鴻準 (2354)-統一-中壢券商分點個股進出

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
60.6
漲跌
▼0.2
漲幅
-0.33%
成交量
6,506張
產業
上市其他電子類股
1009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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/05/10	10	60.31	0	0.00	60.60	10	21,714	0.05%
2024/05/09	8	61.38	7	61.70	60.80	1	21,626	0.00%
2024/05/08	4	61.70	2	61.70	61.30	2	21,452	0.01%
2024/05/07	4	61.65	8	62.65	61.70	-4	21,360	-0.02%
2024/05/06	20	62.09	9	62.04	62.10	11	21,150	0.05%
2024/05/03	20	60.92	3	61.20	60.70	17	20,835	0.08%
2024/05/02	11	60.77	0.7	60.70	60.70	10.3	20,678	0.05%
2024/04/30	14	61.90	0	0.00	61.60	14	20,587	0.07%
2024/04/29	10	62.53	20.7	63.00	62.40	-10.7	20,438	-0.05%
2024/04/26	13	61.53	5	61.76	61.40	8	19,997	0.04%
2024/04/25	19	61.16	16	61.08	60.90	3	19,794	0.02%
2024/04/24	15.1	62.43	114	62.37	62.00	-98.9	19,592	-0.50%	大賣/
2024/04/23	25	58.40	38	60.22	60.30	-13	18,907	-0.07%
2024/04/22	12	56.23	1	56.30	57.00	11	18,438	0.06%
2024/04/19	89	55.56	2	55.10	55.80	87	18,278	0.48%
2024/04/18	14	56.06	6	56.05	56.50	8	18,105	0.04%
2024/04/17	25	55.72	18	55.64	55.60	7	17,987	0.04%
2024/04/16	14	55.15	7	55.06	55.00	7	17,836	0.04%
2024/04/15	5	57.52	2	57.60	57.50	3	17,596	0.02%
2024/04/12	19	58.65	13	58.86	58.50	6	17,434	0.03%
2024/04/11	41.7	59.31	22	59.69	59.10	19.7	17,226	0.11%
2024/04/10	52	62.73	11	62.05	61.20	41	16,729	0.25%
2024/04/09	53.1	64.07	4	63.65	63.00	49.1	16,351	0.30%
2024/04/08	9.1	62.74	6	63.47	63.50	3.1	15,980	0.02%
2024/04/03	29	63.60	6	63.67	64.00	23	15,670	0.15%
2024/04/02	35.2	64.63	25	64.63	64.90	10.2	15,264	0.07%
2024/04/01	11.6	64.27	10	64.71	63.80	1.6	14,706	0.01%
2024/03/29	54	63.26	28.1	63.44	63.00	26	14,144	0.18%
2024/03/28	85.1	66.09	66.6	66.26	65.10	18.5	13,289	0.14%
2024/03/27	24	62.57	80	62.33	63.60	-56	10,914	-0.51%
2024/03/26	21	58.60	20	58.49	57.90	1	9,790	0.01%
2024/03/25	15	58.43	7	58.86	58.70	8	9,502	0.08%
2024/03/22	32	59.50	26	59.32	59.00	6	9,239	0.07%
2024/03/21	20.2	58.85	13	59.34	59.10	7.2	8,698	0.08%
2024/03/20	27.3	58.56	25.1	59.25	58.20	2.2	8,078	0.03%
2024/03/19	8.2	56.79	20	55.57	58.10	-11.8	6,912	-0.17%
2024/03/18	13.2	55.33	1	54.60	55.40	12.2	6,431	0.19%
2024/03/15	31	56.75	15	56.93	55.60	16	6,066	0.26%
2024/03/14	21.8	54.91	4	56.83	53.70	17.8	4,982	0.36%
2024/03/13	36.1	58.34	66	59.11	58.90	-30	4,239	-0.71%
2024/03/12	6	52.20	22	53.65	55.30	-16	2,479	-0.65%
2024/03/11	7	49.38	1	50.30	50.30	6	2,126	0.28%
2024/03/08	18	49.54	0	0.00	49.20	18	2,072	0.87%
2024/03/07	4	49.30	0	0.00	50.10	4	2,041	0.20%
2024/03/06	5	49.80	0	0.00	49.80	5	2,002	0.25%
2024/03/01	3	49.53	0	0.00	49.30	3	1,953	0.15%
2024/02/26	1	50.00	1	50.10	50.00	0	1,928	0.00%
2024/02/23	1	50.10	0	0.00	50.10	1	1,936	0.05%
2024/02/21	2	50.00	0	0.00	50.10	2	1,946	0.10%
2024/02/20	2	50.10	0	0.00	50.30	2	1,966	0.10%
2024/02/15	5	49.39	0	0.00	49.40	5	2,030	0.25%
2024/01/31	0.1	50.30	0	0.00	50.50	0.1	2,013	0.00%
2024/01/30	0	0.00	1	50.50	50.40	-1	2,017	-0.05%
2024/01/29	0	0.00	1	50.60	50.70	-1	2,046	-0.05%
2024/01/26	4	50.50	5	50.40	50.50	-1	2,051	-0.05%
2024/01/25	5	50.30	0	0.00	50.60	5	2,055	0.24%
2024/01/22	1	50.10	0	0.00	50.20	1	2,179	0.05%
2024/01/19	3	49.63	0	0.00	49.70	3	2,183	0.14%
2024/01/18	16	49.63	0	0.00	49.60	16	2,193	0.73%
2024/01/17	7.2	50.00	0	0.00	49.65	7.2	2,182	0.33%
2024/01/15	0	0.00	6	51.32	51.30	-6	2,184	-0.27%
2024/01/12	0	0.00	2	51.40	51.40	-2	2,207	-0.09%
2024/01/11	0	0.00	5	51.30	51.30	-5	2,241	-0.22%
2024/01/10	0.1	51.20	0	0.00	51.20	0.1	2,301	0.00%
2024/01/03	4	52.05	2	52.30	52.10	2	2,429	0.08%
2024/01/02	0	0.00	1	52.60	52.80	-1	2,540	-0.04%
2023/12/29	0	0.00	1	53.20	53.10	-1	2,580	-0.04%
2023/12/27	0	0.00	1	52.40	52.40	-1	2,601	-0.04%
2023/12/22	0	0.00	3	51.67	51.70	-3	2,801	-0.11%
2023/12/21	2	51.50	0	0.00	51.70	2	2,840	0.07%
2023/12/20	0	0.00	1	52.10	52.30	-1	2,890	-0.03%
2023/12/19	0	0.00	10	51.50	51.60	-10	2,959	-0.34%
2023/12/15	1	52.00	0	0.00	52.00	1	3,417	0.03%
2023/12/14	21	51.86	0	0.00	52.00	21	4,109	0.51%
2023/12/11	0	0.00	0	51.70	51.30	0	4,414	0.00%
2023/12/08	0	0.00	3	51.70	51.60	-3	4,421	-0.07%
2023/12/06	7	52.04	0	0.00	52.00	7	4,460	0.16%
2023/12/05	0	0.00	1	53.30	53.10	-1	4,399	-0.02%
2023/12/04	3	53.50	0	53.34	53.20	3	4,412	0.07%
2023/12/01	0	0.00	112	53.08	53.20	-112	4,468	-2.51%	大賣/鉅額交易
2023/11/28	0	0.00	9	53.24	53.40	-9	4,543	-0.20%
2023/11/24	2	53.30	0	0.00	53.30	2	4,557	0.04%
2023/11/20	0	0.00	2	53.00	53.00	-2	4,545	-0.04%
2023/11/17	2	53.00	0	0.00	53.20	2	4,530	0.04%
2023/11/15	4	53.00	0	0.00	52.90	4	4,492	0.09%
2023/11/14	12	52.54	0	0.00	52.30	12	4,459	0.27%
2023/11/09	2	52.30	0	0.00	52.30	2	4,488	0.04%
2023/11/07	1	52.10	0	0.00	52.20	1	4,501	0.02%
2023/11/06	10	52.20	0	0.00	52.50	10	4,527	0.22%
2023/11/03	5	52.70	0	0.00	52.70	5	4,530	0.11%
2023/11/02	3	53.00	0	0.00	53.00	3	4,561	0.07%
2023/10/31	0	0.00	2	52.00	52.40	-2	4,583	-0.04%
2023/10/25	2	53.60	2	53.70	53.30	0	4,628	0.00%
2023/10/24	0.5	53.20	2	52.70	53.10	-1.5	4,689	-0.03%
2023/10/23	3	53.33	0	0.00	53.50	3	4,929	0.06%
2023/10/20	0	0.00	2	54.80	54.70	-2	5,472	-0.04%
2023/10/19	3	55.10	0	0.00	55.10	3	5,484	0.05%
2023/10/18	5	55.62	0	0.00	55.50	5	5,484	0.09%
2023/10/16	1	56.50	0	0.00	56.60	1	5,478	0.02%
2023/10/13	4	57.08	0	0.00	57.20	4	5,601	0.07%
2023/10/12	0	0.00	4	57.85	58.00	-4	5,683	-0.07%
2023/10/11	0	0.00	4	57.23	57.40	-4	5,704	-0.07%
2023/10/06	5	56.54	0	0.00	56.50	5	5,731	0.09%
2023/10/05	1	58.10	3	58.07	58.20	-2	5,621	-0.04%
2023/10/04	0	0.00	4	56.90	57.10	-4	5,578	-0.07%
2023/10/03	1	58.10	0	0.00	57.40	1	5,552	0.02%
2023/10/02	5	57.36	1	58.10	57.60	4	5,518	0.07%
2023/09/28	2	56.00	8	56.95	57.70	-6	5,487	-0.11%
2023/09/27	2	55.80	1	55.70	55.90	1	5,446	0.02%
2023/09/26	2.5	56.58	0	0.00	56.30	2.5	5,403	0.05%
2023/09/25	1	57.10	0	0.00	57.60	1	5,400	0.02%
2023/09/22	13	57.65	3	57.83	57.50	10	5,379	0.19%
2023/09/21	1	59.30	1	59.00	58.00	0	5,321	0.00%
2023/09/20	14	59.87	2	59.55	58.90	12	5,188	0.23%
2023/09/19	11	61.38	29	60.97	60.70	-18	4,915	-0.37%
2023/09/18	8	58.00	5	58.78	57.10	3	4,282	0.07%
2023/09/15	3	57.73	14	58.26	59.00	-11	4,137	-0.27%
