鴻準 (2354)-永豐金-永康券商分點個股進出

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
61.1
漲跌
▲1.0
漲幅
+1.66%
成交量
11,491張
產業
上市其他電子類股
1011人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻準 (2354)籌碼相關－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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
2024/05/16	5.1	60.91	7	61.51	61.10	-1.9	22,142	-0.01%
2024/05/15	12	60.54	3	60.90	60.10	9	21,984	0.04%
2024/05/14	12	60.78	10	61.01	60.90	2	21,890	0.01%
2024/05/13	3	60.17	0.1	60.20	60.10	2.9	21,783	0.01%
2024/05/10	2	60.40	1.1	60.49	60.60	0.9	21,714	0.00%
2024/05/09	31	62.06	39	62.08	60.80	-8	21,626	-0.04%
2024/05/08	1	61.60	3	61.60	61.30	-2	21,452	-0.01%
2024/05/07	8	61.66	1	61.40	61.70	7	21,360	0.03%
2024/05/06	27	61.84	27	61.98	62.10	0	21,150	0.00%
2024/05/03	18	61.79	2	61.75	60.70	16	20,835	0.08%
2024/05/02	10	61.10	13	60.70	60.70	-3	20,678	-0.01%
2024/04/30	5	62.40	3	61.90	61.60	2	20,587	0.01%
2024/04/29	19.2	63.87	10.1	63.36	62.40	9.1	20,438	0.04%
2024/04/26	20.1	62.10	28	61.47	61.40	-7.9	19,997	-0.04%
2024/04/25	4	61.60	5.9	61.19	60.90	-1.9	19,794	-0.01%
2024/04/24	20.9	61.86	16	62.21	62.00	4.9	19,592	0.02%
2024/04/23	17	59.91	32	59.95	60.30	-15	18,907	-0.08%
2024/04/19	1	55.60	0	0.00	55.80	1	18,278	0.01%
2024/04/18	0	0.00	6	55.67	56.50	-6	18,105	-0.03%
2024/04/17	11	55.80	6	55.90	55.60	5	17,987	0.03%
2024/04/16	8.3	56.40	26	55.72	55.00	-17.7	17,836	-0.10%
2024/04/15	5	57.58	6	57.75	57.50	-1	17,596	-0.01%
2024/04/12	9.2	58.62	6	58.87	58.50	3.2	17,434	0.02%
2024/04/11	12.2	59.08	28.3	59.62	59.10	-16.1	17,226	-0.09%
2024/04/10	12.5	61.91	16.1	62.98	61.20	-3.6	16,729	-0.02%
2024/04/09	30	63.82	14.1	64.13	63.00	15.9	16,351	0.10%
2024/04/08	6	62.98	11	62.86	63.50	-5	15,980	-0.03%
2024/04/03	11	63.48	0	0.00	64.00	11	15,670	0.07%
2024/04/02	14.5	64.21	12	64.28	64.90	2.5	15,264	0.02%
2024/04/01	3.3	64.00	1	63.50	63.80	2.3	14,706	0.02%
2024/03/29	17	63.50	12.3	63.69	63.00	4.7	14,144	0.03%
2024/03/28	368.7	65.49	317.5	65.66	65.10	51.2	13,289	0.39%	大買/大賣/
2024/03/27	117.3	60.92	106.6	62.91	63.60	10.8	10,914	0.10%	大買/大賣/
2024/03/26	7	58.96	19	58.23	57.90	-12	9,790	-0.12%
2024/03/25	6	58.57	4	58.88	58.70	2	9,502	0.02%
2024/03/22	66	59.43	53.2	59.13	59.00	12.8	9,239	0.14%
2024/03/21	77	59.26	86.4	58.87	59.10	-9.4	8,698	-0.11%
2024/03/20	87.6	58.85	75.2	59.17	58.20	12.4	8,078	0.15%
2024/03/19	36.1	57.47	30.3	57.45	58.10	5.8	6,912	0.08%
2024/03/18	18.3	54.87	25	55.48	55.40	-6.7	6,431	-0.10%
2024/03/15	93.1	56.89	81	57.04	55.60	12.1	6,066	0.20%
2024/03/14	24.9	54.72	28	54.43	53.70	-3.1	4,982	-0.06%
2024/03/13	101.2	58.88	99	59.37	58.90	2.2	4,239	0.05%	大買/
2024/03/12	7	54.53	15.3	54.19	55.30	-8.3	2,479	-0.33%
2024/03/11	1	48.90	0	0.00	50.30	1	2,126	0.05%
2024/03/07	2	49.65	30	49.60	50.10	-28	2,041	-1.37%
2024/03/05	1.1	50.78	0	0.00	50.50	1.1	1,996	0.06%
2024/03/04	0	0.00	1	49.85	50.00	-1	1,969	-0.05%
2024/03/01	0.2	49.75	0	0.00	49.30	0.2	1,953	0.01%
2024/02/27	0	49.85	0	0.00	49.70	0	1,931	0.00%
2024/02/26	1.1	50.01	0	0.00	50.00	1.1	1,928	0.06%
2024/02/22	31	50.70	0	0.00	50.70	31	1,954	1.59%
2024/02/16	0.1	49.50	0	0.00	49.40	0.1	2,021	0.00%
2024/02/15	0.1	49.45	0	0.00	49.40	0.1	2,030	0.00%
2024/02/01	0	0.00	1.4	50.70	50.80	-1.4	1,994	-0.07%
2024/01/30	0	0.00	1	50.30	50.40	-1	2,017	-0.05%
2024/01/26	0.1	50.70	0	0.00	50.50	0.1	2,051	0.00%
2024/01/24	2	50.35	0	0.00	50.40	2	2,075	0.10%
2024/01/19	1	49.80	0	0.00	49.70	1	2,183	0.05%
2024/01/17	1	50.00	0	0.00	49.65	1	2,182	0.05%
2024/01/16	1	50.70	0	0.00	50.80	1	2,151	0.05%
2024/01/11	0	0.00	1	51.40	51.30	-1	2,241	-0.04%
2024/01/09	0.2	51.50	1	51.70	51.50	-0.9	2,305	-0.04%
2024/01/08	1	51.60	2	51.60	51.60	-1	2,321	-0.04%
2024/01/02	1	53.00	0	0.00	52.80	1	2,540	0.04%
2023/12/29	0	0.00	4	53.33	53.10	-4	2,580	-0.16%
2023/12/26	0	0.00	0.2	52.20	52.20	-0.2	2,665	-0.01%
2023/12/20	0	0.00	0.1	52.10	52.30	-0.1	2,890	0.00%
2023/12/18	0.2	52.10	0.5	52.00	52.00	-0.3	3,097	-0.01%
2023/12/15	0	0.00	1.2	52.20	52.00	-1.2	3,417	-0.04%
2023/12/11	1.2	51.32	0	0.00	51.30	1.2	4,414	0.03%
2023/12/08	1	51.60	1	51.60	51.60	0	4,421	0.00%
2023/12/07	1	51.80	0	0.00	51.50	1	4,462	0.02%
2023/12/06	3.2	51.94	0.4	52.40	52.00	2.8	4,460	0.06%
2023/12/04	1	53.20	0	0.00	53.20	1	4,412	0.02%
2023/11/30	1	53.60	0.5	53.44	53.30	0.5	4,461	0.01%
2023/11/29	0	0.00	3	53.47	53.40	-3	4,483	-0.07%
2023/11/28	0	0.00	2	53.35	53.40	-2	4,543	-0.04%
2023/11/27	1	53.30	1	53.30	53.00	0	4,565	0.00%
2023/11/22	1	53.20	0	0.00	53.30	1	4,559	0.02%
2023/11/21	0	0.00	2	53.20	53.50	-2	4,550	-0.04%
2023/11/20	1	52.90	2	53.00	53.00	-1	4,545	-0.02%
2023/11/17	1	53.20	0	0.00	53.20	1	4,530	0.02%
2023/11/15	1	52.60	1.4	53.11	52.90	-0.4	4,492	-0.01%
2023/11/06	1	52.10	0	0.00	52.50	1	4,527	0.02%
2023/10/31	2	52.25	1	52.50	52.40	1	4,583	0.02%
2023/10/26	1	52.60	0	0.00	52.30	1	4,608	0.02%
2023/10/25	1	53.40	0	0.00	53.30	1	4,628	0.02%
2023/10/23	1	52.30	1	53.20	53.50	0	4,929	0.00%
2023/10/12	0	0.00	3	57.90	58.00	-3	5,683	-0.05%
2023/10/06	16.1	56.64	13	56.70	56.50	3.1	5,731	0.05%
2023/10/05	7	58.00	6	58.10	58.20	1	5,621	0.02%
2023/10/03	0	0.00	1.2	58.09	57.40	-1.2	5,552	-0.02%
2023/10/02	1	57.30	0	0.00	57.60	1	5,518	0.02%
2023/09/28	2.1	57.70	4	57.25	57.70	-2	5,487	-0.04%
2023/09/27	1	56.00	0	0.00	55.90	1	5,446	0.02%
2023/09/26	6.2	56.93	7	56.41	56.30	-0.8	5,403	-0.01%
2023/09/25	9	57.70	6	57.50	57.60	3	5,400	0.06%
2023/09/22	3	57.70	2	57.55	57.50	1	5,379	0.02%
2023/09/21	6.1	58.30	0.2	58.80	58.00	5.9	5,321	0.11%
2023/09/20	16.5	58.91	25	60.82	58.90	-8.5	5,188	-0.16%
2023/09/19	19.1	61.12	15	61.15	60.70	4.1	4,915	0.08%
2023/09/18	8	58.03	1	57.20	57.10	7	4,282	0.16%
2023/09/15	14	57.71	18	58.08	59.00	-4	4,137	-0.10%
2023/09/14	2	57.15	3	57.43	57.50	-1	3,996	-0.03%
2023/09/13	17	56.78	37	56.44	56.50	-20	3,967	-0.50%
2023/09/12	23	57.14	1.8	57.21	57.30	21.2	4,003	0.53%
2023/09/11	4	56.55	2	56.25	56.20	2	3,998	0.05%
2023/09/08	2	57.10	1	57.00	57.10	1	4,071	0.02%
2023/09/07	5	56.72	28	56.78	56.50	-23	4,094	-0.56%
2023/09/06	6	56.98	7	57.17	57.10	-1	4,090	-0.02%
2023/09/04	2	56.00	2	57.40	55.90	0	4,034	0.00%
2023/09/01	20	56.68	3	56.30	57.00	17	4,010	0.42%
2023/08/31	1	55.30	0	0.00	55.70	1	3,965	0.03%
2023/08/30	0	0.00	2	55.00	55.30	-2	3,950	-0.05%
2023/08/29	1	54.00	0	0.00	54.80	1	4,001	0.02%
2023/08/28	1	55.10	0	0.00	54.70	1	4,056	0.02%
2023/08/25	2	54.90	0	0.00	54.80	2	4,107	0.05%
2023/08/24	1	55.40	5.5	55.42	55.50	-4.5	4,130	-0.11%
2023/08/21	0	0.00	1	55.00	54.30	-1	4,116	-0.02%
2023/08/18	1	55.10	0	0.00	55.00	1	4,112	0.02%
