鴻準 (2354)-元大-金華券商分點個股進出

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
65.0
漲跌
▲0.3
漲幅
+0.46%
成交量
6,693張
產業
上市其他電子類股▲0.61%
1050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-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/09/20	3	65.47	0	0.00	65.00	3	13,374	0.02%
2024/09/18	2	63.80	0	0.00	63.60	2	14,173	0.01%
2024/09/16	0	0.00	3	64.57	65.30	-3	14,568	-0.02%
2024/09/13	4	64.05	0	0.00	64.30	4	15,514	0.03%
2024/09/12	3	63.43	6	63.37	63.50	-3	15,795	-0.02%
2024/09/11	4	62.23	3	62.37	61.90	1	15,948	0.01%
2024/09/10	0.1	62.90	1	61.20	61.60	-1	16,171	-0.01%
2024/09/09	0	0.00	3	61.70	63.00	-3	16,396	-0.02%
2024/09/06	2	62.80	2	63.30	63.10	0	16,704	0.00%
2024/09/05	0	63.60	5	64.50	63.00	-5	16,931	-0.03%
2024/09/04	4.3	63.91	2	63.85	63.60	2.3	17,201	0.01%
2024/09/03	2	67.80	1	67.00	67.00	1	17,347	0.01%
2024/09/02	1.3	68.36	1	67.60	67.60	0.3	18,244	0.00%
2024/08/30	0	0.00	3	68.40	68.40	-3	19,128	-0.02%
2024/08/29	1	68.40	1	68.30	68.50	0	20,014	0.00%
2024/08/28	2	68.80	6	68.90	69.00	-4	21,194	-0.02%
2024/08/27	1	67.70	0.8	67.90	68.40	0.2	23,925	0.00%
2024/08/26	2	68.30	0.2	68.40	68.10	1.8	24,939	0.01%
2024/08/23	3	67.33	0	0.00	68.00	3	26,976	0.01%
2024/08/22	5.3	68.25	3	68.30	67.60	2.3	30,280	0.01%
2024/08/21	11	68.73	9	68.67	68.60	2	31,636	0.01%
2024/08/20	74	70.32	20	69.81	69.70	54	31,724	0.17%
2024/08/19	70.1	65.72	1	65.00	65.40	69.1	31,881	0.22%
2024/08/16	0	0.00	2.3	64.27	64.40	-2.3	31,873	-0.01%
2024/08/13	0.1	62.40	3	62.00	62.60	-3	32,619	-0.01%
2024/08/09	0.3	61.00	152.3	61.60	61.00	-152	32,748	-0.46%	大賣/鉅額交易
2024/08/08	2.1	60.57	0	0.00	59.70	2.1	32,750	0.01%
2024/08/07	0.1	60.80	10	60.00	60.70	-9.9	32,744	-0.03%
2024/08/06	0	57.40	0	0.00	57.60	0	32,681	0.00%
2024/08/05	152.4	58.58	0	0.00	57.90	152.4	32,661	0.47%	大買/鉅額交易
2024/08/02	11	64.68	159	65.47	64.30	-148	32,547	-0.45%	大賣/鉅額交易
2024/08/01	0.4	66.90	0	0.00	66.80	0.4	32,644	0.00%
2024/07/31	2	65.55	2	65.35	65.30	0	32,853	0.00%
2024/07/30	0	0.00	5.8	65.05	64.90	-5.8	32,950	-0.02%
2024/07/29	158	64.37	0.2	64.00	63.70	157.8	32,946	0.48%	大買/鉅額交易
2024/07/26	1.1	63.94	2	64.40	64.40	-0.9	32,993	0.00%
2024/07/23	3.1	65.27	4	65.30	65.10	-0.9	33,330	0.00%
2024/07/22	15.5	65.40	9	66.08	64.30	6.5	33,406	0.02%
2024/07/19	4	68.23	7	67.99	67.50	-3	33,335	-0.01%
2024/07/18	15	68.86	7	69.01	68.90	8	33,891	0.02%
2024/07/17	1.1	70.60	1	70.20	70.40	0.1	34,191	0.00%
2024/07/16	3.5	69.69	6	70.37	69.50	-2.5	34,142	-0.01%
2024/07/15	3	70.97	0	0.00	70.60	3	34,127	0.01%
2024/07/12	5.5	71.95	5	72.00	71.50	0.5	34,071	0.00%
2024/07/11	26	73.47	7	73.77	73.00	19	33,970	0.06%
2024/07/10	7.5	72.36	9	72.83	73.10	-1.5	33,628	0.00%
2024/07/09	10	71.95	8	72.48	72.00	2	33,380	0.01%
2024/07/08	19.5	72.41	21	72.30	71.60	-1.5	32,906	0.00%
2024/07/05	22	70.92	12.5	71.30	71.50	9.5	32,640	0.03%
2024/07/04	22	70.00	30	69.86	70.10	-8	32,616	-0.02%
2024/07/03	8	67.73	2.1	67.63	67.50	5.9	32,408	0.02%
2024/07/02	8	68.87	2	67.80	67.60	6	32,567	0.02%
2024/07/01	23.5	70.73	6	70.47	70.40	17.5	32,728	0.05%
2024/06/28	17	71.58	112	71.54	71.30	-95	33,047	-0.29%	大賣/
2024/06/27	0	0.00	103.4	70.91	70.60	-103.4	33,231	-0.31%	大賣/鉅額交易
2024/06/26	16.1	72.40	33.2	72.50	72.30	-17.1	33,789	-0.05%
2024/06/25	32.9	71.92	20	71.87	73.40	12.9	35,672	0.04%
2024/06/24	5.1	70.36	7	70.77	70.30	-1.9	36,126	-0.01%
2024/06/21	10.8	71.18	9.4	70.85	71.80	1.4	36,166	0.00%
2024/06/20	78.2	71.86	51	70.84	72.20	27.2	36,002	0.08%
2024/06/19	9.5	69.07	8	68.78	68.00	1.5	35,568	0.00%
2024/06/18	6.4	68.35	4	68.98	68.20	2.4	35,940	0.01%
2024/06/17	9.1	68.38	15.7	68.77	68.10	-6.6	36,938	-0.02%
2024/06/14	7.6	68.59	9.2	68.62	68.70	-1.6	37,193	0.00%
2024/06/13	17.4	68.02	20.5	68.34	68.20	-3.1	37,283	-0.01%
2024/06/12	19.2	67.21	9	67.15	67.80	10.1	38,048	0.03%
2024/06/11	12	66.99	10.2	66.74	66.20	1.9	38,536	0.00%
2024/06/07	18.3	68.21	17	68.10	67.80	1.3	40,000	0.00%
2024/06/06	35.5	70.16	36	70.03	68.50	-0.5	40,154	0.00%
2024/06/05	40.3	69.35	38.1	69.76	69.30	2.2	39,267	0.01%
2024/06/04	61.3	70.14	61	68.81	68.10	0.3	38,356	0.00%
2024/06/03	63.5	73.32	46	73.01	72.20	17.5	37,454	0.05%
2024/05/31	111.8	75.26	129.3	75.51	73.10	-17.5	36,215	-0.05%	大買/大賣/
2024/05/30	62.2	73.33	62	72.46	72.10	0.2	33,375	0.00%
2024/05/29	95.9	74.88	82.4	75.30	74.60	13.5	32,308	0.04%
2024/05/28	207.2	74.30	126.2	74.25	72.70	81	30,144	0.27%	大買/大賣/
2024/05/27	3	69.24	40.7	70.82	71.50	-37.7	26,731	-0.14%
2024/05/24	18	64.74	7.1	65.03	65.00	11	25,224	0.04%
2024/05/23	32.4	65.36	22	65.60	65.30	10.4	24,805	0.04%
2024/05/22	20.7	63.78	16	64.11	63.60	4.7	23,643	0.02%
2024/05/21	41	63.24	28	64.00	64.80	13	23,189	0.06%
2024/05/20	4	62.30	43	61.68	62.10	-39	22,450	-0.17%
2024/05/17	13	61.03	8	60.98	61.20	5	22,192	0.02%
2024/05/16	7	61.70	10.3	61.58	61.10	-3.3	22,142	-0.01%
2024/05/15	4.1	60.90	2	60.90	60.10	2.1	21,984	0.01%
2024/05/14	1	60.70	0	0.00	60.90	1	21,890	0.00%
2024/05/13	0.3	60.03	3.2	59.94	60.10	-2.9	21,783	-0.01%
2024/05/10	0	0.00	1	60.40	60.60	-1	21,714	0.00%
2024/05/09	9.1	61.32	1	62.40	60.80	8.1	21,626	0.04%
2024/05/08	0	0.00	1	61.90	61.30	-1	21,452	0.00%
2024/05/07	4.6	61.44	0.2	61.10	61.70	4.4	21,360	0.02%
2024/05/06	9	62.02	8.1	61.95	62.10	0.9	21,150	0.00%
2024/05/03	0	60.90	1	61.90	60.70	-1	20,835	0.00%
2024/05/02	2.2	60.75	0	0.00	60.70	2.2	20,678	0.01%
2024/04/30	2.2	62.17	4	62.18	61.60	-1.8	20,587	-0.01%
2024/04/29	7.6	62.88	5.1	63.01	62.40	2.5	20,438	0.01%
2024/04/26	5	61.48	2.1	61.70	61.40	2.9	19,997	0.01%
2024/04/25	4	61.25	2	61.00	60.90	2	19,794	0.01%
2024/04/24	21.6	62.15	21	61.69	62.00	0.5	19,592	0.00%
2024/04/23	12	60.46	15.4	60.03	60.30	-3.4	18,907	-0.02%
2024/04/22	6.1	56.50	0	0.00	57.00	6.1	18,438	0.03%
2024/04/19	1	55.57	6	55.38	55.80	-5	18,278	-0.03%
2024/04/18	1	56.10	3	56.03	56.50	-2	18,105	-0.01%
2024/04/17	8.1	55.86	1	55.20	55.60	7.1	17,987	0.04%
2024/04/16	1.1	55.74	6.8	55.12	55.00	-5.7	17,836	-0.03%
2024/04/15	2.2	57.52	1	57.50	57.50	1.2	17,596	0.01%
2024/04/12	3	58.77	4.2	58.63	58.50	-1.2	17,434	-0.01%
2024/04/11	7	59.70	15	59.70	59.10	-8.1	17,226	-0.05%
2024/04/10	11.8	62.25	3	61.80	61.20	8.8	16,729	0.05%
2024/04/09	58	63.94	32	63.47	63.00	26	16,351	0.16%
2024/04/08	58.5	63.01	6.2	63.27	63.50	52.3	15,980	0.33%
2024/04/03	16	63.66	8.2	63.61	64.00	7.8	15,670	0.05%
2024/04/02	25.3	64.40	17.1	64.37	64.90	8.2	15,264	0.05%
2024/04/01	20	64.52	15	64.43	63.80	5	14,706	0.03%
2024/03/29	44.5	63.90	13.5	63.13	63.00	31	14,144	0.22%