2023/09/14	3	57.53	3	57.40	57.50	0	3,996	0.00%
2023/09/13	2	56.50	0	0.00	56.50	2	3,967	0.05%
2023/09/11	3	56.43	2	57.60	56.20	1	3,998	0.03%
2023/09/06	10	57.00	6	57.03	57.10	4	4,090	0.10%
2023/09/05	2	56.05	10	55.80	56.30	-8	4,028	-0.20%
2023/09/04	5	56.02	0	0.00	55.90	5	4,034	0.12%
2023/09/01	10	57.10	2	56.65	57.00	8	4,010	0.20%
2023/08/31	5	56.00	0	0.00	55.70	5	3,965	0.13%
2023/08/30	2	55.40	0	0.00	55.30	2	3,950	0.05%
2023/08/29	0	0.00	1	54.50	54.80	-1	4,001	-0.02%
2023/08/28	0	0.00	3	54.80	54.70	-3	4,056	-0.07%
2023/08/24	0	0.00	1	55.60	55.50	-1	4,130	-0.02%
2023/08/18	0	0.00	1	55.00	55.00	-1	4,112	-0.02%
2023/08/17	1	54.30	1	54.80	54.90	0	4,100	0.00%
2023/08/16	0	0.00	4	54.85	54.80	-4	4,072	-0.10%
2023/08/14	1	55.00	0	0.00	55.70	1	4,055	0.02%
2023/08/11	0	0.00	1	56.10	56.10	-1	4,036	-0.02%
2023/08/10	4	56.35	1	57.50	56.20	3	4,024	0.07%
2023/08/09	1	56.90	3	56.93	56.90	-2	3,989	-0.05%
2023/08/08	0	0.00	1	56.90	56.60	-1	3,967	-0.03%
2023/08/07	1	56.20	7	56.90	56.20	-6	3,944	-0.15%
2023/08/04	4	54.65	0	0.00	54.80	4	3,912	0.10%
2023/08/02	5	54.74	3	55.50	54.50	2	3,906	0.05%
2023/07/31	4	56.00	0	0.00	55.70	4	3,826	0.10%
2023/07/28	3	56.00	2	56.10	56.30	1	3,781	0.03%
2023/07/27	1	56.80	1	57.00	56.90	0	3,731	0.00%
2023/07/26	13	58.23	12	58.08	57.00	1	3,664	0.03%
2023/07/25	20	59.96	24	58.78	59.50	-4	3,399	-0.12%
2023/07/24	0	0.00	5	54.30	55.00	-5	2,796	-0.18%
2023/07/21	1	54.70	15	54.20	54.30	-14	2,766	-0.51%
2023/07/20	6	55.67	0	0.00	55.20	6	2,750	0.22%
2023/07/19	2	56.50	9	57.07	55.90	-7	2,738	-0.26%
2023/07/18	24	57.77	7	58.03	57.40	17	2,693	0.63%
2023/07/17	3	56.87	10	57.15	57.20	-7	2,560	-0.27%
2023/07/14	0	0.00	1	55.40	56.20	-1	2,497	-0.04%
2023/07/13	2	55.00	6	55.42	54.90	-4	2,433	-0.16%
2023/07/07	1	52.90	0	0.00	52.90	1	2,353	0.04%
2023/06/30	0	0.00	1	55.80	55.60	-1	2,322	-0.04%
2023/06/29	1	56.20	3	56.30	55.80	-2	2,348	-0.09%
2023/06/27	10	56.20	0	0.00	55.80	10	2,426	0.41%
2023/06/26	1	57.60	108	56.10	57.60	-107	2,398	-4.46%	大賣/鉅額交易
2023/06/20	5	56.44	0	0.00	56.10	5	2,319	0.22%
2023/06/16	0	0.00	0	56.70	56.00	0	2,301	0.00%
2023/06/15	3	56.60	0	0.00	56.50	3	2,246	0.13%
2023/06/14	3	57.00	2	56.50	56.50	1	2,238	0.04%
2023/06/13	11	55.99	0	0.00	55.80	11	2,150	0.51%
2023/06/06	1	55.90	5	55.30	55.70	-4	2,168	-0.18%
2023/06/05	1	55.70	0	0.00	55.80	1	2,223	0.04%
2023/06/02	1	56.00	5	55.80	55.90	-4	2,258	-0.18%
2023/06/01	0	0.00	4	55.28	55.80	-4	2,232	-0.18%
2023/05/31	1	55.00	0	0.00	54.30	1	2,170	0.05%
2023/05/30	3	54.63	1	54.50	54.50	2	2,127	0.09%
2023/05/18	1	53.80	0	0.00	53.70	1	2,293	0.04%
2023/05/17	0	0.00	1	53.40	53.50	-1	2,337	-0.04%
2023/05/11	1	52.50	0	0.00	52.40	1	2,424	0.04%
2023/05/10	2	53.00	0	0.00	53.10	2	2,455	0.08%
2023/05/08	0	0.00	1	53.30	53.50	-1	2,534	-0.04%
2023/05/03	0	0.00	2	53.70	53.80	-2	2,903	-0.07%
2023/05/02	1	53.90	0	0.00	53.80	1	3,026	0.03%
2023/04/28	0	0.00	2	53.90	53.90	-2	3,285	-0.06%
2023/04/25	100	52.60	0	0.00	52.60	100	3,295	3.03%
2023/04/21	5	54.70	0	0.00	53.80	5	3,344	0.15%
2023/04/20	0	0.00	4	54.55	54.40	-4	3,354	-0.12%
2023/04/19	100	55.40	0	0.00	55.00	100	3,398	2.94%
2023/04/18	2	55.10	0	0.00	54.80	2	3,409	0.06%
2023/04/11	0	0.00	2	55.60	55.70	-2	3,462	-0.06%
2023/04/06	0	0.00	3	56.13	56.10	-3	3,468	-0.09%
2023/03/31	1	55.90	1	56.10	55.90	0	3,415	0.00%
2023/03/29	2	55.30	16	55.36	55.50	-14	3,342	-0.42%
2023/03/27	5	54.56	0	0.00	54.00	5	3,260	0.15%
2023/03/24	0	0.00	7	54.14	54.70	-7	3,272	-0.21%
2023/03/23	0	0.00	1	53.50	53.90	-1	3,251	-0.03%
2023/03/21	1	53.30	1	53.30	53.30	0	3,332	0.00%
2023/03/20	0	0.00	2	53.05	53.00	-2	3,328	-0.06%
2023/03/16	3	52.03	0	0.00	51.90	3	3,323	0.09%
2023/03/15	0	0.00	1	52.70	52.70	-1	3,343	-0.03%
2023/03/10	5	54.02	1	53.70	53.60	4	3,664	0.11%
2023/03/09	1	54.80	0	0.00	54.90	1	3,665	0.03%
2023/03/08	4	55.05	12	55.20	55.20	-8	3,746	-0.21%
2023/03/07	0	0.00	2	56.00	56.00	-2	3,688	-0.05%
2023/03/06	1	55.90	2	56.10	55.90	-1	3,654	-0.03%
2023/03/01	1	55.10	0	0.00	55.30	1	3,627	0.03%
2023/02/24	1	56.20	1	55.90	55.50	0	3,620	0.00%
2023/02/23	7	56.19	6	56.22	56.00	1	3,592	0.03%
2023/02/22	1	55.10	1	55.20	55.20	0	3,564	0.00%
2023/02/21	0	0.00	1	55.80	55.70	-1	3,561	-0.03%
2023/02/20	5	55.86	1	55.80	56.00	4	3,617	0.11%
2023/02/16	0	0.00	1	55.00	55.10	-1	3,670	-0.03%
2023/02/14	1	55.40	1	55.10	55.10	0	3,728	0.00%
2023/02/10	2	55.10	11	54.70	54.60	-9	3,788	-0.24%
2023/02/08	5	56.34	13	55.95	55.80	-8	3,710	-0.22%
2023/02/07	2	56.15	7	56.03	56.20	-5	3,671	-0.14%
2023/02/06	7	56.21	2	56.55	56.50	5	3,643	0.14%
2023/02/03	5	56.32	32	56.32	56.30	-27	3,593	-0.75%
2023/02/02	11	55.99	11	55.92	56.40	0	3,504	0.00%
2023/02/01	7	54.60	6	54.88	55.00	1	3,320	0.03%
2023/01/31	11	54.30	0	0.00	54.20	11	3,260	0.34%
2023/01/30	15	55.65	21	55.44	55.40	-6	3,155	-0.19%
2023/01/16	2	52.45	0	0.00	52.40	2	2,922	0.07%
2023/01/10	0	0.00	3	53.33	53.40	-3	2,918	-0.10%
2023/01/09	1	53.20	2	53.25	53.20	-1	2,923	-0.03%
2023/01/06	0	0.00	1	52.30	52.40	-1	2,890	-0.03%
2023/01/04	1	51.30	0	0.00	51.40	1	2,869	0.03%
2022/12/30	0	0.00	12	51.82	51.90	-12	2,868	-0.42%
2022/12/28	13	52.31	10	52.30	52.30	3	2,828	0.11%
2022/12/16	2	52.65	2	52.70	52.60	0	2,839	0.00%
2022/12/15	1	53.80	1	53.80	53.80	0	2,802	0.00%
2022/12/14	2	53.35	2	53.60	53.70	0	2,803	0.00%
2022/12/13	12	54.02	13	53.76	53.70	-1	2,770	-0.04%
2022/12/12	3	52.83	1	52.80	52.80	2	2,691	0.07%
2022/12/09	1	53.00	1	53.20	53.20	0	2,735	0.00%
2022/12/08	2	52.85	1	52.70	52.70	1	2,718	0.04%
2022/12/07	0	0.00	2	52.70	52.80	-2	2,711	-0.07%
2022/12/06	5	53.58	2	53.20	53.20	3	2,685	0.11%
2022/12/05	7	54.20	0	0.00	54.20	7	2,636	0.27%
2022/12/02	14	53.82	11	54.16	54.00	3	2,540	0.12%
2022/12/01	4	52.48	2	52.30	51.90	2	2,378	0.08%
2022/11/30	2	51.90	9	51.73	52.10	-7	2,386	-0.29%
2022/11/25	0	0.00	4	50.10	49.95	-4	2,287	-0.17%
2022/11/23	0	0.00	1	50.00	49.75	-1	2,299	-0.04%
2022/11/22	0	0.00	5	50.00	50.00	-5	2,324	-0.22%
2022/11/21	0	0.00	25	49.54	49.55	-25	2,355	-1.06%
2022/11/16	16	50.31	1	50.50	50.10	15	2,340	0.64%
2022/11/15	2	49.60	2	49.55	49.60	0	2,273	0.00%
2022/11/14	5	49.50	0	0.00	49.50	5	2,234	0.22%