2023/08/17	3	54.27	0	0.00	54.90	3	4,100	0.07%
2023/08/16	2	54.90	0	0.00	54.80	2	4,072	0.05%
2023/08/14	0.1	55.20	0	0.00	55.70	0.1	4,055	0.00%
2023/08/08	1	56.20	1.1	56.51	56.60	-0.1	3,967	0.00%
2023/08/07	3	57.00	6.1	56.60	56.20	-3.1	3,944	-0.08%
2023/08/04	3	54.60	0	0.00	54.80	3	3,912	0.08%
2023/08/02	0.1	54.60	0	0.00	54.50	0.1	3,906	0.00%
2023/08/01	1	55.90	0	0.00	55.70	1	3,843	0.03%
2023/07/28	1.2	56.20	2	56.25	56.30	-0.8	3,781	-0.02%
2023/07/27	2	56.90	0.1	57.50	56.90	1.9	3,731	0.05%
2023/07/26	13.2	58.66	9	58.72	57.00	4.2	3,664	0.11%
2023/07/25	13.1	59.68	19.1	59.25	59.50	-6.1	3,399	-0.18%
2023/07/24	1	54.30	0	0.00	55.00	1	2,796	0.04%
2023/07/21	2	54.20	0	0.00	54.30	2	2,766	0.07%
2023/07/20	0	0.00	16	55.30	55.20	-16	2,750	-0.58%
2023/07/19	1.1	57.52	5	56.50	55.90	-3.9	2,738	-0.14%
2023/07/18	1	57.10	2	58.45	57.40	-1	2,693	-0.04%
2023/07/17	9.1	56.91	10	57.07	57.20	-0.9	2,560	-0.04%
2023/07/14	0	0.00	3	55.77	56.20	-3	2,497	-0.12%
2023/07/13	0	0.00	2	55.90	54.90	-2	2,433	-0.08%
2023/07/12	3	54.13	0	0.00	54.00	3	2,351	0.13%
2023/07/11	3	53.50	0	0.00	53.60	3	2,347	0.13%
2023/07/07	0	0.00	1	52.90	52.90	-1	2,353	-0.04%
2023/07/06	5.1	53.56	4	53.30	53.00	1.1	2,335	0.05%
2023/07/05	1	54.20	3	53.70	53.70	-2	2,299	-0.09%
2023/07/04	0	54.80	4	54.73	54.70	-4	2,283	-0.17%
2023/07/03	11	56.04	20.7	56.06	56.00	-9.7	2,320	-0.42%
2023/06/29	2	56.00	0	0.00	55.80	2	2,348	0.09%
2023/06/27	5.1	56.04	6	57.40	55.80	-0.9	2,426	-0.04%
2023/06/26	1	58.20	6	57.02	57.60	-5	2,398	-0.21%
2023/06/21	2	55.75	8	56.05	55.60	-6	2,314	-0.26%
2023/06/20	0	0.00	1	56.10	56.10	-1	2,319	-0.04%
2023/06/16	0	0.00	2.1	56.70	56.00	-2.1	2,301	-0.09%
2023/06/15	0	0.00	4	56.60	56.50	-4	2,246	-0.18%
2023/06/14	2	56.70	1	56.80	56.50	1	2,238	0.04%
2023/06/13	1	55.90	6	55.90	55.80	-5	2,150	-0.23%
2023/06/12	4	55.70	0	0.00	55.40	4	2,109	0.19%
2023/06/09	0	55.10	0	0.00	54.60	0	2,095	0.00%
2023/06/07	1	55.40	0	0.00	55.30	1	2,153	0.05%
2023/06/06	0	0.00	1	55.80	55.70	-1	2,168	-0.05%
2023/06/05	0	0.00	4	55.63	55.80	-4	2,223	-0.18%
2023/06/02	1	56.00	5	56.04	55.90	-4	2,258	-0.18%
2023/06/01	14	55.41	8	55.40	55.80	6	2,232	0.27%
2023/05/31	1	54.30	1	54.65	54.30	0	2,170	0.00%
2023/05/30	2	54.35	5	54.58	54.50	-3	2,127	-0.14%
2023/05/26	0	0.00	0.1	53.60	53.20	-0.1	2,140	0.00%
2023/05/25	0	0.00	0.1	53.70	53.60	-0.1	2,188	0.00%
2023/05/24	0.6	53.78	0	0.00	54.00	0.6	2,207	0.03%
2023/05/22	0	0.00	0.1	53.90	54.00	-0.1	2,262	0.00%
2023/05/19	0.1	53.80	0.5	53.70	53.90	-0.4	2,281	-0.02%
2023/05/18	0	0.00	3	53.87	53.70	-3	2,293	-0.13%
2023/05/17	0	0.00	0	53.40	53.50	0	2,337	0.00%
2023/05/16	2	53.20	0	0.00	52.80	2	2,332	0.09%
2023/05/15	0	52.20	0	0.00	52.70	0	2,345	0.00%
2023/05/10	0.5	53.38	0	0.00	53.10	0.5	2,455	0.02%
2023/05/08	3.5	53.49	2	53.40	53.50	1.5	2,534	0.06%
2023/05/05	0.2	53.70	0	0.00	53.80	0.2	2,636	0.01%
2023/05/03	0.1	53.90	0	0.00	53.80	0.1	2,903	0.00%
2023/05/02	3	53.90	0	0.00	53.80	3	3,026	0.10%
2023/04/24	2	53.80	0	0.00	53.40	2	3,305	0.06%
2023/04/21	0	0.00	5	53.96	53.80	-5	3,344	-0.15%
2023/04/20	1	54.50	2	54.60	54.40	-1	3,354	-0.03%
2023/04/19	1	55.10	3	55.90	55.00	-2	3,398	-0.06%
2023/04/13	3	55.03	1	55.30	54.70	2	3,423	0.06%
2023/04/11	0	0.00	0	55.60	55.70	0	3,462	0.00%
2023/04/10	0	0.00	3	55.40	55.50	-3	3,501	-0.09%
2023/04/07	0	0.00	1	56.30	55.50	-1	3,495	-0.03%
2023/04/06	0	0.00	1	56.40	56.10	-1	3,468	-0.03%
2023/03/30	2	55.45	2	55.75	55.60	0	3,385	0.00%
2023/03/29	2.2	55.19	7	55.13	55.50	-4.8	3,342	-0.14%
2023/03/28	2	53.60	0	0.00	53.50	2	3,252	0.06%
2023/03/27	4	54.53	0	0.00	54.00	4	3,260	0.12%
2023/03/24	1	54.60	2	54.80	54.70	-1	3,272	-0.03%
2023/03/23	0.1	53.88	0	0.00	53.90	0.1	3,251	0.00%
2023/03/21	0	0.00	0	53.30	53.30	0	3,332	0.00%
2023/03/20	0	0.00	0.1	53.00	53.00	-0.1	3,328	0.00%
2023/03/17	0.6	52.40	4	52.40	52.20	-3.4	3,337	-0.10%
2023/03/15	2	52.90	0	0.00	52.70	2	3,343	0.06%
2023/03/13	0	0.00	2	52.70	53.60	-2	3,484	-0.06%
2023/03/10	1	54.10	0	0.00	53.60	1	3,664	0.03%
2023/03/08	2	55.15	0.5	55.40	55.20	1.5	3,746	0.04%
2023/03/07	1.4	56.14	1.5	56.51	56.00	-0.1	3,688	0.00%
2023/03/06	0	0.00	12	55.38	55.90	-12	3,654	-0.33%
2023/03/03	1	55.10	2	55.20	55.20	-1	3,635	-0.03%
2023/03/01	4	55.08	0	0.00	55.30	4	3,627	0.11%
2023/02/24	7	56.00	0	0.00	55.50	7	3,620	0.19%
2023/02/23	8	56.08	2	56.13	56.00	6	3,592	0.17%
2023/02/22	1	54.80	0	0.00	55.20	1	3,564	0.03%
2023/02/21	0	0.00	10.2	55.72	55.70	-10.2	3,561	-0.29%
2023/02/20	2	55.50	1	56.00	56.00	1	3,617	0.03%
2023/02/16	0	55.10	0	0.00	55.10	0	3,670	0.00%
2023/02/15	6	55.10	0	0.00	54.50	6	3,743	0.16%
2023/02/14	1	55.10	1	55.40	55.10	0	3,728	0.00%
2023/02/13	5	55.00	0	0.00	54.90	5	3,778	0.13%
2023/02/10	0.3	55.00	0	0.00	54.60	0.3	3,788	0.01%
2023/02/09	2	55.50	0.3	55.90	55.50	1.7	3,733	0.05%
2023/02/08	0	0.00	0.5	56.30	55.80	-0.5	3,710	-0.01%
2023/02/07	0	0.00	2.1	56.01	56.20	-2.1	3,671	-0.06%
2023/02/06	0	0.00	2.4	56.62	56.50	-2.4	3,643	-0.07%
2023/02/03	4	56.55	5.1	56.34	56.30	-1.1	3,593	-0.03%
2023/02/02	2.3	56.33	7.3	56.25	56.40	-5	3,504	-0.14%
2023/02/01	2.1	54.89	21	54.90	55.00	-18.9	3,320	-0.57%
2023/01/31	16	54.29	10	55.11	54.20	6	3,260	0.18%
2023/01/30	0	0.00	17.2	55.28	55.40	-17.2	3,155	-0.55%
2023/01/12	1	52.90	0	0.00	52.70	1	2,949	0.03%
2023/01/11	0	0.00	2	53.75	53.80	-2	2,937	-0.07%
2023/01/10	2	53.35	1	53.70	53.40	1	2,918	0.03%
2023/01/09	0	0.00	7	53.14	53.20	-7	2,923	-0.24%
2023/01/06	2	52.00	1	52.30	52.40	1	2,890	0.03%
2023/01/04	1	51.30	0	51.20	51.40	1	2,869	0.03%
2023/01/03	2	51.20	2	52.20	51.30	0	2,882	0.00%
2022/12/30	11	52.05	5	51.80	51.90	6	2,868	0.21%
2022/12/29	0	0.00	1	51.20	51.00	-1	2,841	-0.04%
2022/12/28	1	52.50	5	52.54	52.30	-4	2,828	-0.14%
2022/12/26	4	51.95	4	52.20	51.10	0	2,790	0.00%
2022/12/23	0	51.50	0	0.00	51.40	0	2,805	0.00%
2022/12/22	10	52.10	0.1	51.60	52.00	9.9	2,833	0.35%
2022/12/20	0	0.00	4	51.10	51.00	-4	2,826	-0.14%
2022/12/16	0	0.00	2	53.00	52.60	-2	2,839	-0.07%
2022/12/15	0	0.00	1	54.20	53.80	-1	2,802	-0.04%
2022/12/14	4.3	53.31	5	53.34	53.70	-0.7	2,803	-0.02%
2022/12/13	0	0.00	15	54.01	53.70	-15	2,770	-0.54%
2022/12/12	2.1	52.80	0	0.00	52.80	2.1	2,691	0.08%
2022/12/09	1	52.80	1	53.20	53.20	0	2,735	0.00%
2022/12/08	0	0.00	1	53.10	52.70	-1	2,718	-0.04%
2022/12/07	5	52.64	1	52.60	52.80	4	2,711	0.15%
2022/12/06	9	53.69	1	53.00	53.20	8	2,685	0.30%
2022/12/05	7	54.21	4.3	54.31	54.20	2.7	2,636	0.10%
2022/12/02	16.5	53.65	20.5	53.89	54.00	-4	2,540	-0.16%
2022/12/01	3	52.30	2	52.30	51.90	1	2,378	0.04%
2022/11/30	6	52.02	6	51.15	52.10	0	2,386	0.00%
