1	45.60	45.55	1	2,187	0.05%
2022/11/02	0	0.00	1	45.65	45.70	-1	2,194	-0.05%
2022/10/31	9	45.35	0	0.00	45.20	9	2,201	0.41%
2022/10/28	2	45.55	0	0.00	45.50	2	2,201	0.09%
2022/10/26	0	0.00	0.1	45.80	45.50	-0.1	2,227	0.00%
2022/10/24	2	46.05	0	0.00	45.95	2	2,225	0.09%
2022/10/21	0.1	45.85	0	0.00	45.60	0.1	2,226	0.00%
2022/10/20	0	0.00	0	45.45	45.95	0	2,224	0.00%
2022/10/18	2	46.40	0	0.00	46.30	2	2,214	0.09%
2022/10/17	2	46.75	6	46.57	46.45	-4	2,258	-0.18%
2022/10/13	6	45.33	0	0.00	45.25	6	2,296	0.26%
2022/10/11	3	46.37	0	0.00	46.35	3	2,287	0.13%
2022/10/07	5	47.36	2	47.45	47.40	3	2,296	0.13%
2022/10/05	0	0.00	3	46.85	46.55	-3	2,364	-0.13%
2022/10/04	17	45.82	0	0.00	46.05	17	2,371	0.72%
2022/09/30	1	45.85	0	0.00	45.85	1	2,401	0.04%
2022/09/29	0	0.00	1	45.60	45.95	-1	2,429	-0.04%
2022/09/28	0	0.00	1	45.25	45.15	-1	2,452	-0.04%
2022/09/26	0	0.00	6	45.89	45.80	-6	2,514	-0.24%
2022/09/23	0	47.15	0	0.00	46.75	0	2,600	0.00%
2022/09/21	1	47.45	0	0.00	47.35	1	2,775	0.04%
2022/09/20	0	0.00	1	48.05	48.30	-1	2,770	-0.04%
2022/09/19	1	48.05	0	0.00	48.00	1	2,802	0.04%
2022/09/16	1	48.21	0	0.00	48.00	1	2,831	0.04%
2022/09/14	5	48.97	1	49.00	48.85	4	2,866	0.14%
2022/09/12	1	49.00	0	0.00	49.00	1	3,011	0.03%
2022/09/08	0	0.00	1	48.10	48.10	-1	3,178	-0.03%
2022/09/07	1	47.30	0	0.00	47.15	1	3,249	0.03%
2022/09/06	3	48.93	0.1	48.50	48.15	3	3,297	0.09%
2022/09/05	1	50.00	0	0.00	50.10	1	3,312	0.03%
2022/09/01	7	50.30	1	50.20	50.20	6	3,454	0.17%
2022/08/30	0.1	50.60	0	0.00	50.60	0.1	3,605	0.00%
2022/08/29	1	50.40	1	50.30	50.20	0	3,669	0.00%
2022/08/26	2	51.35	11	51.22	51.60	-9	3,781	-0.24%
2022/08/25	10	50.80	0	0.00	50.70	10	4,102	0.24%
2022/08/24	0	0.00	1	50.20	50.30	-1	4,467	-0.02%
2022/08/22	0	0.00	0.2	50.40	50.20	-0.2	6,194	0.00%
2022/08/17	31	50.67	0	0.00	50.40	31	6,540	0.47%
2022/08/16	2	50.40	0	0.00	50.40	2	6,623	0.03%
2022/08/15	1	50.50	0	0.00	50.40	1	6,717	0.01%
2022/08/12	9	50.91	0	0.00	51.10	9	6,721	0.13%
2022/08/11	1.1	50.78	2	50.30	50.60	-1	6,755	-0.01%
2022/08/10	2.1	49.78	0	0.00	49.80	2.1	6,770	0.03%
2022/08/04	2	48.00	4	48.10	47.95	-2	7,101	-0.03%
2022/08/03	2	48.25	1	48.15	48.10	1	7,121	0.01%
2022/08/02	0	0.00	10	48.40	48.30	-10	7,144	-0.14%
2022/08/01	1	49.65	0	0.00	49.50	1	7,140	0.01%
2022/07/29	0	0.00	4	49.43	49.25	-4	7,144	-0.06%
2022/07/27	0	0.00	1	48.80	49.00	-1	7,182	-0.01%
2022/07/26	1	48.80	0	0.00	48.70	1	7,202	0.01%
2022/07/25	5	49.15	1	49.25	49.20	4	7,216	0.06%
2022/07/22	2	49.60	0	0.00	49.20	2	7,219	0.03%
2022/07/21	3	48.45	5	48.44	48.75	-2	7,194	-0.03%
2022/07/20	3	47.80	2	47.90	47.50	1	7,182	0.01%
2022/07/19	1	46.90	0	0.00	46.90	1	7,176	0.01%
2022/07/13	1	47.60	3	47.23	47.05	-2	7,246	-0.03%
2022/07/12	1	45.65	0	0.00	45.70	1	7,211	0.01%
2022/07/11	0	0.00	5	46.07	46.25	-5	7,196	-0.07%
2022/07/08	0	0.00	2	46.28	46.05	-2	7,190	-0.03%
2022/07/07	1	45.85	0	0.00	46.25	1	7,184	0.01%
2022/07/06	2	45.20	0	0.00	45.10	2	7,162	0.03%
2022/07/05	3	46.27	1	46.49	46.55	2	7,137	0.03%
2022/07/04	0.3	46.00	1.7	46.19	45.70	-1.4	7,133	-0.02%
2022/07/01	5.5	48.71	0	0.00	47.00	5.5	7,121	0.08%
2022/06/30	20	49.84	2	49.53	49.30	18	7,040	0.26%
2022/06/28	2	53.25	2.5	53.60	53.10	-0.5	6,904	-0.01%
2022/06/27	0	0.00	2	53.55	53.60	-2	6,921	-0.03%
2022/06/24	1	52.60	0	0.00	52.70	1	6,897	0.01%
2022/06/23	0	0.00	2	52.90	52.50	-2	6,879	-0.03%
2022/06/22	0	0.00	1	53.90	53.20	-1	6,844	-0.01%
2022/06/21	1	54.60	0	0.00	54.60	1	6,830	0.01%
2022/06/20	17	53.95	3	53.53	52.90	14	6,795	0.21%
2022/06/17	8	54.43	1	54.20	55.50	7	6,680	0.10%
2022/06/16	1	55.70	0	0.00	55.20	1	6,524	0.02%
2022/06/15	2	56.55	0	0.00	56.20	2	6,514	0.03%
2022/06/14	5	55.50	0	0.00	56.40	5	6,485	0.08%
2022/06/13	10	55.46	5	55.72	55.50	5	6,436	0.08%
2022/06/10	1	56.70	0	0.00	56.40	1	6,353	0.02%
2022/06/09	1	56.50	0	0.00	56.40	1	6,310	0.02%
2022/06/08	1	56.80	1	56.50	56.40	0	6,213	0.00%
2022/06/07	2	56.50	0	0.00	56.20	2	6,155	0.03%
2022/06/06	23	56.15	2	56.05	56.30	21	6,090	0.34%
2022/06/02	7	56.73	8	57.01	56.50	-1	5,993	-0.02%
2022/06/01	32	56.26	16	56.24	56.00	16	5,706	0.28%
2022/05/31	4	54.38	3	54.87	54.60	1	5,360	0.02%
2022/05/30	2	53.95	1	54.00	54.30	1	3,832	0.03%
2022/05/27	2	54.35	0	0.00	54.60	2	3,693	0.05%
2022/05/26	4	54.60	0	0.00	54.40	4	3,640	0.11%
2022/05/24	11	53.49	5	53.40	53.20	6	3,683	0.16%
2022/05/23	0	0.00	2	53.95	53.80	-2	3,696	-0.05%
2022/05/20	1	54.60	1	54.40	54.50	0	3,641	0.00%
2022/05/19	2	54.00	0	0.00	54.00	2	3,686	0.05%
2022/05/18	8	55.01	3	55.37	55.60	5	3,604	0.14%
2022/05/17	3	54.70	0	0.00	54.90	3	3,578	0.08%
2022/05/16	5	56.44	23	57.57	55.90	-18	3,497	-0.51%
2022/05/13	6	58.53	3	58.80	58.50	3	3,385	0.09%
2022/05/11	0	0.00	6	61.05	61.30	-6	3,294	-0.18%
2022/05/10	0	0.00	6	60.27	61.50	-6	3,401	-0.18%
2022/05/09	1	60.10	0	0.00	60.50	1	3,395	0.03%
2022/05/05	0	0.00	2	61.30	61.30	-2	3,468	-0.06%
2022/05/04	0	0.00	2	60.80	60.80	-2	3,484	-0.06%
2022/04/29	4	58.73	1	58.50	59.00	3	3,495	0.09%
2022/04/28	4	58.40	0	0.00	59.00	4	3,522	0.11%
2022/04/27	2	58.00	0	0.00	58.50	2	3,536	0.06%
2022/04/25	6	59.30	0	0.00	59.50	6	3,530	0.17%
2022/04/19	3	60.73	1	61.10	60.10	2	3,474	0.06%
2022/04/13	0	0.00	1	60.80	61.40	-1	3,592	-0.03%
2022/04/12	3	60.20	0	0.00	60.20	3	3,788	0.08%
2022/04/11	2	60.30	2	60.00	60.20	0	3,787	0.00%
2022/04/06	1	62.00	0	0.00	61.80	1	3,737	0.03%