2022/11/11	2	48.70	14	48.64	48.85	-12	2,177	-0.55%
2022/11/09	5	48.15	1	47.50	48.20	4	2,098	0.19%
2022/11/08	0	46.95	1	46.80	46.85	-1	2,079	-0.05%
2022/11/02	1	45.70	0	0.00	45.70	1	2,194	0.05%
2022/10/31	2	45.38	1	45.50	45.20	1	2,201	0.05%
2022/10/28	4	45.63	0	0.00	45.50	4	2,201	0.18%
2022/10/27	2	45.75	1	45.85	45.85	1	2,203	0.05%
2022/10/19	10	46.90	0	0.00	46.00	10	2,210	0.45%
2022/10/17	20	46.69	1	46.05	46.45	19	2,258	0.84%
2022/10/14	1	46.00	0	0.00	46.10	1	2,267	0.04%
2022/10/11	0	0.00	1	46.35	46.35	-1	2,287	-0.04%
2022/10/07	0	0.00	1	47.40	47.40	-1	2,296	-0.04%
2022/10/03	6	45.35	0	0.00	45.30	6	2,379	0.25%
2022/09/29	1	45.60	1	45.65	45.95	0	2,429	0.00%
2022/09/26	0	0.00	2	46.00	45.80	-2	2,514	-0.08%
2022/09/23	2	46.80	0	0.00	46.75	2	2,600	0.08%
2022/09/22	1	46.75	0	0.00	47.20	1	2,734	0.04%
2022/09/16	1	48.20	0.4	48.61	48.00	0.6	2,831	0.02%
2022/09/15	0	0.00	0.1	49.10	48.90	-0.1	2,827	0.00%
2022/09/14	1	48.75	0	0.00	48.85	1	2,866	0.03%
2022/09/13	0	0.00	1	49.90	49.80	-1	2,901	-0.03%
2022/09/12	1	48.95	1	48.95	49.00	0	3,011	0.00%
2022/09/06	8	48.40	10	48.78	48.15	-2	3,297	-0.06%
2022/09/02	1	50.70	0	0.00	50.10	1	3,404	0.03%
2022/08/30	0	0.00	1	50.50	50.60	-1	3,605	-0.03%
2022/08/29	1	50.40	0	0.00	50.20	1	3,669	0.03%
2022/08/25	4	50.70	2.8	50.67	50.70	1.2	4,102	0.03%
2022/08/24	0	0.00	1	50.30	50.30	-1	4,467	-0.02%
2022/08/23	1	50.00	1	50.10	50.00	0	6,013	0.00%
2022/08/22	0	0.00	1	50.30	50.20	-1	6,194	-0.02%
2022/08/18	1	50.10	0	0.00	50.20	1	6,430	0.02%
2022/08/17	3	50.37	0	0.00	50.40	3	6,540	0.05%
2022/08/16	1	50.50	0	0.00	50.40	1	6,623	0.02%
2022/08/12	0	0.00	4	50.95	51.10	-4	6,721	-0.06%
2022/08/10	0	0.00	11	49.90	49.80	-11	6,770	-0.16%
2022/08/08	7	48.66	0	0.00	48.60	7	6,957	0.10%
2022/08/05	6	48.63	0	0.00	48.85	6	7,083	0.08%
2022/08/04	1	48.00	10	47.93	47.95	-9	7,101	-0.13%
2022/08/03	2	48.13	5	48.05	48.10	-3	7,121	-0.04%
2022/07/29	1	49.20	1	49.50	49.25	0	7,144	0.00%
2022/07/28	0	0.00	1	49.30	49.30	-1	7,157	-0.01%
2022/07/27	0	0.00	1	48.90	49.00	-1	7,182	-0.01%
2022/07/26	20	49.00	0	0.00	48.70	20	7,202	0.28%
2022/07/25	0	0.00	10	49.20	49.20	-10	7,216	-0.14%
2022/07/22	5	49.46	0	0.00	49.20	5	7,219	0.07%
2022/07/21	2	48.33	1	48.50	48.75	1	7,194	0.01%
2022/07/20	1	47.40	1	48.00	47.50	0	7,182	0.00%
2022/07/19	0	0.00	4	46.95	46.90	-4	7,176	-0.06%
2022/07/18	2	47.20	0	0.00	47.00	2	7,226	0.03%
2022/07/15	10	46.45	1	46.50	46.60	9	7,237	0.12%
2022/07/13	0	0.00	1	46.60	47.05	-1	7,246	-0.01%
2022/07/12	1	45.50	0	0.00	45.70	1	7,211	0.01%
2022/07/11	0	0.00	1	46.15	46.25	-1	7,196	-0.01%
2022/07/07	1	46.25	3	45.15	46.25	-2	7,184	-0.03%
2022/07/06	3	46.05	0	0.00	45.10	3	7,162	0.04%
2022/07/04	1	46.00	0	0.00	45.70	1	7,133	0.01%
2022/07/01	2	48.40	0	0.00	47.00	2	7,121	0.03%
2022/06/30	5	50.14	0	0.00	49.30	5	7,040	0.07%
2022/06/29	1	52.50	0	0.00	52.20	1	6,921	0.01%
2022/06/28	5	53.00	0	0.00	53.10	5	6,904	0.07%
2022/06/24	4	52.93	0	0.00	52.70	4	6,897	0.06%
2022/06/23	2	52.85	3	52.13	52.50	-1	6,879	-0.01%
2022/06/22	8	54.28	3	53.07	53.20	5	6,844	0.07%
2022/06/21	0	0.00	1	54.60	54.60	-1	6,830	-0.01%
2022/06/20	2	54.50	1	53.90	52.90	1	6,795	0.01%
2022/06/17	2	54.10	0	0.00	55.50	2	6,680	0.03%
2022/06/16	1	56.60	2	56.10	55.20	-1	6,524	-0.02%
2022/06/14	3	55.73	2	56.00	56.40	1	6,485	0.02%
2022/06/13	10	55.75	4	55.75	55.50	6	6,436	0.09%
2022/06/10	2	56.35	2	56.60	56.40	0	6,353	0.00%
2022/06/09	6	56.42	1	56.50	56.40	5	6,310	0.08%
2022/06/08	2	56.50	3	56.80	56.40	-1	6,213	-0.02%
2022/06/07	8	56.44	0	0.00	56.20	8	6,155	0.13%
2022/06/06	7	56.09	1	56.50	56.30	6	6,090	0.10%
2022/06/02	14	56.53	5	56.50	56.50	9	5,993	0.15%
2022/06/01	5	55.84	9	55.58	56.00	-4	5,706	-0.07%
2022/05/31	3	54.87	0	0.00	54.60	3	5,360	0.06%
2022/05/30	7	54.00	0	0.00	54.30	7	3,832	0.18%
2022/05/27	1	54.50	1	54.60	54.60	0	3,693	0.00%
2022/05/25	6	53.88	0	0.00	54.40	6	3,678	0.16%
2022/05/23	7	54.39	0	0.00	53.80	7	3,696	0.19%
2022/05/19	2	53.95	2	54.30	54.00	0	3,686	0.00%
2022/05/18	2	55.10	0	0.00	55.60	2	3,604	0.06%
2022/05/17	1	56.00	0	0.00	54.90	1	3,578	0.03%
2022/05/16	3	56.83	0	0.00	55.90	3	3,497	0.09%
2022/05/13	0	0.00	1	58.50	58.50	-1	3,385	-0.03%
2022/05/11	0	0.00	1	61.50	61.30	-1	3,294	-0.03%
2022/05/10	0	0.00	1	61.00	61.50	-1	3,401	-0.03%
2022/05/04	0	0.00	1	60.40	60.80	-1	3,484	-0.03%
2022/05/03	2	59.90	0	0.00	59.90	2	3,499	0.06%
2022/04/27	1	58.60	0	0.00	58.50	1	3,536	0.03%
2022/04/26	1	59.50	5	59.40	59.40	-4	3,534	-0.11%
2022/04/25	0	0.00	1	59.10	59.50	-1	3,530	-0.03%
2022/04/22	0	0.00	1	60.20	60.60	-1	3,496	-0.03%
2022/04/19	0	0.00	3	60.77	60.10	-3	3,474	-0.09%
2022/04/13	6	61.32	0	0.00	61.40	6	3,592	0.17%
2022/04/11	0	0.00	1	60.20	60.20	-1	3,787	-0.03%
2022/04/08	2	60.80	0	0.00	60.80	2	3,784	0.05%
2022/04/06	2	61.85	0	0.00	61.80	2	3,737	0.05%
2022/04/01	4	62.10	1	62.10	62.10	3	3,705	0.08%
2022/03/29	1	63.30	4	62.90	62.70	-3	3,649	-0.08%
2022/03/14	0	0.00	1	61.90	62.10	-1	3,671	-0.03%
2022/03/11	0	0.00	15	62.60	62.40	-15	3,733	-0.40%
2022/03/10	0	0.00	2	62.80	63.00	-2	3,775	-0.05%
2022/03/09	1	62.40	1	62.00	61.90	0	3,785	0.00%
2022/03/07	2	62.00	0	0.00	62.60	2	3,803	0.05%
2022/03/04	0	0.00	1	64.10	63.70	-1	3,830	-0.03%
2022/03/01	2	65.10	3	64.90	64.80	-1	3,908	-0.03%
2022/02/25	0	0.00	2	63.30	63.80	-2	3,836	-0.05%
2022/02/24	3	64.50	1	64.60	63.70	2	3,779	0.05%
2022/02/23	0	0.00	2	64.40	64.60	-2	3,696	-0.05%
2022/02/22	0	0.00	10	63.40	63.90	-10	3,637	-0.27%
2022/02/21	13	63.85	4	63.83	64.00	9	3,645	0.25%
2022/02/18	0	0.00	3	63.10	63.00	-3	3,636	-0.08%
2022/02/17	3	63.30	2	63.45	63.10	1	3,784	0.03%
2022/02/16	0	0.00	1	62.60	62.90	-1	3,852	-0.03%
2022/02/15	1	62.00	0	0.00	62.00	1	3,898	0.03%
2022/02/14	4	62.38	0	0.00	62.30	4	4,021	0.10%
2022/02/11	1	62.80	2	62.70	63.30	-1	4,071	-0.02%
2022/02/10	0	0.00	8	63.33	63.60	-8	4,106	-0.19%
2022/02/08	1	61.10	0	0.00	61.10	1	4,088	0.02%
2022/02/07	5	60.34	0	0.00	60.20	5	4,198	0.12%
2022/01/26	1	60.50	0	0.00	60.00	1	4,219	0.02%
2022/01/25	2	60.55	0	0.00	60.40	2	4,375	0.05%
2022/01/24	2	61.80	0	0.00	61.50	2	4,369	0.05%
2022/01/20	0	0.00	1	62.00	62.00	-1	4,457	-0.02%