2022/11/23	2	49.90	0	0.00	49.75	2	2,299	0.09%
2022/11/22	0	0.00	3	49.85	50.00	-3	2,324	-0.13%
2022/11/18	1	49.70	1	50.20	49.65	0	2,364	0.00%
2022/11/15	1.1	49.50	1	49.90	49.60	0.1	2,273	0.00%
2022/11/14	3	49.53	2.1	49.39	49.50	0.9	2,234	0.04%
2022/11/11	0	0.00	4	48.55	48.85	-4	2,177	-0.18%
2022/11/10	4	47.71	0	0.00	47.55	4	2,115	0.19%
2022/11/09	0	0.00	3	47.82	48.20	-3	2,098	-0.14%
2022/11/08	2	46.65	2	46.80	46.85	0	2,079	0.00%
2022/11/07	1	45.95	5	46.30	46.30	-4	2,114	-0.19%
2022/11/02	2	45.80	2	45.80	45.70	0	2,194	0.00%
2022/10/28	0	0.00	3	45.60	45.50	-3	2,201	-0.14%
2022/10/27	0	45.85	0	0.00	45.85	0	2,203	0.00%
2022/10/26	0	0.00	4	45.60	45.50	-4	2,227	-0.18%
2022/10/25	0.2	46.00	0	0.00	45.75	0.2	2,229	0.01%
2022/10/24	4	46.00	0	0.00	45.95	4	2,225	0.18%
2022/10/20	6	45.58	6	45.49	45.95	0	2,224	0.00%
2022/10/17	0	0.00	1	46.35	46.45	-1	2,258	-0.04%
2022/10/14	0	0.00	1	46.20	46.10	-1	2,267	-0.04%
2022/10/13	5	45.92	1	45.25	45.25	4	2,296	0.17%
2022/10/11	0	0.00	2	46.30	46.35	-2	2,287	-0.09%
2022/10/05	1	46.75	0	0.00	46.55	1	2,364	0.04%
2022/09/28	1	45.25	0	0.00	45.15	1	2,452	0.04%
2022/09/26	1	45.85	0	0.00	45.80	1	2,514	0.04%
2022/09/23	1	46.85	0	0.00	46.75	1	2,600	0.04%
2022/09/22	0	0.00	4	46.70	47.20	-4	2,734	-0.15%
2022/09/21	0.1	48.05	0	0.00	47.35	0.1	2,775	0.00%
2022/09/16	1	48.00	0	0.00	48.00	1	2,831	0.04%
2022/09/15	5	49.09	0	0.00	48.90	5	2,827	0.18%
2022/09/14	1	48.85	14	48.69	48.85	-13	2,866	-0.45%
2022/09/13	4	49.78	6	50.02	49.80	-2	2,901	-0.07%
2022/09/08	4	48.05	0	0.00	48.10	4	3,178	0.13%
2022/09/06	4	48.96	9	48.52	48.15	-5	3,297	-0.15%
2022/09/05	1	50.00	3	50.23	50.10	-2	3,312	-0.06%
2022/09/02	0	0.00	1	50.20	50.10	-1	3,404	-0.03%
2022/09/01	2	50.15	0	0.00	50.20	2	3,454	0.06%
2022/08/31	0	0.00	0.1	51.20	50.60	-0.1	3,532	0.00%
2022/08/30	1	50.50	1	50.40	50.60	0	3,605	0.00%
2022/08/29	3	50.27	0	0.00	50.20	3	3,669	0.08%
2022/08/26	1	51.10	3.1	51.36	51.60	-2.1	3,781	-0.06%
2022/08/25	0	0.00	0.1	50.90	50.70	-0.1	4,102	0.00%
2022/08/24	2	50.20	0	0.00	50.30	2	4,467	0.04%
2022/08/23	2	50.00	0	0.00	50.00	2	6,013	0.03%
2022/08/22	2	50.25	0	0.00	50.20	2	6,194	0.03%
2022/08/19	0	0.00	0.8	50.70	50.60	-0.8	6,346	-0.01%
2022/08/18	1	50.10	1	50.10	50.20	0	6,430	0.00%
2022/08/16	0.1	50.40	0	0.00	50.40	0.1	6,623	0.00%
2022/08/15	4	50.50	1	50.30	50.40	3	6,717	0.04%
2022/08/12	3	51.03	2.8	50.86	51.10	0.2	6,721	0.00%
2022/08/11	0	0.00	0.1	50.70	50.60	-0.1	6,755	0.00%
2022/08/10	0	0.00	7.3	49.70	49.80	-7.3	6,770	-0.11%
2022/08/08	2	48.70	0	0.00	48.60	2	6,957	0.03%
2022/08/05	6	48.51	0	0.00	48.85	6	7,083	0.08%
2022/08/04	0.1	48.00	0	0.00	47.95	0.1	7,101	0.00%
2022/08/01	0	0.00	2	49.60	49.50	-2	7,140	-0.03%
2022/07/29	0	0.00	7	49.33	49.25	-7	7,144	-0.10%
2022/07/27	0	0.00	2	49.15	49.00	-2	7,182	-0.03%
2022/07/26	2	48.75	1	49.00	48.70	1	7,202	0.01%
2022/07/25	0	0.00	1	48.90	49.20	-1	7,216	-0.01%
2022/07/22	1	49.40	1.3	48.90	49.20	-0.3	7,219	0.00%
2022/07/21	1	48.60	32.4	48.50	48.75	-31.4	7,194	-0.44%
2022/07/20	31	47.79	1.3	47.47	47.50	29.7	7,182	0.41%
2022/07/19	2	47.00	0	0.00	46.90	2	7,176	0.03%
2022/07/18	0	0.00	1.3	47.15	47.00	-1.3	7,226	-0.02%
2022/07/15	4	46.54	1.3	46.49	46.60	2.7	7,237	0.04%
2022/07/14	4	46.85	1	47.15	46.80	3	7,239	0.04%
2022/07/13	0	0.00	0.3	47.30	47.05	-0.3	7,246	0.00%
2022/07/12	3	45.65	0	0.00	45.70	3	7,211	0.04%
2022/07/11	2	46.28	0	0.00	46.25	2	7,196	0.03%
2022/07/08	9	46.40	13	46.34	46.05	-4	7,190	-0.06%
2022/07/07	1	45.30	3	46.02	46.25	-2	7,184	-0.03%
2022/07/06	11	45.60	7	46.17	45.10	4	7,162	0.06%
2022/07/05	2	46.35	5	45.81	46.55	-3	7,137	-0.04%
2022/07/04	1	46.50	4.1	46.03	45.70	-3.1	7,133	-0.04%
2022/07/01	8	47.70	5	48.86	47.00	3	7,121	0.04%
2022/06/30	9	49.90	0	0.00	49.30	9	7,040	0.13%
2022/06/29	1	52.30	0	0.00	52.20	1	6,921	0.01%
2022/06/28	3	53.03	2.3	53.72	53.10	0.7	6,904	0.01%
2022/06/27	1	53.80	0	0.00	53.60	1	6,921	0.01%
2022/06/23	2	52.65	0	0.00	52.50	2	6,879	0.03%
2022/06/22	1	53.20	0	0.00	53.20	1	6,844	0.01%
2022/06/21	2	54.55	2	54.45	54.60	0	6,830	0.00%
2022/06/20	2	54.25	0	0.00	52.90	2	6,795	0.03%
2022/06/17	6	54.78	1	54.50	55.50	5	6,680	0.07%
2022/06/16	2	55.50	10	55.85	55.20	-8	6,524	-0.12%
2022/06/15	11	56.46	30	56.55	56.20	-19	6,514	-0.29%
2022/06/13	6.1	55.70	8	55.66	55.50	-1.9	6,436	-0.03%
2022/06/10	0	0.00	1	56.50	56.40	-1	6,353	-0.02%
2022/06/09	8.4	56.59	5	56.40	56.40	3.4	6,310	0.05%
2022/06/08	2	56.70	0	0.00	56.40	2	6,213	0.03%
2022/06/07	2	56.20	0	0.00	56.20	2	6,155	0.03%
2022/06/06	8.2	56.13	8.1	56.34	56.30	0.1	6,090	0.00%
2022/06/02	31	56.85	1	57.20	56.50	30	5,993	0.50%
2022/06/01	13.2	55.38	14	56.20	56.00	-0.8	5,706	-0.01%
2022/05/31	25.5	55.05	25	54.63	54.60	0.5	5,360	0.01%
2022/05/30	2	54.05	0	0.00	54.30	2	3,832	0.05%
2022/05/25	3.1	54.48	2	54.25	54.40	1.1	3,678	0.03%
2022/05/24	4	53.63	0	0.00	53.20	4	3,683	0.11%
2022/05/20	0	0.00	2	54.70	54.50	-2	3,641	-0.05%
2022/05/19	1	54.10	0	0.00	54.00	1	3,686	0.03%
2022/05/18	1	55.40	9	55.37	55.60	-8	3,604	-0.22%
2022/05/17	2	54.85	1	55.30	54.90	1	3,578	0.03%
2022/05/16	7.1	56.53	1	57.50	55.90	6.1	3,497	0.17%
2022/05/13	1	59.20	0	0.00	58.50	1	3,385	0.03%
2022/05/12	0	0.00	2	61.00	61.00	-2	3,285	-0.06%
2022/05/11	1.1	61.24	2.1	61.64	61.30	-1	3,294	-0.03%
2022/05/10	0	0.00	1	60.79	61.50	-1	3,401	-0.03%
2022/05/09	10	60.30	15	60.64	60.50	-5	3,395	-0.15%
2022/05/06	31	60.37	31	60.73	60.50	0	3,424	0.00%
2022/05/05	15	61.00	15	61.30	61.30	0	3,468	0.00%
2022/05/04	2	60.40	0	0.00	60.80	2	3,484	0.06%
2022/04/27	33	58.35	38	58.44	58.50	-5	3,536	-0.14%
2022/04/26	3	59.07	1	59.40	59.40	2	3,534	0.06%
2022/04/25	32	59.42	37	59.64	59.50	-5	3,530	-0.14%
2022/04/22	1	59.90	0	0.00	60.60	1	3,496	0.03%
2022/04/20	0	0.00	2	60.50	60.50	-2	3,461	-0.06%
2022/04/19	1	60.30	0	0.00	60.10	1	3,474	0.03%
2022/04/18	24	60.37	24	60.66	60.60	0	3,473	0.00%
2022/04/15	0	0.00	1	60.70	60.60	-1	3,480	-0.03%
2022/04/13	2.2	61.37	0	0.00	61.40	2.2	3,592	0.06%
2022/04/11	3	60.10	0	0.00	60.20	3	3,787	0.08%
2022/04/07	2	61.20	0	0.00	60.80	2	3,773	0.05%
2022/04/01	2	62.05	0	0.00	62.10	2	3,705	0.05%
2022/03/31	0.3	62.90	1	63.20	62.80	-0.7	3,688	-0.02%
2022/03/29	0	0.00	1	63.00	62.70	-1	3,649	-0.03%
2022/03/28	1	62.60	0	0.00	63.20	1	3,650	0.03%
2022/03/24	5	62.90	3	63.20	63.30	2	3,651	0.05%
2022/03/23	1	62.60	1	62.60	62.70	0	3,669	0.00%
2022/03/22	3	62.70	0	0.00	62.80	3	3,661	0.08%
2022/03/18	1	62.20	0	0.00	62.70	1	3,685	0.03%
2022/03/17	0	0.00	3	62.63	62.90	-3	3,647	-0.08%
2022/03/15	1	61.40	0	0.00	61.20	1	3,661	0.03%