2022/04/01	1	62.10	3	62.00	62.10	-2	3,705	-0.05%
2022/03/31	0	0.00	0.2	62.80	62.80	-0.2	3,688	-0.01%
2022/03/29	0	0.00	0	62.90	62.70	0	3,649	0.00%
2022/03/28	0	0.00	0.2	63.10	63.20	-0.2	3,650	-0.01%
2022/03/22	0	0.00	15	62.70	62.80	-15	3,661	-0.41%
2022/03/18	0	0.00	1	62.20	62.70	-1	3,685	-0.03%
2022/03/17	3	62.70	7	63.00	62.90	-4	3,647	-0.11%
2022/03/15	0	0.00	1	61.50	61.20	-1	3,661	-0.03%
2022/03/11	3	62.40	0	0.00	62.40	3	3,733	0.08%
2022/03/10	0	0.00	10	62.80	63.00	-10	3,775	-0.26%
2022/03/08	0	0.00	2	62.10	61.90	-2	3,808	-0.05%
2022/03/07	1	61.80	0.9	62.00	62.60	0.1	3,803	0.00%
2022/03/03	0.4	65.00	0	0.00	64.70	0.4	3,864	0.01%
2022/03/02	0.6	64.67	0	0.00	64.80	0.6	3,932	0.02%
2022/03/01	16.9	64.76	1	64.70	64.80	15.9	3,908	0.41%
2022/02/25	3	64.10	5	63.46	63.80	-2	3,836	-0.05%
2022/02/24	1	63.90	1.3	64.62	63.70	-0.3	3,779	-0.01%
2022/02/23	0	0.00	3	64.60	64.60	-3	3,696	-0.08%
2022/02/22	11	63.25	0	0.00	63.90	11	3,637	0.30%
2022/02/21	4	63.85	2	63.90	64.00	2	3,645	0.05%
2022/02/18	1	62.50	2	63.00	63.00	-1	3,636	-0.03%
2022/02/17	3	63.17	7.6	63.19	63.10	-4.6	3,784	-0.12%
2022/02/15	0	0.00	3	62.13	62.00	-3	3,898	-0.08%
2022/02/14	1	62.00	5	62.10	62.30	-4	4,021	-0.10%
2022/02/11	9	62.91	6	63.15	63.30	3	4,071	0.07%
2022/02/10	1	63.40	0	0.00	63.60	1	4,106	0.02%
2022/02/09	2	61.15	0	0.00	61.40	2	4,034	0.05%
2022/02/07	2	60.10	0	0.00	60.20	2	4,198	0.05%
2022/01/26	0.3	60.30	0	0.00	60.00	0.3	4,219	0.01%
2022/01/25	7	60.76	0	0.00	60.40	7	4,375	0.16%
2022/01/20	10	62.00	0	0.00	62.00	10	4,457	0.22%
2022/01/19	1	62.80	0	0.00	62.00	1	4,484	0.02%
2022/01/18	7	62.63	0	0.00	62.60	7	4,506	0.16%
2022/01/17	0	0.00	7	62.43	62.40	-7	4,573	-0.15%
2022/01/14	0	0.00	40	62.40	62.40	-40	4,656	-0.86%
2022/01/13	0	0.00	1	63.30	63.30	-1	4,815	-0.02%
2022/01/12	2	62.70	10	63.14	63.30	-8	4,944	-0.16%
2022/01/07	3	64.50	1	65.70	64.20	2	5,567	0.04%
2022/01/06	1	65.20	0	0.00	65.70	1	5,601	0.02%
2022/01/05	14	66.67	6.3	66.24	66.20	7.7	5,650	0.14%
2022/01/04	3	64.10	0	64.50	64.50	3	5,601	0.05%
2022/01/03	1	64.20	1	64.30	64.20	0	5,781	0.00%
2021/12/29	1	65.10	0.2	65.10	64.90	0.8	6,247	0.01%
2021/12/28	0	0.00	4	64.90	65.00	-4	6,623	-0.06%
2021/12/27	0	0.00	1.1	64.81	65.00	-1.1	7,234	-0.02%
2021/12/24	1	64.80	0	0.00	64.60	1	7,497	0.01%
2021/12/23	1	64.60	0	0.00	64.60	1	7,932	0.01%
2021/12/22	0	0.00	3	64.20	64.10	-3	8,081	-0.04%
2021/12/21	0	0.00	1	64.00	64.10	-1	8,253	-0.01%
2021/12/17	0	0.00	1	64.00	63.90	-1	8,733	-0.01%
2021/12/15	1	64.10	1	63.92	63.90	0	9,158	0.00%
2021/12/13	0	65.20	0	0.00	64.80	0	9,340	0.00%
2021/12/10	0	0.00	1	65.50	65.30	-1	9,585	-0.01%
2021/12/07	0	0.00	0.1	64.50	64.30	-0.1	9,514	0.00%
2021/12/06	8	65.60	1.1	65.19	65.50	6.9	9,462	0.07%
2021/12/03	1	64.60	0	0.00	64.40	1	9,490	0.01%
2021/12/02	4.1	64.68	0	0.00	64.30	4.1	9,489	0.04%
2021/12/01	0	0.00	1	64.70	64.90	-1	9,490	-0.01%
2021/11/30	0	0.00	4	65.33	65.20	-4	9,519	-0.04%
2021/11/29	0	0.00	1.3	64.79	65.00	-1.3	9,497	-0.01%
2021/11/24	0.3	66.80	0	0.00	67.10	0.3	9,427	0.00%
2021/11/23	0	0.00	0.1	66.70	66.60	-0.1	9,460	0.00%
2021/11/19	1	66.90	1	66.90	66.70	0	9,486	0.00%
2021/11/18	6.4	67.20	13	67.20	67.10	-6.7	9,548	-0.07%
2021/11/17	3	67.10	0	67.40	66.90	3	9,682	0.03%
2021/11/16	7	67.16	1	67.90	67.30	6	9,779	0.06%
2021/11/15	11	68.16	1	68.60	68.00	10	9,836	0.10%
2021/11/12	1	68.90	1	69.00	68.90	0	9,928	0.00%
2021/11/11	6	69.50	36.1	69.59	69.30	-30.1	9,930	-0.30%
2021/11/10	1	70.00	1	70.10	70.20	0	9,851	0.00%
2021/11/09	0	0.00	6	69.48	69.60	-6	9,853	-0.06%
2021/11/08	0	0.00	1	69.30	69.60	-1	9,847	-0.01%
2021/11/05	1	69.60	0	0.00	70.00	1	9,845	0.01%
2021/11/04	42	70.45	29.2	70.82	70.00	12.8	9,782	0.13%
2021/11/03	62	69.48	44	69.80	69.80	18	9,643	0.19%
2021/11/02	35.2	68.96	53.1	69.79	69.10	-18	9,609	-0.19%
2021/11/01	12	68.78	0	0.00	68.60	12	9,474	0.13%
2021/10/29	3	68.53	3	68.70	68.80	0	9,456	0.00%
2021/10/28	9.1	68.69	6	68.60	68.60	3.1	9,393	0.03%
2021/10/27	1	67.70	0	0.00	67.70	1	9,316	0.01%
2021/10/26	6	68.05	3	68.03	68.00	3	9,311	0.03%
2021/10/25	6	68.30	0.1	68.50	68.30	5.9	9,279	0.06%
2021/10/22	1	67.20	1	67.70	67.90	0	9,259	0.00%
2021/10/21	12	67.59	24	67.06	66.50	-12	9,213	-0.13%
2021/10/20	12	67.36	20	67.75	67.90	-8	9,154	-0.09%
2021/10/19	4	68.13	7	68.17	68.00	-3	9,037	-0.03%
2021/10/18	11	70.10	10	69.12	68.70	1	8,913	0.01%
2021/10/15	41	70.30	35	70.92	70.80	6	8,729	0.07%
2021/10/14	13	68.84	7	68.49	68.50	6	8,527	0.07%
2021/10/13	11	69.01	19	68.48	69.00	-8	8,468	-0.09%
2021/10/12	10	68.41	4	68.60	67.90	6	8,397	0.07%
2021/10/08	2	69.90	9	69.97	70.10	-7	8,305	-0.08%
2021/10/07	15	69.23	4	69.63	69.40	11	8,151	0.13%
2021/10/06	51	69.55	37	68.85	68.30	14	8,078	0.17%
2021/10/05	14	69.21	16	70.04	71.20	-2	7,773	-0.03%
2021/10/04	12	70.72	97	70.28	70.90	-85	7,414	-1.15%
2021/10/01	40	69.30	26	68.62	67.60	14	6,842	0.20%
2021/09/30	32	70.55	46	70.58	70.30	-14	6,600	-0.21%
2021/09/29	6	68.63	3	68.40	68.70	3	6,218	0.05%
2021/09/28	4	68.78	5	69.36	69.40	-1	6,209	-0.02%
2021/09/27	1.4	68.73	2	69.05	68.80	-0.6	6,058	-0.01%
2021/09/24	31.6	68.80	29.1	68.79	68.70	2.5	5,961	0.04%
2021/09/23	12.1	67.72	18	67.90	68.00	-6	5,645	-0.11%
2021/09/22	2	65.05	16	65.06	66.20	-14	5,330	-0.26%
2021/09/17	2	65.60	4	66.08	66.50	-2	5,240	-0.04%
2021/09/16	7	64.50	1	64.40	64.40	6	5,113	0.12%