2022/01/18	1	62.80	0	0.00	62.60	1	4,506	0.02%
2022/01/17	1	62.20	0	0.00	62.40	1	4,573	0.02%
2022/01/14	1	62.60	0	0.00	62.40	1	4,656	0.02%
2022/01/12	0	0.00	3	63.10	63.30	-3	4,944	-0.06%
2022/01/11	1	63.40	1	63.40	63.40	0	5,062	0.00%
2022/01/10	0	0.00	1	63.80	64.00	-1	5,313	-0.02%
2022/01/07	6	64.55	1	65.20	64.20	5	5,567	0.09%
2022/01/06	0	0.00	12	65.38	65.70	-12	5,601	-0.21%
2022/01/05	10	66.72	3	66.43	66.20	7	5,650	0.12%
2021/12/29	0	0.00	5	64.96	64.90	-5	6,247	-0.08%
2021/12/27	0	0.00	1	64.90	65.00	-1	7,234	-0.01%
2021/12/23	0	0.00	2	64.60	64.60	-2	7,932	-0.03%
2021/12/22	2	64.20	0	0.00	64.10	2	8,081	0.02%
2021/12/17	6	63.92	0	0.00	63.90	6	8,733	0.07%
2021/12/16	1	64.00	0	0.00	64.00	1	9,052	0.01%
2021/12/15	1	64.20	1	63.90	63.90	0	9,158	0.00%
2021/12/14	0.1	64.60	1	64.40	64.20	-0.9	9,301	-0.01%
2021/12/13	0	0.00	3	64.83	64.80	-3	9,340	-0.03%
2021/12/09	2	64.65	2	64.90	65.20	0	9,552	0.00%
2021/12/08	2	64.50	0	0.00	64.30	2	9,529	0.02%
2021/12/07	2	64.35	0	0.00	64.30	2	9,514	0.02%
2021/12/03	6	64.50	0	0.00	64.40	6	9,490	0.06%
2021/12/02	2	64.55	0	0.00	64.30	2	9,489	0.02%
2021/12/01	2	64.65	0	0.00	64.90	2	9,490	0.02%
2021/11/29	0	0.00	1	65.50	65.00	-1	9,497	-0.01%
2021/11/26	4	65.03	13	65.10	65.10	-9	9,469	-0.10%
2021/11/25	0	0.00	1	66.70	66.60	-1	9,412	-0.01%
2021/11/24	2	67.00	2	66.90	67.10	0	9,427	0.00%
2021/11/19	6	66.88	1	66.60	66.70	5	9,486	0.05%
2021/11/18	3	67.13	1	67.10	67.10	2	9,548	0.02%
2021/11/17	10	66.90	3	67.37	66.90	7	9,682	0.07%
2021/11/16	5	67.08	0	0.00	67.30	5	9,779	0.05%
2021/11/15	5	68.24	4	68.03	68.00	1	9,836	0.01%
2021/11/12	1	68.90	1	69.00	68.90	0	9,928	0.00%
2021/11/11	5	70.44	9	70.36	69.30	-4	9,930	-0.04%
2021/11/10	8.5	70.01	2	69.95	70.20	6.5	9,851	0.07%
2021/11/09	2	69.80	2	69.55	69.60	0	9,853	0.00%
2021/11/08	1	69.30	9	69.57	69.60	-8	9,847	-0.08%
2021/11/05	5	69.80	6	69.77	70.00	-1	9,845	-0.01%
2021/11/04	2	70.35	3	70.67	70.00	-1	9,782	-0.01%
2021/11/03	5	69.66	1	69.50	69.80	4	9,643	0.04%
2021/11/02	5	69.82	1	68.90	69.10	4	9,609	0.04%
2021/11/01	1	68.90	1	68.60	68.60	0	9,474	0.00%
2021/10/29	19	68.26	4	68.63	68.80	15	9,456	0.16%
2021/10/28	2	68.45	3	68.83	68.60	-1	9,393	-0.01%
2021/10/27	2	67.70	0	0.00	67.70	2	9,316	0.02%
2021/10/26	1	68.40	9	68.00	68.00	-8	9,311	-0.09%
2021/10/25	1	68.40	2	68.50	68.30	-1	9,279	-0.01%
2021/10/22	0	0.00	5	67.42	67.90	-5	9,259	-0.05%
2021/10/21	6	67.62	4	68.03	66.50	2	9,213	0.02%
2021/10/20	1	67.30	3	67.30	67.90	-2	9,154	-0.02%
2021/10/19	6	68.23	3	68.17	68.00	3	9,037	0.03%
2021/10/18	2	69.65	2	69.25	68.70	0	8,913	0.00%
2021/10/15	1	70.70	15	70.73	70.80	-14	8,729	-0.16%
2021/10/14	2	69.05	2	68.55	68.50	0	8,527	0.00%
2021/10/13	11	68.23	1	68.90	69.00	10	8,468	0.12%
2021/10/12	2	68.15	13	68.15	67.90	-11	8,397	-0.13%
2021/10/08	14	69.91	9	70.22	70.10	5	8,305	0.06%
2021/10/07	6	69.45	4	69.78	69.40	2	8,151	0.02%
2021/10/06	14	69.93	7	68.86	68.30	7	8,078	0.09%
2021/10/05	7	69.96	1	70.10	71.20	6	7,773	0.08%
2021/10/04	1	68.80	26.1	70.14	70.90	-25.1	7,414	-0.34%
2021/10/01	11	68.26	10	67.10	67.60	1	6,842	0.01%
2021/09/30	16	70.48	25.3	70.50	70.30	-9.3	6,600	-0.14%
2021/09/29	2	68.55	31	68.36	68.70	-29	6,218	-0.47%
2021/09/28	2	69.25	0	0.00	69.40	2	6,209	0.03%
2021/09/27	2	68.50	2	68.60	68.80	0	6,058	0.00%
2021/09/24	6	68.82	9	68.87	68.70	-3	5,961	-0.05%
2021/09/23	12	67.73	10	67.10	68.00	2	5,645	0.04%
2021/09/22	5	65.28	1	65.80	66.20	4	5,330	0.08%
2021/09/17	1	66.40	10	66.15	66.50	-9	5,240	-0.17%
2021/09/16	11	64.49	1.1	64.40	64.40	10	5,113	0.19%
2021/09/15	8	65.92	12.2	65.56	65.00	-4.2	5,073	-0.08%
2021/09/13	2	63.00	0.1	63.30	63.00	1.9	4,862	0.04%
2021/09/10	0	0.00	1	63.40	63.50	-1	4,890	-0.02%
2021/09/09	5	63.20	2	63.35	63.50	3	5,004	0.06%
2021/09/08	2	63.30	1	63.00	62.90	1	5,002	0.02%
2021/09/07	2	64.10	2	64.35	64.30	0	4,951	0.00%
2021/09/06	2	64.00	0	0.00	64.00	2	4,946	0.04%
2021/09/03	6	64.02	3	64.60	64.90	3	4,952	0.06%
2021/09/02	6	65.03	0	0.00	64.20	6	4,909	0.12%
2021/09/01	6	65.73	0	0.00	65.60	6	4,851	0.12%
2021/08/31	1	65.70	0	0.00	66.30	1	4,845	0.02%
2021/08/30	0	0.00	1	65.50	66.20	-1	4,853	-0.02%
2021/08/27	0	0.00	11	66.30	66.20	-11	4,900	-0.22%
2021/08/26	3	65.13	0	0.00	65.70	3	4,919	0.06%
2021/08/25	1	65.70	1	66.30	65.70	0	5,051	0.00%
2021/08/24	6	66.70	7	66.54	65.70	-1	5,050	-0.02%
2021/08/23	0	0.00	12	66.94	67.30	-12	5,006	-0.24%
2021/08/20	3	65.53	5.1	65.77	65.90	-2.1	4,871	-0.04%
2021/08/19	2	64.65	6	65.02	64.50	-4	4,791	-0.08%
2021/08/18	12	64.33	18.4	65.24	66.80	-6.4	4,610	-0.14%
2021/08/17	0.5	64.30	7	64.27	64.40	-6.5	4,482	-0.15%
2021/08/16	2	63.90	2	64.60	63.90	0	4,440	0.00%
2021/08/13	5	64.00	4	64.10	64.00	1	4,433	0.02%
2021/08/12	1	63.70	1	63.70	63.80	0	4,405	0.00%
2021/08/11	0	0.00	2	62.80	63.30	-2	4,404	-0.05%
2021/08/10	0	0.00	14	62.60	62.20	-14	4,479	-0.31%
2021/08/09	6	62.95	2	63.20	62.80	4	4,608	0.09%
2021/08/06	4	63.35	2	63.65	63.70	2	4,665	0.04%
2021/08/05	0	0.00	7	63.13	63.20	-7	4,772	-0.15%
2021/08/04	2	62.05	0	0.00	62.10	2	4,972	0.04%
2021/07/30	1	62.00	4	61.90	61.60	-3	5,173	-0.06%
2021/07/29	3	62.63	0	0.00	62.70	3	5,196	0.06%
2021/07/28	1	62.00	0	0.00	62.20	1	5,306	0.02%
2021/07/27	2	62.50	6	62.72	62.50	-4	5,499	-0.07%
2021/07/26	12	63.24	0	0.00	63.10	12	5,680	0.21%
2021/07/23	2	62.10	0	0.00	62.60	2	5,639	0.04%
2021/07/22	0	0.00	2	62.30	62.40	-2	5,708	-0.04%
2021/07/21	2	63.65	1	63.20	63.00	1	5,794	0.02%
2021/07/20	2	64.50	0	0.00	64.20	2	5,755	0.03%
2021/07/19	2	65.80	0.1	66.00	65.80	2	5,777	0.03%
2021/07/16	2	66.20	6	66.30	66.50	-4	5,967	-0.07%
2021/07/15	3	66.73	3	66.97	66.70	0	6,086	0.00%
2021/07/14	1	66.00	1	66.10	65.80	0	6,100	0.00%
2021/07/13	5	66.30	0	0.00	66.10	5	6,153	0.08%
2021/07/12	1	66.00	1	65.80	65.80	0	6,170	0.00%
2021/07/09	0	65.40	0	0.00	65.00	0	6,253	0.00%
2021/07/07	1	65.60	0	0.00	65.50	1	6,501	0.02%
2021/07/06	0	0.00	2	65.80	66.00	-2	6,572	-0.03%
2021/07/05	9	66.80	4	66.13	67.00	5	6,628	0.08%
2021/07/02	0.2	64.90	0	0.00	65.00	0.2	6,607	0.00%
2021/07/01	1	65.20	0	0.00	65.10	1	6,709	0.01%
2021/06/30	0	0.00	4	65.98	65.70	-4	6,760	-0.06%
2021/06/29	2	65.30	5	65.34	65.30	-3	6,904	-0.04%