2022/03/14	1	62.00	0	0.00	62.10	1	3,671	0.03%
2022/03/10	0	0.00	1	62.80	63.00	-1	3,775	-0.03%
2022/03/08	0.1	62.00	0	0.00	61.90	0.1	3,808	0.00%
2022/03/07	3	62.17	2	62.80	62.60	1	3,803	0.03%
2022/03/04	2	63.85	0	0.00	63.70	2	3,830	0.05%
2022/03/01	2	65.10	2	64.85	64.80	0	3,908	0.00%
2022/02/25	2	63.65	0	0.00	63.80	2	3,836	0.05%
2022/02/24	0	0.00	1	64.00	63.70	-1	3,779	-0.03%
2022/02/23	5	64.20	0	0.00	64.60	5	3,696	0.14%
2022/02/22	1	63.10	3	63.67	63.90	-2	3,637	-0.05%
2022/02/21	1	64.00	5	63.98	64.00	-4	3,645	-0.11%
2022/02/18	0	0.00	1	62.80	63.00	-1	3,636	-0.03%
2022/02/17	1	63.10	2	63.70	63.10	-1	3,784	-0.03%
2022/02/16	0	0.00	1	62.90	62.90	-1	3,852	-0.03%
2022/02/15	5	62.36	0	0.00	62.00	5	3,898	0.13%
2022/02/14	2	62.05	7	62.14	62.30	-5	4,021	-0.12%
2022/02/11	1	62.70	0	0.00	63.30	1	4,071	0.02%
2022/02/10	2.1	62.76	9	63.22	63.60	-6.9	4,106	-0.17%
2022/02/09	1	60.70	0	0.00	61.40	1	4,034	0.02%
2022/02/08	2.1	60.20	1	61.00	61.10	1.1	4,088	0.03%
2022/02/07	0.1	60.80	0	0.00	60.20	0.1	4,198	0.00%
2022/01/26	1.1	60.33	1	60.10	60.00	0.1	4,219	0.00%
2022/01/25	2.1	60.46	0	0.00	60.40	2.1	4,375	0.05%
2022/01/24	3	61.60	0	0.00	61.50	3	4,369	0.07%
2022/01/21	1.1	62.00	1	62.50	62.00	0.1	4,417	0.00%
2022/01/20	2	61.90	1	61.70	62.00	1	4,457	0.02%
2022/01/19	3	62.03	5	62.20	62.00	-2	4,484	-0.04%
2022/01/18	1	62.70	0	0.00	62.60	1	4,506	0.02%
2022/01/14	0.2	62.70	0	0.00	62.40	0.2	4,656	0.00%
2022/01/13	2.1	63.10	0	0.00	63.30	2.1	4,815	0.04%
2022/01/12	1	63.00	0	0.00	63.30	1	4,944	0.02%
2022/01/11	2	63.85	5	63.30	63.40	-3	5,062	-0.06%
2022/01/10	1	63.80	1	63.90	64.00	0	5,313	0.00%
2022/01/07	3	64.37	0	0.00	64.20	3	5,567	0.05%
2022/01/06	2	65.40	1	65.30	65.70	1	5,601	0.02%
2022/01/05	3	65.67	13	66.39	66.20	-10	5,650	-0.18%
2022/01/04	1	64.00	3	64.33	64.50	-2	5,601	-0.04%
2022/01/03	1	64.20	0	0.00	64.20	1	5,781	0.02%
2021/12/30	1	64.70	0	0.00	64.90	1	5,923	0.02%
2021/12/29	0	0.00	4	65.15	64.90	-4	6,247	-0.06%
2021/12/28	0.2	64.90	0	0.00	65.00	0.2	6,623	0.00%
2021/12/27	0	0.00	1	65.00	65.00	-1	7,234	-0.01%
2021/12/24	0	0.00	1	64.70	64.60	-1	7,497	-0.01%
2021/12/21	1	63.60	1	64.00	64.10	0	8,253	0.00%
2021/12/20	1	63.60	0	0.00	63.60	1	8,387	0.01%
2021/12/17	1	64.20	1	63.60	63.90	0	8,733	0.00%
2021/12/15	0	0.00	1	64.01	63.90	-1	9,158	-0.01%
2021/12/14	2	64.15	0	0.00	64.20	2	9,301	0.02%
2021/12/13	2	64.75	2	65.50	64.80	0	9,340	0.00%
2021/12/10	0	0.00	4	65.50	65.30	-4	9,585	-0.04%
2021/12/09	1	64.70	2	65.10	65.20	-1	9,552	-0.01%
2021/12/08	0	0.00	5	64.54	64.30	-5	9,529	-0.05%
2021/12/07	6	64.30	1	64.60	64.30	5	9,514	0.05%
2021/12/06	1	64.10	4	64.55	65.50	-3	9,462	-0.03%
2021/12/03	3	64.53	2	64.50	64.40	1	9,490	0.01%
2021/12/02	1	64.80	0	0.00	64.30	1	9,489	0.01%
2021/11/30	2	64.95	0.5	65.90	65.20	1.5	9,519	0.02%
2021/11/29	0	0.00	1	65.40	65.00	-1	9,497	-0.01%
2021/11/26	3	65.13	8	65.26	65.10	-5	9,469	-0.05%
2021/11/23	1.1	66.41	0	0.00	66.60	1.1	9,460	0.01%
2021/11/22	0	0.00	2	67.20	67.10	-2	9,442	-0.02%
2021/11/19	4	66.85	0	0.00	66.70	4	9,486	0.04%
2021/11/18	3.5	66.97	0	0.00	67.10	3.5	9,548	0.04%
2021/11/17	3	67.00	0	0.00	66.90	3	9,682	0.03%
2021/11/16	2.2	66.95	0	0.00	67.30	2.2	9,779	0.02%
2021/11/15	6	68.25	2	68.30	68.00	4	9,836	0.04%
2021/11/12	4	69.00	5	69.26	68.90	-1	9,928	-0.01%
2021/11/11	7	70.23	3	70.50	69.30	4	9,930	0.04%
2021/11/10	2	70.05	4	70.28	70.20	-2	9,851	-0.02%
2021/11/09	0	0.00	1	69.90	69.60	-1	9,853	-0.01%
2021/11/08	3	69.40	7	69.50	69.60	-4	9,847	-0.04%
2021/11/05	1	69.70	6.3	69.83	70.00	-5.3	9,845	-0.05%
2021/11/04	4.3	70.43	12.1	70.74	70.00	-7.8	9,782	-0.08%
2021/11/03	2	69.70	1.1	69.76	69.80	0.9	9,643	0.01%
2021/11/02	3	69.60	13	69.71	69.10	-10	9,609	-0.10%
2021/11/01	0	0.00	1	68.70	68.60	-1	9,474	-0.01%
2021/10/29	13	68.58	0	0.00	68.80	13	9,456	0.14%
2021/10/28	1	68.60	1	68.90	68.60	0	9,393	0.00%
2021/10/27	3	67.57	2	67.65	67.70	1	9,316	0.01%
2021/10/26	2	68.30	0	0.00	68.00	2	9,311	0.02%
2021/10/25	3	68.23	1	68.70	68.30	2	9,279	0.02%
2021/10/22	0	0.00	6	67.50	67.90	-6	9,259	-0.06%
2021/10/21	3.1	67.00	2	67.60	66.50	1.1	9,213	0.01%
2021/10/20	2	67.60	2	67.95	67.90	0	9,154	0.00%
2021/10/19	6.1	68.22	2	68.10	68.00	4.1	9,037	0.05%
2021/10/18	8.1	70.09	3	70.93	68.70	5.1	8,913	0.06%
2021/10/15	2.1	70.45	12	70.56	70.80	-9.9	8,729	-0.11%
2021/10/14	4	69.60	3.2	69.10	68.50	0.8	8,527	0.01%
2021/10/13	1	69.00	3	68.60	69.00	-2	8,468	-0.02%
2021/10/12	2	68.75	3.2	68.46	67.90	-1.2	8,397	-0.01%
2021/10/08	3	70.30	3.2	69.76	70.10	-0.2	8,305	0.00%
2021/10/07	23	69.40	23.1	69.08	69.40	-0.1	8,151	0.00%
2021/10/06	26	69.66	29	69.90	68.30	-3	8,078	-0.04%
2021/10/05	15	69.53	67	70.26	71.20	-52	7,773	-0.67%
2021/10/04	74	70.77	26.1	70.44	70.90	47.9	7,414	0.65%
2021/10/01	4.3	68.81	4	67.53	67.60	0.3	6,842	0.00%
2021/09/30	26.2	70.44	40	70.80	70.30	-13.8	6,600	-0.21%
2021/09/29	13	68.33	16	68.41	68.70	-3	6,218	-0.05%
2021/09/28	1	68.00	7	68.59	69.40	-6	6,209	-0.10%
2021/09/27	5	68.24	9.7	68.62	68.80	-4.7	6,058	-0.08%
2021/09/24	17	69.19	32	68.98	68.70	-15	5,961	-0.25%
2021/09/23	23	67.40	7	67.73	68.00	16	5,645	0.28%
2021/09/22	6	65.25	3	65.50	66.20	3	5,330	0.06%
2021/09/17	5	66.16	5	65.90	66.50	0	5,240	0.00%
2021/09/16	3	64.67	0	0.00	64.40	3	5,113	0.06%
2021/09/15	26	66.22	29	66.26	65.00	-3	5,073	-0.06%
2021/09/14	0	0.00	81	62.80	62.80	-81	4,849	-1.67%
2021/09/13	2	63.30	1.1	63.40	63.00	1	4,862	0.02%
2021/09/10	3	63.40	0	0.00	63.50	3	4,890	0.06%
2021/09/09	11	62.88	10	63.20	63.50	1	5,004	0.02%
2021/09/08	21.1	63.47	4	63.93	62.90	17.1	5,002	0.34%
2021/09/07	3	63.87	2	64.30	64.30	1	4,951	0.02%
2021/09/06	1	64.00	5	64.40	64.00	-4	4,946	-0.08%
2021/09/03	15	64.11	13	64.68	64.90	2	4,952	0.04%
2021/09/02	13	64.78	2	64.80	64.20	11	4,909	0.22%
2021/08/31	0	0.00	10.1	65.83	66.30	-10.1	4,845	-0.21%
2021/08/30	1	65.60	0	0.00	66.20	1	4,853	0.02%
2021/08/27	1	66.00	1	66.00	66.20	0	4,900	0.00%
2021/08/26	9	65.07	4	65.35	65.70	5	4,919	0.10%
2021/08/25	6.3	65.57	4	66.00	65.70	2.3	5,051	0.04%
2021/08/24	6	66.43	6	66.50	65.70	0	5,050	0.00%
2021/08/23	8	67.24	6	67.30	67.30	2	5,006	0.04%
2021/08/20	5	64.96	6	65.28	65.90	-1	4,871	-0.02%
2021/08/19	34.3	64.49	7	64.73	64.50	27.3	4,791	0.57%
2021/08/18	24	65.31	8	64.93	66.80	16	4,610	0.35%
2021/08/17	1	64.10	10	64.42	64.40	-9	4,482	-0.20%
2021/08/16	5	64.28	5	63.88	63.90	0	4,440	0.00%
2021/08/13	1	64.10	3	63.87	64.00	-2	4,433	-0.05%
2021/08/12	12	63.53	12	63.82	63.80	0	4,405	0.00%
2021/08/11	1	63.20	2	63.05	63.30	-1	4,404	-0.02%
2021/08/10	1	62.50	3	62.20	62.20	-2	4,479	-0.04%