2024/03/28	97.6	66.12	127.1	66.11	65.10	-29.5	13,289	-0.22%	大賣/
2024/03/27	8.1	61.92	36.6	62.54	63.60	-28.5	10,914	-0.26%
2024/03/26	15.3	58.72	5	58.40	57.90	10.3	9,790	0.11%
2024/03/25	6	58.53	17.9	58.30	58.70	-11.9	9,502	-0.13%
2024/03/22	12	59.14	5	59.48	59.00	7	9,239	0.08%
2024/03/21	27.1	59.08	13	59.28	59.10	14.1	8,698	0.16%
2024/03/20	30.8	59.13	25	59.02	58.20	5.8	8,078	0.07%
2024/03/19	1	55.65	3.1	56.87	58.10	-2	6,912	-0.03%
2024/03/18	8.1	55.26	9.5	54.40	55.40	-1.4	6,431	-0.02%
2024/03/15	49.7	56.71	20	56.82	55.60	29.7	6,066	0.49%
2024/03/14	14.1	55.03	6	54.30	53.70	8.1	4,982	0.16%
2024/03/13	50.1	59.37	61	58.56	58.90	-11	4,239	-0.26%
2024/03/12	1	51.70	3	53.89	55.30	-2	2,479	-0.08%
2024/03/08	1	50.30	0	0.00	49.20	1	2,072	0.05%
2024/03/07	0	0.00	1	50.09	50.10	-1	2,041	-0.05%
2024/03/06	1.1	49.81	0	0.00	49.80	1.1	2,002	0.05%
2024/03/04	1	49.30	1	49.70	50.00	0	1,969	0.00%
2024/03/01	1	49.60	0	0.00	49.30	1	1,953	0.05%
2024/02/26	0.1	50.06	3	50.00	50.00	-2.9	1,928	-0.15%
2024/02/23	0.1	50.40	0	0.00	50.10	0.1	1,936	0.01%
2024/02/22	0.2	50.78	0	0.00	50.70	0.2	1,954	0.01%
2024/02/21	1	50.10	1	50.00	50.10	0	1,946	0.00%
2024/02/20	0	50.50	0	0.00	50.30	0	1,966	0.00%
2024/02/16	0.1	49.60	0	0.00	49.40	0.1	2,021	0.00%
2024/01/30	0	0.00	1	50.50	50.40	-1	2,017	-0.05%
2024/01/26	0	50.50	0	0.00	50.50	0	2,051	0.00%
2024/01/23	0	0.00	4	50.20	50.20	-4	2,131	-0.19%
2024/01/17	1	49.65	0	0.00	49.65	1	2,182	0.05%
2024/01/08	1	51.50	0	0.00	51.60	1	2,321	0.04%
2024/01/04	0.1	52.10	1	51.90	51.90	-0.9	2,373	-0.04%
2024/01/02	2	53.00	2	52.80	52.80	0	2,540	0.00%
2023/12/26	4	52.18	2	52.10	52.20	2	2,665	0.08%
2023/12/25	0	51.90	0	0.00	51.90	0	2,740	0.00%
2023/12/19	0	0.00	0.1	51.70	51.60	-0.1	2,959	0.00%
2023/12/18	0.1	52.00	0.1	52.00	52.00	0	3,097	0.00%
2023/12/15	0.1	52.00	1	52.10	52.00	-1	3,417	-0.03%
2023/12/14	1	51.90	0	0.00	52.00	1	4,109	0.02%
2023/12/13	1.1	51.81	0	0.00	52.00	1.1	4,243	0.02%
2023/12/08	0	0.00	1	51.70	51.60	-1	4,421	-0.02%
2023/12/06	1.1	52.11	0	0.00	52.00	1.1	4,460	0.02%
2023/11/28	1	53.00	1	53.30	53.40	0	4,543	0.00%
2023/11/20	0	0.00	5	53.00	53.00	-5	4,545	-0.11%
2023/11/16	1	52.90	0	0.00	52.80	1	4,508	0.02%
2023/11/10	1	52.10	1	52.20	52.20	0	4,482	0.00%
2023/11/08	0.1	52.30	0	0.00	52.20	0.1	4,509	0.00%
2023/11/03	0.1	52.90	0	0.00	52.70	0.1	4,530	0.00%
2023/11/02	0	0.00	1	52.80	53.00	-1	4,561	-0.02%
2023/11/01	2	52.15	1	52.60	52.20	1	4,596	0.02%
2023/10/31	1	52.20	2	52.70	52.40	-1	4,583	-0.02%
2023/10/26	1	52.30	0	0.00	52.30	1	4,608	0.02%
2023/10/25	20	53.50	0	0.00	53.30	20	4,628	0.43%
2023/10/23	2	53.15	30	52.80	53.50	-28	4,929	-0.57%
2023/10/19	1	55.30	0	0.00	55.10	1	5,484	0.02%
2023/10/18	1	55.90	1	55.50	55.50	0	5,484	0.00%
2023/10/17	2	56.45	1	56.50	56.40	1	5,440	0.02%
2023/10/13	0	0.00	12	57.60	57.20	-12	5,601	-0.21%
2023/10/12	0	0.00	0	57.90	58.00	0	5,683	0.00%
2023/10/11	0	0.00	58	57.38	57.40	-58	5,704	-1.02%
2023/10/06	6.1	56.50	0	0.00	56.50	6.1	5,731	0.11%
2023/10/05	0	0.00	24	57.84	58.20	-24	5,621	-0.43%
2023/10/04	1	56.20	24	56.71	57.10	-23	5,578	-0.41%
2023/10/03	2.1	57.55	1	57.90	57.40	1.1	5,552	0.02%
2023/09/28	1	56.90	1	56.90	57.70	0	5,487	0.00%
2023/09/27	1	55.80	0	0.00	55.90	1	5,446	0.02%
2023/09/26	20	57.00	20	56.81	56.30	0	5,403	0.00%
2023/09/25	28	57.55	0	0.00	57.60	28	5,400	0.52%
2023/09/22	22	57.85	0	0.00	57.50	22	5,379	0.41%
2023/09/21	6	58.38	3	57.80	58.00	3	5,321	0.06%
2023/09/20	18	59.48	6	59.18	58.90	12	5,188	0.23%
2023/09/19	12.3	60.60	19.1	61.51	60.70	-6.8	4,915	-0.14%
2023/09/18	7.1	57.49	0	0.00	57.10	7.1	4,282	0.17%
2023/09/14	0	0.00	2	57.55	57.50	-2	3,996	-0.05%
2023/09/13	0	0.00	1	57.50	56.50	-1	3,967	-0.03%
2023/09/12	1	57.30	19.5	57.29	57.30	-18.5	4,003	-0.46%
2023/09/11	0	56.10	0	0.00	56.20	0	3,998	0.00%
2023/09/05	0	0.00	2	56.40	56.30	-2	4,028	-0.05%
2023/09/04	1	56.70	0	0.00	55.90	1	4,034	0.02%
2023/09/01	0	0.00	0	56.90	57.00	0	4,010	0.00%
2023/08/31	2.2	55.88	0	0.00	55.70	2.2	3,965	0.06%
2023/08/29	30	54.20	6	54.10	54.80	24	4,001	0.60%
2023/08/28	0	0.00	14	54.87	54.70	-14	4,056	-0.35%
2023/08/24	20	55.80	1	55.70	55.50	19	4,130	0.46%
2023/08/23	0	0.00	3	54.60	54.80	-3	4,121	-0.07%
2023/08/22	0	54.04	0	0.00	54.30	0	4,121	0.00%
2023/08/21	0	0.00	1	55.00	54.30	-1	4,116	-0.02%
2023/08/16	0.1	54.73	0	0.00	54.80	0.1	4,072	0.00%
2023/08/14	0	55.45	0	0.00	55.70	0	4,055	0.00%
2023/08/11	0	56.00	0	0.00	56.10	0	4,036	0.00%
2023/08/10	1	56.80	0	0.00	56.20	1	4,024	0.03%
2023/08/09	25	56.82	0	0.00	56.90	25	3,989	0.63%
2023/08/08	1	56.60	0	0.00	56.60	1	3,967	0.03%
2023/08/07	1	56.30	16	56.20	56.20	-15	3,944	-0.38%
2023/08/02	1.5	54.63	1	54.80	54.50	0.5	3,906	0.01%
2023/08/01	17	55.82	2	55.90	55.70	15	3,843	0.39%
2023/07/31	4	56.38	1	56.40	55.70	3	3,826	0.08%
2023/07/28	11.1	56.01	7	56.10	56.30	4.1	3,781	0.11%
2023/07/27	0.1	56.85	0	0.00	56.90	0.1	3,731	0.00%
2023/07/26	15.5	59.03	15	58.44	57.00	0.5	3,664	0.01%
2023/07/25	63	58.49	92	59.13	59.50	-29	3,399	-0.85%
2023/07/21	0	54.60	1	54.40	54.30	-1	2,766	-0.03%
2023/07/19	0	0.00	1	56.40	55.90	-1	2,738	-0.04%
2023/07/18	32	57.24	2.5	57.40	57.40	29.5	2,693	1.10%
2023/07/17	2	57.00	0	0.00	57.20	2	2,560	0.08%
2023/07/14	0	0.00	2	55.50	56.20	-2	2,497	-0.08%
2023/07/06	2.1	53.03	0	0.00	53.00	2.1	2,335	0.09%
2023/07/05	0.1	54.37	0	0.00	53.70	0.1	2,299	0.00%
2023/07/03	0	0.00	10.2	56.00	56.00	-10.2	2,320	-0.44%
2023/06/29	20	56.00	1	55.90	55.80	19	2,348	0.81%
2023/06/28	0	0.00	5	56.10	56.00	-5	2,437	-0.21%
2023/06/27	0	0.00	10	56.10	55.80	-10	2,426	-0.41%
2023/06/26	17	57.87	0	57.80	57.60	17	2,398	0.71%
2023/06/21	0	56.00	0	0.00	55.60	0	2,314	0.00%
2023/06/15	0	0.00	3	56.53	56.50	-3	2,246	-0.13%
2023/06/14	0	0.00	1	57.10	56.50	-1	2,238	-0.04%
2023/06/13	0	0.00	0	55.90	55.80	0	2,150	0.00%
2023/06/12	0	0.00	26	55.00	55.40	-26	2,109	-1.23%
2023/06/09	0	0.00	1	54.70	54.60	-1	2,095	-0.05%
2023/06/08	0.5	55.10	0	0.00	55.00	0.5	2,106	0.02%
2023/06/07	0	55.50	0	0.00	55.30	0	2,153	0.00%
2023/06/05	0	55.53	0	0.00	55.80	0	2,223	0.00%
2023/06/01	2	55.60	0	0.00	55.80	2	2,232	0.09%
2023/05/31	1	54.90	0	0.00	54.30	1	2,170	0.05%
2023/05/30	2	54.40	0	0.00	54.50	2	2,127	0.09%
2023/05/29	0	0.00	0	54.06	54.20	0	2,119	0.00%
2023/05/26	0	0.00	1	53.40	53.20	-1	2,140	-0.05%
2023/05/24	0	0.00	12	53.90	54.00	-12	2,207	-0.54%
2023/05/19	1	53.90	1	53.80	53.90	0	2,281	0.00%
2023/05/18	0	0.00	1	53.80	53.70	-1	2,293	-0.04%