2021/06/28	2	65.10	1	65.30	65.30	1	7,157	0.01%
2021/06/25	6	65.82	3	65.67	65.60	3	7,238	0.04%
2021/06/24	5	65.18	5	65.46	65.40	0	7,302	0.00%
2021/06/23	4	64.40	3	65.23	65.10	1	7,422	0.01%
2021/06/22	3	64.13	1	64.10	63.90	2	7,633	0.03%
2021/06/21	8	65.05	3	65.87	64.20	5	7,891	0.06%
2021/06/18	1	65.50	7	65.87	65.70	-6	8,989	-0.07%
2021/06/17	0	0.00	7	64.94	65.00	-7	9,076	-0.08%
2021/06/16	0	0.00	3	64.77	64.60	-3	9,342	-0.03%
2021/06/15	10	65.23	2	65.00	65.00	8	9,745	0.08%
2021/06/11	9	64.92	10	64.91	64.90	-1	10,415	-0.01%
2021/06/10	2	63.90	1	64.30	64.20	1	10,545	0.01%
2021/06/09	1	64.00	2	63.40	63.40	-1	10,719	-0.01%
2021/06/08	1	64.20	0	0.00	64.40	1	11,187	0.01%
2021/06/04	4	63.85	0	0.00	64.00	4	11,419	0.04%
2021/06/03	4	65.15	28	65.30	65.10	-24	11,503	-0.21%
2021/06/02	7	66.90	0	0.00	65.90	7	11,547	0.06%
2021/06/01	0	0.00	3	65.83	66.40	-3	11,512	-0.03%
2021/05/31	0	0.00	2	65.15	65.30	-2	11,685	-0.02%
2021/05/28	2	65.00	0	0.00	64.60	2	11,746	0.02%
2021/05/27	2	63.55	3	63.47	64.00	-1	11,840	-0.01%
2021/05/26	0	0.00	1	63.80	64.00	-1	12,006	-0.01%
2021/05/25	6	63.97	6	64.07	64.30	0	12,460	0.00%
2021/05/24	0	0.00	2	63.20	63.50	-2	13,058	-0.02%
2021/05/21	3	63.33	10	63.35	63.10	-7	13,201	-0.05%
2021/05/20	8	62.34	11	62.21	62.20	-3	13,440	-0.02%
2021/05/19	2	62.15	14	62.12	62.10	-12	13,616	-0.09%
2021/05/18	3	60.97	14	61.34	62.70	-11	13,799	-0.08%
2021/05/17	2	57.75	3	57.43	57.80	-1	13,988	-0.01%
2021/05/14	0	61.00	1	62.10	60.90	-1	14,093	-0.01%
2021/05/13	5	61.26	13	61.36	61.20	-8	14,457	-0.06%
2021/05/12	20	60.74	4	59.75	59.80	16	14,679	0.11%
2021/05/11	2	62.40	16	62.65	62.00	-14	15,153	-0.09%
2021/05/10	0	0.00	2	65.50	65.40	-2	15,223	-0.01%
2021/05/07	2	65.70	18	65.94	66.20	-16	15,477	-0.10%
2021/05/06	2	63.70	24	64.60	64.40	-22	15,780	-0.14%
2021/05/05	6	64.67	2	64.70	63.60	4	16,217	0.02%
2021/05/04	10	65.50	12	64.52	64.20	-2	16,250	-0.01%
2021/05/03	8	66.99	1	67.00	66.70	7	16,320	0.04%
2021/04/29	4	69.10	37	69.10	69.00	-33	16,341	-0.20%
2021/04/28	3	69.60	2	70.10	69.70	1	16,457	0.01%
2021/04/27	0	0.00	7	70.76	70.70	-7	16,704	-0.04%
2021/04/26	8	69.81	7	69.81	69.60	1	16,916	0.01%
2021/04/23	3	69.93	13	69.48	69.60	-10	17,894	-0.06%
2021/04/22	33	70.06	7	70.07	69.30	26	19,364	0.13%
2021/04/21	3	71.07	0	0.00	70.80	3	21,177	0.01%
2021/04/20	25	71.08	0	0.00	71.00	25	23,422	0.11%
2021/04/19	6	71.43	7	71.20	71.10	-1	24,127	0.00%
2021/04/16	8	71.54	25	71.91	71.70	-17	24,288	-0.07%
2021/04/15	24.1	70.04	8	70.70	70.80	16.1	24,357	0.07%
2021/04/14	40	70.71	25.2	71.35	71.10	14.8	24,344	0.06%
2021/04/13	1	72.10	2	72.95	72.10	-1	24,468	0.00%
2021/04/12	2	72.40	376	72.31	72.10	-374	24,572	-1.52%	大賣/鉅額交易
2021/04/09	8	72.00	14	72.19	72.00	-6	24,711	-0.02%
2021/04/08	8	72.35	2	72.30	72.30	6	24,687	0.02%
2021/04/07	11	72.99	1	73.10	73.10	10	24,603	0.04%
2021/04/06	2	72.25	7	72.27	72.10	-5	24,526	-0.02%
2021/04/01	5	71.88	4	72.00	71.90	1	24,495	0.00%
2021/03/31	15	72.91	11	72.66	72.60	4	24,416	0.02%
2021/03/30	8	74.13	9.3	74.77	74.80	-1.3	24,191	-0.01%
2021/03/29	287	74.25	31	74.16	74.10	256	24,121	1.06%	大買/鉅額交易
2021/03/26	18	73.88	15	73.89	73.80	3	24,108	0.01%
2021/03/25	26.1	74.40	28	75.06	74.10	-1.9	24,013	-0.01%
2021/03/24	31	75.61	21	75.49	75.40	10	23,836	0.04%
2021/03/23	78	76.65	50.3	77.51	76.10	27.7	23,564	0.12%
2021/03/22	13	73.17	41	72.89	74.00	-28	22,465	-0.12%
2021/03/19	34	73.33	21	73.54	73.00	13	22,308	0.06%
2021/03/18	21	75.00	22	74.61	74.80	-1	22,105	0.00%
2021/03/17	71	74.92	15	75.15	73.40	56	21,765	0.26%
2021/03/16	1	72.70	20	72.97	72.50	-19	21,200	-0.09%
2021/03/15	8	72.60	20	72.65	72.80	-12	21,150	-0.06%
2021/03/12	39	73.00	34.4	72.86	73.30	4.6	21,192	0.02%
2021/03/11	6	71.10	12	71.25	71.30	-6	21,120	-0.03%
2021/03/10	0	0.00	2	70.05	69.60	-2	20,960	-0.01%
2021/03/09	5	68.04	9	68.42	69.00	-4	20,933	-0.02%
2021/03/08	4.1	69.95	25	69.70	69.00	-20.9	20,785	-0.10%
2021/03/05	6.1	70.79	7	70.63	70.00	-0.9	20,689	0.00%
2021/03/04	32	71.19	20.5	71.15	70.50	11.5	20,660	0.06%
2021/03/03	3	69.63	2.6	69.90	70.80	0.4	20,431	0.00%
2021/03/02	5	70.60	6.1	70.94	69.30	-1.1	20,303	-0.01%
2021/02/26	22.4	70.40	5	70.28	70.00	17.4	20,163	0.09%
2021/02/25	62	72.10	27	72.54	71.30	35	19,931	0.18%
2021/02/24	27	71.36	24	71.79	70.60	3	19,489	0.02%
2021/02/23	3.2	69.81	4	69.60	69.70	-0.8	18,843	0.00%
2021/02/22	16	69.99	6	69.90	69.70	10	18,685	0.05%
2021/02/19	9	69.26	14	69.04	69.40	-5	18,424	-0.03%
2021/02/18	44	70.22	14	70.57	70.20	30	18,213	0.16%
2021/02/17	29	70.18	66	69.24	69.90	-37	17,982	-0.21%
2021/02/05	6	70.35	3	70.80	70.40	3	17,708	0.02%
2021/02/04	14	70.30	51	70.44	70.40	-37	17,457	-0.21%
2021/02/03	12	72.81	21	73.06	72.50	-9	17,039	-0.05%
2021/02/02	34	74.94	21	74.69	73.60	13	16,672	0.08%
2021/02/01	7	73.64	4	73.25	74.90	3	15,953	0.02%
2021/01/29	30	77.00	22	75.74	74.80	8	15,757	0.05%
2021/01/28	12	76.12	30	77.06	77.20	-18	15,459	-0.12%
2021/01/27	36	77.70	44	76.80	78.20	-8	15,072	-0.05%
2021/01/26	3.1	74.83	3	74.97	74.40	0.1	14,563	0.00%
2021/01/25	4	75.85	11	76.52	75.30	-7	14,395	-0.05%
2021/01/22	32	74.98	6	74.68	75.60	26	14,088	0.18%
2021/01/21	8	72.86	4	73.15	72.50	4	13,851	0.03%
2021/01/20	37	74.41	9	74.20	72.10	28	13,646	0.21%
2021/01/19	13	76.42	24	76.52	76.00	-11	13,299	-0.08%
2021/01/18	25	74.59	28	75.74	77.30	-3	12,960	-0.02%
2021/01/15	44	76.20	34.5	76.25	75.60	9.5	11,917	0.08%
2021/01/14	60	75.70	66.1	75.28	76.90	-6.1	10,349	-0.06%
2021/01/13	98	69.65	93.6	70.05	72.80	4.4	8,308	0.05%
2021/01/12	75	67.70	17	67.70	67.70	58	5,923	0.98%
2021/01/11	0	0.00	8	61.60	61.60	-8	5,142	-0.16%
2021/01/08	7	55.43	3	55.57	56.00	4	4,890	0.08%
2021/01/07	6	55.42	0	0.00	55.60	6	4,712	0.13%
2021/01/06	3	56.30	23	56.02	55.70	-20	4,613	-0.43%
2021/01/05	40	56.33	13	56.24	56.10	27	4,309	0.63%
2021/01/04	12	54.92	18	54.90	55.60	-6	4,071	-0.15%
2020/12/31	0	0.00	2	53.75	53.40	-2	3,844	-0.05%
2020/12/30	0	0.00	3	53.20	53.60	-3	3,760	-0.08%
2020/12/29	11	53.60	11	53.48	53.40	0	3,724	0.00%
2020/12/28	21	54.19	7	54.00	54.00	14	3,684	0.38%
2020/12/25	6	53.30	16	53.33	53.70	-10	3,627	-0.28%