2021/09/15	20	65.90	21	65.60	65.00	-1	5,073	-0.02%
2021/09/14	2	63.00	0	0.00	62.80	2	4,849	0.04%
2021/09/13	1	63.00	10	63.00	63.00	-9	4,862	-0.19%
2021/09/10	1	63.30	10	63.50	63.50	-9	4,890	-0.18%
2021/09/08	1.5	63.20	0	0.00	62.90	1.5	5,002	0.03%
2021/09/07	1	64.40	3	64.30	64.30	-2	4,951	-0.04%
2021/09/03	0	0.00	7	64.60	64.90	-7	4,952	-0.14%
2021/09/02	0	65.40	6	64.70	64.20	-6	4,909	-0.12%
2021/09/01	0	0.00	2	65.80	65.60	-2	4,851	-0.04%
2021/08/30	0	0.00	14	66.12	66.20	-14	4,853	-0.29%
2021/08/27	0	0.00	1	66.50	66.20	-1	4,900	-0.02%
2021/08/26	0	0.00	2.2	65.66	65.70	-2.2	4,919	-0.04%
2021/08/25	6	65.67	6.1	65.77	65.70	-0.1	5,051	0.00%
2021/08/24	1.1	66.96	3.1	66.48	65.70	-1.9	5,050	-0.04%
2021/08/23	4.1	66.80	11	67.05	67.30	-7	5,006	-0.14%
2021/08/20	2	66.00	6	65.92	65.90	-4	4,871	-0.08%
2021/08/19	2.5	64.48	7	64.79	64.50	-4.5	4,791	-0.09%
2021/08/18	5	64.32	8	65.48	66.80	-3	4,610	-0.07%
2021/08/17	0	0.00	9	64.14	64.40	-9	4,482	-0.20%
2021/08/16	10	64.02	2	63.40	63.90	8	4,440	0.18%
2021/08/13	3.2	64.19	4.1	64.15	64.00	-0.9	4,433	-0.02%
2021/08/12	1	63.80	1	64.10	63.80	0	4,405	0.00%
2021/08/11	1.1	63.28	0	0.00	63.30	1.1	4,404	0.02%
2021/08/10	0	0.00	1	62.20	62.20	-1	4,479	-0.02%
2021/08/09	1	63.50	0	0.00	62.80	1	4,608	0.02%
2021/08/04	10	62.00	0	63.00	62.10	10	4,972	0.20%
2021/08/03	0	0.00	5	61.80	62.30	-5	5,070	-0.10%
2021/08/02	0	62.00	3	62.03	62.20	-3	5,105	-0.06%
2021/07/30	1	62.00	0	0.00	61.60	1	5,173	0.02%
2021/07/29	2	62.60	0	0.00	62.70	2	5,196	0.04%
2021/07/28	2	62.00	1	62.10	62.20	1	5,306	0.02%
2021/07/27	1	62.80	0	0.00	62.50	1	5,499	0.02%
2021/07/26	6	63.87	11	63.50	63.10	-5	5,680	-0.09%
2021/07/22	11.1	62.31	15	62.64	62.40	-4	5,708	-0.07%
2021/07/21	9	63.36	3	63.20	63.00	6	5,794	0.10%
2021/07/20	8	64.49	10	64.81	64.20	-2	5,755	-0.04%
2021/07/19	1	66.00	1	65.80	65.80	0	5,777	0.00%
2021/07/16	2	66.30	0	0.00	66.50	2	5,967	0.03%
2021/07/15	2	66.80	4	66.62	66.70	-2	6,086	-0.03%
2021/07/14	3	65.93	0	0.00	65.80	3	6,100	0.05%
2021/07/13	1	66.90	12	66.82	66.10	-11	6,153	-0.18%
2021/07/09	11	64.98	0	0.00	65.00	11	6,253	0.18%
2021/07/08	10	65.40	0	0.00	65.50	10	6,399	0.16%
2021/07/07	0	0.00	5	65.84	65.50	-5	6,501	-0.08%
2021/07/06	2	66.05	2	66.40	66.00	0	6,572	0.00%
2021/07/05	6	67.20	1	67.10	67.00	5	6,628	0.08%
2021/07/01	1	64.80	0	0.00	65.10	1	6,709	0.01%
2021/06/30	4	65.93	11	65.72	65.70	-7	6,760	-0.10%
2021/06/28	5	65.20	1	65.20	65.30	4	7,157	0.06%
2021/06/24	1	65.60	1	65.30	65.40	0	7,302	0.00%
2021/06/23	2	64.90	2	65.00	65.10	0	7,422	0.00%
2021/06/22	2	63.90	2	64.10	63.90	0	7,633	0.00%
2021/06/18	6	66.23	0	0.00	65.70	6	8,989	0.07%
2021/06/17	0	0.00	1	65.00	65.00	-1	9,076	-0.01%
2021/06/15	0	0.00	1	65.00	65.00	-1	9,745	-0.01%
2021/06/11	2	64.75	5	64.90	64.90	-3	10,415	-0.03%
2021/06/10	4	64.05	0	0.00	64.20	4	10,545	0.04%
2021/06/09	1	63.80	0	0.00	63.40	1	10,719	0.01%
2021/06/07	0	0.00	1	63.60	63.50	-1	11,381	-0.01%
2021/06/04	1	64.50	2	64.05	64.00	-1	11,419	-0.01%
2021/06/03	2	65.55	3	65.80	65.10	-1	11,503	-0.01%
2021/06/02	6	67.33	4	66.63	65.90	2	11,547	0.02%
2021/06/01	7	66.37	1	66.30	66.40	6	11,512	0.05%
2021/05/31	0	0.00	3	65.37	65.30	-3	11,685	-0.03%
2021/05/28	3	65.20	1	65.40	64.60	2	11,746	0.02%
2021/05/27	0	0.00	8	63.78	64.00	-8	11,840	-0.07%
2021/05/26	1	64.30	2	63.75	64.00	-1	12,006	-0.01%
2021/05/25	2	64.40	3	64.30	64.30	-1	12,460	-0.01%
2021/05/24	1	63.60	2	63.40	63.50	-1	13,058	-0.01%
2021/05/21	6	63.35	1	63.00	63.10	5	13,201	0.04%
2021/05/20	1	62.40	19	62.26	62.20	-18	13,440	-0.13%
2021/05/19	2	62.40	4	62.10	62.10	-2	13,616	-0.01%
2021/05/18	0	62.70	0	0.00	62.70	0	13,799	0.00%
2021/05/17	5	59.20	0	0.00	57.80	5	13,988	0.04%
2021/05/14	2	61.45	3	61.30	60.90	-1	14,093	-0.01%
2021/05/13	2	61.30	9	59.86	61.20	-7	14,457	-0.05%
2021/05/12	8	59.96	5	59.86	59.80	3	14,679	0.02%
2021/05/11	3	63.27	4	62.68	62.00	-1	15,153	-0.01%
2021/05/10	0	0.00	5	65.20	65.40	-5	15,223	-0.03%
2021/05/07	5	65.92	6	65.93	66.20	-1	15,477	-0.01%
2021/05/06	1	64.01	1	64.30	64.40	0	15,780	0.00%
2021/05/05	3	64.60	3	64.40	63.60	0	16,217	0.00%
2021/05/04	6	64.08	1	63.70	64.20	5	16,250	0.03%
2021/05/03	9	67.13	2	66.50	66.70	7	16,320	0.04%
2021/04/29	3	69.17	0	0.00	69.00	3	16,341	0.02%
2021/04/28	1	70.10	3	69.73	69.70	-2	16,457	-0.01%
2021/04/27	4	70.88	19	70.90	70.70	-15	16,704	-0.09%
2021/04/26	2	69.75	0	0.00	69.60	2	16,916	0.01%
2021/04/23	1.3	69.90	10	69.24	69.60	-8.7	17,894	-0.05%
2021/04/22	6	69.70	1	69.60	69.30	5	19,364	0.03%
2021/04/21	14	71.16	1	71.10	70.80	13	21,177	0.06%
2021/04/20	0	0.00	1	71.00	71.00	-1	23,422	0.00%
2021/04/19	3	71.17	0	0.00	71.10	3	24,127	0.01%
2021/04/16	2	71.50	2.2	71.50	71.70	-0.2	24,288	0.00%
2021/04/15	1	70.30	7	70.67	70.80	-6	24,357	-0.02%
2021/04/14	16.2	70.78	3	71.80	71.10	13.2	24,344	0.05%
2021/04/13	4	72.60	20	72.43	72.10	-16	24,468	-0.07%
2021/04/12	5	72.50	8	72.15	72.10	-3	24,572	-0.01%
2021/04/09	2	72.05	10	72.09	72.00	-8	24,711	-0.03%
2021/04/08	4	72.25	12.3	72.23	72.30	-8.3	24,687	-0.03%
2021/04/07	4	72.88	16	73.07	73.10	-12	24,603	-0.05%
2021/04/06	0	0.00	5	72.24	72.10	-5	24,526	-0.02%
2021/04/01	8	71.91	15	71.91	71.90	-7	24,495	-0.03%
2021/03/31	40	72.90	7	72.81	72.60	33	24,416	0.14%
2021/03/30	6	74.30	3	74.50	74.80	3	24,191	0.01%
2021/03/29	4.3	74.35	16	74.11	74.10	-11.7	24,121	-0.05%