2023/05/17	0	0.00	12	53.30	53.50	-12	2,337	-0.51%
2023/05/16	0	52.60	0	0.00	52.80	0	2,332	0.00%
2023/05/12	0	0.00	2	52.00	52.20	-2	2,409	-0.08%
2023/05/10	1	53.10	0	0.00	53.10	1	2,455	0.04%
2023/05/08	0	0.00	20	53.40	53.50	-20	2,534	-0.79%
2023/05/02	1	53.80	0	0.00	53.80	1	3,026	0.03%
2023/04/28	0	0.00	1	53.90	53.90	-1	3,285	-0.03%
2023/04/24	0	0.00	1	53.50	53.40	-1	3,305	-0.03%
2023/04/19	0	0.00	0	55.80	55.00	0	3,398	0.00%
2023/04/18	0	0.00	2	55.20	54.80	-2	3,409	-0.06%
2023/04/13	1	54.80	0	0.00	54.70	1	3,423	0.03%
2023/04/12	0	55.40	0	0.00	55.30	0	3,444	0.00%
2023/04/10	0	0.00	1.3	55.64	55.50	-1.3	3,501	-0.04%
2023/04/07	0	55.90	2	55.50	55.50	-2	3,495	-0.06%
2023/04/06	1	55.70	4	55.70	56.10	-3	3,468	-0.09%
2023/03/31	0	0.00	3	56.07	55.90	-3	3,415	-0.09%
2023/03/30	1	55.80	1.2	55.86	55.60	-0.2	3,385	0.00%
2023/03/29	1	55.00	11	55.14	55.50	-10	3,342	-0.30%
2023/03/27	1	54.20	2	54.00	54.00	-1	3,260	-0.03%
2023/03/24	1	54.10	3	55.00	54.70	-2	3,272	-0.06%
2023/03/22	0	0.00	108	53.40	53.30	-108	3,255	-3.32%	大賣/鉅額交易
2023/03/21	1	53.20	0	0.00	53.30	1	3,332	0.03%
2023/03/20	0	0.00	0	53.20	53.00	0	3,328	0.00%
2023/03/17	1	52.70	0	0.00	52.20	1	3,337	0.03%
2023/03/16	2	51.95	1	52.00	51.90	1	3,323	0.03%
2023/03/15	0	52.93	0	0.00	52.70	0	3,343	0.00%
2023/03/13	2	53.35	0	0.00	53.60	2	3,484	0.06%
2023/03/10	7	53.81	1	54.30	53.60	6	3,664	0.16%
2023/03/09	4	54.93	1	55.00	54.90	3	3,665	0.08%
2023/03/08	2	55.30	3	55.63	55.20	-1	3,746	-0.03%
2023/03/07	1	55.80	0	0.00	56.00	1	3,688	0.03%
2023/03/06	1	56.00	0	0.00	55.90	1	3,654	0.03%
2023/03/01	1	55.00	1	55.30	55.30	0	3,627	0.00%
2023/02/24	1	55.50	0	0.00	55.50	1	3,620	0.03%
2023/02/23	1	56.30	4	56.03	56.00	-3	3,592	-0.08%
2023/02/22	1	54.70	5	55.20	55.20	-4	3,564	-0.11%
2023/02/21	2	55.65	0	0.00	55.70	2	3,561	0.06%
2023/02/20	2	56.05	0	0.00	56.00	2	3,617	0.06%
2023/02/17	0	0.00	3	55.30	55.30	-3	3,625	-0.08%
2023/02/16	2	55.00	0	0.00	55.10	2	3,670	0.05%
2023/02/10	5	55.10	0	0.00	54.60	5	3,788	0.13%
2023/02/09	10	55.50	1	55.40	55.50	9	3,733	0.24%
2023/02/08	14	56.00	0	0.00	55.80	14	3,710	0.38%
2023/02/07	0	0.00	3	56.07	56.20	-3	3,671	-0.08%
2023/02/06	4	56.70	4	56.65	56.50	0	3,643	0.00%
2023/02/03	0	0.00	3	56.30	56.30	-3	3,593	-0.08%
2023/02/02	4	56.33	6	55.75	56.40	-2	3,504	-0.06%
2023/02/01	1	54.60	2	55.00	55.00	-1	3,320	-0.03%
2023/01/31	7	54.59	6	54.22	54.20	1	3,260	0.03%
2023/01/30	7	55.91	6.7	54.32	55.40	0.3	3,155	0.01%
2023/01/17	1	52.10	1	52.20	52.20	0	2,909	0.00%
2023/01/16	1	53.00	0	0.00	52.40	1	2,922	0.03%
2023/01/12	16	52.95	3	53.43	52.70	13	2,949	0.44%
2023/01/11	0	0.00	1	53.50	53.80	-1	2,937	-0.03%
2023/01/10	1	53.20	0	0.00	53.40	1	2,918	0.03%
2023/01/09	0	0.00	2	53.40	53.20	-2	2,923	-0.07%
2023/01/06	1	51.70	0	0.00	52.40	1	2,890	0.03%
2023/01/05	0	0.00	2	51.80	51.00	-2	2,871	-0.07%
2023/01/04	1	51.30	0	0.00	51.40	1	2,869	0.03%
2023/01/03	1	51.50	0	0.00	51.30	1	2,882	0.03%
2022/12/28	5	52.28	0	0.00	52.30	5	2,828	0.18%
2022/12/22	23	52.00	26	52.10	52.00	-3	2,833	-0.11%
2022/12/19	0	0.00	1	51.80	51.90	-1	2,840	-0.04%
2022/12/15	0	0.00	2	53.50	53.80	-2	2,802	-0.07%
2022/12/14	10	53.20	0.7	53.75	53.70	9.3	2,803	0.33%
2022/12/13	0	0.00	2	53.90	53.70	-2	2,770	-0.07%
2022/12/12	0	0.00	2	52.70	52.80	-2	2,691	-0.07%
2022/12/09	0	0.00	1	52.90	53.20	-1	2,735	-0.04%
2022/12/08	0	0.00	1	52.50	52.70	-1	2,718	-0.04%
2022/12/07	12	52.48	11	52.72	52.80	1	2,711	0.04%
2022/12/06	2	53.00	6	54.00	53.20	-4	2,685	-0.15%
2022/12/05	3	54.70	5	54.48	54.20	-2	2,636	-0.08%
2022/12/02	10	54.04	0	0.00	54.00	10	2,540	0.39%
2022/12/01	3	52.10	3	52.13	51.90	0	2,378	0.00%
2022/11/30	2	51.60	1	51.70	52.10	1	2,386	0.04%
2022/11/29	1	50.00	10	50.00	50.10	-9	2,294	-0.39%
2022/11/28	10	49.25	10	49.40	49.95	0	2,280	0.00%
2022/11/25	3	49.87	0	0.00	49.95	3	2,287	0.13%
2022/11/24	1	49.85	2	50.00	49.85	-1	2,284	-0.04%
2022/11/23	2	50.00	0	0.00	49.75	2	2,299	0.09%
2022/11/22	1.1	49.88	0	0.00	50.00	1.1	2,324	0.05%
2022/11/21	1	49.55	0	0.00	49.55	1	2,355	0.04%
2022/11/17	2	49.95	3	49.95	49.90	-1	2,354	-0.04%
2022/11/16	3.1	50.48	1	50.50	50.10	2.1	2,340	0.09%
2022/11/14	1	49.70	0	0.00	49.50	1	2,234	0.04%
2022/11/11	0	0.00	1	48.55	48.85	-1	2,177	-0.05%
2022/11/09	1	48.15	0	0.00	48.20	1	2,098	0.05%
2022/11/07	1	46.25	0	46.15	46.30	1	2,114	0.05%
2022/11/04	0	0.00	0.5	45.70	45.65	-0.5	2,160	-0.02%
2022/11/03	0	0.00	2	45.60	45.55	-2	2,187	-0.09%
2022/10/28	0	0.00	3	45.50	45.50	-3	2,201	-0.14%
2022/10/18	4	46.41	3	46.55	46.30	1	2,214	0.05%
2022/10/17	3	46.70	3	46.30	46.45	0	2,258	0.00%
2022/10/11	4	46.34	2	46.75	46.35	2	2,287	0.09%
2022/10/07	2	47.40	2	47.30	47.40	0	2,296	0.00%
2022/10/06	0	0.00	0	47.00	47.00	0	2,319	0.00%
2022/10/05	3	46.80	0.1	46.90	46.55	2.9	2,364	0.12%
2022/09/28	0	0.00	1	46.27	45.15	-1	2,452	-0.04%
2022/09/27	0	0.00	27	46.04	46.40	-27	2,460	-1.10%
2022/09/26	2	46.00	2	45.80	45.80	0	2,514	0.00%
2022/09/23	1	46.75	0	0.00	46.75	1	2,600	0.04%
2022/09/20	1	48.05	0	0.00	48.30	1	2,770	0.04%
2022/09/19	0	0.00	1	48.05	48.00	-1	2,802	-0.04%
2022/09/15	0	49.20	0	49.35	48.90	0	2,827	0.00%
2022/09/14	0	48.95	0	0.00	48.85	0	2,866	0.00%
2022/09/13	0	0.00	2	49.57	49.80	-2	2,901	-0.07%
2022/09/12	0	49.10	0	0.00	49.00	0	3,011	0.00%
2022/09/07	0	0.00	3	47.15	47.15	-3	3,249	-0.09%
2022/09/06	4	48.91	34	49.15	48.15	-30	3,297	-0.91%
2022/09/02	0	0.00	0.1	50.40	50.10	-0.1	3,404	0.00%
2022/09/01	5	50.10	0	0.00	50.20	5	3,454	0.14%
2022/08/31	0	0.00	1	50.70	50.60	-1	3,532	-0.03%
2022/08/29	12	50.27	0	0.00	50.20	12	3,669	0.33%
2022/08/26	15	51.55	0	0.00	51.60	15	3,781	0.40%
2022/08/24	0.1	50.70	0	0.00	50.30	0.1	4,467	0.00%
2022/08/23	1	49.95	0.1	50.00	50.00	0.9	6,013	0.01%
2022/08/15	14	50.61	0	0.00	50.40	14	6,717	0.21%
2022/08/12	2	51.00	10	50.80	51.10	-8	6,721	-0.12%
2022/08/11	2	50.65	0	50.37	50.60	2	6,755	0.03%
2022/08/10	1	48.91	0	0.00	49.80	1	6,770	0.01%
2022/08/09	1	49.20	1	49.10	49.10	0	6,837	0.00%
2022/08/08	1	48.60	0	0.00	48.60	1	6,957	0.01%
2022/08/01	5	49.06	5	49.65	49.50	0	7,140	0.00%
2022/07/25	0.1	49.40	0	0.00	49.20	0.1	7,216	0.00%
2022/07/22	1.1	49.48	0	49.70	49.20	1.1	7,219	0.01%
2022/07/20	0	0.00	0	47.95	47.50	0	7,182	0.00%
2022/07/18	0	0.00	1	47.10	47.00	-1	7,226	-0.01%
2022/07/14	1	46.85	1	46.90	46.80	0	7,239	0.00%
2022/07/13	1	47.35	0	47.60	47.05	1	7,246	0.01%
2022/07/11	1	46.35	0	0.00	46.25	1	7,196	0.01%
2022/07/08	1	46.50	4	46.20	46.05	-3	7,190	-0.04%