2021/08/09	0	0.00	4	63.23	62.80	-4	4,608	-0.09%
2021/08/06	2	63.65	3	63.37	63.70	-1	4,665	-0.02%
2021/08/05	0.2	63.20	2	62.95	63.20	-1.8	4,772	-0.04%
2021/08/03	0	0.00	2	61.95	62.30	-2	5,070	-0.04%
2021/08/02	2	61.85	1	62.00	62.20	1	5,105	0.02%
2021/07/30	3	61.87	1	61.80	61.60	2	5,173	0.04%
2021/07/28	1	62.00	1	62.80	62.20	0	5,306	0.00%
2021/07/27	1	62.50	0	0.00	62.50	1	5,499	0.02%
2021/07/26	8	62.49	2	64.35	63.10	6	5,680	0.11%
2021/07/23	3	62.27	0	0.00	62.60	3	5,639	0.05%
2021/07/22	0.1	62.50	0	0.00	62.40	0.1	5,708	0.00%
2021/07/21	1	63.10	2	63.60	63.00	-1	5,794	-0.02%
2021/07/20	2	64.95	4	64.45	64.20	-2	5,755	-0.03%
2021/07/19	4	66.30	1	65.90	65.80	3	5,777	0.05%
2021/07/16	2	66.20	4	66.30	66.50	-2	5,967	-0.03%
2021/07/15	3	66.73	3	66.50	66.70	0	6,086	0.00%
2021/07/14	3	66.43	20.1	66.02	65.80	-17.1	6,100	-0.28%
2021/07/13	3.5	66.23	4	66.63	66.10	-0.5	6,153	-0.01%
2021/07/09	1.5	65.16	0	0.00	65.00	1.5	6,253	0.02%
2021/07/08	4	65.55	1	66.40	65.50	3	6,399	0.05%
2021/07/07	1	65.40	0	0.00	65.50	1	6,501	0.02%
2021/07/06	9	66.11	19	66.11	66.00	-10	6,572	-0.15%
2021/07/05	3	66.53	3	66.17	67.00	0	6,628	0.00%
2021/07/02	1	64.90	0	0.00	65.00	1	6,607	0.02%
2021/07/01	3	65.07	2	65.80	65.10	1	6,709	0.01%
2021/06/30	1	65.70	19	65.92	65.70	-18	6,760	-0.27%
2021/06/29	23	65.30	1	65.00	65.30	22	6,904	0.32%
2021/06/28	3	65.20	55	65.24	65.30	-52	7,157	-0.73%
2021/06/25	28	65.75	24	65.65	65.60	4	7,238	0.06%
2021/06/24	0	0.00	1	65.50	65.40	-1	7,302	-0.01%
2021/06/23	1	64.60	1	64.90	65.10	0	7,422	0.00%
2021/06/22	2	64.10	1	64.00	63.90	1	7,633	0.01%
2021/06/21	22	64.79	1	65.30	64.20	21	7,891	0.27%
2021/06/18	0	0.00	7	66.00	65.70	-7	8,989	-0.08%
2021/06/17	2	64.80	3	64.70	65.00	-1	9,076	-0.01%
2021/06/16	0	0.00	3	64.70	64.60	-3	9,342	-0.03%
2021/06/15	50	64.90	0	0.00	65.00	50	9,745	0.51%
2021/06/11	0	0.00	1	65.40	64.90	-1	10,415	-0.01%
2021/06/09	1	64.00	3	63.87	63.40	-2	10,719	-0.02%
2021/06/08	1.1	64.23	1	64.40	64.40	0.1	11,187	0.00%
2021/06/07	3	63.23	3	63.60	63.50	0	11,381	0.00%
2021/06/04	5	64.02	0	0.00	64.00	5	11,419	0.04%
2021/06/03	7	65.21	0	0.00	65.10	7	11,503	0.06%
2021/06/02	9	66.69	5	66.88	65.90	4	11,547	0.03%
2021/06/01	3	66.40	2	66.10	66.40	1	11,512	0.01%
2021/05/31	1	65.10	3	65.30	65.30	-2	11,685	-0.02%
2021/05/28	1	65.50	1	65.20	64.60	0	11,746	0.00%
2021/05/27	41	63.93	42	64.10	64.00	-1	11,840	-0.01%
2021/05/26	0	0.00	2	63.80	64.00	-2	12,006	-0.02%
2021/05/25	2	64.05	4	64.20	64.30	-2	12,460	-0.02%
2021/05/24	1	63.50	0	0.00	63.50	1	13,058	0.01%
2021/05/21	3	63.53	1	63.70	63.10	2	13,201	0.02%
2021/05/20	1	62.50	2	62.05	62.20	-1	13,440	-0.01%
2021/05/19	2	62.50	0	0.00	62.10	2	13,616	0.01%
2021/05/18	2	61.95	4	61.88	62.70	-2	13,799	-0.01%
2021/05/17	3	59.07	12	58.69	57.80	-9	13,988	-0.06%
2021/05/14	8.1	62.00	2	62.10	60.90	6.1	14,093	0.04%
2021/05/13	4	60.53	9	61.08	61.20	-5	14,457	-0.03%
2021/05/12	1.3	60.59	7.4	60.32	59.80	-6.1	14,679	-0.04%
2021/05/11	3	63.30	9	62.63	62.00	-6	15,153	-0.04%
2021/05/10	5	65.30	0	0.00	65.40	5	15,223	0.03%
2021/05/07	0	0.00	2	66.10	66.20	-2	15,477	-0.01%
2021/05/06	1	63.90	4	64.15	64.40	-3	15,780	-0.02%
2021/05/05	2	64.35	1	64.20	63.60	1	16,217	0.01%
2021/05/04	5	65.68	14	63.80	64.20	-9	16,250	-0.06%
2021/05/03	6.5	66.41	13	66.58	66.70	-6.5	16,320	-0.04%
2021/04/29	2	69.40	0	0.00	69.00	2	16,341	0.01%
2021/04/28	2	70.20	3.4	69.93	69.70	-1.4	16,457	-0.01%
2021/04/27	2.2	70.81	16	70.90	70.70	-13.8	16,704	-0.08%
2021/04/26	16	70.12	1	69.80	69.60	15	16,916	0.09%
2021/04/23	1	70.00	4	69.33	69.60	-3	17,894	-0.02%
2021/04/22	15.3	70.00	12	69.88	69.30	3.3	19,364	0.02%
2021/04/21	5	71.00	4	71.83	70.80	1	21,177	0.00%
2021/04/20	0.2	71.40	0	0.00	71.00	0.2	23,422	0.00%
2021/04/19	7	71.16	27	71.10	71.10	-20	24,127	-0.08%
2021/04/16	10.1	71.60	2	71.80	71.70	8.1	24,288	0.03%
2021/04/15	9	70.49	6.1	70.39	70.80	2.9	24,357	0.01%
2021/04/14	6	70.78	2	70.60	71.10	4	24,344	0.02%
2021/04/13	10	72.69	3.6	72.84	72.10	6.4	24,468	0.03%
2021/04/12	3	72.42	4	72.38	72.10	-1	24,572	0.00%
2021/04/09	6	72.12	2	72.00	72.00	4	24,711	0.02%
2021/04/08	6.3	72.35	2.1	72.36	72.30	4.2	24,687	0.02%
2021/04/07	0.1	73.10	41	72.73	73.10	-40.9	24,603	-0.17%
2021/04/06	1	72.10	1	72.60	72.10	0	24,526	0.00%
2021/04/01	9	71.89	44	72.09	71.90	-35	24,495	-0.14%
2021/03/31	18.2	72.97	11	72.76	72.60	7.2	24,416	0.03%
2021/03/30	2	74.35	13	74.37	74.80	-11	24,191	-0.05%
2021/03/29	2	74.15	14	74.31	74.10	-12	24,121	-0.05%
2021/03/26	5.3	73.77	11	74.31	73.80	-5.7	24,108	-0.02%
2021/03/25	16.2	74.65	17.1	75.04	74.10	-0.9	24,013	0.00%
2021/03/24	24	75.80	33	75.85	75.40	-9	23,836	-0.04%
2021/03/23	62.5	77.18	162.4	78.11	76.10	-99.9	23,564	-0.42%	大賣/
2021/03/22	13.3	73.65	19	73.47	74.00	-5.7	22,465	-0.03%
2021/03/19	7	73.17	22	73.35	73.00	-15	22,308	-0.07%
2021/03/18	19	74.91	30.4	75.20	74.80	-11.4	22,105	-0.05%
2021/03/17	37	74.53	45	74.30	73.40	-8	21,765	-0.04%
2021/03/16	7.1	72.88	6	72.88	72.50	1.1	21,200	0.01%
2021/03/15	16.4	72.62	16	72.56	72.80	0.4	21,150	0.00%
2021/03/12	37.7	72.86	15	72.98	73.30	22.7	21,192	0.11%
2021/03/11	17	71.34	10	71.06	71.30	7	21,120	0.03%
2021/03/10	4	69.88	9	69.73	69.60	-5	20,960	-0.02%
2021/03/09	5	68.50	5	68.28	69.00	0	20,933	0.00%
2021/03/08	6.8	69.47	3	69.70	69.00	3.8	20,785	0.02%
2021/03/05	3.1	70.51	5	69.80	70.00	-1.9	20,689	-0.01%
2021/03/04	3	70.97	4	71.23	70.50	-1	20,660	0.00%
2021/03/03	5	69.52	3	70.47	70.80	2	20,431	0.01%
2021/03/02	2.4	70.17	2	69.75	69.30	0.4	20,303	0.00%
2021/02/26	11.2	70.27	18	70.26	70.00	-6.8	20,163	-0.03%
2021/02/25	19	71.81	11	72.62	71.30	8	19,931	0.04%
2021/02/24	29	71.32	13	71.56	70.60	16	19,489	0.08%
2021/02/23	10	69.61	1	70.00	69.70	9	18,843	0.05%
2021/02/22	13	70.04	12.2	69.92	69.70	0.9	18,685	0.00%
2021/02/19	13	69.15	15.1	69.37	69.40	-2.1	18,424	-0.01%
2021/02/18	19	70.02	5	70.04	70.20	14	18,213	0.08%
2021/02/17	30	69.63	55	69.65	69.90	-25	17,982	-0.14%
2021/02/05	6	70.67	2	71.00	70.40	4	17,708	0.02%
2021/02/04	48	70.38	29	70.53	70.40	19	17,457	0.11%
2021/02/03	55	72.80	29	72.99	72.50	26	17,039	0.15%
2021/02/02	54.2	74.60	5	74.02	73.60	49.2	16,672	0.30%
2021/02/01	27.1	73.40	38	73.11	74.90	-10.9	15,953	-0.07%
2021/01/29	27	75.93	98	75.89	74.80	-71	15,757	-0.45%
2021/01/28	14	76.18	5	77.24	77.20	9	15,459	0.06%
2021/01/27	50.3	77.83	31.1	77.41	78.20	19.2	15,072	0.13%
2021/01/26	4.1	74.28	9.1	74.58	74.40	-5	14,563	-0.03%
2021/01/25	18.2	75.36	24.1	75.50	75.30	-5.9	14,395	-0.04%
2021/01/22	37.1	74.18	21	74.00	75.60	16.1	14,088	0.11%