2021/03/26	3	73.90	12	73.91	73.80	-9	24,108	-0.04%
2021/03/25	32	74.93	12	74.76	74.10	20	24,013	0.08%
2021/03/24	29	75.77	17	75.55	75.40	12	23,836	0.05%
2021/03/23	120	77.42	99	77.52	76.10	21	23,564	0.09%	大買/
2021/03/22	13.2	73.24	25	73.65	74.00	-11.8	22,465	-0.05%
2021/03/19	15	73.46	19	73.24	73.00	-4	22,308	-0.02%
2021/03/18	43	74.76	31	74.80	74.80	12	22,105	0.05%
2021/03/17	86	74.02	95	74.24	73.40	-9	21,765	-0.04%
2021/03/16	8	72.70	2.2	72.68	72.50	5.9	21,200	0.03%
2021/03/15	13.5	72.66	18	72.63	72.80	-4.5	21,150	-0.02%
2021/03/12	58.5	72.82	22.4	72.92	73.30	36.1	21,192	0.17%
2021/03/11	13	71.39	24.2	71.19	71.30	-11.2	21,120	-0.05%
2021/03/10	12	69.52	14	69.79	69.60	-2	20,960	-0.01%
2021/03/09	32	68.04	21	68.58	69.00	11	20,933	0.05%
2021/03/08	6	69.93	5	69.50	69.00	1	20,785	0.00%
2021/03/05	16	70.50	5	70.60	70.00	11	20,689	0.05%
2021/03/04	12	71.31	10	71.15	70.50	2	20,660	0.01%
2021/03/03	6	70.33	41	69.26	70.80	-35	20,431	-0.17%
2021/03/02	2	69.30	10	70.12	69.30	-8	20,303	-0.04%
2021/02/26	67	70.11	11	70.65	70.00	56	20,163	0.28%
2021/02/25	49	72.35	41	71.76	71.30	8	19,931	0.04%
2021/02/24	28.3	71.58	20	72.02	70.60	8.3	19,489	0.04%
2021/02/23	6	69.48	6	69.20	69.70	0	18,843	0.00%
2021/02/22	7	69.91	3	69.67	69.70	4	18,685	0.02%
2021/02/19	31	69.18	45	69.30	69.40	-14	18,424	-0.08%
2021/02/18	4	70.30	24	70.38	70.20	-20	18,213	-0.11%
2021/02/17	24	69.33	5	69.84	69.90	19	17,982	0.11%
2021/02/05	16	70.66	29.5	70.83	70.40	-13.5	17,708	-0.08%
2021/02/04	14	70.49	51	70.32	70.40	-37	17,457	-0.21%
2021/02/03	18	73.02	17.2	72.63	72.50	0.8	17,039	0.00%
2021/02/02	43	74.84	12	75.30	73.60	31	16,672	0.19%
2021/02/01	3	73.67	20	73.52	74.90	-17	15,953	-0.11%
2021/01/29	40	76.18	27	76.03	74.80	13	15,757	0.08%
2021/01/28	15	76.73	16.1	77.05	77.20	-1.1	15,459	-0.01%
2021/01/27	52	77.73	38	76.84	78.20	14	15,072	0.09%
2021/01/26	14	74.54	2	74.50	74.40	12	14,563	0.08%
2021/01/25	6.2	76.05	11	76.38	75.30	-4.8	14,395	-0.03%
2021/01/22	5	74.98	72	73.11	75.60	-67	14,088	-0.48%
2021/01/21	4	71.85	1	71.80	72.50	3	13,851	0.02%
2021/01/20	20	73.73	10.5	74.73	72.10	9.5	13,646	0.07%
2021/01/19	35	76.45	25	76.57	76.00	10	13,299	0.07%
2021/01/18	99	75.77	64	76.24	77.30	35	12,960	0.27%
2021/01/15	230.1	76.86	330	76.31	75.60	-100	11,917	-0.84%	大買/大賣/
2021/01/14	345	75.95	258.1	75.49	76.90	86.9	10,349	0.84%	大買/大賣/
2021/01/13	292.1	70.61	144.1	70.59	72.80	148	8,308	1.78%	大買/大賣/鉅額交易
2021/01/12	33.1	67.70	155	67.70	67.70	-121.9	5,923	-2.06%	大賣/鉅額交易
2021/01/11	0	0.00	8	61.60	61.60	-8	5,142	-0.16%
2021/01/08	19	54.84	5.4	55.25	56.00	13.6	4,890	0.28%
2021/01/07	9	55.43	3	55.43	55.60	6	4,712	0.13%
2021/01/06	26	56.25	22	56.41	55.70	4	4,613	0.09%
2021/01/05	21	56.01	3	56.10	56.10	18	4,309	0.42%
2021/01/04	16	55.19	4	55.23	55.60	12	4,071	0.29%
2020/12/31	24	53.46	1	54.30	53.40	23	3,844	0.60%
2020/12/30	12	53.42	0	0.00	53.60	12	3,760	0.32%
2020/12/29	13	53.95	0	0.00	53.40	13	3,724	0.35%
2020/12/28	1	53.90	9	53.93	54.00	-8	3,684	-0.22%
2020/12/25	2	53.90	1	53.70	53.70	1	3,627	0.03%
2020/12/24	117	53.03	1	52.70	52.70	116	3,521	3.29%	大買/鉅額交易
2020/12/22	32	52.07	2	52.00	52.00	30	3,437	0.87%
2020/12/21	10	52.20	4	51.70	52.20	6	3,413	0.18%
2020/12/18	3	52.00	0	0.00	51.90	3	3,403	0.09%
2020/12/17	2	52.70	1	52.40	52.60	1	3,360	0.03%
2020/12/16	1	52.90	2	52.70	52.90	-1	3,354	-0.03%
2020/12/15	0	0.00	1	52.20	52.00	-1	3,341	-0.03%
2020/12/14	3	52.97	0	0.00	52.70	3	3,279	0.09%
2020/12/11	1	52.60	0	0.00	53.00	1	3,205	0.03%
2020/12/10	6	53.62	8	53.64	53.20	-2	3,128	-0.06%
2020/12/09	14	55.11	7.1	54.94	54.70	6.9	2,998	0.23%
2020/12/08	18	55.19	5	55.26	54.70	13	2,877	0.45%
2020/12/07	51	54.83	12	55.17	56.30	39	2,632	1.48%
2020/12/04	11	52.40	0	0.00	52.50	11	2,227	0.49%
2020/12/02	0	0.00	1.4	52.20	52.20	-1.4	2,119	-0.07%
2020/12/01	0	0.00	8	52.30	52.40	-8	2,123	-0.38%
2020/11/30	1	52.00	2	52.40	52.60	-1	2,111	-0.05%
2020/11/27	0	0.00	0	52.10	52.10	0	2,002	0.00%
2020/11/25	1	51.80	1	51.70	51.60	0	2,039	0.00%
2020/11/24	0	0.00	2	51.80	51.60	-2	2,028	-0.10%
2020/11/20	0	0.00	1.1	52.00	52.10	-1.1	1,960	-0.05%
2020/11/19	8	51.70	0	0.00	51.50	8	1,946	0.41%
2020/11/16	2	51.50	0	0.00	51.50	2	1,987	0.10%
2020/11/13	4	51.18	0	0.00	51.00	4	1,988	0.20%
2020/11/12	2	52.10	0	0.00	52.30	2	1,946	0.10%
2020/11/11	0	0.00	7.1	51.90	52.30	-7.1	1,952	-0.36%
2020/11/05	0	0.00	2	51.30	51.20	-2	1,984	-0.10%
2020/11/02	1	50.30	2	50.40	50.30	-1	2,025	-0.05%
2020/10/30	1	50.20	0	0.00	50.10	1	2,045	0.05%
2020/10/28	1	50.80	0	0.00	51.00	1	2,052	0.05%
2020/10/27	0	0.00	12	51.10	51.20	-12	2,070	-0.58%
2020/10/23	0	0.00	1	51.40	51.70	-1	2,118	-0.05%
2020/10/22	1	51.30	0	0.00	51.30	1	2,165	0.05%
2020/10/20	2	51.60	0.2	52.00	51.60	1.8	2,272	0.08%
2020/10/19	0	0.00	1	52.00	51.90	-1	2,330	-0.04%
2020/10/16	0	0.00	3	51.50	51.20	-3	2,420	-0.12%
2020/10/15	1	51.40	12	51.55	51.40	-11	2,494	-0.44%
2020/10/14	0	0.00	4	52.00	51.80	-4	2,580	-0.16%
2020/10/12	1	52.10	11	51.96	52.00	-10	2,723	-0.37%
2020/10/08	0	0.00	14	51.60	52.10	-14	2,790	-0.50%
2020/10/07	1	51.50	0	0.00	51.40	1	2,825	0.04%
2020/10/06	0	0.00	1	51.90	51.90	-1	2,864	-0.03%
2020/10/05	1	51.20	1	51.90	51.00	0	2,886	0.00%
2020/09/30	2	51.30	9	51.54	51.50	-7	2,926	-0.24%
2020/09/29	2	51.30	1	51.40	51.30	1	2,956	0.03%