2022/07/01	0	0.00	6	48.10	47.00	-6	7,121	-0.08%
2022/06/30	10	50.60	0	0.00	49.30	10	7,040	0.14%
2022/06/27	0	0.00	5	53.40	53.60	-5	6,921	-0.07%
2022/06/23	0	0.00	0.1	53.00	52.50	-0.1	6,879	0.00%
2022/06/22	0	53.80	6	54.10	53.20	-6	6,844	-0.09%
2022/06/21	4	54.60	0	0.00	54.60	4	6,830	0.06%
2022/06/20	4	54.83	4	52.90	52.90	0	6,795	0.00%
2022/06/17	0	0.00	1	55.50	55.50	-1	6,680	-0.01%
2022/06/16	2	55.75	0	0.00	55.20	2	6,524	0.03%
2022/06/15	1	56.30	0	0.00	56.20	1	6,514	0.02%
2022/06/14	1	56.40	1	56.20	56.40	0	6,485	0.00%
2022/06/13	1	55.90	11	55.80	55.50	-10	6,436	-0.16%
2022/06/10	80	56.10	0	0.00	56.40	80	6,353	1.26%
2022/06/09	1	56.70	1	56.70	56.40	0	6,310	0.00%
2022/06/08	6	56.73	80	56.81	56.40	-74	6,213	-1.19%
2022/06/07	1	56.70	2	56.30	56.20	-1	6,155	-0.02%
2022/06/06	6	56.50	1	56.58	56.30	5	6,090	0.08%
2022/06/02	8	56.61	24	57.13	56.50	-16	5,993	-0.27%
2022/06/01	46	55.84	23	55.88	56.00	23	5,706	0.40%
2022/05/31	83	54.94	0	55.50	54.60	83	5,360	1.55%
2022/05/30	0	54.20	2	54.40	54.30	-2	3,832	-0.05%
2022/05/27	2	54.60	0	0.00	54.60	2	3,693	0.05%
2022/05/25	2	53.70	2	54.30	54.40	0	3,678	0.00%
2022/05/24	1	53.50	0	0.00	53.20	1	3,683	0.03%
2022/05/20	1	54.50	4	54.30	54.50	-3	3,641	-0.08%
2022/05/19	3	53.90	0	0.00	54.00	3	3,686	0.08%
2022/05/18	1	55.80	10	55.50	55.60	-9	3,604	-0.25%
2022/05/17	4	55.18	3	54.60	54.90	1	3,578	0.03%
2022/05/16	5	56.06	1	56.30	55.90	4	3,497	0.11%
2022/05/13	1	58.51	0	0.00	58.50	1	3,385	0.03%
2022/05/12	2	61.10	0	0.00	61.00	2	3,285	0.06%
2022/05/11	0	0.00	1	61.70	61.30	-1	3,294	-0.03%
2022/05/05	1	60.90	0	0.00	61.30	1	3,468	0.03%
2022/05/04	0	0.00	0	60.80	60.80	0	3,484	0.00%
2022/05/03	0	0.00	1	59.00	59.90	-1	3,499	-0.03%
2022/04/28	0	58.50	0	0.00	59.00	0	3,522	0.00%
2022/04/27	0	0.00	15	58.33	58.50	-15	3,536	-0.42%
2022/04/25	0	0.00	4	59.30	59.50	-4	3,530	-0.11%
2022/04/21	1	60.60	0	0.00	60.70	1	3,469	0.03%
2022/04/20	5	60.70	0	0.00	60.50	5	3,461	0.14%
2022/04/19	0	0.00	4	61.40	60.10	-4	3,474	-0.12%
2022/04/18	0	0.00	1	60.30	60.60	-1	3,473	-0.03%
2022/04/15	0	0.00	2	60.85	60.60	-2	3,480	-0.06%
2022/04/11	0	60.70	0	0.00	60.20	0	3,787	0.00%
2022/04/07	2	61.60	5	61.10	60.80	-3	3,773	-0.08%
2022/03/31	0	63.10	3	63.23	62.80	-3	3,688	-0.08%
2022/03/30	0	0.00	1	62.70	62.60	-1	3,663	-0.03%
2022/03/23	0	0.00	2	62.80	62.70	-2	3,669	-0.05%
2022/03/18	0.2	62.56	1	63.00	62.70	-0.8	3,685	-0.02%
2022/03/17	0	0.00	2	63.05	62.90	-2	3,647	-0.05%
2022/03/10	0	0.00	2	62.95	63.00	-2	3,775	-0.05%
2022/03/08	0.3	61.90	4.3	62.14	61.90	-4	3,808	-0.10%
2022/03/07	3	62.17	3	63.00	62.60	0	3,803	0.00%
2022/03/04	22	63.70	0	0.00	63.70	22	3,830	0.57%
2022/03/03	1	64.60	1	65.10	64.70	0	3,864	0.00%
2022/03/01	0	0.00	1	64.80	64.80	-1	3,908	-0.03%
2022/02/25	6	63.53	1	63.50	63.80	5	3,836	0.13%
2022/02/24	0	0.00	1	64.00	63.70	-1	3,779	-0.03%
2022/02/23	0	0.00	0	64.30	64.60	0	3,696	0.00%
2022/02/22	2	63.60	0	0.00	63.90	2	3,637	0.06%
2022/02/17	0.1	63.30	1	63.50	63.10	-0.9	3,784	-0.02%
2022/02/15	2	62.15	2	62.30	62.00	0	3,898	0.00%
2022/02/10	1	63.30	0	63.00	63.60	1	4,106	0.02%
2022/02/09	0	0.00	2	61.30	61.40	-2	4,034	-0.05%
2022/02/08	2	59.95	2	60.90	61.10	0	4,088	0.00%
2022/02/07	2	60.20	0.2	60.30	60.20	1.8	4,198	0.04%
2022/01/26	3	60.20	2	60.20	60.00	1	4,219	0.02%
2022/01/25	0	61.00	1	60.40	60.40	-1	4,375	-0.02%
2022/01/24	0	0.00	1	61.80	61.50	-1	4,369	-0.02%
2022/01/19	2	62.00	0	0.00	62.00	2	4,484	0.04%
2022/01/18	1	63.20	1	63.10	62.60	0	4,506	0.00%
2022/01/17	0	62.40	3	62.40	62.40	-3	4,573	-0.07%
2022/01/13	0	0.00	1	63.10	63.30	-1	4,815	-0.02%
2022/01/06	1	65.40	9	65.40	65.70	-8	5,601	-0.14%
2022/01/05	39	66.34	38	66.51	66.20	1	5,650	0.02%
2022/01/03	1	64.10	0	0.00	64.20	1	5,781	0.02%
2021/12/30	2	65.05	0	0.00	64.90	2	5,923	0.03%
2021/12/29	1.2	65.02	0	0.00	64.90	1.2	6,247	0.02%
2021/12/28	10	64.80	1	65.10	65.00	9	6,623	0.14%
2021/12/27	1	64.80	2	65.00	65.00	-1	7,234	-0.01%
2021/12/24	4	64.75	0	0.00	64.60	4	7,497	0.05%
2021/12/20	1	63.60	0	0.00	63.60	1	8,387	0.01%
2021/12/17	1	63.60	0	0.00	63.90	1	8,733	0.01%
2021/12/13	1	64.90	0	0.00	64.80	1	9,340	0.01%
2021/12/10	0	0.00	1.8	65.42	65.30	-1.8	9,585	-0.02%
2021/12/09	5	65.10	0	0.00	65.20	5	9,552	0.05%
2021/12/08	5	64.38	4	64.60	64.30	1	9,529	0.01%
2021/12/07	1	64.30	0.1	64.76	64.30	0.9	9,514	0.01%
2021/12/06	1	64.20	0	0.00	65.50	1	9,462	0.01%
2021/12/03	5	64.60	0	0.00	64.40	5	9,490	0.05%
2021/12/02	1	64.40	1	64.60	64.30	0	9,489	0.00%
2021/12/01	2	64.80	0	0.00	64.90	2	9,490	0.02%
2021/11/30	0	0.00	2	65.60	65.20	-2	9,519	-0.02%
2021/11/29	0	64.10	3	64.67	65.00	-3	9,497	-0.03%
2021/11/26	3.2	65.69	3	65.10	65.10	0.2	9,469	0.00%
2021/11/25	1	66.70	1	67.10	66.60	0	9,412	0.00%
2021/11/24	2	66.90	1	67.00	67.10	1	9,427	0.01%
2021/11/23	3	66.57	5	66.50	66.60	-2	9,460	-0.02%
2021/11/22	4	67.33	0	0.00	67.10	4	9,442	0.04%
2021/11/19	4	67.05	0	0.00	66.70	4	9,486	0.04%
2021/11/18	4	67.15	2	67.10	67.10	2	9,548	0.02%
2021/11/17	6	67.00	2	66.95	66.90	4	9,682	0.04%
2021/11/16	11.2	67.08	0.1	67.40	67.30	11.1	9,779	0.11%
2021/11/15	5	68.22	0	0.00	68.00	5	9,836	0.05%
2021/11/12	4	68.98	0	0.00	68.90	4	9,928	0.04%
2021/11/11	5	69.96	3	71.00	69.30	2	9,930	0.02%
2021/11/10	0	0.00	1	70.30	70.20	-1	9,851	-0.01%
2021/11/09	4	70.18	2	69.60	69.60	2	9,853	0.02%
2021/11/08	0.2	69.34	0	69.30	69.60	0.2	9,847	0.00%
2021/11/05	0.2	69.65	0	0.00	70.00	0.2	9,845	0.00%
2021/11/04	0	0.00	13.2	70.61	70.00	-13.2	9,782	-0.13%
2021/11/03	0	0.00	5	69.48	69.80	-5	9,643	-0.05%
2021/11/02	5	69.62	9.4	69.66	69.10	-4.4	9,609	-0.05%
2021/11/01	1	68.60	5	68.54	68.60	-4	9,474	-0.04%
2021/10/29	4	68.70	1.1	68.09	68.80	2.9	9,456	0.03%
2021/10/28	13	68.84	6	68.85	68.60	7	9,393	0.07%
2021/10/27	2	67.60	3	67.70	67.70	-1	9,316	-0.01%
2021/10/26	1	68.30	0	0.00	68.00	1	9,311	0.01%
2021/10/25	3	68.40	3	68.37	68.30	0	9,279	0.00%
2021/10/22	4	67.50	4	67.80	67.90	0	9,259	0.00%
2021/10/21	5.1	67.36	3	66.93	66.50	2.1	9,213	0.02%
2021/10/20	3.2	68.03	3	67.33	67.90	0.2	9,154	0.00%
2021/10/19	6.1	68.32	5	68.28	68.00	1.1	9,037	0.01%
2021/10/18	36.2	70.37	34	69.10	68.70	2.2	8,913	0.02%
2021/10/15	4	70.53	6	70.47	70.80	-2	8,729	-0.02%
2021/10/14	0	0.00	1	69.70	68.50	-1	8,527	-0.01%
2021/10/13	12	68.58	1	68.30	69.00	11	8,468	0.13%
2021/10/12	3	68.07	1	68.10	67.90	2	8,397	0.02%
2021/10/08	2	70.05	5	70.58	70.10	-3	8,305	-0.04%
2021/10/07	5	69.46	1	69.80	69.40	4	8,151	0.05%
2021/10/06	16.9	69.19	18	68.77	68.30	-1.1	8,078	-0.01%