2020/12/24	21	52.75	15	52.97	52.70	6	3,521	0.17%
2020/12/23	0	0.00	0	52.50	52.10	0	3,454	0.00%
2020/12/22	18	52.67	1	52.20	52.00	17	3,437	0.49%
2020/12/21	1	52.10	0	0.00	52.20	1	3,413	0.03%
2020/12/18	4	52.18	3	52.13	51.90	1	3,403	0.03%
2020/12/17	45	52.50	2	52.50	52.60	43	3,360	1.28%
2020/12/16	17	52.51	1	52.90	52.90	16	3,354	0.48%
2020/12/15	1	52.00	0	0.00	52.00	1	3,341	0.03%
2020/12/14	57	53.29	0	0.00	52.70	57	3,279	1.74%
2020/12/11	1	53.10	0	0.00	53.00	1	3,205	0.03%
2020/12/10	11	53.41	10	53.30	53.20	1	3,128	0.03%
2020/12/09	25	55.35	22	54.85	54.70	3	2,998	0.10%
2020/12/08	21	55.26	16	54.82	54.70	5	2,877	0.17%
2020/12/07	12	55.27	14	54.97	56.30	-2	2,632	-0.08%
2020/12/04	10	52.30	0	0.00	52.50	10	2,227	0.45%
2020/12/03	1	51.90	0	0.00	51.60	1	2,175	0.05%
2020/12/01	0	0.00	1	52.20	52.40	-1	2,123	-0.05%
2020/11/26	0	0.00	1	52.10	52.20	-1	2,000	-0.05%
2020/11/24	5	51.90	4.1	52.00	51.60	1	2,028	0.05%
2020/11/23	2	52.30	1	52.30	52.40	1	2,003	0.05%
2020/11/20	5	52.00	0	0.00	52.10	5	1,960	0.26%
2020/11/18	0	0.00	1	51.70	51.80	-1	1,948	-0.05%
2020/11/17	0	0.00	2	51.40	51.30	-2	1,939	-0.10%
2020/11/16	21	51.44	2	51.20	51.50	19	1,987	0.96%
2020/11/13	6	51.12	2	51.80	51.00	4	1,988	0.20%
2020/11/11	0	0.00	4	52.20	52.30	-4	1,952	-0.20%
2020/11/10	2	51.60	3	51.57	51.60	-1	1,934	-0.05%
2020/11/09	1	51.50	0	0.00	51.70	1	1,966	0.05%
2020/11/04	1	51.40	0	0.00	51.10	1	1,995	0.05%
2020/11/03	0	0.00	1	50.90	51.10	-1	2,012	-0.05%
2020/11/02	0	0.00	10	50.31	50.30	-10	2,025	-0.49%
2020/10/30	1	50.10	2	50.10	50.10	-1	2,045	-0.05%
2020/10/29	0	0.00	10	50.41	50.40	-10	2,036	-0.49%
2020/10/28	1	51.00	0	0.00	51.00	1	2,052	0.05%
2020/10/27	1	51.20	0	0.00	51.20	1	2,070	0.05%
2020/10/22	4	51.23	0	0.00	51.30	4	2,165	0.18%
2020/10/20	2	52.10	0	0.00	51.60	2	2,272	0.09%
2020/10/16	1	51.70	0	0.00	51.20	1	2,420	0.04%
2020/10/15	1	51.40	0	0.00	51.40	1	2,494	0.04%
2020/10/13	1	51.80	0	0.00	52.00	1	2,672	0.04%
2020/10/12	1	52.00	0	0.00	52.00	1	2,723	0.04%
2020/10/06	0	0.00	5	51.80	51.90	-5	2,864	-0.17%
2020/09/29	0	0.00	11	51.40	51.30	-11	2,956	-0.37%
2020/09/28	1	51.10	0	0.00	51.00	1	3,033	0.03%
2020/09/23	1	51.40	0	0.00	51.40	1	3,069	0.03%
2020/09/22	1	52.00	0	0.00	52.00	1	3,132	0.03%
2020/09/21	0	0.00	2	53.00	53.00	-2	3,162	-0.06%
2020/09/18	1	53.00	0	0.00	52.60	1	3,183	0.03%
2020/09/16	3	53.20	2	53.05	53.00	1	3,255	0.03%
2020/09/09	0	0.00	1	51.80	52.10	-1	3,405	-0.03%
2020/09/07	1	52.80	0	0.00	52.70	1	3,443	0.03%
2020/09/04	2	52.65	0	0.00	52.50	2	3,478	0.06%
2020/09/01	1	52.60	1	52.50	53.00	0	3,495	0.00%
2020/08/31	6	52.20	0	0.00	52.20	6	3,513	0.17%
2020/08/26	0	0.00	1	52.90	53.30	-1	3,540	-0.03%
2020/08/20	18	51.46	4	51.05	51.20	14	3,581	0.39%
2020/08/18	2	54.10	0	0.00	54.00	2	3,510	0.06%
2020/08/14	0	0.00	2	53.30	53.60	-2	3,521	-0.06%
2020/08/11	1	53.90	0	0.00	53.70	1	3,501	0.03%
2020/08/10	3	54.40	1	54.40	54.40	2	3,522	0.06%
2020/08/07	5	54.24	0	0.00	54.30	5	3,561	0.14%
2020/08/05	1	54.50	0	0.00	54.50	1	3,592	0.03%
2020/08/04	1	54.60	0	0.00	54.50	1	3,614	0.03%
2020/08/03	0	0.00	1	54.00	53.90	-1	3,640	-0.03%
2020/07/31	1	54.20	0	0.00	54.20	1	3,640	0.03%
2020/07/29	10	54.00	0	0.00	53.70	10	3,676	0.27%
2020/07/28	0	0.00	1	54.50	53.60	-1	3,734	-0.03%
2020/07/27	0	0.00	2	53.60	53.60	-2	3,923	-0.05%
2020/07/24	0	0.00	2	54.75	54.20	-2	3,912	-0.05%
2020/07/23	1	55.40	0	0.00	55.30	1	3,881	0.03%
2020/07/22	2	57.70	3	57.87	58.00	-1	3,845	-0.03%
2020/07/21	2	57.00	34	57.78	57.60	-32	3,757	-0.85%
2020/07/20	3	57.33	3	57.13	56.90	0	3,695	0.00%
2020/07/17	11	57.93	1	57.70	57.70	10	3,632	0.28%
2020/07/16	1	57.70	3	57.83	58.00	-2	3,580	-0.06%
2020/07/15	1	58.30	1.3	57.20	57.20	-0.3	3,552	-0.01%
2020/07/14	3	57.93	2	57.70	57.70	1	3,530	0.03%
2020/07/13	0	0.00	0	57.90	58.00	0	3,522	0.00%
2020/07/10	2	57.50	1	57.40	57.10	1	3,528	0.03%
2020/07/09	11	58.27	0	0.00	58.00	11	3,536	0.31%
2020/07/07	11	58.10	75	58.00	57.90	-64	3,496	-1.83%
2020/07/06	3	57.87	0	0.00	57.80	3	3,540	0.08%
2020/07/03	3	57.07	2	56.90	57.00	1	3,549	0.03%
2020/07/02	2	56.75	3	57.07	57.40	-1	3,543	-0.03%
2020/07/01	9	57.48	6	57.42	57.00	3	3,542	0.08%
2020/06/30	7	56.37	23	56.03	56.50	-16	3,455	-0.46%
2020/06/29	15	55.23	0	0.00	55.20	15	3,419	0.44%
2020/06/24	2	55.50	1	55.90	55.90	1	3,392	0.03%
2020/06/23	11	54.58	1	54.80	54.70	10	3,334	0.30%
2020/06/22	2	54.30	0	0.00	54.40	2	3,338	0.06%
2020/06/19	32.4	54.64	1	54.60	54.10	31.4	3,365	0.93%
2020/06/17	0	0.00	20	54.90	54.50	-20	3,313	-0.60%
2020/06/11	20	55.00	1	55.30	54.50	19	3,600	0.53%
2020/06/10	0	0.00	1.2	55.70	55.70	-1.2	3,628	-0.03%
2020/06/09	0	0.00	2	55.40	55.40	-2	3,744	-0.05%
2020/06/08	1	55.60	1	55.70	55.80	0	3,846	0.00%
2020/06/05	21	55.80	6	55.37	55.50	15	3,834	0.39%
2020/06/04	21	55.50	0	0.00	55.20	21	3,822	0.55%
2020/06/03	14	54.90	2	55.05	55.20	12	3,835	0.31%
2020/06/02	1	54.40	1	54.20	54.30	0	3,837	0.00%
2020/06/01	7	54.16	0	0.00	54.00	7	3,825	0.18%
2020/05/28	0	0.00	1	53.70	53.70	-1	3,791	-0.03%
2020/05/25	0	0.00	1	53.20	53.20	-1	3,859	-0.03%
2020/05/22	2	53.60	0	0.00	53.60	2	3,860	0.05%
2020/05/21	1	54.90	0	0.00	55.10	1	3,856	0.03%
2020/05/19	0	0.00	1	54.40	54.50	-1	3,843	-0.03%
2020/05/18	0	0.00	2	53.70	53.70	-2	3,845	-0.05%
2020/05/15	1	54.60	0	0.00	54.80	1	3,815	0.03%
2020/05/14	4	55.83	3	55.87	55.50	1	3,778	0.03%
2020/05/13	18	56.71	1	56.60	56.80	17	3,739	0.45%
2020/05/12	25	56.84	0	0.00	56.50	25	3,743	0.67%
2020/05/11	1	57.40	2	57.60	57.40	-1	3,742	-0.03%
2020/05/07	1	55.60	7	56.00	56.00	-6	3,679	-0.16%
2020/05/06	3	55.57	0	0.00	55.50	3	3,663	0.08%
2020/05/05	3	55.97	0	0.00	55.90	3	3,633	0.08%
2020/05/04	2	55.55	0	0.00	56.30	2	3,626	0.06%
2020/04/30	21	57.98	27	57.81	57.60	-6	3,581	-0.17%
2020/04/29	1	54.90	3	54.93	54.90	-2	3,414	-0.06%
2020/04/28	5	54.68	15	54.64	54.60	-10	3,425	-0.29%
2020/04/27	2	54.80	20	54.63	54.60	-18	3,521	-0.51%
2020/04/23	10	53.80	0	0.00	53.80	10	3,521	0.28%
2020/04/20	1	54.40	0	0.00	54.40	1	3,478	0.03%
2020/04/17	1	54.70	1	54.30	54.50	0	3,472	0.00%
2020/04/16	1	54.10	2	54.15	54.00	-1	3,419	-0.03%
2020/04/15	0	0.00	1	54.60	54.50	-1	3,391	-0.03%