2020/09/25	1	50.10	2	50.40	50.40	-1	3,081	-0.03%
2020/09/24	1	50.30	0	0.00	50.30	1	3,106	0.03%
2020/09/23	8	51.36	2	51.20	51.40	6	3,069	0.20%
2020/09/22	1	51.90	0	0.00	52.00	1	3,132	0.03%
2020/09/21	0	0.00	7	53.17	53.00	-7	3,162	-0.22%
2020/09/18	0	0.00	1	53.20	52.60	-1	3,183	-0.03%
2020/09/16	0	0.00	1	53.00	53.00	-1	3,255	-0.03%
2020/09/15	0	0.00	1	53.10	53.20	-1	3,260	-0.03%
2020/09/14	9	52.82	0	0.00	52.80	9	3,342	0.27%
2020/09/10	0	0.00	4	52.50	52.30	-4	3,385	-0.12%
2020/09/09	0	0.00	20	52.00	52.10	-20	3,405	-0.59%
2020/09/08	1	52.40	0	0.00	52.30	1	3,422	0.03%
2020/09/07	2	52.60	0	0.00	52.70	2	3,443	0.06%
2020/09/03	1	53.70	0	0.00	53.30	1	3,473	0.03%
2020/09/01	0	0.00	1	53.00	53.00	-1	3,495	-0.03%
2020/08/31	5	53.00	0	0.00	52.20	5	3,513	0.14%
2020/08/28	2	52.80	0	0.00	53.00	2	3,494	0.06%
2020/08/26	6	53.00	0	0.00	53.30	6	3,540	0.17%
2020/08/25	0	0.00	1	53.10	53.10	-1	3,558	-0.03%
2020/08/24	0	0.00	1	52.20	52.10	-1	3,587	-0.03%
2020/08/21	1	52.00	0	0.00	51.80	1	3,590	0.03%
2020/08/20	3	51.67	7	51.03	51.20	-4	3,581	-0.11%
2020/08/18	2	53.70	0	0.00	54.00	2	3,510	0.06%
2020/08/17	1	53.80	3	54.00	54.30	-2	3,521	-0.06%
2020/08/13	1	52.90	0	0.00	53.10	1	3,519	0.03%
2020/08/12	1	53.70	0	0.00	53.60	1	3,485	0.03%
2020/08/10	3	54.33	0	0.00	54.40	3	3,522	0.09%
2020/08/07	2	54.50	1	54.50	54.30	1	3,561	0.03%
2020/08/06	0	0.00	4	54.58	54.80	-4	3,566	-0.11%
2020/08/05	2	54.90	0	0.00	54.50	2	3,592	0.06%
2020/07/31	0	0.00	1	54.60	54.20	-1	3,640	-0.03%
2020/07/30	0	0.00	1	53.90	54.80	-1	3,669	-0.03%
2020/07/29	1	53.60	1	54.10	53.70	0	3,676	0.00%
2020/07/28	1	53.60	3	54.00	53.60	-2	3,734	-0.05%
2020/07/27	7	53.76	4	54.18	53.60	3	3,923	0.08%
2020/07/24	1	54.20	0	0.00	54.20	1	3,912	0.03%
2020/07/23	5	55.64	1	56.30	55.30	4	3,881	0.10%
2020/07/22	5	57.80	10	57.90	58.00	-5	3,845	-0.13%
2020/07/21	0	0.00	6	57.62	57.60	-6	3,757	-0.16%
2020/07/20	1	56.80	0	0.00	56.90	1	3,695	0.03%
2020/07/17	11	57.91	3	58.53	57.70	8	3,632	0.22%
2020/07/16	10	57.70	1	57.30	58.00	9	3,580	0.25%
2020/07/15	2	57.20	15	58.17	57.20	-13	3,552	-0.37%
2020/07/14	5	57.92	19	57.86	57.70	-14	3,530	-0.40%
2020/07/13	0	0.00	10	57.80	58.00	-10	3,522	-0.28%
2020/07/10	3	57.20	0	0.00	57.10	3	3,528	0.09%
2020/07/09	2	58.05	3	58.13	58.00	-1	3,536	-0.03%
2020/07/08	3	57.70	6	58.13	58.20	-3	3,499	-0.09%
2020/07/07	42	58.33	5	58.44	57.90	37	3,496	1.06%
2020/07/06	4	57.80	12	57.70	57.80	-8	3,540	-0.23%
2020/07/03	1	56.90	0	0.00	57.00	1	3,549	0.03%
2020/07/02	6	57.17	1	57.00	57.40	5	3,543	0.14%
2020/07/01	5	57.10	10	57.77	57.00	-5	3,542	-0.14%
2020/06/30	9	56.27	4	55.90	56.50	5	3,455	0.14%
2020/06/29	0	0.00	2	55.45	55.20	-2	3,419	-0.06%
2020/06/24	3	55.87	6	55.80	55.90	-3	3,392	-0.09%
2020/06/22	9	54.39	0	0.00	54.40	9	3,338	0.27%
2020/06/19	6	54.82	0	0.00	54.10	6	3,365	0.18%
2020/06/18	1	54.20	0	0.00	55.20	1	3,317	0.03%
2020/06/17	0	0.00	1	54.70	54.50	-1	3,313	-0.03%
2020/06/16	11	54.44	1	54.40	54.10	10	3,379	0.30%
2020/06/15	1	53.70	0	0.00	53.10	1	3,485	0.03%
2020/06/12	2	53.50	0	0.00	53.80	2	3,523	0.06%
2020/06/10	0	0.00	10	55.70	55.70	-10	3,628	-0.28%
2020/06/09	1	55.50	2	55.35	55.40	-1	3,744	-0.03%
2020/06/08	2	55.70	4	55.65	55.80	-2	3,846	-0.05%
2020/06/05	0	0.00	3	55.60	55.50	-3	3,834	-0.08%
2020/06/04	11	55.01	21	55.57	55.20	-10	3,822	-0.26%
2020/06/03	20	55.05	2	54.95	55.20	18	3,835	0.47%
2020/06/02	0	0.00	5	54.12	54.30	-5	3,837	-0.13%
2020/05/29	3	53.40	0	0.00	53.90	3	3,823	0.08%
2020/05/28	2	54.15	1	54.10	53.70	1	3,791	0.03%
2020/05/27	1	54.00	0	0.00	54.30	1	3,829	0.03%
2020/05/25	1	53.10	0	0.00	53.20	1	3,859	0.03%
2020/05/22	1	53.80	0	0.00	53.60	1	3,860	0.03%
2020/05/21	2	55.10	4	55.00	55.10	-2	3,856	-0.05%
2020/05/20	4	54.80	0	0.00	54.70	4	3,844	0.10%
2020/05/15	2	55.00	0	0.00	54.80	2	3,815	0.05%
2020/05/14	2	55.85	6	55.63	55.50	-4	3,778	-0.11%
2020/05/13	4	56.70	0	0.00	56.80	4	3,739	0.11%
2020/05/11	0	0.00	3.3	57.31	57.40	-3.3	3,742	-0.09%
2020/05/08	2	56.30	10	56.60	56.20	-8	3,714	-0.22%
2020/05/07	11	56.18	0	0.00	56.00	11	3,679	0.30%
2020/05/06	4	55.90	0	0.00	55.50	4	3,663	0.11%
2020/05/05	5	56.84	12	55.80	55.90	-7	3,633	-0.19%
2020/05/04	6.5	55.76	6	55.95	56.30	0.5	3,626	0.01%
2020/04/30	30	57.91	19	57.80	57.60	11	3,581	0.31%
2020/04/29	2	54.95	8	54.96	54.90	-6	3,414	-0.18%
2020/04/28	0	0.00	1	54.60	54.60	-1	3,425	-0.03%
2020/04/27	12	54.88	3	54.73	54.60	9	3,521	0.26%
2020/04/24	1	54.30	0	0.00	53.60	1	3,505	0.03%
2020/04/22	0	0.00	1	51.50	53.10	-1	3,514	-0.03%
2020/04/21	3	52.97	0	0.00	52.40	3	3,505	0.09%
2020/04/20	1	54.50	1	54.30	54.40	0	3,478	0.00%
2020/04/17	22	54.90	1	54.40	54.50	21	3,472	0.60%
2020/04/16	4	54.08	1	54.00	54.00	3	3,419	0.09%
2020/04/15	4	54.65	3	54.37	54.50	1	3,391	0.03%
2020/04/13	4	53.70	5	53.70	53.50	-1	3,353	-0.03%
2020/04/10	1	53.70	31	54.12	54.30	-30	3,367	-0.89%
2020/04/09	20	55.74	3	55.30	54.80	17	3,354	0.51%
2020/04/08	25	53.06	7	53.16	53.40	18	3,239	0.56%
2020/04/06	2	49.33	2	49.65	49.95	0	3,167	0.00%
2020/03/26	2	49.75	0	0.00	49.65	2	3,135	0.06%
2020/03/25	1	50.30	4	50.28	49.95	-3	3,165	-0.09%
2020/03/24	0	0.00	1	49.35	48.75	-1	3,153	-0.03%
2020/03/23	2	46.85	3	47.15	46.95	-1	3,187	-0.03%
2020/03/20	2	47.88	1	49.65	49.50	1	3,220	0.03%
2020/03/19	3	47.50	11	48.02	46.20	-8	3,172	-0.25%
2020/03/18	3	50.00	0	0.00	50.00	3	3,119	0.10%