2021/10/05	13	69.69	12	70.07	71.20	1	7,773	0.01%
2021/10/04	25	69.96	23.1	70.17	70.90	1.9	7,414	0.03%
2021/10/01	3	69.76	5.6	68.16	67.60	-2.6	6,842	-0.04%
2021/09/30	33	70.19	35	70.38	70.30	-2	6,600	-0.03%
2021/09/29	0.1	68.40	2	68.00	68.70	-1.9	6,218	-0.03%
2021/09/28	2	69.60	4.2	68.91	69.40	-2.2	6,209	-0.04%
2021/09/27	1	68.60	5	68.44	68.80	-4	6,058	-0.07%
2021/09/24	14	69.09	17.2	68.81	68.70	-3.2	5,961	-0.05%
2021/09/23	34	67.45	37	67.69	68.00	-3	5,645	-0.05%
2021/09/17	7	65.96	4	65.88	66.50	3	5,240	0.06%
2021/09/15	9	65.68	5.4	65.36	65.00	3.6	5,073	0.07%
2021/09/14	1	63.00	0	0.00	62.80	1	4,849	0.02%
2021/09/13	0	63.38	0	0.00	63.00	0	4,862	0.00%
2021/09/10	0	0.00	4	63.40	63.50	-4	4,890	-0.08%
2021/09/09	5	63.08	0	0.00	63.50	5	5,004	0.10%
2021/09/08	9	63.84	0	0.00	62.90	9	5,002	0.18%
2021/09/06	1	64.30	3	64.20	64.00	-2	4,946	-0.04%
2021/09/03	3.3	64.63	0.6	64.35	64.90	2.7	4,952	0.05%
2021/09/02	12	64.30	5	65.20	64.20	7	4,909	0.14%
2021/09/01	5	65.60	0	0.00	65.60	5	4,851	0.10%
2021/08/30	0	0.00	4	65.75	66.20	-4	4,853	-0.08%
2021/08/27	6	66.23	2	66.30	66.20	4	4,900	0.08%
2021/08/26	0.2	65.10	0	0.00	65.70	0.2	4,919	0.00%
2021/08/25	0.4	66.10	3	65.80	65.70	-2.7	5,051	-0.05%
2021/08/24	5	66.43	15	66.23	65.70	-10	5,050	-0.20%
2021/08/23	17	66.81	6.1	67.02	67.30	10.9	5,006	0.22%
2021/08/20	2.2	64.48	9.2	65.78	65.90	-7	4,871	-0.14%
2021/08/19	0.1	64.80	6.2	65.04	64.50	-6.2	4,791	-0.13%
2021/08/18	4	64.98	3.1	65.00	66.80	1	4,610	0.02%
2021/08/17	7	64.23	2	64.30	64.40	5	4,482	0.11%
2021/08/16	2	64.05	8	63.85	63.90	-6	4,440	-0.14%
2021/08/13	2	64.10	5	63.90	64.00	-3	4,433	-0.07%
2021/08/12	1	64.00	2	63.70	63.80	-1	4,405	-0.02%
2021/08/11	2	62.80	1	63.30	63.30	1	4,404	0.02%
2021/08/10	2	62.50	3	62.20	62.20	-1	4,479	-0.02%
2021/08/09	6	63.10	4	62.93	62.80	2	4,608	0.04%
2021/08/06	1	63.60	0	0.00	63.70	1	4,665	0.02%
2021/08/05	1	63.40	0	0.00	63.20	1	4,772	0.02%
2021/08/04	1	62.00	0	0.00	62.10	1	4,972	0.02%
2021/08/03	0	0.00	0.1	62.10	62.30	-0.1	5,070	0.00%
2021/08/02	0.2	62.20	1	62.00	62.20	-0.8	5,105	-0.02%
2021/07/29	5	62.60	0	0.00	62.70	5	5,196	0.10%
2021/07/28	0	0.00	1	61.80	62.20	-1	5,306	-0.02%
2021/07/26	1.1	63.44	0	0.00	63.10	1.1	5,680	0.02%
2021/07/23	2.3	62.49	0	0.00	62.60	2.3	5,639	0.04%
2021/07/22	0.1	62.60	0	0.00	62.40	0.1	5,708	0.00%
2021/07/21	0.1	63.40	6	62.93	63.00	-5.9	5,794	-0.10%
2021/07/20	1.8	64.78	0	0.00	64.20	1.8	5,755	0.03%
2021/07/19	0	0.00	10	65.80	65.80	-10	5,777	-0.17%
2021/07/16	10.2	66.30	4	66.20	66.50	6.2	5,967	0.10%
2021/07/15	2	66.80	2	66.90	66.70	0	6,086	0.00%
2021/07/14	3	66.30	2	65.85	65.80	1	6,100	0.02%
2021/07/13	4	66.65	2	66.35	66.10	2	6,153	0.03%
2021/07/12	1	65.60	0	0.00	65.80	1	6,170	0.02%
2021/07/09	0.1	65.30	2	64.90	65.00	-1.9	6,253	-0.03%
2021/07/08	2	65.10	0	0.00	65.50	2	6,399	0.03%
2021/07/06	0	0.00	1	66.10	66.00	-1	6,572	-0.02%
2021/07/05	4	66.03	5	66.50	67.00	-1	6,628	-0.02%
2021/06/30	3	65.97	1	66.00	65.70	2	6,760	0.03%
2021/06/29	0.2	65.33	1.2	65.05	65.30	-1	6,904	-0.01%
2021/06/28	0	0.00	5	65.60	65.30	-5	7,157	-0.07%
2021/06/25	0	0.00	5	65.70	65.60	-5	7,238	-0.07%
2021/06/24	0	0.00	1	65.10	65.40	-1	7,302	-0.01%
2021/06/22	0	0.00	1	64.00	63.90	-1	7,633	-0.01%
2021/06/21	1	65.40	2	64.35	64.20	-1	7,891	-0.01%
2021/06/18	3	65.63	4	65.98	65.70	-1	8,989	-0.01%
2021/06/17	0	0.00	0.1	65.00	65.00	-0.1	9,076	0.00%
2021/06/15	0	0.00	3	64.87	65.00	-3	9,745	-0.03%
2021/06/11	0	0.00	1	64.70	64.90	-1	10,415	-0.01%
2021/06/08	3	64.40	2	64.30	64.40	1	11,187	0.01%
2021/06/07	1	63.30	12	62.88	63.50	-11	11,381	-0.10%
2021/06/04	3	63.90	0	0.00	64.00	3	11,419	0.03%
2021/06/03	0	0.00	4	65.33	65.10	-4	11,503	-0.03%
2021/06/02	12	66.56	7	66.47	65.90	5	11,547	0.04%
2021/06/01	2	66.00	4.5	66.09	66.40	-2.5	11,512	-0.02%
2021/05/31	0	0.00	1.1	65.41	65.30	-1.1	11,685	-0.01%
2021/05/28	3	65.30	3	64.90	64.60	0	11,746	0.00%
2021/05/27	5	64.08	4	63.45	64.00	1	11,840	0.01%
2021/05/26	3	63.90	0	0.00	64.00	3	12,006	0.02%
2021/05/25	0	0.00	0.1	64.20	64.30	-0.1	12,460	0.00%
2021/05/24	0	0.00	1	63.60	63.50	-1	13,058	-0.01%
2021/05/21	1	63.20	1.1	63.58	63.10	-0.1	13,201	0.00%
2021/05/20	1.1	62.38	1	62.60	62.20	0.1	13,440	0.00%
2021/05/19	4	62.18	0	0.00	62.10	4	13,616	0.03%
2021/05/18	2	61.60	8	61.48	62.70	-6	13,799	-0.04%
2021/05/17	0	0.00	2	59.00	57.80	-2	13,988	-0.01%
2021/05/14	2	62.05	2	60.85	60.90	0	14,093	0.00%
2021/05/13	1	61.20	1	62.00	61.20	0	14,457	0.00%
2021/05/12	8.3	59.65	7	59.56	59.80	1.3	14,679	0.01%
2021/05/11	4.2	62.73	0	0.00	62.00	4.2	15,153	0.03%
2021/05/10	1	66.00	0	0.00	65.40	1	15,223	0.01%
2021/05/07	1	66.00	8	66.03	66.20	-7	15,477	-0.05%
2021/05/06	0.1	64.30	1	64.40	64.40	-0.9	15,780	-0.01%
2021/05/05	2	64.65	2	64.60	63.60	0	16,217	0.00%
2021/05/04	8	64.36	14	64.24	64.20	-6	16,250	-0.04%
2021/05/03	8	66.99	1.5	67.30	66.70	6.5	16,320	0.04%
2021/04/29	1	69.00	1	69.10	69.00	0	16,341	0.00%
2021/04/28	2	69.65	0	0.00	69.70	2	16,457	0.01%
2021/04/27	2.2	70.73	5	70.66	70.70	-2.8	16,704	-0.02%
2021/04/26	0	0.00	1.1	69.90	69.60	-1.1	16,916	-0.01%
2021/04/23	2	69.75	3	69.43	69.60	-1	17,894	-0.01%
2021/04/22	3.3	70.03	3.1	69.97	69.30	0.2	19,364	0.00%
2021/04/21	14.6	71.67	18	71.24	70.80	-3.4	21,177	-0.02%
2021/04/20	1	71.00	1	71.50	71.00	0	23,422	0.00%
2021/04/19	2	71.60	7	71.07	71.10	-5	24,127	-0.02%
2021/04/16	2	71.70	4	71.88	71.70	-2	24,288	-0.01%
2021/04/15	12	70.55	3	70.27	70.80	9	24,357	0.04%
2021/04/14	5	71.54	10	70.11	71.10	-5	24,344	-0.02%
2021/04/13	2.1	72.51	2	73.10	72.10	0.1	24,468	0.00%
2021/04/12	7.4	72.28	11	72.14	72.10	-3.7	24,572	-0.01%
2021/04/09	4.5	72.14	3	72.00	72.00	1.5	24,711	0.01%
2021/04/08	4	72.43	3	72.33	72.30	1	24,687	0.00%
2021/04/07	2	72.90	3	72.90	73.10	-1	24,603	0.00%
2021/04/06	8	72.39	1	72.50	72.10	7	24,526	0.03%
2021/04/01	2	71.90	0	0.00	71.90	2	24,495	0.01%
2021/03/31	6.1	73.01	10	72.93	72.60	-4	24,416	-0.02%
2021/03/30	11	74.29	5	74.40	74.80	6	24,191	0.02%
2021/03/29	1	74.60	2	74.60	74.10	-1	24,121	0.00%
2021/03/26	49	74.20	48	74.01	73.80	1	24,108	0.00%
2021/03/25	6	74.98	8	74.64	74.10	-2	24,013	-0.01%
2021/03/24	5	76.06	8	75.73	75.40	-3	23,836	-0.01%
2021/03/23	121	76.53	131	77.93	76.10	-10	23,564	-0.04%	大買/大賣/
2021/03/22	52	73.04	7	73.29	74.00	45	22,465	0.20%
2021/03/19	12	73.61	14.2	73.32	73.00	-2.2	22,308	-0.01%
2021/03/18	71.3	74.87	62	74.77	74.80	9.3	22,105	0.04%
2021/03/17	61	74.77	52	74.44	73.40	9	21,765	0.04%