2020/04/14	3	54.43	0	0.00	54.30	3	3,367	0.09%
2020/04/13	1	53.90	0	0.00	53.50	1	3,353	0.03%
2020/04/10	5	53.82	0	54.50	54.30	5	3,367	0.15%
2020/04/09	3	55.20	5	56.16	54.80	-2	3,354	-0.06%
2020/04/08	3	53.10	2	52.40	53.40	1	3,239	0.03%
2020/04/07	0	0.00	2	50.70	51.20	-2	3,189	-0.06%
2020/04/06	1	49.90	2	49.45	49.95	-1	3,167	-0.03%
2020/04/01	20	49.36	0	0.00	49.00	20	3,164	0.63%
2020/03/31	1	49.60	1	49.85	49.50	0	3,161	0.00%
2020/03/30	3	49.25	0.1	49.50	49.25	2.9	3,144	0.09%
2020/03/27	2	49.93	1	50.40	49.55	1	3,154	0.03%
2020/03/26	0	0.00	1	49.60	49.65	-1	3,135	-0.03%
2020/03/25	4	50.20	0.8	49.95	49.95	3.2	3,165	0.10%
2020/03/24	1	48.75	0	0.00	48.75	1	3,153	0.03%
2020/03/20	1	48.70	28	47.86	49.50	-27	3,220	-0.84%
2020/03/19	3	46.47	16	46.68	46.20	-13	3,172	-0.41%
2020/03/18	13	50.09	0	0.00	50.00	13	3,119	0.42%
2020/03/17	4	50.20	2	50.50	51.00	2	3,177	0.06%
2020/03/16	1	52.40	4	51.93	52.00	-3	3,134	-0.10%
2020/03/13	3	51.10	26	50.79	53.30	-23	3,082	-0.75%
2020/03/12	1	54.80	4	55.35	55.20	-3	2,982	-0.10%
2020/03/11	0	0.00	9	58.28	58.10	-9	2,899	-0.31%
2020/03/10	0	0.00	2	58.00	58.10	-2	2,910	-0.07%
2020/03/09	7	57.97	38.2	58.09	58.50	-31.2	2,907	-1.07%
2020/03/06	17	58.84	0	0.00	58.50	17	2,863	0.59%
2020/03/04	2	59.00	7	59.07	59.00	-5	2,858	-0.17%
2020/03/03	23	59.50	0	0.00	59.20	23	2,843	0.81%
2020/03/02	1	58.30	1	58.60	58.70	0	2,850	0.00%
2020/02/27	1	59.60	5	59.60	59.50	-4	2,885	-0.14%
2020/02/26	1	59.60	0	0.00	59.60	1	2,863	0.03%
2020/02/25	9	59.91	0	0.00	59.90	9	2,870	0.31%
2020/02/24	3	60.10	0	0.00	60.10	3	2,888	0.10%
2020/02/21	1	60.50	0	0.00	60.50	1	2,895	0.03%
2020/02/18	1	60.40	0	0.00	60.40	1	2,976	0.03%
2020/02/14	3	61.30	0	0.00	61.20	3	3,032	0.10%
2020/02/13	3	61.30	0	0.00	61.30	3	3,058	0.10%
2020/02/12	9	61.18	0	0.00	61.20	9	3,074	0.29%
2020/02/10	0	0.00	1	60.30	60.40	-1	3,125	-0.03%
2020/02/06	1	61.80	0	0.00	61.60	1	3,264	0.03%
2020/02/05	1	60.40	0	0.00	61.00	1	3,438	0.03%
2020/02/03	1	59.10	2	58.50	59.30	-1	3,564	-0.03%
2020/01/31	0	0.00	5	60.86	60.50	-5	3,521	-0.14%
2020/01/30	35	60.12	15	60.16	59.80	20	3,507	0.57%
2020/01/20	1	66.00	0	0.00	65.90	1	3,396	0.03%
2020/01/17	0	0.00	1	65.90	66.00	-1	3,405	-0.03%
2020/01/16	0	0.00	3	65.20	65.20	-3	3,385	-0.09%
2020/01/15	5	65.40	0	0.00	65.40	5	3,408	0.15%
2020/01/13	1	65.00	0	0.00	65.00	1	3,435	0.03%
2020/01/10	8	65.00	0.1	64.90	64.90	7.9	3,451	0.23%
2020/01/08	2	64.30	0	0.00	64.30	2	3,487	0.06%
2020/01/07	1	65.20	2	65.00	65.00	-1	3,466	-0.03%
2020/01/06	4	65.60	1	65.30	65.30	3	3,461	0.09%
2020/01/03	0	0.00	1	66.40	66.60	-1	3,467	-0.03%
2020/01/02	0	0.00	2	66.30	66.30	-2	3,487	-0.06%
2019/12/31	9	66.20	0	0.00	66.20	9	3,517	0.26%
2019/12/30	4	66.85	0	0.00	66.60	4	3,513	0.11%
2019/12/27	16	67.00	30	66.80	67.00	-14	3,513	-0.40%
2019/12/26	13	67.16	0	0.00	67.00	13	3,489	0.37%
2019/12/25	1	67.00	0	0.00	67.50	1	3,498	0.03%
2019/12/24	1	67.10	0	0.00	67.00	1	3,508	0.03%
2019/12/23	0	0.00	1	67.40	67.60	-1	3,526	-0.03%
2019/12/20	20	68.00	0	0.00	67.60	20	3,554	0.56%
2019/12/17	8	68.49	0	0.00	68.80	8	3,610	0.22%
2019/12/16	3	69.43	0	0.00	69.20	3	3,592	0.08%
2019/12/13	0	0.00	5	69.16	68.80	-5	3,596	-0.14%
2019/12/12	1	69.40	45	69.11	68.80	-44	3,555	-1.24%
2019/12/11	0	0.00	4	68.68	68.80	-4	3,452	-0.12%
2019/12/10	0	0.00	1	67.70	67.90	-1	3,428	-0.03%
2019/12/06	1	66.30	1	67.00	67.30	0	3,411	0.00%
2019/12/05	1	67.40	0	0.00	67.50	1	3,385	0.03%
2019/12/03	3	67.07	0	0.00	67.00	3	3,372	0.09%
2019/12/02	1	66.70	1	66.50	66.80	0	3,372	0.00%
2019/11/27	2	68.25	2	68.25	68.10	0	3,354	0.00%
2019/11/22	1	67.10	2	67.20	67.40	-1	3,274	-0.03%
2019/11/20	0	0.00	10	66.80	67.20	-10	3,263	-0.31%
2019/11/19	1	66.80	2	67.15	67.20	-1	3,257	-0.03%
2019/11/18	1	66.50	0	0.00	66.70	1	3,230	0.03%
2019/11/13	1	66.10	1	66.10	65.90	0	3,179	0.00%
2019/11/11	3	66.00	2	65.70	65.90	1	3,172	0.03%
2019/11/08	5	67.08	0	0.00	67.00	5	3,142	0.16%
2019/11/07	2	66.60	7	66.54	66.70	-5	3,104	-0.16%
2019/11/06	2	67.45	17	67.80	67.50	-15	3,073	-0.49%
2019/11/05	5	68.50	2	68.70	68.90	3	3,033	0.10%
2019/11/04	1	67.70	9	69.12	69.30	-8	2,979	-0.27%
2019/11/01	5	66.70	18	66.48	67.30	-13	2,808	-0.46%
2019/10/31	1	65.20	0	0.00	65.20	1	2,718	0.04%
2019/10/30	3	65.70	0	0.00	65.50	3	2,742	0.11%
2019/10/29	4	65.35	0	0.00	65.40	4	2,737	0.15%
2019/10/28	1	64.80	6	64.90	64.90	-5	2,706	-0.18%
2019/10/25	11	64.89	2	64.60	64.70	9	2,717	0.33%
2019/10/24	1	65.30	3.5	65.22	65.30	-2.5	2,707	-0.09%
2019/10/23	2	65.20	0	0.00	65.40	2	2,745	0.07%
2019/10/21	0	0.00	1	64.80	65.60	-1	2,781	-0.04%
2019/10/18	1	65.40	0	0.00	65.10	1	2,783	0.04%
2019/10/17	1	65.20	0	0.00	65.20	1	2,780	0.04%
2019/10/16	0	0.00	5	64.40	64.50	-5	2,760	-0.18%
2019/10/14	2	63.90	0	0.00	63.90	2	2,818	0.07%
2019/10/09	1	63.00	0	0.00	63.00	1	2,835	0.04%
2019/10/08	3	64.80	0	0.00	64.50	3	2,855	0.11%
2019/10/07	1	63.80	1	63.20	63.50	0	2,938	0.00%
2019/10/04	1	64.50	0	0.00	64.80	1	2,897	0.03%
2019/10/02	1	65.70	0	0.00	65.70	1	2,886	0.03%
2019/10/01	0	0.00	3	65.30	65.50	-3	2,878	-0.10%
2019/09/26	1	65.40	0	0.00	65.30	1	2,822	0.04%
2019/09/25	2	65.65	5	65.84	66.00	-3	2,787	-0.11%
2019/09/24	0	0.00	2	66.40	66.40	-2	2,755	-0.07%
2019/09/20	2	66.10	10	65.99	65.60	-8	2,699	-0.30%
2019/09/19	0	0.00	4	65.13	64.90	-4	2,559	-0.16%
2019/09/18	5	64.80	2	64.30	64.80	3	2,524	0.12%
2019/09/17	5	63.72	0	0.00	63.80	5	2,479	0.20%
2019/09/16	0	0.00	1	64.70	64.70	-1	2,502	-0.04%
2019/09/11	0	0.00	1	63.60	63.60	-1	2,484	-0.04%
2019/09/10	4	63.35	0	0.00	63.40	4	2,484	0.16%
2019/09/06	0	0.00	8	63.40	63.40	-8	2,511	-0.32%
2019/09/05	0.9	63.30	2	63.30	63.30	-1.1	2,502	-0.04%
2019/09/03	1	62.70	0	0.00	62.50	1	2,487	0.04%
2019/09/02	8	63.50	0	0.00	63.50	8	2,485	0.32%
2019/08/30	0	0.00	3	62.30	63.40	-3	2,492	-0.12%
2019/08/28	1	62.60	1	62.20	62.20	0	2,465	0.00%
2019/08/26	0	0.00	1	62.90	62.70	-1	2,446	-0.04%
2019/08/23	0	0.00	1	64.20	64.30	-1	2,455	-0.04%
2019/08/19	0	0.00	1	62.60	62.30	-1	2,435	-0.04%
2019/08/14	0	0.00	2	62.10	61.30	-2	2,408	-0.08%
2019/08/13	0	0.00	1	61.30	61.30	-1	2,392	-0.04%
2019/08/12	0	0.00	1	61.40	61.90	-1	2,407	-0.04%
2019/08/08	1	61.20	0	0.00	61.20	1	2,405	0.04%