2020/03/17	3	50.50	5	50.70	51.00	-2	3,177	-0.06%
2020/03/16	2	52.90	3	52.20	52.00	-1	3,134	-0.03%
2020/03/13	2	50.65	15	50.43	53.30	-13	3,082	-0.42%
2020/03/12	3	55.47	3	55.40	55.20	0	2,982	0.00%
2020/03/11	0	0.00	1	58.40	58.10	-1	2,899	-0.03%
2020/03/10	8	58.20	7	58.16	58.10	1	2,910	0.03%
2020/03/06	7	58.63	0	0.00	58.50	7	2,863	0.24%
2020/03/05	2	59.75	2	59.80	59.90	0	2,843	0.00%
2020/03/04	1	59.00	0	0.00	59.00	1	2,858	0.03%
2020/03/03	0	0.00	1	59.70	59.20	-1	2,843	-0.04%
2020/03/02	2	58.50	0	0.00	58.70	2	2,850	0.07%
2020/02/27	1	59.50	0	0.00	59.50	1	2,885	0.03%
2020/02/26	0	0.00	5	59.60	59.60	-5	2,863	-0.17%
2020/02/25	0.2	60.70	0	0.00	59.90	0.2	2,870	0.01%
2020/02/24	0	0.00	7	60.20	60.10	-7	2,888	-0.24%
2020/02/21	1	60.50	3	60.50	60.50	-2	2,895	-0.07%
2020/02/20	0	0.00	2	61.10	60.70	-2	2,941	-0.07%
2020/02/19	1	61.20	6	61.10	61.10	-5	2,964	-0.17%
2020/02/18	2	60.50	3	60.37	60.40	-1	2,976	-0.03%
2020/02/17	1	60.90	0	0.00	60.60	1	3,025	0.03%
2020/02/13	17	61.38	1	61.20	61.30	16	3,058	0.52%
2020/02/10	4	60.58	3	60.53	60.40	1	3,125	0.03%
2020/02/06	3	61.50	1	61.50	61.60	2	3,264	0.06%
2020/02/05	1	61.00	0.3	61.10	61.00	0.7	3,438	0.02%
2020/02/04	6	60.50	5	60.20	61.00	1	3,554	0.03%
2020/02/03	1	58.70	0	0.00	59.30	1	3,564	0.03%
2020/01/31	5	60.48	0	0.00	60.50	5	3,521	0.14%
2020/01/30	4	60.65	3	60.20	59.80	1	3,507	0.03%
2020/01/20	2	65.90	0	0.00	65.90	2	3,396	0.06%
2020/01/17	0	0.00	2	66.00	66.00	-2	3,405	-0.06%
2020/01/15	1	65.50	0	0.00	65.40	1	3,408	0.03%
2020/01/14	1	65.30	0	0.00	65.60	1	3,430	0.03%
2020/01/13	40	65.00	1	65.00	65.00	39	3,435	1.14%
2020/01/10	0.2	64.90	0	0.00	64.90	0.2	3,451	0.00%
2020/01/08	1	64.10	0	0.00	64.30	1	3,487	0.03%
2020/01/03	0	0.00	23	66.87	66.60	-23	3,467	-0.66%
2020/01/02	22	66.49	1	66.30	66.30	21	3,487	0.60%
2019/12/31	2	66.15	0	0.00	66.20	2	3,517	0.06%
2019/12/30	4	66.90	0	0.00	66.60	4	3,513	0.11%
2019/12/27	1	66.90	2	67.40	67.00	-1	3,513	-0.03%
2019/12/26	3	67.07	0	0.00	67.00	3	3,489	0.09%
2019/12/25	3	67.20	10	67.20	67.50	-7	3,498	-0.20%
2019/12/24	6	66.93	0	0.00	67.00	6	3,508	0.17%
2019/12/20	1	68.40	1	68.10	67.60	0	3,554	0.00%
2019/12/19	1	68.80	0	0.00	68.60	1	3,560	0.03%
2019/12/18	10	68.94	20	69.20	69.10	-10	3,545	-0.28%
2019/12/16	0	0.00	1	69.20	69.20	-1	3,592	-0.03%
2019/12/13	2	69.55	1	68.80	68.80	1	3,596	0.03%
2019/12/12	3	69.37	8	69.73	68.80	-5	3,555	-0.14%
2019/12/11	2	68.80	6	68.80	68.80	-4	3,452	-0.12%
2019/12/10	10	67.80	1	67.60	67.90	9	3,428	0.26%
2019/12/09	0	0.00	7	67.97	67.90	-7	3,437	-0.20%
2019/12/06	6	66.47	0	0.00	67.30	6	3,411	0.18%
2019/12/05	1	67.60	0	0.00	67.50	1	3,385	0.03%
2019/12/04	1	67.10	0	0.00	67.10	1	3,370	0.03%
2019/12/02	1	66.70	18	66.70	66.80	-17	3,372	-0.50%
2019/11/27	2	68.20	1	68.10	68.10	1	3,354	0.03%
2019/11/26	1	67.40	0	0.00	68.50	1	3,338	0.03%
2019/11/25	9	67.60	0	0.00	67.20	9	3,265	0.28%
2019/11/22	5	67.24	1	67.10	67.40	4	3,274	0.12%
2019/11/21	4	66.60	2.1	66.91	67.20	1.9	3,261	0.06%
2019/11/20	0	0.00	5	66.80	67.20	-5	3,263	-0.15%
2019/11/19	3	67.07	7	66.87	67.20	-4	3,257	-0.12%
2019/11/18	0	0.00	1	65.90	66.70	-1	3,230	-0.03%
2019/11/15	2.1	65.25	0	0.00	65.40	2.1	3,207	0.06%
2019/11/14	1	65.20	0	0.00	65.00	1	3,202	0.03%
2019/11/13	14	66.03	0	0.00	65.90	14	3,179	0.44%
2019/11/11	1	66.10	0	0.00	65.90	1	3,172	0.03%
2019/11/08	7	67.93	1	66.80	67.00	6	3,142	0.19%
2019/11/07	0	0.00	2	66.70	66.70	-2	3,104	-0.06%
2019/11/06	0	0.00	4	67.37	67.50	-4	3,073	-0.13%
2019/11/05	2	68.55	1	69.00	68.90	1	3,033	0.03%
2019/11/04	6	68.97	7	67.87	69.30	-1	2,979	-0.03%
2019/11/01	5	66.64	3	67.10	67.30	2	2,808	0.07%
2019/10/30	1	65.40	0	0.00	65.50	1	2,742	0.04%
2019/10/29	0	0.00	10	65.70	65.40	-10	2,737	-0.37%
2019/10/28	0	0.00	2	64.80	64.90	-2	2,706	-0.07%
2019/10/21	15	65.27	0	0.00	65.60	15	2,781	0.54%
2019/10/17	0	0.00	1	65.40	65.20	-1	2,780	-0.04%
2019/10/14	0	0.00	5	64.00	63.90	-5	2,818	-0.18%
2019/10/09	1	63.80	0	63.10	63.00	1	2,835	0.03%
2019/10/07	1	63.40	0	0.00	63.50	1	2,938	0.03%
2019/09/24	1	66.50	1	65.90	66.40	0	2,755	0.00%
2019/09/20	2	66.10	0	0.00	65.60	2	2,699	0.07%
2019/09/19	0	0.00	1	65.40	64.90	-1	2,559	-0.04%
2019/09/18	2	63.80	2	64.60	64.80	0	2,524	0.00%
2019/09/12	0	0.00	7	64.06	64.30	-7	2,507	-0.28%
2019/09/09	5	63.60	0	0.00	63.40	5	2,496	0.20%
2019/09/04	0	0.00	2	63.00	63.20	-2	2,493	-0.08%
2019/09/03	0	0.00	1	62.50	62.50	-1	2,487	-0.04%
2019/08/30	2	62.90	0	0.00	63.40	2	2,492	0.08%
2019/08/26	2	63.00	0	0.00	62.70	2	2,446	0.08%
2019/08/21	1	63.10	0	0.00	63.30	1	2,467	0.04%
2019/08/02	0.1	61.60	0	0.00	61.30	0.1	2,362	0.00%
2019/08/01	0	0.00	1	63.50	63.60	-1	2,349	-0.04%
2019/07/31	0	0.00	2	63.95	64.30	-2	2,308	-0.09%
2019/07/30	0	0.00	5	65.40	64.30	-5	2,302	-0.22%
2019/07/29	0	0.00	3	64.60	64.80	-3	2,330	-0.13%
2019/07/25	0	0.00	1	64.40	64.60	-1	2,319	-0.04%
2019/07/24	2	66.90	3	66.73	66.70	-1	2,282	-0.04%
2019/07/22	0	0.00	30	67.50	67.50	-30	2,195	-1.37%
2019/07/12	2	66.70	0	0.00	66.10	2	2,251	0.09%
2019/07/11	1	65.80	3	65.50	65.90	-2	2,258	-0.09%
2019/07/08	2	64.55	0	0.00	64.40	2	2,352	0.09%
2019/07/05	2	64.60	0	0.00	64.60	2	2,382	0.08%
2019/07/02	0.2	64.10	0	0.00	64.10	0.2	2,604	0.01%
2019/07/01	1	63.80	0	0.00	64.10	1	2,643	0.04%
2019/06/28	2	63.00	0	0.00	63.10	2	2,719	0.07%
2019/06/26	0	0.00	1	63.30	63.20	-1	2,897	-0.03%