2021/01/21	49	72.60	15	73.30	72.50	34	13,851	0.25%
2021/01/20	43	72.45	14	72.24	72.10	29	13,646	0.21%
2021/01/19	31	76.73	17	76.53	76.00	14	13,299	0.11%
2021/01/18	119	76.58	88	76.68	77.30	31	12,960	0.24%	大買/
2021/01/15	49.1	77.19	75.5	76.79	75.60	-26.4	11,917	-0.22%
2021/01/14	205.8	76.36	242	76.25	76.90	-36.2	10,349	-0.35%	大買/大賣/
2021/01/13	180	70.39	91	70.47	72.80	89	8,308	1.07%	大買/
2021/01/12	45	67.70	12	67.70	67.70	33	5,923	0.56%
2021/01/11	14	61.60	27	61.60	61.60	-13	5,142	-0.25%
2021/01/08	1	55.00	2	54.70	56.00	-1	4,890	-0.02%
2021/01/07	15	55.52	1	55.50	55.60	14	4,712	0.30%
2021/01/06	27	55.93	18	56.82	55.70	9	4,613	0.20%
2021/01/05	7	56.41	5	56.32	56.10	2	4,309	0.05%
2021/01/04	7	55.40	6.2	55.24	55.60	0.8	4,071	0.02%
2020/12/31	3	54.00	1	53.70	53.40	2	3,844	0.05%
2020/12/29	2	53.75	2	53.70	53.40	0	3,724	0.00%
2020/12/28	1	53.90	2	54.25	54.00	-1	3,684	-0.03%
2020/12/25	1	53.60	2	53.70	53.70	-1	3,627	-0.03%
2020/12/24	2	52.80	10	53.00	52.70	-8	3,521	-0.23%
2020/12/23	1	52.00	1	52.10	52.10	0	3,454	0.00%
2020/12/22	1	52.10	0	0.00	52.00	1	3,437	0.03%
2020/12/21	0	0.00	7	51.77	52.20	-7	3,413	-0.21%
2020/12/18	2	52.00	0	0.00	51.90	2	3,403	0.06%
2020/12/17	1	52.50	0	0.00	52.60	1	3,360	0.03%
2020/12/16	10	52.63	0	0.00	52.90	10	3,354	0.30%
2020/12/15	2	52.35	1.2	52.13	52.00	0.8	3,341	0.02%
2020/12/14	0	0.00	3	53.10	52.70	-3	3,279	-0.09%
2020/12/11	0	0.00	2	52.95	53.00	-2	3,205	-0.06%
2020/12/10	2	53.35	5	53.58	53.20	-3	3,128	-0.10%
2020/12/09	2	54.90	2	54.85	54.70	0	2,998	0.00%
2020/12/08	22	55.28	2	55.05	54.70	20	2,877	0.70%
2020/12/07	27	55.92	6	54.88	56.30	21	2,632	0.80%
2020/12/03	2	51.85	0	0.00	51.60	2	2,175	0.09%
2020/11/26	2	52.20	1	52.20	52.20	1	2,000	0.05%
2020/11/24	1	51.90	0	0.00	51.60	1	2,028	0.05%
2020/11/19	1	51.70	0	0.00	51.50	1	1,946	0.05%
2020/11/13	3	51.33	0	0.00	51.00	3	1,988	0.15%
2020/11/12	1	52.30	0	0.00	52.30	1	1,946	0.05%
2020/11/11	0	0.00	5	51.90	52.30	-5	1,952	-0.26%
2020/11/09	0	0.00	2	51.90	51.70	-2	1,966	-0.10%
2020/11/06	0	0.00	12	51.39	51.30	-12	1,968	-0.61%
2020/11/04	1	51.40	0	0.00	51.10	1	1,995	0.05%
2020/11/02	0	50.50	0	0.00	50.30	0	2,025	0.00%
2020/10/08	0	0.00	2	51.60	52.10	-2	2,790	-0.07%
2020/09/29	4	51.20	0	0.00	51.30	4	2,956	0.14%
2020/09/25	6	50.10	0	0.00	50.40	6	3,081	0.19%
2020/09/24	0	0.00	1	50.10	50.30	-1	3,106	-0.03%
2020/09/23	0	0.00	2	51.20	51.40	-2	3,069	-0.07%
2020/09/22	1	52.10	0	0.00	52.00	1	3,132	0.03%
2020/09/21	4	53.20	4	53.00	53.00	0	3,162	0.00%
2020/09/17	1	52.90	0	0.00	52.90	1	3,232	0.03%
2020/09/11	0	0.00	1	52.40	52.70	-1	3,368	-0.03%
2020/09/09	2	51.85	0	0.00	52.10	2	3,405	0.06%
2020/09/08	4	52.70	0	0.00	52.30	4	3,422	0.12%
2020/09/07	1	53.00	0	0.00	52.70	1	3,443	0.03%
2020/09/04	3	52.53	0	0.00	52.50	3	3,478	0.09%
2020/09/03	4	53.70	1	54.10	53.30	3	3,473	0.09%
2020/09/01	0	0.00	1	52.80	53.00	-1	3,495	-0.03%
2020/08/20	2	51.30	0	0.00	51.20	2	3,581	0.06%
2020/08/19	0	0.00	4	53.95	53.50	-4	3,523	-0.11%
2020/08/17	1	54.20	1	54.10	54.30	0	3,521	0.00%
2020/08/13	3	52.80	0	0.00	53.10	3	3,519	0.09%
2020/08/12	2	53.50	1	53.60	53.60	1	3,485	0.03%
2020/08/07	0	0.00	1	54.60	54.30	-1	3,561	-0.03%
2020/08/06	1	54.60	0	0.00	54.80	1	3,566	0.03%
2020/08/05	0	0.00	10	54.70	54.50	-10	3,592	-0.28%
2020/08/04	0	0.00	1	54.50	54.50	-1	3,614	-0.03%
2020/07/29	1	53.50	0	0.00	53.70	1	3,676	0.03%
2020/07/28	0	0.00	3	54.20	53.60	-3	3,734	-0.08%
2020/07/27	0	0.00	3	54.27	53.60	-3	3,923	-0.08%
2020/07/23	3	55.70	2	56.15	55.30	1	3,881	0.03%
2020/07/22	2	57.55	2	57.70	58.00	0	3,845	0.00%
2020/07/21	2	56.95	2	57.40	57.60	0	3,757	0.00%
2020/07/20	8	57.39	0	0.00	56.90	8	3,695	0.22%
2020/07/17	6	57.87	0	0.00	57.70	6	3,632	0.17%
2020/07/16	5	57.80	0	0.00	58.00	5	3,580	0.14%
2020/07/13	2	58.00	0	0.00	58.00	2	3,522	0.06%
2020/07/10	3	57.33	50	57.49	57.10	-47	3,528	-1.33%
2020/07/08	2	58.05	2	57.90	58.20	0	3,499	0.00%
2020/07/07	2	57.70	3	58.37	57.90	-1	3,496	-0.03%
2020/07/06	1	57.90	1	58.10	57.80	0	3,540	0.00%
2020/07/01	3	57.37	5	57.46	57.00	-2	3,542	-0.06%
2020/06/30	0	0.00	4	56.40	56.50	-4	3,455	-0.12%
2020/06/24	14	55.89	18	55.84	55.90	-4	3,392	-0.12%
2020/06/23	2	54.80	0	0.00	54.70	2	3,334	0.06%
2020/06/22	1	54.30	0	0.00	54.40	1	3,338	0.03%
2020/06/19	2	54.35	0	0.00	54.10	2	3,365	0.06%
2020/06/18	0	0.00	1	55.20	55.20	-1	3,317	-0.03%
2020/06/15	0	0.00	1	53.90	53.10	-1	3,485	-0.03%
2020/06/12	2	53.10	0	0.00	53.80	2	3,523	0.06%
2020/06/11	10	55.00	2	54.60	54.50	8	3,600	0.22%
2020/06/10	0	0.00	0.2	55.70	55.70	-0.2	3,628	-0.01%
2020/06/05	1	55.50	0	0.00	55.50	1	3,834	0.03%
2020/06/04	4	55.05	0	0.00	55.20	4	3,822	0.10%
2020/06/03	0	0.00	1	55.30	55.20	-1	3,835	-0.03%
2020/06/02	1	54.40	1	54.30	54.30	0	3,837	0.00%
2020/05/29	1	53.30	0	0.00	53.90	1	3,823	0.03%
2020/05/28	1	53.70	3	54.57	53.70	-2	3,791	-0.05%
2020/05/26	0	0.00	1	54.20	54.00	-1	3,853	-0.03%
2020/05/22	1	53.80	0	0.00	53.60	1	3,860	0.03%
2020/05/21	1	54.80	0	0.00	55.10	1	3,856	0.03%
2020/05/19	0	0.00	3	54.20	54.50	-3	3,843	-0.08%
2020/05/15	0	0.00	2	54.65	54.80	-2	3,815	-0.05%
2020/05/14	1	56.00	0	0.00	55.50	1	3,778	0.03%
2020/05/13	1	56.60	0	0.00	56.80	1	3,739	0.03%
2020/05/11	0	0.00	1	57.40	57.40	-1	3,742	-0.03%
2020/05/08	2	56.35	0	0.00	56.20	2	3,714	0.05%
2020/05/05	3	55.83	0	0.00	55.90	3	3,633	0.08%
2020/05/04	3	55.70	0	0.00	56.30	3	3,626	0.08%
2020/04/27	0	0.00	2	54.50	54.60	-2	3,521	-0.06%
2020/04/24	0	0.00	1	54.10	53.60	-1	3,505	-0.03%
2020/04/23	5	54.20	0	0.00	53.80	5	3,521	0.14%
2020/04/20	4	54.30	7.4	54.36	54.40	-3.4	3,478	-0.10%
2020/04/17	2	54.80	0	0.00	54.50	2	3,472	0.06%
2020/04/16	2	54.05	0	0.00	54.00	2	3,419	0.06%
2020/04/08	1	53.30	1	52.70	53.40	0	3,239	0.00%
2020/03/27	7	50.30	1	50.10	49.55	6	3,154	0.19%
2020/03/25	3	50.00	0	0.00	49.95	3	3,165	0.09%
2020/03/23	0	0.00	1	47.10	46.95	-1	3,187	-0.03%
2020/03/18	0	0.00	2	50.00	50.00	-2	3,119	-0.06%
2020/03/17	2	50.80	0	0.00	51.00	2	3,177	0.06%
2020/03/16	1	51.90	3	52.00	52.00	-2	3,134	-0.06%
2020/03/13	2	50.90	0	0.00	53.30	2	3,082	0.06%
2020/03/12	12	55.82	1	54.60	55.20	11	2,982	0.37%
2020/03/10	20	58.00	0	0.00	58.10	20	2,910	0.69%
2020/03/09	32	58.48	3	58.37	58.50	29	2,907	1.00%
2020/03/05	1	59.80	0	0.00	59.90	1	2,843	0.04%
2020/02/25	1	60.00	0	0.00	59.90	1	2,870	0.03%
2020/02/24	58	60.00	0	0.00	60.10	58	2,888	2.01%
2020/02/21	1	60.50	0	0.00	60.50	1	2,895	0.03%
2020/02/18	30	60.40	0	0.00	60.40	30	2,976	1.01%
2020/02/14	3	61.20	0	0.00	61.20	3	3,032	0.10%
2020/02/12	0	0.00	100	61.20	61.20	-100	3,074	-3.25%
2020/02/11	2	60.60	0.1	61.00	60.60	1.9	3,095	0.06%