2021/03/16	1	72.60	1	73.30	72.50	0	21,200	0.00%
2021/03/15	10.1	72.78	2	72.25	72.80	8.1	21,150	0.04%
2021/03/12	44	72.88	1	73.10	73.30	43	21,192	0.20%
2021/03/11	1	71.10	5	71.02	71.30	-4	21,120	-0.02%
2021/03/10	0	0.00	2	69.80	69.60	-2	20,960	-0.01%
2021/03/09	3.1	68.62	10	68.14	69.00	-7	20,933	-0.03%
2021/03/08	2	69.80	2	69.25	69.00	0	20,785	0.00%
2021/03/05	1	70.30	1	71.00	70.00	0	20,689	0.00%
2021/03/04	3	70.77	7	71.11	70.50	-4	20,660	-0.02%
2021/03/03	22	70.85	22	70.45	70.80	0	20,431	0.00%
2021/03/02	0	0.00	5	70.08	69.30	-5	20,303	-0.02%
2021/02/26	2	69.90	4.7	70.23	70.00	-2.7	20,163	-0.01%
2021/02/25	38	72.78	40.1	71.65	71.30	-2.1	19,931	-0.01%
2021/02/24	65.7	71.85	51	71.40	70.60	14.7	19,489	0.08%
2021/02/23	9	69.41	5	69.46	69.70	4	18,843	0.02%
2021/02/22	10.1	70.08	6	69.83	69.70	4.1	18,685	0.02%
2021/02/19	2	69.25	8	69.38	69.40	-6	18,424	-0.03%
2021/02/18	6	70.37	5	70.10	70.20	1	18,213	0.01%
2021/02/17	17.6	69.82	1.1	69.69	69.90	16.5	17,982	0.09%
2021/02/05	1	70.61	1	71.80	70.40	0	17,708	0.00%
2021/02/04	12.2	70.61	22	70.36	70.40	-9.8	17,457	-0.06%
2021/02/03	17.1	73.00	21	73.86	72.50	-4	17,039	-0.02%
2021/02/02	17.1	74.56	11.3	74.70	73.60	5.8	16,672	0.03%
2021/02/01	9	73.37	13.6	74.38	74.90	-4.6	15,953	-0.03%
2021/01/29	18	76.71	10.3	78.68	74.80	7.7	15,757	0.05%
2021/01/28	8	76.41	3	78.23	77.20	5	15,459	0.03%
2021/01/27	9	77.13	8	76.59	78.20	1	15,072	0.01%
2021/01/26	4	74.93	0	0.00	74.40	4	14,563	0.03%
2021/01/25	8	75.56	11.3	76.02	75.30	-3.3	14,395	-0.02%
2021/01/22	0	0.00	11.3	74.16	75.60	-11.3	14,088	-0.08%
2021/01/21	7	73.73	2	73.85	72.50	5	13,851	0.04%
2021/01/20	14.2	74.21	7	73.56	72.10	7.2	13,646	0.05%
2021/01/19	12	75.57	6	76.80	76.00	6	13,299	0.05%
2021/01/18	49	75.60	61.9	75.47	77.30	-12.9	12,960	-0.10%
2021/01/15	99.3	76.52	77	76.85	75.60	22.3	11,917	0.19%
2021/01/14	218.7	76.82	237.1	75.76	76.90	-18.5	10,349	-0.18%	大買/大賣/
2021/01/13	106.2	70.32	63.1	70.47	72.80	43.1	8,308	0.52%	大買/
2021/01/12	31	67.70	8	67.70	67.70	23	5,923	0.39%
2021/01/11	0	0.00	1	61.60	61.60	-1	5,142	-0.02%
2021/01/08	3	55.33	1	55.10	56.00	2	4,890	0.04%
2021/01/07	0.1	55.60	2	55.40	55.60	-1.9	4,712	-0.04%
2021/01/06	4	55.38	0	0.00	55.70	4	4,613	0.09%
2021/01/05	5	56.24	10	56.00	56.10	-5	4,309	-0.12%
2021/01/04	0	0.00	12	55.67	55.60	-12	4,071	-0.29%
2020/12/30	0	0.00	1	53.60	53.60	-1	3,760	-0.03%
2020/12/29	1	53.40	1	53.40	53.40	0	3,724	0.00%
2020/12/25	2	53.80	2	53.70	53.70	0	3,627	0.00%
2020/12/24	0	0.00	3	52.40	52.70	-3	3,521	-0.09%
2020/12/23	0.3	52.20	1	52.10	52.10	-0.7	3,454	-0.02%
2020/12/22	1.7	52.67	1	52.40	52.00	0.7	3,437	0.02%
2020/12/21	4	51.73	20	52.10	52.20	-16	3,413	-0.47%
2020/12/16	2	52.45	0.1	52.70	52.90	1.9	3,354	0.06%
2020/12/15	24	52.14	0	0.00	52.00	24	3,341	0.72%
2020/12/14	10	53.15	20	53.50	52.70	-10	3,279	-0.30%
2020/12/11	21	52.40	0	0.00	53.00	21	3,205	0.66%
2020/12/10	8	53.60	1	53.70	53.20	7	3,128	0.22%
2020/12/09	0	0.00	0.1	54.80	54.70	-0.1	2,998	0.00%
2020/12/08	10	55.00	1	54.90	54.70	9	2,877	0.31%
2020/12/07	13	55.32	5	55.42	56.30	8	2,632	0.30%
2020/12/03	1	51.60	0	0.00	51.60	1	2,175	0.05%
2020/12/01	0	0.00	10	52.30	52.40	-10	2,123	-0.47%
2020/11/30	0	0.00	6	52.30	52.60	-6	2,111	-0.28%
2020/11/26	2	52.15	3	52.13	52.20	-1	2,000	-0.05%
2020/11/24	0	0.00	1	51.60	51.60	-1	2,028	-0.05%
2020/11/20	11	51.54	0	0.00	52.10	11	1,960	0.56%
2020/11/18	2	51.70	0	0.00	51.80	2	1,948	0.10%
2020/11/13	16	51.04	0.3	51.20	51.00	15.7	1,988	0.79%
2020/11/12	10	52.10	0	0.00	52.30	10	1,946	0.51%
2020/11/11	3	51.70	20	52.30	52.30	-17	1,952	-0.87%
2020/11/10	0	0.00	1	51.50	51.60	-1	1,934	-0.05%
2020/11/06	5	51.50	0	0.00	51.30	5	1,968	0.25%
2020/11/05	0	0.00	2	51.20	51.20	-2	1,984	-0.10%
2020/10/30	0	0.00	1.1	50.21	50.10	-1.1	2,045	-0.05%
2020/10/28	0.2	51.50	0	0.00	51.00	0.2	2,052	0.01%
2020/10/23	6	51.48	0	0.00	51.70	6	2,118	0.28%
2020/10/20	0	0.00	1	51.50	51.60	-1	2,272	-0.04%
2020/09/30	0.1	51.60	0	0.00	51.50	0.1	2,926	0.00%
2020/09/25	4	50.60	0	0.00	50.40	4	3,081	0.13%
2020/09/22	0	0.00	9	52.07	52.00	-9	3,132	-0.29%
2020/09/21	2	53.00	0	0.00	53.00	2	3,162	0.06%
2020/09/18	0	0.00	1	52.90	52.60	-1	3,183	-0.03%
2020/09/14	5	52.70	0	0.00	52.80	5	3,342	0.15%
2020/09/03	3	53.63	2	54.10	53.30	1	3,473	0.03%
2020/09/02	2	53.25	0	0.00	53.40	2	3,466	0.06%
2020/09/01	1	53.10	0	0.00	53.00	1	3,495	0.03%
2020/08/26	1	53.10	0	0.00	53.30	1	3,540	0.03%
2020/08/17	2	54.10	0	0.00	54.30	2	3,521	0.06%
2020/08/13	1	53.20	2	53.10	53.10	-1	3,519	-0.03%
2020/08/11	3	53.87	1	54.00	53.70	2	3,501	0.06%
2020/08/07	1	54.30	0	0.00	54.30	1	3,561	0.03%
2020/08/06	0	0.00	25	54.70	54.80	-25	3,566	-0.70%
2020/08/05	1	54.50	0	0.00	54.50	1	3,592	0.03%
2020/08/04	0	0.00	1	54.20	54.50	-1	3,614	-0.03%
2020/07/31	3	54.53	0	0.00	54.20	3	3,640	0.08%
2020/07/28	1	54.50	5	53.70	53.60	-4	3,734	-0.11%
2020/07/27	1	53.80	1	53.80	53.60	0	3,923	0.00%
2020/07/21	0	0.00	1	57.80	57.60	-1	3,757	-0.03%
2020/07/17	1	58.20	0	0.00	57.70	1	3,632	0.03%
2020/07/16	0	0.00	1	57.30	58.00	-1	3,580	-0.03%
2020/07/15	1	57.50	0	0.00	57.20	1	3,552	0.03%
2020/07/14	1	57.70	2	58.30	57.70	-1	3,530	-0.03%
2020/07/10	0	0.00	0.1	58.00	57.10	-0.1	3,528	0.00%
2020/07/06	1	57.90	1	57.90	57.80	0	3,540	0.00%
2020/07/02	0	0.00	0.8	57.40	57.40	-0.8	3,543	-0.02%
2020/07/01	1	57.10	2	57.75	57.00	-1	3,542	-0.03%
2020/06/29	1	55.20	5	55.20	55.20	-4	3,419	-0.12%
2020/06/24	0.1	55.90	6	55.20	55.90	-5.9	3,392	-0.17%
2020/06/22	1	54.20	0	0.00	54.40	1	3,338	0.03%
2020/06/10	0	0.00	1	55.70	55.70	-1	3,628	-0.03%
2020/06/09	1	55.50	0	0.00	55.40	1	3,744	0.03%
2020/06/08	2	55.50	0	0.00	55.80	2	3,846	0.05%
2020/06/02	1	54.40	0	0.00	54.30	1	3,837	0.03%
2020/06/01	0	0.00	1	54.00	54.00	-1	3,825	-0.03%
2020/05/29	1	53.30	0	0.00	53.90	1	3,823	0.03%
2020/05/28	3	54.13	0	0.00	53.70	3	3,791	0.08%
2020/05/26	0	0.00	1	54.50	54.00	-1	3,853	-0.03%
2020/05/25	2	53.20	1	53.00	53.20	1	3,859	0.03%
2020/05/22	1	53.60	2	54.10	53.60	-1	3,860	-0.03%
2020/05/18	2	53.60	1	53.70	53.70	1	3,845	0.03%
2020/05/15	3	55.03	0	0.00	54.80	3	3,815	0.08%
2020/05/13	1	56.50	0	0.00	56.80	1	3,739	0.03%
2020/05/12	0	0.00	0.4	57.00	56.50	-0.4	3,743	-0.01%
2020/05/11	15	57.37	5	57.40	57.40	10	3,742	0.27%
2020/05/04	12	55.63	1	55.90	56.30	11	3,626	0.30%
2020/04/30	2	58.00	4	57.95	57.60	-2	3,581	-0.06%
2020/04/29	0	0.00	5	54.82	54.90	-5	3,414	-0.15%
2020/04/28	4	54.75	2	54.80	54.60	2	3,425	0.06%