2019/06/25	2	63.95	0	0.00	63.60	2	2,931	0.07%
2019/06/21	1	64.20	0	0.00	64.20	1	2,957	0.03%
2019/06/20	0	0.00	2	63.45	63.60	-2	2,925	-0.07%
2019/06/18	1	60.90	0	0.00	61.40	1	2,912	0.03%
2019/06/14	0	0.00	2	62.20	62.10	-2	2,889	-0.07%
2019/06/12	2	61.90	0	0.00	61.80	2	3,043	0.07%
2019/06/04	0	0.00	1	61.90	61.60	-1	3,079	-0.03%
2019/06/03	0	0.00	1	61.50	61.90	-1	3,089	-0.03%
2019/05/30	1	60.90	0	0.00	60.90	1	3,080	0.03%
2019/05/23	0	0.00	3	60.40	60.70	-3	3,155	-0.10%
2019/05/22	1	61.00	0	0.00	61.00	1	3,152	0.03%
2019/05/17	0	0.00	1	60.90	60.70	-1	3,173	-0.03%
2019/05/16	3	61.93	0	61.70	61.30	3	3,158	0.09%
2019/05/15	1	62.60	0	0.00	62.70	1	3,145	0.03%
2019/05/14	1	63.30	1	63.80	63.30	0	3,151	0.00%
2019/05/13	0	0.00	1	64.40	64.00	-1	3,151	-0.03%
2019/05/10	10	65.60	0	0.00	66.20	10	3,151	0.32%
2019/05/09	0	0.00	2	66.10	66.10	-2	3,183	-0.06%
2019/05/08	0	0.00	2	68.00	67.70	-2	3,142	-0.06%
2019/05/03	0	0.00	1	69.50	70.00	-1	3,111	-0.03%
2019/04/30	1	68.90	0	0.00	69.20	1	3,097	0.03%
2019/04/29	1	69.30	2.5	69.49	69.40	-1.5	3,111	-0.05%
2019/04/26	0	0.00	4	69.50	68.90	-4	3,156	-0.13%
2019/04/25	6	70.10	0	0.00	69.80	6	3,184	0.19%
2019/04/23	1	68.60	0	0.00	70.00	1	3,261	0.03%
2019/04/19	0	0.00	2	70.30	70.00	-2	3,250	-0.06%
2019/04/18	3	72.07	10	72.84	71.10	-7	3,247	-0.22%
2019/04/17	5	72.08	6	72.10	72.00	-1	3,148	-0.03%
2019/04/16	5	71.74	3	71.10	71.20	2	3,099	0.06%
2019/04/15	2	70.90	1	71.00	71.10	1	3,044	0.03%
2019/04/12	0	0.00	6	68.50	68.50	-6	2,972	-0.20%
2019/04/11	3	67.67	0	0.00	67.30	3	2,906	0.10%
2019/04/10	0	0.00	0.3	67.20	67.30	-0.3	2,869	-0.01%
2019/04/09	1	66.30	0	0.00	66.80	1	2,774	0.04%
2019/04/08	13	65.52	18	66.79	66.70	-5	2,753	-0.18%
2019/04/03	8	64.65	2	64.90	65.00	6	2,644	0.23%
2019/04/02	1	65.10	2	64.75	64.80	-1	2,605	-0.04%
2019/04/01	11	63.04	11	63.93	63.80	0	2,515	0.00%
2019/03/26	2	62.10	0	0.00	62.30	2	2,285	0.09%
2019/03/25	2	61.20	0	0.00	61.80	2	2,271	0.09%
2019/03/22	0	0.00	1	62.80	62.60	-1	2,252	-0.04%
2019/03/21	1	63.40	0	0.00	63.60	1	2,241	0.04%
2019/03/20	1	63.10	0	0.00	63.10	1	2,269	0.04%
2019/03/19	1.2	62.57	6	62.90	63.00	-4.8	2,303	-0.21%
2019/03/18	15	62.50	0	0.00	62.50	15	2,379	0.63%
2019/03/15	0	0.00	19	61.77	62.40	-19	2,362	-0.80%
2019/03/14	2	62.10	0	0.00	62.00	2	2,213	0.09%
2019/03/13	1	61.70	3	61.40	61.70	-2	2,263	-0.09%
2019/03/12	0	0.00	2	61.60	61.40	-2	2,262	-0.09%
2019/03/08	2	61.05	0	0.00	61.00	2	2,343	0.09%
2019/03/07	5	61.60	0	0.00	61.60	5	2,533	0.20%
2019/03/04	9	61.66	9	62.24	62.20	0	2,653	0.00%
2019/02/26	9	63.74	1	62.60	62.60	8	2,632	0.30%
2019/02/25	4	63.10	3	63.03	63.50	1	2,614	0.04%
2019/02/22	0	0.00	2	62.20	62.30	-2	2,616	-0.08%
2019/02/21	6	61.93	0	0.00	62.20	6	2,656	0.23%
2019/02/20	0	0.00	1	62.00	62.00	-1	2,649	-0.04%
2019/02/19	1	60.90	0	0.00	60.90	1	2,671	0.04%
2019/02/18	0	0.00	1	60.20	60.20	-1	2,725	-0.04%
2019/02/15	1	60.40	0	0.00	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	0	0.00	6	61.10	61.20	-6	2,788	-0.22%
2019/02/12	3	60.13	0	0.00	60.40	3	2,764	0.11%
2019/01/29	0	0.00	1	58.90	59.00	-1	2,708	-0.04%
2019/01/25	0	0.00	1	58.80	58.50	-1	2,709	-0.04%
2019/01/23	2	58.15	1	58.20	58.20	1	2,708	0.04%
2019/01/21	0	0.00	12	59.03	59.20	-12	2,717	-0.44%
2019/01/18	0	0.00	2	58.60	58.60	-2	2,721	-0.07%
2019/01/17	12	58.37	0	0.00	57.90	12	2,715	0.44%
2019/01/14	2	58.00	0	0.00	57.80	2	2,683	0.07%
2019/01/10	3	58.17	8	58.70	58.30	-5	2,715	-0.18%
2019/01/09	9	59.39	2	59.90	59.20	7	2,704	0.26%
2019/01/08	2	59.20	1	59.30	58.70	1	2,689	0.04%
2019/01/07	6	59.40	0	0.00	58.90	6	2,715	0.22%
2019/01/04	2	58.80	1	58.70	58.90	1	2,752	0.04%
2018/12/19	0	0.00	1	60.60	61.00	-1	2,996	-0.03%
2018/12/13	4	60.55	14	61.11	61.30	-10	3,065	-0.33%
2018/12/12	13	60.52	8	60.75	61.00	5	3,043	0.16%
2018/12/11	4	59.78	0	0.00	59.80	4	3,016	0.13%
2018/12/10	1	60.90	0	0.00	61.00	1	2,957	0.03%
2018/12/07	0	0.00	1	62.00	62.20	-1	2,971	-0.03%
2018/12/06	5	61.00	1	61.80	61.50	4	3,007	0.13%
2018/12/05	1	61.90	0	0.00	62.00	1	2,967	0.03%
2018/12/04	35	63.03	1	62.80	62.80	34	3,000	1.13%
2018/12/03	1	63.00	4	62.93	63.30	-3	3,000	-0.10%
2018/11/30	3	61.27	0	0.00	62.20	3	2,962	0.10%
2018/11/29	2	61.30	0	0.00	61.30	2	2,796	0.07%
2018/11/16	1	62.50	0	0.00	62.50	1	2,639	0.04%
2018/11/15	2	62.65	0	0.00	62.90	2	2,650	0.08%
2018/11/14	1	64.10	0	0.00	64.10	1	2,607	0.04%
2018/11/06	0	0.00	1	65.70	66.40	-1	2,609	-0.04%
2018/11/02	0	0.00	1	65.80	66.70	-1	2,624	-0.04%
2018/10/26	1	63.50	0	0.00	64.00	1	2,630	0.04%
2018/10/25	1	63.70	1	63.80	63.80	0	2,632	0.00%
2018/10/24	1	65.10	0	0.00	65.00	1	2,626	0.04%
2018/10/19	1	65.80	0	0.00	67.10	1	2,599	0.04%
2018/10/18	0	0.00	1	66.40	66.30	-1	2,602	-0.04%
2018/10/17	0	0.00	4	66.80	65.60	-4	2,729	-0.15%
2018/10/15	1	65.10	0	0.00	65.10	1	2,785	0.04%
2018/10/12	1	65.00	0	0.00	65.60	1	2,817	0.04%
2018/10/11	1	67.10	9	65.20	64.00	-8	2,844	-0.28%
2018/10/05	1	72.10	0	0.00	72.10	1	2,753	0.04%
2018/10/01	1	74.90	0	0.00	75.20	1	2,753	0.04%
2018/09/25	2	74.20	0	0.00	74.50	2	2,751	0.07%
2018/09/21	0	0.00	2	73.30	73.00	-2	2,736	-0.07%
2018/09/20	1	72.80	0	0.00	72.60	1	2,752	0.04%
2018/09/14	1	74.70	0	0.00	74.70	1	2,778	0.04%
2018/09/13	2	73.85	2	74.20	74.30	0	2,800	0.00%
2018/09/11	10	73.90	0	0.00	74.90	10	2,780	0.36%
2018/09/10	0	0.00	5	74.10	73.50	-5	2,801	-0.18%
2018/09/07	0	0.00	4	76.60	75.10	-4	2,805	-0.14%