2020/02/10	1	60.50	0	0.00	60.40	1	3,125	0.03%
2020/02/07	1	60.90	0	0.00	61.40	1	3,186	0.03%
2020/02/06	2	61.50	0	0.00	61.60	2	3,264	0.06%
2020/02/03	0	0.00	3	59.00	59.30	-3	3,564	-0.08%
2020/01/31	0	0.00	4	60.45	60.50	-4	3,521	-0.11%
2020/01/30	102	60.50	0	0.00	59.80	102	3,507	2.91%	大買/鉅額交易
2020/01/20	0	0.00	1	66.00	65.90	-1	3,396	-0.03%
2020/01/17	0	0.00	2	66.00	66.00	-2	3,405	-0.06%
2020/01/15	3	65.67	0	0.00	65.40	3	3,408	0.09%
2020/01/14	1	65.50	1	65.60	65.60	0	3,430	0.00%
2020/01/13	1	65.10	0	0.00	65.00	1	3,435	0.03%
2020/01/07	0	0.00	1	64.70	65.00	-1	3,466	-0.03%
2020/01/06	17	65.15	0	0.00	65.30	17	3,461	0.49%
2019/12/30	1	66.70	0	0.00	66.60	1	3,513	0.03%
2019/12/26	1	66.90	0	0.00	67.00	1	3,489	0.03%
2019/12/25	0	0.00	4.7	67.21	67.50	-4.7	3,498	-0.13%
2019/12/20	2	68.00	0	0.00	67.60	2	3,554	0.06%
2019/12/19	1	68.60	0	0.00	68.60	1	3,560	0.03%
2019/12/17	1	68.30	0	0.00	68.80	1	3,610	0.03%
2019/12/16	0	0.00	2	69.55	69.20	-2	3,592	-0.06%
2019/12/13	1	69.50	3	69.27	68.80	-2	3,596	-0.06%
2019/12/12	51	69.68	2	69.35	68.80	49	3,555	1.38%
2019/12/11	0	0.00	2	68.85	68.80	-2	3,452	-0.06%
2019/12/10	3	67.83	2	67.90	67.90	1	3,428	0.03%
2019/12/09	0	0.00	15	67.80	67.90	-15	3,437	-0.44%
2019/12/04	0	0.00	1	66.80	67.10	-1	3,370	-0.03%
2019/12/02	0	0.00	2	66.80	66.80	-2	3,372	-0.06%
2019/11/29	2	67.00	2	66.75	66.60	0	3,357	0.00%
2019/11/27	0	0.00	1	68.50	68.10	-1	3,354	-0.03%
2019/11/25	2	67.25	0	0.00	67.20	2	3,265	0.06%
2019/11/21	0	0.00	1	66.30	67.20	-1	3,261	-0.03%
2019/11/20	1	67.00	1	67.00	67.20	0	3,263	0.00%
2019/11/19	1	67.20	4	67.00	67.20	-3	3,257	-0.09%
2019/11/18	1	66.50	1	66.60	66.70	0	3,230	0.00%
2019/11/13	2	66.30	0	0.00	65.90	2	3,179	0.06%
2019/11/11	2	65.60	1	65.90	65.90	1	3,172	0.03%
2019/11/08	0	0.00	3	68.10	67.00	-3	3,142	-0.10%
2019/11/06	0	0.00	2	67.65	67.50	-2	3,073	-0.07%
2019/11/05	2	68.95	1	68.30	68.90	1	3,033	0.03%
2019/11/04	3	68.70	2	69.35	69.30	1	2,979	0.03%
2019/11/01	1	66.10	4	66.68	67.30	-3	2,808	-0.11%
2019/10/31	3	65.50	1	65.10	65.20	2	2,718	0.07%
2019/10/30	1	65.50	1	65.60	65.50	0	2,742	0.00%
2019/10/28	0	0.00	2	64.80	64.90	-2	2,706	-0.07%
2019/10/25	3	64.57	0	0.00	64.70	3	2,717	0.11%
2019/10/24	0	0.00	2	65.40	65.30	-2	2,707	-0.07%
2019/10/23	2	65.30	1	66.00	65.40	1	2,745	0.04%
2019/10/22	0	0.00	1	65.80	65.70	-1	2,779	-0.04%
2019/10/21	0	0.00	90	64.70	65.60	-90	2,781	-3.24%
2019/10/07	91	63.50	0	0.00	63.50	91	2,938	3.10%
2019/10/04	0	0.00	1	64.70	64.80	-1	2,897	-0.03%
2019/09/24	1	66.20	0	0.00	66.40	1	2,755	0.04%
2019/09/23	0	0.00	1	65.70	65.90	-1	2,699	-0.04%
2019/09/20	2	66.40	1.1	65.87	65.60	0.9	2,699	0.03%
2019/09/19	0	0.00	1	65.80	64.90	-1	2,559	-0.04%
2019/09/18	0	0.00	1	64.60	64.80	-1	2,524	-0.04%
2019/09/17	0	0.00	1	63.90	63.80	-1	2,479	-0.04%
2019/09/16	0	0.00	2	64.40	64.70	-2	2,502	-0.08%
2019/09/12	0	0.00	1	64.20	64.30	-1	2,507	-0.04%
2019/09/11	0	0.00	14	63.34	63.60	-14	2,484	-0.56%
2019/09/04	0	0.00	17	62.50	63.20	-17	2,493	-0.68%
2019/08/30	4	62.90	0	0.00	63.40	4	2,492	0.16%
2019/08/28	22	62.22	0	0.00	62.20	22	2,465	0.89%
2019/08/27	0	0.00	1	63.10	63.20	-1	2,451	-0.04%
2019/08/26	1	63.20	1	62.90	62.70	0	2,446	0.00%
2019/08/23	1	64.10	0	0.00	64.30	1	2,455	0.04%
2019/08/22	0	0.00	2	63.60	63.40	-2	2,442	-0.08%
2019/08/21	3	63.10	0	0.00	63.30	3	2,467	0.12%
2019/08/20	0	0.00	4	62.15	62.40	-4	2,448	-0.16%
2019/08/19	2	63.00	0	0.00	62.30	2	2,435	0.08%
2019/08/16	0	0.00	2	62.55	62.80	-2	2,439	-0.08%
2019/08/14	1	62.30	0	0.00	61.30	1	2,408	0.04%
2019/08/08	0	0.00	1	61.10	61.20	-1	2,405	-0.04%
2019/08/07	0	0.00	1	60.20	60.20	-1	2,408	-0.04%
2019/08/05	3	60.77	0	0.00	60.50	3	2,382	0.13%
2019/08/02	0	0.00	1	61.30	61.30	-1	2,362	-0.04%
2019/07/26	1	63.80	1	64.20	64.30	0	2,315	0.00%
2019/07/25	2	64.00	0	0.00	64.60	2	2,319	0.09%
2019/07/23	1	67.50	0	0.00	67.30	1	2,217	0.05%
2019/07/22	1	67.30	10	67.60	67.50	-9	2,195	-0.41%
2019/07/19	0.4	66.60	1	67.20	67.00	-0.6	2,171	-0.03%
2019/07/18	0	0.00	1	66.80	66.80	-1	2,149	-0.05%
2019/07/17	1.3	66.57	0	0.00	66.80	1.3	2,178	0.06%
2019/07/16	15	67.13	4	67.10	67.10	11	2,170	0.51%
2019/07/15	0.6	66.00	1	66.00	66.10	-0.5	2,153	-0.02%
2019/07/12	1	66.20	0	0.00	66.10	1	2,251	0.04%
2019/07/11	2	65.65	5	66.08	65.90	-3	2,258	-0.13%
2019/07/09	1	63.60	0	0.00	63.60	1	2,300	0.04%
2019/07/04	2	64.30	0	0.00	64.40	2	2,475	0.08%
2019/07/03	0	0.00	1	63.90	64.10	-1	2,500	-0.04%
2019/07/01	1	64.00	0.1	64.10	64.10	0.9	2,643	0.04%
2019/06/28	1	63.00	0	0.00	63.10	1	2,719	0.04%
2019/06/24	1	64.00	0	0.00	64.10	1	2,941	0.03%
2019/06/13	0	0.00	1	61.70	61.90	-1	2,889	-0.03%
2019/06/11	0	0.00	1	61.90	61.90	-1	3,037	-0.03%
2019/06/05	0	0.00	3.7	61.88	61.50	-3.7	3,074	-0.12%
2019/06/04	1	61.90	0	0.00	61.60	1	3,079	0.03%
2019/06/03	1	61.90	0	0.00	61.90	1	3,089	0.03%
2019/05/31	3	61.67	1	61.50	61.50	2	3,098	0.06%
2019/05/29	2	60.50	0	0.00	60.30	2	3,103	0.06%
2019/05/27	1	60.80	0	0.00	60.90	1	3,097	0.03%
2019/05/21	1	61.60	0	0.00	61.60	1	3,173	0.03%
2019/05/20	1	61.20	0	0.00	61.00	1	3,164	0.03%
2019/05/15	1	62.50	0	0.00	62.70	1	3,145	0.03%
2019/05/14	1	63.20	0	0.00	63.30	1	3,151	0.03%
2019/05/13	1	64.60	1	65.00	64.00	0	3,151	0.00%
2019/05/10	0	0.00	3	66.50	66.20	-3	3,151	-0.10%
2019/05/09	1	66.10	1	66.10	66.10	0	3,183	0.00%
2019/05/08	2	68.20	0	0.00	67.70	2	3,142	0.06%
2019/05/07	0	0.00	1	68.20	69.40	-1	3,141	-0.03%
2019/05/03	6	69.68	0	0.00	70.00	6	3,111	0.19%
2019/05/02	5	69.40	1	69.00	69.40	4	3,103	0.13%
2019/04/30	1	68.50	1	68.90	69.20	0	3,097	0.00%
2019/04/29	1	69.00	0	0.00	69.40	1	3,111	0.03%
2019/04/25	0	0.00	2	69.80	69.80	-2	3,184	-0.06%
2019/04/19	0	0.00	4	71.75	70.00	-4	3,250	-0.12%
2019/04/18	6	72.15	2	73.55	71.10	4	3,247	0.12%
2019/04/17	5	71.78	4	72.15	72.00	1	3,148	0.03%
2019/04/16	2	71.20	2	71.40	71.20	0	3,099	0.00%
2019/04/15	1	69.30	4	70.40	71.10	-3	3,044	-0.10%
2019/04/12	3	68.20	2	68.50	68.50	1	2,972	0.03%
2019/04/11	1	67.50	0	0.00	67.30	1	2,906	0.03%
2019/04/10	0	0.00	2	66.95	67.30	-2	2,869	-0.07%
2019/04/09	2	66.50	1	66.60	66.80	1	2,774	0.04%
2019/04/08	1	66.80	2	66.75	66.70	-1	2,753	-0.04%
2019/04/03	2	64.50	0	0.00	65.00	2	2,644	0.08%
2019/04/02	6	64.87	0	0.00	64.80	6	2,605	0.23%
2019/04/01	15	64.13	4	64.28	63.80	11	2,515	0.44%
2019/03/22	4	62.75	0	0.00	62.60	4	2,252	0.18%
2019/03/21	0	0.00	1	63.60	63.60	-1	2,241	-0.04%
2019/03/20	0	0.00	1	63.10	63.10	-1	2,269	-0.04%
2019/03/18	1	62.50	0	0.00	62.50	1	2,379	0.04%
2019/03/11	0	0.00	2	60.90	61.10	-2	2,287	-0.09%
2019/03/08	1	61.00	0	0.00	61.00	1	2,343	0.04%