2020/04/23	2	53.50	0	0.00	53.80	2	3,521	0.06%
2020/04/21	0	0.00	1	52.60	52.40	-1	3,505	-0.03%
2020/04/17	1	54.40	1	54.90	54.50	0	3,472	0.00%
2020/04/15	0	0.00	9	55.00	54.50	-9	3,391	-0.27%
2020/04/14	0	0.00	1	54.20	54.30	-1	3,367	-0.03%
2020/04/10	2	54.15	0	0.00	54.30	2	3,367	0.06%
2020/04/09	4	55.53	1	56.40	54.80	3	3,354	0.09%
2020/04/08	0	0.00	3	53.40	53.40	-3	3,239	-0.09%
2020/03/31	2	49.40	0	0.00	49.50	2	3,161	0.06%
2020/03/24	0	0.00	1	49.00	48.75	-1	3,153	-0.03%
2020/03/19	2	46.50	5	47.61	46.20	-3	3,172	-0.09%
2020/03/18	2	50.60	0	0.00	50.00	2	3,119	0.06%
2020/03/17	11	50.42	0	0.00	51.00	11	3,177	0.35%
2020/03/13	0	0.00	6	50.40	53.30	-6	3,082	-0.19%
2020/03/12	3	55.27	2	55.50	55.20	1	2,982	0.03%
2020/03/09	0	0.00	4	58.00	58.50	-4	2,907	-0.14%
2020/03/06	3	58.70	0	0.00	58.50	3	2,863	0.10%
2020/03/05	0	0.00	1	59.90	59.90	-1	2,843	-0.04%
2020/03/04	1	58.90	0	0.00	59.00	1	2,858	0.03%
2020/02/27	10	59.60	0	0.00	59.50	10	2,885	0.35%
2020/02/26	1	59.60	0	0.00	59.60	1	2,863	0.03%
2020/02/20	2	60.80	0	0.00	60.70	2	2,941	0.07%
2020/02/19	1	61.00	0	0.00	61.10	1	2,964	0.03%
2020/02/13	5	61.40	0	0.00	61.30	5	3,058	0.16%
2020/02/12	0	0.00	1	61.10	61.20	-1	3,074	-0.03%
2020/02/07	0	0.00	21	60.99	61.40	-21	3,186	-0.66%
2020/02/04	0	0.00	5	59.90	61.00	-5	3,554	-0.14%
2020/02/03	0	0.00	20	58.40	59.30	-20	3,564	-0.56%
2020/01/31	2	60.85	0	0.00	60.50	2	3,521	0.06%
2020/01/30	3	60.13	2	60.00	59.80	1	3,507	0.03%
2020/01/20	0	0.00	1	66.00	65.90	-1	3,396	-0.03%
2020/01/13	10	65.00	0	0.00	65.00	10	3,435	0.29%
2019/12/31	0	0.00	1	66.20	66.20	-1	3,517	-0.03%
2019/12/24	10	67.10	0	0.00	67.00	10	3,508	0.29%
2019/12/23	0	0.00	1	67.70	67.60	-1	3,526	-0.03%
2019/12/20	1	68.00	0	0.00	67.60	1	3,554	0.03%
2019/12/16	4	69.53	0	0.00	69.20	4	3,592	0.11%
2019/12/13	3	69.13	2	69.60	68.80	1	3,596	0.03%
2019/12/12	1.8	69.76	26	69.09	68.80	-24.2	3,555	-0.68%
2019/12/11	1	68.80	3	68.83	68.80	-2	3,452	-0.06%
2019/12/10	0	0.00	5	67.70	67.90	-5	3,428	-0.15%
2019/12/05	2	67.40	0	0.00	67.50	2	3,385	0.06%
2019/11/26	1	67.40	0	0.00	68.50	1	3,338	0.03%
2019/11/25	2	67.10	1	67.30	67.20	1	3,265	0.03%
2019/11/19	0	0.00	1	67.10	67.20	-1	3,257	-0.03%
2019/11/18	0	0.00	4	66.45	66.70	-4	3,230	-0.12%
2019/11/15	5	65.30	1.2	65.32	65.40	3.8	3,207	0.12%
2019/11/13	2	66.15	1	66.00	65.90	1	3,179	0.03%
2019/11/12	3	66.23	2	66.50	66.80	1	3,190	0.03%
2019/11/11	5	66.50	1	66.00	65.90	4	3,172	0.13%
2019/11/07	1	66.60	1	66.80	66.70	0	3,104	0.00%
2019/11/05	3	69.30	2	69.35	68.90	1	3,033	0.03%
2019/11/04	7	68.74	3	69.10	69.30	4	2,979	0.13%
2019/11/01	1	67.20	0	0.00	67.30	1	2,808	0.04%
2019/10/29	2	65.40	0	0.00	65.40	2	2,737	0.07%
2019/10/25	1	64.60	2	64.60	64.70	-1	2,717	-0.04%
2019/10/23	2	66.00	0	0.00	65.40	2	2,745	0.07%
2019/10/22	1	65.80	0	0.00	65.70	1	2,779	0.04%
2019/10/04	10	64.30	0	0.00	64.80	10	2,897	0.35%
2019/10/03	1	64.90	0	0.00	64.80	1	2,895	0.03%
2019/09/27	10	65.00	0	0.00	64.70	10	2,847	0.35%
2019/09/20	1	65.90	34	66.01	65.60	-33	2,699	-1.22%
2019/09/19	10	64.90	0	0.00	64.90	10	2,559	0.39%
2019/09/09	0	0.00	1	63.50	63.40	-1	2,496	-0.04%
2019/09/05	1	63.50	0	0.00	63.30	1	2,502	0.04%
2019/08/28	8	62.70	0	0.00	62.20	8	2,465	0.32%
2019/08/23	0	0.00	3	64.30	64.30	-3	2,455	-0.12%
2019/08/20	3	62.57	0	0.00	62.40	3	2,448	0.12%
2019/08/08	7	61.20	7	61.00	61.20	0	2,405	0.00%
2019/08/06	6	59.70	1	60.60	60.80	5	2,402	0.21%
2019/07/24	1	66.70	0	0.00	66.70	1	2,282	0.04%
2019/07/10	0	0.00	4	63.95	64.20	-4	2,213	-0.18%
2019/07/03	0	0.00	1	64.10	64.10	-1	2,500	-0.04%
2019/07/01	6	63.88	2	63.95	64.10	4	2,643	0.15%
2019/06/28	8	63.10	0	0.00	63.10	8	2,719	0.29%
2019/06/27	5	63.70	0	0.00	63.40	5	2,856	0.18%
2019/06/24	2	63.60	0	0.00	64.10	2	2,941	0.07%
2019/06/21	2	64.20	0	0.00	64.20	2	2,957	0.07%
2019/06/19	0	0.00	30	61.95	62.10	-30	2,921	-1.03%
2019/06/18	30	61.05	0	0.00	61.40	30	2,912	1.03%
2019/06/17	2	61.70	0	0.00	61.80	2	2,902	0.07%
2019/06/14	0	0.00	6	61.93	62.10	-6	2,889	-0.21%
2019/06/10	0	0.00	7	61.90	61.70	-7	3,047	-0.23%
2019/06/06	5	60.90	0	0.00	61.10	5	3,063	0.16%
2019/06/05	0	0.00	3	61.90	61.50	-3	3,074	-0.10%
2019/06/04	5	61.30	1	61.80	61.60	4	3,079	0.13%
2019/06/03	0	0.00	10	61.75	61.90	-10	3,089	-0.32%
2019/05/31	0	0.00	11	61.54	61.50	-11	3,098	-0.36%
2019/05/30	5	60.70	15	61.07	60.90	-10	3,080	-0.32%
2019/05/27	2	60.90	0	0.00	60.90	2	3,097	0.06%
2019/05/24	5	60.80	5	61.30	60.70	0	3,139	0.00%
2019/05/23	5	60.50	0	0.00	60.70	5	3,155	0.16%
2019/05/22	27	60.96	2	61.30	61.00	25	3,152	0.79%
2019/05/21	0	0.00	22	61.55	61.60	-22	3,173	-0.69%
2019/05/20	0	0.00	5	61.50	61.00	-5	3,164	-0.16%
2019/05/17	2	61.30	7	61.73	60.70	-5	3,173	-0.16%
2019/05/16	6	61.52	0	0.00	61.30	6	3,158	0.19%
2019/05/15	10	62.75	1	63.10	62.70	9	3,145	0.29%
2019/05/14	6	63.17	10	63.85	63.30	-4	3,151	-0.13%
2019/05/13	1	65.60	6	66.20	64.00	-5	3,151	-0.16%
2019/05/10	0	0.00	1	65.80	66.20	-1	3,151	-0.03%
2019/05/09	6	66.25	1	66.10	66.10	5	3,183	0.16%
2019/05/08	5	68.10	1	68.20	67.70	4	3,142	0.13%
2019/05/07	0	0.00	17	68.20	69.40	-17	3,141	-0.54%
2019/05/06	16	67.72	0	0.00	67.30	16	3,145	0.51%
2019/05/03	1	69.70	11	69.82	70.00	-10	3,111	-0.32%
2019/05/02	11	69.00	5	69.80	69.40	6	3,103	0.19%
2019/04/30	7	68.83	9	69.42	69.20	-2	3,097	-0.06%
2019/04/29	6	68.88	9	69.61	69.40	-3	3,111	-0.10%
2019/04/26	5	68.70	1	69.20	68.90	4	3,156	0.13%
2019/04/24	1	70.00	2	69.70	69.70	-1	3,224	-0.03%
2019/04/23	6	68.80	7	70.10	70.00	-1	3,261	-0.03%
2019/04/22	5	69.34	7	69.61	69.50	-2	3,237	-0.06%
2019/04/19	12	70.04	3	70.70	70.00	9	3,250	0.28%
2019/04/18	9	72.30	1	75.00	71.10	8	3,247	0.25%
2019/04/17	1	71.80	30	71.77	72.00	-29	3,148	-0.92%
2019/04/16	3	70.83	1	70.80	71.20	2	3,099	0.06%
2019/04/15	1	71.10	3.4	70.62	71.10	-2.4	3,044	-0.08%
2019/04/12	1	68.30	1	68.10	68.50	0	2,972	0.00%
2019/04/11	0	0.00	1	67.50	67.30	-1	2,906	-0.03%
2019/04/10	1	67.60	3	67.23	67.30	-2	2,869	-0.07%
2019/04/08	4	66.48	0	0.00	66.70	4	2,753	0.15%
2019/04/02	2	65.00	2	64.65	64.80	0	2,605	0.00%
2019/04/01	2	63.55	3	63.87	63.80	-1	2,515	-0.04%
2019/03/29	2	61.50	0	0.00	61.50	2	2,361	0.08%
2019/03/27	0	0.00	0	61.90	61.90	0	2,298	0.00%
2019/03/15	2	61.30	4	62.30	62.40	-2	2,362	-0.08%
2019/03/12	2	61.40	0	0.00	61.40	2	2,262	0.09%
2019/03/11	0.8	61.30	0	0.00	61.10	0.8	2,287	0.03%
2019/03/08	8	61.04	0	0.00	61.00	8	2,343	0.34%
2019/03/05	0	0.00	2	62.10	61.90	-2	2,630	-0.08%
2019/03/04	2	62.10	0	0.00	62.20	2	2,653	0.08%