2018/09/06	0	0.00	1	76.90	76.80	-1	2,777	-0.04%
2018/09/05	0	0.00	2	77.30	77.00	-2	2,752	-0.07%
2018/09/03	2	78.10	0	0.00	77.90	2	2,730	0.07%
2018/08/29	1	78.50	1.2	78.42	78.10	-0.2	2,803	-0.01%
2018/08/28	0	0.00	3	78.00	78.00	-3	2,797	-0.11%
2018/08/27	0	0.00	3	77.50	77.70	-3	2,796	-0.11%
2018/08/24	0	0.00	1	77.10	77.20	-1	2,795	-0.04%
2018/08/22	18	77.81	2.2	77.25	77.70	15.8	2,907	0.54%
2018/08/21	0	0.00	2	76.60	76.60	-2	2,854	-0.07%
2018/08/20	0	0.00	1	75.50	75.50	-1	2,880	-0.03%
2018/08/16	1	74.90	1	75.40	75.40	0	2,907	0.00%
2018/08/15	1	73.50	1	73.90	73.50	0	2,892	0.00%
2018/08/14	2	74.45	0	0.00	74.40	2	2,884	0.07%
2018/08/13	6	76.28	1	75.40	75.80	5	2,874	0.17%
2018/08/09	1	77.40	4	77.60	77.10	-3	2,871	-0.10%
2018/08/07	0	0.00	1	77.80	77.40	-1	2,934	-0.03%
2018/08/06	1	77.60	0	0.00	77.70	1	2,953	0.03%
2018/08/03	0	0.00	1	77.00	77.00	-1	2,964	-0.03%
2018/08/02	0	0.00	4	76.48	76.50	-4	2,963	-0.13%
2018/07/27	0.2	75.80	0	0.00	75.60	0.2	2,917	0.01%
2018/07/25	1	76.20	1	75.90	75.80	0	2,889	0.00%
2018/07/24	1	79.10	3	79.67	80.00	-2	2,837	-0.07%
2018/07/23	1	78.50	1	78.40	78.80	0	2,711	0.00%
2018/07/20	1	78.30	0	0.00	78.30	1	2,691	0.04%
2018/07/19	5	78.60	1	78.60	78.40	4	2,671	0.15%
2018/07/17	0	0.00	1	76.20	75.60	-1	2,580	-0.04%
2018/07/16	46	75.70	0	0.00	75.50	46	2,560	1.80%
2018/07/13	1	75.00	1	75.00	75.20	0	2,578	0.00%
2018/07/12	0	0.00	1	74.20	74.00	-1	2,607	-0.04%
2018/07/11	1	73.70	0	0.00	73.80	1	2,627	0.04%
2018/07/10	10	73.50	0	0.00	73.60	10	2,630	0.38%
2018/07/04	1	73.20	3	73.53	73.20	-2	2,677	-0.07%
2018/07/03	0	0.00	1.1	73.48	73.00	-1.1	2,744	-0.04%
2018/07/02	3	73.27	0	0.00	73.20	3	2,758	0.11%
2018/06/29	0	0.00	1	73.40	74.60	-1	2,737	-0.04%
2018/06/28	1	72.50	0	0.00	72.30	1	2,698	0.04%
2018/06/27	1	72.50	0	0.00	72.50	1	2,742	0.04%
2018/06/26	2	72.40	21	72.50	72.50	-19	2,738	-0.69%
2018/06/22	1	73.50	0	0.00	73.30	1	2,716	0.04%
2018/06/19	1	74.50	0	0.00	74.70	1	2,717	0.04%
2018/06/14	1	76.20	0	0.00	75.40	1	2,675	0.04%
2018/06/13	0	0.00	1	77.00	76.90	-1	2,662	-0.04%
2018/06/08	0	0.00	1	77.80	77.20	-1	2,814	-0.04%
2018/06/07	2	77.90	0	0.00	78.00	2	2,831	0.07%
2018/06/06	0.1	77.00	2	76.95	77.00	-1.9	2,826	-0.07%
2018/06/05	3	75.50	0	0.00	75.70	3	2,811	0.11%
2018/06/04	0	0.00	6	75.60	75.50	-6	2,800	-0.21%
2018/06/01	0	0.00	2	74.50	74.70	-2	2,791	-0.07%
2018/05/31	0	0.00	3	74.10	73.80	-3	2,810	-0.11%
2018/05/30	5	74.40	0	0.00	74.20	5	2,753	0.18%
2018/05/28	1	75.60	0	0.00	75.70	1	2,782	0.04%
2018/05/25	0.5	75.50	0	0.00	75.10	0.5	2,787	0.02%
2018/05/21	2	74.30	2	74.00	74.10	0	2,838	0.00%
2018/05/18	1	74.00	0	0.00	73.40	1	2,859	0.03%
2018/05/17	2	74.60	0	0.00	74.00	2	2,885	0.07%
2018/05/16	1	74.70	1.1	74.21	74.20	-0.1	2,893	0.00%
2018/05/15	3	76.20	1	75.90	75.20	2	2,918	0.07%
2018/05/11	0	0.00	10	77.50	77.30	-10	3,059	-0.33%
2018/05/09	1	76.00	0	0.00	76.40	1	3,120	0.03%
2018/05/08	0	0.00	1	76.40	75.80	-1	3,151	-0.03%
2018/05/07	1	74.90	1	75.70	76.00	0	3,203	0.00%
2018/04/30	1	74.40	1	74.00	73.90	0	3,319	0.00%
2018/04/26	13	74.23	2	74.15	74.00	11	3,351	0.33%
2018/04/25	0	0.00	4	73.50	74.90	-4	3,411	-0.12%
2018/04/24	2	72.65	2	73.35	72.80	0	3,429	0.00%
2018/04/20	1	75.50	0	0.00	76.00	1	3,428	0.03%
2018/04/19	3	76.47	0	0.00	76.90	3	3,439	0.09%
2018/04/18	1	77.00	1	76.90	76.30	0	3,440	0.00%
2018/04/12	2	78.40	0	0.00	78.50	2	3,452	0.06%
2018/04/10	1	77.70	0	0.00	77.70	1	3,446	0.03%
2018/04/09	0	0.00	8	77.30	77.80	-8	3,436	-0.23%
2018/04/03	1	78.00	0	0.00	78.20	1	3,371	0.03%
2018/04/02	0.5	79.20	0	0.00	79.20	0.5	3,358	0.02%
2018/03/31	0	0.00	2	79.20	79.60	-2	3,374	-0.06%
2018/03/30	1	80.00	0	0.00	80.00	1	3,364	0.03%
2018/03/29	1	78.20	3	78.30	78.10	-2	3,343	-0.06%
2018/03/26	0	0.00	10	78.00	78.00	-10	3,427	-0.29%
2018/03/23	3	78.10	2	78.10	78.40	1	3,463	0.03%
2018/03/22	1	80.00	0	0.00	79.30	1	3,466	0.03%
2018/03/19	1	79.40	0	0.00	79.30	1	3,476	0.03%
2018/03/16	2	79.50	1	79.30	79.10	1	3,490	0.03%
2018/03/15	2	79.60	0	0.00	79.60	2	3,438	0.06%
2018/03/14	9	80.26	0	0.00	80.10	9	3,435	0.26%
2018/03/13	1	81.90	6	81.65	81.70	-5	3,424	-0.15%
2018/03/12	4	81.08	2	81.10	81.20	2	3,469	0.06%
2018/03/09	0	0.00	1	80.10	79.70	-1	3,486	-0.03%
2018/03/05	1	78.80	0	0.00	78.50	1	3,701	0.03%
2018/02/23	2	79.35	0	0.00	79.40	2	3,963	0.05%
2018/02/21	2	79.50	1	80.30	80.30	1	3,997	0.03%
2018/02/12	1	78.50	0	0.00	78.30	1	4,036	0.02%
2018/02/09	3	78.07	0	0.00	78.50	3	4,084	0.07%
2018/02/07	2	80.10	3	80.37	80.30	-1	4,252	-0.02%
2018/02/06	8.7	79.89	16	79.25	78.70	-7.3	4,506	-0.16%
2018/02/05	7	82.37	0	0.00	82.90	7	4,409	0.16%
2018/02/02	15	84.70	15	84.20	84.10	0	4,464	0.00%
2018/02/01	6	84.13	0	0.00	85.00	6	4,546	0.13%
2018/01/30	9	84.18	1	84.40	83.50	8	4,616	0.17%
2018/01/26	2	85.55	0	0.00	85.60	2	4,648	0.04%
2018/01/23	1	86.20	0	0.00	86.20	1	4,991	0.02%
2018/01/22	0	0.00	1	86.80	86.90	-1	5,056	-0.02%
2018/01/19	18	87.88	6	88.27	87.40	12	5,104	0.24%
2018/01/18	12	87.40	5.6	87.27	86.70	6.4	5,113	0.12%
2018/01/17	4	86.20	1	86.00	87.00	3	5,111	0.06%
2018/01/15	3	86.13	1	86.00	86.20	2	5,168	0.04%
2018/01/12	4	85.20	0	0.00	85.60	4	5,232	0.08%
2018/01/11	1	84.80	0	0.00	84.60	1	5,265	0.02%
2018/01/08	0	0.00	1	85.40	85.30	-1	5,403	-0.02%
2018/01/04	3	84.77	2	84.95	85.10	1	5,855	0.02%
2018/01/03	0	0.00	9	85.00	85.10	-9	5,923	-0.15%