2019/03/07	0	0.00	0	61.70	61.60	0	2,533	0.00%
2019/03/04	1	61.70	0	0.00	62.20	1	2,653	0.04%
2019/02/26	1	63.90	0	0.00	62.60	1	2,632	0.04%
2019/02/25	1	63.30	2	63.40	63.50	-1	2,614	-0.04%
2019/02/21	1	62.00	0	0.00	62.20	1	2,656	0.04%
2019/02/18	0	0.00	0	60.40	60.20	0	2,725	0.00%
2019/02/13	0	0.00	1	61.20	61.20	-1	2,788	-0.04%
2019/02/12	1	60.30	1	60.00	60.40	0	2,764	0.00%
2019/02/11	0	0.00	1	59.90	59.50	-1	2,750	-0.04%
2019/01/28	1	59.10	0	0.00	59.30	1	2,712	0.04%
2019/01/16	1	57.80	0	0.00	57.80	1	2,703	0.04%
2019/01/11	10	58.30	0	0.00	58.30	10	2,732	0.37%
2019/01/08	1	59.00	0	0.00	58.70	1	2,689	0.04%
2019/01/07	1	59.60	0	0.00	58.90	1	2,715	0.04%
2019/01/02	0	0.00	1	60.10	60.10	-1	2,909	-0.03%
2018/12/27	1	60.70	0	0.00	60.30	1	2,952	0.03%
2018/12/25	0	0.00	1	60.10	60.20	-1	2,954	-0.03%
2018/12/22	0	0.00	1	60.20	60.20	-1	2,964	-0.03%
2018/12/20	3	60.60	0	0.00	60.30	3	2,994	0.10%
2018/12/13	1	60.70	0	0.00	61.30	1	3,065	0.03%
2018/12/11	16	59.30	0	0.00	59.80	16	3,016	0.53%
2018/12/10	70	61.21	0	0.00	61.00	70	2,957	2.37%
2018/12/05	1	61.80	0	0.00	62.00	1	2,967	0.03%
2018/11/30	1	61.20	0	0.00	62.20	1	2,962	0.03%
2018/11/29	2	61.45	0	0.00	61.30	2	2,796	0.07%
2018/11/22	0	0.00	1	61.50	61.20	-1	2,728	-0.04%
2018/11/20	0	0.00	1	61.50	61.80	-1	2,690	-0.04%
2018/11/16	1	62.70	0	0.00	62.50	1	2,639	0.04%
2018/11/15	2	63.15	1	62.50	62.90	1	2,650	0.04%
2018/11/14	0	0.00	2	63.81	64.10	-2	2,607	-0.08%
2018/11/07	0	0.00	1	66.80	66.90	-1	2,589	-0.04%
2018/11/06	0	0.00	13	66.00	66.40	-13	2,609	-0.50%
2018/11/05	0	0.00	1	66.00	66.30	-1	2,613	-0.04%
2018/10/30	0	0.00	1	64.50	64.40	-1	2,628	-0.04%
2018/10/29	0	0.00	3	64.00	64.40	-3	2,627	-0.11%
2018/10/25	1	64.00	0	0.00	63.80	1	2,632	0.04%
2018/10/23	5	65.40	0	0.00	65.00	5	2,615	0.19%
2018/10/19	5	66.00	0	0.00	67.10	5	2,599	0.19%
2018/10/17	2	65.60	2	66.65	65.60	0	2,729	0.00%
2018/10/12	1	65.70	3	65.20	65.60	-2	2,817	-0.07%
2018/10/11	2	64.10	0	0.00	64.00	2	2,844	0.07%
2018/09/17	0	0.00	3	73.70	73.70	-3	2,772	-0.11%
2018/09/12	0	0.00	3	73.90	73.20	-3	2,804	-0.11%
2018/09/10	0	0.00	2	73.60	73.50	-2	2,801	-0.07%
2018/09/07	3	75.67	0	0.00	75.10	3	2,805	0.11%
2018/08/29	0	0.00	3	78.77	78.10	-3	2,803	-0.11%
2018/08/27	0	0.00	1	77.70	77.70	-1	2,796	-0.04%
2018/08/22	0	0.00	5	77.66	77.70	-5	2,907	-0.17%
2018/08/16	0	0.00	2	75.30	75.40	-2	2,907	-0.07%
2018/08/15	2	73.60	0	0.00	73.50	2	2,892	0.07%
2018/08/14	2	74.10	0	0.00	74.40	2	2,884	0.07%
2018/08/13	7	75.83	0	0.00	75.80	7	2,874	0.24%
2018/08/08	0	0.00	2	78.00	78.00	-2	2,890	-0.07%
2018/08/07	1	77.80	0	0.00	77.40	1	2,934	0.03%
2018/08/06	1	77.60	3	77.63	77.70	-2	2,953	-0.07%
2018/08/03	0	0.00	2	76.85	77.00	-2	2,964	-0.07%
2018/08/02	1	76.70	0	0.00	76.50	1	2,963	0.03%
2018/07/30	1	75.80	1	76.40	76.40	0	2,933	0.00%
2018/07/26	0	0.00	1	76.50	76.30	-1	2,895	-0.03%
2018/07/25	5	76.18	1	76.00	75.80	4	2,889	0.14%
2018/07/23	0	0.00	1	78.60	78.80	-1	2,711	-0.04%
2018/07/19	0	0.00	2	78.50	78.40	-2	2,671	-0.07%
2018/07/18	0	0.00	2	77.00	77.50	-2	2,648	-0.08%
2018/07/13	0	0.00	1	75.00	75.20	-1	2,578	-0.04%
2018/07/11	1	73.00	0	0.00	73.80	1	2,627	0.04%
2018/07/09	0	0.00	1	73.00	72.90	-1	2,639	-0.04%
2018/07/05	1	73.00	0	0.00	72.70	1	2,658	0.04%
2018/07/04	1	73.00	0	0.00	73.20	1	2,677	0.04%
2018/06/25	1	72.80	0	0.00	72.80	1	2,720	0.04%
2018/06/22	4	73.48	0	0.00	73.30	4	2,716	0.15%
2018/06/21	3	74.00	0	0.00	74.00	3	2,690	0.11%
2018/06/20	1	74.30	0	0.00	74.20	1	2,712	0.04%
2018/06/15	1	75.30	0	0.00	75.10	1	2,693	0.04%
2018/06/12	1	76.20	0	0.00	76.70	1	2,731	0.04%
2018/06/11	0	0.00	1	77.30	77.30	-1	2,758	-0.04%
2018/06/06	0	0.00	1	77.30	77.00	-1	2,826	-0.04%
2018/05/29	1	75.40	1	75.30	75.40	0	2,733	0.00%
2018/05/24	0	0.00	1	74.60	74.80	-1	2,763	-0.04%
2018/05/21	0	0.00	6	74.00	74.10	-6	2,838	-0.21%
2018/05/16	3	74.70	0	0.00	74.20	3	2,893	0.10%
2018/05/14	1	77.70	1	78.20	78.00	0	3,054	0.00%
2018/05/10	0	0.00	2	77.00	76.60	-2	3,081	-0.06%
2018/05/08	0	0.00	1	76.10	75.80	-1	3,151	-0.03%
2018/05/07	0	0.00	2	75.70	76.00	-2	3,203	-0.06%
2018/05/04	2	73.80	1	74.00	74.00	1	3,241	0.03%
2018/05/02	1	74.70	0	0.00	74.40	1	3,305	0.03%
2018/04/30	0	0.00	2	73.85	73.90	-2	3,319	-0.06%
2018/04/27	10	73.80	0	0.00	73.90	10	3,334	0.30%
2018/04/25	0	0.00	1	74.40	74.90	-1	3,411	-0.03%
2018/04/24	12	72.87	0	0.00	72.80	12	3,429	0.35%
2018/04/23	3	75.27	0	0.00	74.90	3	3,419	0.09%
2018/04/20	12	75.67	0	0.00	76.00	12	3,428	0.35%
2018/04/18	3	76.73	0	0.00	76.30	3	3,440	0.09%
2018/04/13	0	0.00	1	78.80	78.50	-1	3,451	-0.03%
2018/04/11	0	0.00	3	78.80	78.80	-3	3,453	-0.09%
2018/04/10	20	77.20	0	0.00	77.70	20	3,446	0.58%
2018/04/09	2	77.50	0	0.00	77.80	2	3,436	0.06%
2018/04/03	3	78.13	0	0.00	78.20	3	3,371	0.09%
2018/03/31	1	79.20	2	79.60	79.60	-1	3,374	-0.03%
2018/03/30	0	0.00	1	80.00	80.00	-1	3,364	-0.03%
2018/03/29	0	0.00	1	78.20	78.10	-1	3,343	-0.03%
2018/03/27	3	78.53	1	78.50	78.40	2	3,370	0.06%
2018/03/20	1	79.00	0	0.00	79.00	1	3,488	0.03%
2018/03/19	0	0.00	2	79.50	79.30	-2	3,476	-0.06%
2018/03/16	0	0.00	1	79.20	79.10	-1	3,490	-0.03%
2018/03/14	2	80.10	0	0.00	80.10	2	3,435	0.06%
2018/03/13	1	80.80	0	0.00	81.70	1	3,424	0.03%
2018/03/09	1	79.70	0	0.00	79.70	1	3,486	0.03%
2018/03/06	1	79.10	0	0.00	78.90	1	3,619	0.03%
2018/02/23	0	0.00	3	79.67	79.40	-3	3,963	-0.08%
2018/02/22	1	78.80	0	0.00	79.00	1	4,008	0.02%
2018/02/21	2	79.60	0	0.00	80.30	2	3,997	0.05%
2018/02/12	5	78.34	0.2	79.00	78.30	4.8	4,036	0.12%
2018/02/09	1	78.60	0	0.00	78.50	1	4,084	0.02%
2018/02/08	0	0.00	2	79.40	79.20	-2	4,135	-0.05%
2018/02/07	0	0.00	1	80.60	80.30	-1	4,252	-0.02%
2018/02/06	1	78.50	11	79.95	78.70	-10	4,506	-0.22%
2018/02/05	1	82.50	0	0.00	82.90	1	4,409	0.02%
2018/02/02	2	84.00	0	0.00	84.10	2	4,464	0.04%
2018/02/01	0	0.00	1	84.80	85.00	-1	4,546	-0.02%
2018/01/30	1	83.70	0	0.00	83.50	1	4,616	0.02%
2018/01/29	3	84.60	2	84.60	84.50	1	4,613	0.02%
2018/01/24	1	85.80	0	0.00	86.50	1	4,754	0.02%
2018/01/23	2	86.50	1	86.50	86.20	1	4,991	0.02%
2018/01/22	1	87.00	0	0.00	86.90	1	5,056	0.02%
2018/01/19	2	87.60	3	87.63	87.40	-1	5,104	-0.02%
2018/01/18	0	0.00	1	87.30	86.70	-1	5,113	-0.02%
2018/01/16	3	86.40	5	86.54	86.50	-2	5,143	-0.04%
2018/01/15	0	0.00	5	86.24	86.20	-5	5,168	-0.10%
2018/01/12	2	85.10	2	85.70	85.60	0	5,232	0.00%
2018/01/11	1	84.90	0	0.00	84.60	1	5,265	0.02%
2018/01/09	2	85.65	2	86.70	85.50	0	5,335	0.00%
2018/01/05	0	0.00	1	84.90	85.30	-1	5,519	-0.02%
2018/01/04	0	0.00	2	85.05	85.10	-2	5,855	-0.03%
2018/01/03	1	85.40	1	84.90	85.10	0	5,923	0.00%
2018/01/02	0	0.00	1.2	84.95	85.00	-1.2	5,953	-0.02%