2019/02/26	3	63.70	0	0.00	62.60	3	2,632	0.11%
2019/02/19	0	0.00	5	60.80	60.90	-5	2,671	-0.19%
2019/02/18	1	59.60	6	60.30	60.20	-5	2,725	-0.18%
2019/02/15	5	60.50	1	60.30	60.30	4	2,726	0.15%
2019/02/14	8	60.85	0	0.00	61.20	8	2,754	0.29%
2019/02/13	1	60.50	11	61.08	61.20	-10	2,788	-0.36%
2019/02/12	0	0.00	15	60.33	60.40	-15	2,764	-0.54%
2019/02/11	0	0.00	6	59.70	59.50	-6	2,750	-0.22%
2019/01/30	10	58.75	0	0.00	59.20	10	2,739	0.36%
2019/01/28	3	59.10	0	0.00	59.30	3	2,712	0.11%
2019/01/25	0	0.00	5	58.90	58.50	-5	2,709	-0.18%
2019/01/22	15	58.37	1	58.40	58.30	14	2,716	0.52%
2019/01/21	1	59.20	0	0.00	59.20	1	2,717	0.04%
2019/01/18	0	0.00	10	58.55	58.60	-10	2,721	-0.37%
2019/01/17	5	57.80	5	58.50	57.90	0	2,715	0.00%
2019/01/16	5	57.60	0	0.00	57.80	5	2,703	0.18%
2019/01/15	1	58.10	0	0.00	57.80	1	2,710	0.04%
2019/01/10	15	58.20	0	0.00	58.30	15	2,715	0.55%
2019/01/09	0	0.00	10	59.65	59.20	-10	2,704	-0.37%
2019/01/08	1	58.80	0	0.00	58.70	1	2,689	0.04%
2019/01/07	10	58.90	0	0.00	58.90	10	2,715	0.37%
2018/12/22	3	60.30	0	0.00	60.20	3	2,964	0.10%
2018/12/13	0	0.00	10	60.80	61.30	-10	3,065	-0.33%
2018/12/10	0	0.00	6	60.90	61.00	-6	2,957	-0.20%
2018/12/05	10	62.00	20	61.90	62.00	-10	2,967	-0.34%
2018/12/04	20	62.70	0	0.00	62.80	20	3,000	0.67%
2018/12/03	0	0.00	50	63.23	63.30	-50	3,000	-1.67%
2018/11/30	40	61.11	0	0.00	62.20	40	2,962	1.35%
2018/11/29	27	61.50	0	0.00	61.30	27	2,796	0.97%
2018/11/28	0	0.00	15	62.00	62.10	-15	2,739	-0.55%
2018/11/27	17	60.94	0	0.00	61.20	17	2,710	0.63%
2018/11/26	0	0.00	11	61.69	61.60	-11	2,706	-0.41%
2018/11/23	10	60.70	0	0.00	60.90	10	2,716	0.37%
2018/11/22	0	0.00	55	61.65	61.20	-55	2,728	-2.02%
2018/11/21	0	0.00	10	61.15	61.20	-10	2,730	-0.37%
2018/11/20	21	61.37	11	62.09	61.80	10	2,690	0.37%
2018/11/19	15	62.10	20	62.50	62.50	-5	2,640	-0.19%
2018/11/16	20	62.35	5	63.20	62.50	15	2,639	0.57%
2018/11/15	40	62.63	0	0.00	62.90	40	2,650	1.51%
2018/11/13	0	0.00	38	64.58	65.20	-38	2,602	-1.46%
2018/11/12	30	65.29	0	0.00	64.20	30	2,577	1.16%
2018/11/08	0	0.00	2	67.00	66.60	-2	2,571	-0.08%
2018/11/05	11	65.86	0	0.00	66.30	11	2,613	0.42%
2018/11/02	7	66.50	10	66.70	66.70	-3	2,624	-0.11%
2018/10/31	3	65.00	10	65.40	65.60	-7	2,634	-0.27%
2018/10/30	1	64.00	2	64.50	64.40	-1	2,628	-0.04%
2018/10/26	11	63.83	10	64.75	64.00	1	2,630	0.04%
2018/10/25	12	63.78	1	63.90	63.80	11	2,632	0.42%
2018/10/24	0	0.00	10	65.55	65.00	-10	2,626	-0.38%
2018/10/23	20	66.63	0	0.00	65.00	20	2,615	0.76%
2018/10/22	0	0.00	3	67.80	68.30	-3	2,592	-0.12%
2018/10/18	0	0.00	10	66.45	66.30	-10	2,602	-0.38%
2018/10/16	2	65.10	0	0.00	65.20	2	2,760	0.07%
2018/10/12	0	0.00	30	65.27	65.60	-30	2,817	-1.06%
2018/10/11	23	64.02	0	0.00	64.00	23	2,844	0.81%
2018/10/09	10	71.15	0	0.00	70.80	10	2,746	0.36%
2018/10/08	0	0.00	11	72.15	71.80	-11	2,745	-0.40%
2018/10/05	19	72.25	0	0.00	72.10	19	2,753	0.69%
2018/10/04	5	73.10	0	0.00	73.20	5	2,746	0.18%
2018/10/02	10	74.00	0	0.00	74.00	10	2,753	0.36%
2018/10/01	10	75.25	0	0.00	75.20	10	2,753	0.36%
2018/09/25	0	0.00	23	73.81	74.50	-23	2,751	-0.84%
2018/09/21	0	0.00	12	73.38	73.00	-12	2,736	-0.44%
2018/09/20	15	72.80	0	0.00	72.60	15	2,752	0.54%
2018/09/19	0	0.00	5	73.90	73.90	-5	2,749	-0.18%
2018/09/18	10	73.15	0	0.00	73.30	10	2,763	0.36%
2018/09/17	15	73.70	0	0.00	73.70	15	2,772	0.54%
2018/09/11	0	0.00	1	73.80	74.90	-1	2,780	-0.04%
2018/09/10	3	74.00	0	0.00	73.50	3	2,801	0.11%
2018/09/04	0	0.00	1	78.20	78.20	-1	2,742	-0.04%
2018/08/31	0	0.00	2	78.00	78.00	-2	2,746	-0.07%
2018/08/29	1	78.90	0	0.00	78.10	1	2,803	0.04%
2018/08/28	0	0.00	2	78.00	78.00	-2	2,797	-0.07%
2018/08/16	0	0.00	1	75.10	75.40	-1	2,907	-0.03%
2018/08/15	0	0.00	1	73.80	73.50	-1	2,892	-0.03%
2018/08/01	0	0.00	1	77.10	77.20	-1	2,958	-0.03%
2018/07/30	0	0.00	40	76.60	76.40	-40	2,933	-1.36%
2018/07/24	0	0.00	8	79.70	80.00	-8	2,837	-0.28%
2018/07/23	1	78.50	0	0.00	78.80	1	2,711	0.04%
2018/07/03	1	73.50	0	0.00	73.00	1	2,744	0.04%
2018/07/02	1	73.20	0	0.00	73.20	1	2,758	0.04%
2018/06/29	0	0.00	1	73.50	74.60	-1	2,737	-0.04%
2018/06/28	0	0.00	15	72.37	72.30	-15	2,698	-0.56%
2018/06/25	1	72.90	0	0.00	72.80	1	2,720	0.04%
2018/06/22	0	0.00	2	73.40	73.30	-2	2,716	-0.07%
2018/06/21	1	74.00	0	0.00	74.00	1	2,690	0.04%
2018/06/19	0	0.00	1	75.00	74.70	-1	2,717	-0.04%
2018/06/07	0	0.00	2	77.90	78.00	-2	2,831	-0.07%
2018/06/06	0	0.00	1	76.80	77.00	-1	2,826	-0.04%
2018/05/30	2	74.50	0	0.00	74.20	2	2,753	0.07%
2018/05/28	1	75.40	0	0.00	75.70	1	2,782	0.04%
2018/05/16	0	0.00	1	74.30	74.20	-1	2,893	-0.03%
2018/05/15	1	75.50	0	0.00	75.20	1	2,918	0.03%
2018/05/11	10	77.40	1	77.20	77.30	9	3,059	0.29%
2018/05/09	0	0.00	3	76.40	76.40	-3	3,120	-0.10%
2018/05/08	0	0.00	3	76.37	75.80	-3	3,151	-0.10%
2018/05/07	3	74.37	0	0.00	76.00	3	3,203	0.09%
2018/04/26	31	74.96	2	75.50	74.00	29	3,351	0.87%
2018/04/24	1	73.00	0	0.00	72.80	1	3,429	0.03%
2018/04/20	1	75.80	0	0.00	76.00	1	3,428	0.03%
2018/04/18	0	0.00	2	77.50	76.30	-2	3,440	-0.06%
2018/04/16	4	78.48	0	0.00	78.60	4	3,410	0.12%
2018/04/12	1	78.50	0	0.00	78.50	1	3,452	0.03%
2018/04/11	5	78.90	0	0.00	78.80	5	3,453	0.14%
2018/04/03	1	78.20	0	0.00	78.20	1	3,371	0.03%
2018/03/26	0	0.00	2	77.90	78.00	-2	3,427	-0.06%
2018/03/22	2	79.95	0	0.00	79.30	2	3,466	0.06%
2018/03/20	1	79.00	0	0.00	79.00	1	3,488	0.03%
2018/03/16	1	79.20	0	0.00	79.10	1	3,490	0.03%
2018/03/14	1	80.10	0	0.00	80.10	1	3,435	0.03%
2018/03/12	1	81.00	3.2	80.92	81.20	-2.2	3,469	-0.06%
2018/03/09	3	79.67	0	0.00	79.70	3	3,486	0.09%
2018/02/27	1	79.60	1	80.00	79.40	0	3,917	0.00%
2018/02/26	2	80.00	0	0.00	79.90	2	3,930	0.05%
2018/02/12	1	78.60	0	0.00	78.30	1	4,036	0.02%
2018/02/09	1	76.00	0	0.00	78.50	1	4,084	0.02%
2018/02/07	6	80.53	0	0.00	80.30	6	4,252	0.14%
2018/02/06	8	79.66	2	77.80	78.70	6	4,506	0.13%
2018/02/05	1	82.60	1	82.20	82.90	0	4,409	0.00%
2018/02/02	3	84.13	1	84.00	84.10	2	4,464	0.04%
2018/02/01	0	0.00	6	84.38	85.00	-6	4,546	-0.13%
2018/01/30	0	0.00	1	84.20	83.50	-1	4,616	-0.02%
2018/01/25	0	0.00	1	86.30	86.70	-1	4,642	-0.02%
2018/01/23	1	86.40	0	0.00	86.20	1	4,991	0.02%
2018/01/19	1	87.70	2	88.30	87.40	-1	5,104	-0.02%
2018/01/18	0	0.00	1	87.40	86.70	-1	5,113	-0.02%
2018/01/17	1	86.40	0	0.00	87.00	1	5,111	0.02%
2018/01/16	0	0.00	1	86.30	86.50	-1	5,143	-0.02%
2018/01/15	7	86.00	0	0.00	86.20	7	5,168	0.14%
2018/01/11	1	84.70	0	0.00	84.60	1	5,265	0.02%
2018/01/09	1	85.80	0	0.00	85.50	1	5,335	0.02%
2018/01/03	0	0.00	1	84.90	85.10	-1	5,923	-0.02%