2019/08/07	3	60.23	0	0.00	60.20	3	2,408	0.12%
2019/08/05	1	60.50	3	60.70	60.50	-2	2,382	-0.08%
2019/08/02	2	61.60	0	0.00	61.30	2	2,362	0.08%
2019/08/01	0	0.00	3.1	63.97	63.60	-3.1	2,349	-0.13%
2019/07/31	2	63.70	3	64.00	64.30	-1	2,308	-0.04%
2019/07/30	5	64.10	0	0.00	64.30	5	2,302	0.22%
2019/07/29	2	63.70	2	64.50	64.80	0	2,330	0.00%
2019/07/25	9	64.40	3	64.37	64.60	6	2,319	0.26%
2019/07/24	10	66.84	5	66.86	66.70	5	2,282	0.22%
2019/07/23	7	67.54	1	67.30	67.30	6	2,217	0.27%
2019/07/19	14	67.02	9	67.16	67.00	5	2,171	0.23%
2019/07/18	1	66.70	1	66.80	66.80	0	2,149	0.00%
2019/07/16	2	67.25	5	67.10	67.10	-3	2,170	-0.14%
2019/07/15	0	0.00	7	65.50	66.10	-7	2,153	-0.32%
2019/07/12	8	66.29	3	66.10	66.10	5	2,251	0.22%
2019/07/11	0	0.00	10	66.30	65.90	-10	2,258	-0.44%
2019/07/10	1	64.20	0	0.00	64.20	1	2,213	0.05%
2019/07/09	0	0.00	4	63.78	63.60	-4	2,300	-0.17%
2019/07/04	4	64.35	2	64.20	64.40	2	2,475	0.08%
2019/07/03	1	63.80	0	0.00	64.10	1	2,500	0.04%
2019/06/28	2	63.60	0	0.00	63.10	2	2,719	0.07%
2019/06/24	0	0.00	1	64.10	64.10	-1	2,941	-0.03%
2019/06/21	10	64.00	0	0.00	64.20	10	2,957	0.34%
2019/06/19	0	0.00	3	62.20	62.10	-3	2,921	-0.10%
2019/06/18	1	61.30	1	61.80	61.40	0	2,912	0.00%
2019/06/17	1	61.80	0.2	62.00	61.80	0.8	2,902	0.03%
2019/06/14	2	62.05	0	0.00	62.10	2	2,889	0.07%
2019/06/10	1	61.50	0	0.00	61.70	1	3,047	0.03%
2019/06/06	0	0.00	6	61.40	61.10	-6	3,063	-0.20%
2019/06/05	1	61.80	8	62.00	61.50	-7	3,074	-0.23%
2019/06/04	0	0.00	1	61.70	61.60	-1	3,079	-0.03%
2019/06/03	1	61.80	1	61.90	61.90	0	3,089	0.00%
2019/05/31	1	61.70	0	0.00	61.50	1	3,098	0.03%
2019/05/29	1	60.90	0	0.00	60.30	1	3,103	0.03%
2019/05/23	1	60.40	4	60.50	60.70	-3	3,155	-0.10%
2019/05/22	0	0.00	3	61.00	61.00	-3	3,152	-0.10%
2019/05/20	3	61.03	4	60.90	61.00	-1	3,164	-0.03%
2019/05/17	4	61.60	6	60.93	60.70	-2	3,173	-0.06%
2019/05/16	0	0.00	9	61.77	61.30	-9	3,158	-0.28%
2019/05/15	14	62.87	0	0.00	62.70	14	3,145	0.45%
2019/05/13	7	65.06	0	0.00	64.00	7	3,151	0.22%
2019/05/09	1	66.30	2	66.15	66.10	-1	3,183	-0.03%
2019/05/08	1	68.20	0	0.00	67.70	1	3,142	0.03%
2019/05/07	0	0.00	1	68.70	69.40	-1	3,141	-0.03%
2019/05/06	1	68.30	0	0.00	67.30	1	3,145	0.03%
2019/05/03	1	69.70	0	0.00	70.00	1	3,111	0.03%
2019/05/02	1	69.80	4	68.90	69.40	-3	3,103	-0.10%
2019/04/26	4	69.05	3	68.70	68.90	1	3,156	0.03%
2019/04/25	0	0.00	2	70.00	69.80	-2	3,184	-0.06%
2019/04/24	0	0.00	2	69.70	69.70	-2	3,224	-0.06%
2019/04/23	4	68.83	0	0.00	70.00	4	3,261	0.12%
2019/04/22	3	69.40	0	0.00	69.50	3	3,237	0.09%
2019/04/19	1	70.00	3	70.80	70.00	-2	3,250	-0.06%
2019/04/18	11	72.57	9	72.26	71.10	2	3,247	0.06%
2019/04/17	3	71.93	6	72.02	72.00	-3	3,148	-0.10%
2019/04/16	3	70.70	0	0.00	71.20	3	3,099	0.10%
2019/04/15	3	70.73	5	70.20	71.10	-2	3,044	-0.07%
2019/04/12	42	68.11	1	68.60	68.50	41	2,972	1.38%
2019/04/11	0	0.00	2	67.30	67.30	-2	2,906	-0.07%
2019/04/10	2	67.50	0	0.00	67.30	2	2,869	0.07%
2019/04/09	1	66.30	5	66.30	66.80	-4	2,774	-0.14%
2019/04/08	8	65.24	2	66.70	66.70	6	2,753	0.22%
2019/04/03	5	64.58	2	64.90	65.00	3	2,644	0.11%
2019/04/02	4	64.80	3	64.63	64.80	1	2,605	0.04%
2019/04/01	9	64.06	47	63.54	63.80	-38	2,515	-1.51%
2019/03/29	4	61.80	2	61.75	61.50	2	2,361	0.08%
2019/03/28	1	61.90	0	0.00	62.00	1	2,322	0.04%
2019/03/25	2	61.65	2	61.70	61.80	0	2,271	0.00%
2019/03/22	6	62.80	0.1	62.70	62.60	5.9	2,252	0.26%
2019/03/21	2	63.45	6	63.27	63.60	-4	2,241	-0.18%
2019/03/20	2	63.10	1	63.00	63.10	1	2,269	0.04%
2019/03/19	1	62.90	0	0.00	63.00	1	2,303	0.04%
2019/03/18	1	62.40	0	0.00	62.50	1	2,379	0.04%
2019/03/14	1	61.80	1	62.20	62.00	0	2,213	0.00%
2019/03/13	1	61.80	1	62.10	61.70	0	2,263	0.00%
2019/03/12	0.1	61.30	0	0.00	61.40	0.1	2,262	0.00%
2019/03/11	0	0.00	2.1	61.01	61.10	-2.1	2,287	-0.09%
2019/03/08	0	0.00	2	61.10	61.00	-2	2,343	-0.09%
2019/03/07	0	0.00	1	61.60	61.60	-1	2,533	-0.04%
2019/03/06	4	61.95	0	0.00	62.20	4	2,592	0.15%
2019/03/04	4	62.10	1	62.00	62.20	3	2,653	0.11%
2019/02/26	0	0.00	2	63.20	62.60	-2	2,632	-0.08%
2019/02/25	0	0.00	3	63.30	63.50	-3	2,614	-0.11%
2019/02/22	0	0.00	1	62.10	62.30	-1	2,616	-0.04%
2019/02/20	2	61.30	0	0.00	62.00	2	2,649	0.08%
2019/02/19	0	0.00	5	60.60	60.90	-5	2,671	-0.19%
2019/02/18	6	60.02	0	0.00	60.20	6	2,725	0.22%
2019/02/15	1	60.50	0	0.00	60.30	1	2,726	0.04%
2019/02/13	5	60.84	2	60.80	61.20	3	2,788	0.11%
2019/02/12	0	0.00	1	59.80	60.40	-1	2,764	-0.04%
2019/01/30	1	59.20	0	0.00	59.20	1	2,739	0.04%
2019/01/29	5	59.00	0	0.00	59.00	5	2,708	0.18%
2019/01/28	1	59.10	2	59.00	59.30	-1	2,712	-0.04%
2019/01/25	0	0.00	1	58.90	58.50	-1	2,709	-0.04%
2019/01/24	1	58.30	0	0.00	58.40	1	2,696	0.04%
2019/01/21	3	59.20	0	0.00	59.20	3	2,717	0.11%
2019/01/18	1	58.70	0.3	58.80	58.60	0.7	2,721	0.03%
2019/01/17	0	0.00	2	57.70	57.90	-2	2,715	-0.07%
2019/01/16	2	57.70	1	58.10	57.80	1	2,703	0.04%
2019/01/14	1	58.00	1	58.30	57.80	0	2,683	0.00%
2019/01/11	0	0.00	3	58.30	58.30	-3	2,732	-0.11%
2019/01/08	1	58.90	0	0.00	58.70	1	2,689	0.04%
2019/01/07	0	0.00	0.1	59.00	58.90	-0.1	2,715	0.00%
2019/01/04	0	0.00	7	58.60	58.90	-7	2,752	-0.25%
2018/12/27	1	60.60	2	60.40	60.30	-1	2,952	-0.03%
2018/12/26	2	60.05	0	0.00	60.00	2	2,956	0.07%
2018/12/25	2	60.00	0	0.00	60.20	2	2,954	0.07%
2018/12/21	0	0.00	1	60.00	60.70	-1	3,004	-0.03%
2018/12/20	0	0.00	1	60.60	60.30	-1	2,994	-0.03%
2018/12/17	1	60.60	0	0.00	60.60	1	3,058	0.03%
2018/12/14	0	0.00	0.1	60.90	60.90	-0.1	3,075	0.00%
2018/12/13	0	0.00	3	60.83	61.30	-3	3,065	-0.10%
2018/12/12	1	61.00	3	60.90	61.00	-2	3,043	-0.07%
2018/12/11	1	59.40	2	59.90	59.80	-1	3,016	-0.03%
2018/12/07	1	61.80	0	0.00	62.20	1	2,971	0.03%
2018/12/06	5	60.60	0	0.00	61.50	5	3,007	0.17%
2018/12/04	0	0.00	5	63.22	62.80	-5	3,000	-0.17%
2018/12/03	0	0.00	6	63.02	63.30	-6	3,000	-0.20%
2018/11/30	3	61.20	1	62.00	62.20	2	2,962	0.07%
2018/11/29	14	61.91	0.1	61.70	61.30	13.9	2,796	0.50%
2018/11/28	0	0.00	1	62.10	62.10	-1	2,739	-0.04%
2018/11/23	3	60.83	0	0.00	60.90	3	2,716	0.11%
2018/11/22	1	61.20	2	61.20	61.20	-1	2,728	-0.04%
2018/11/20	0	0.00	1	61.60	61.80	-1	2,690	-0.04%
2018/11/19	0	0.00	2	62.50	62.50	-2	2,640	-0.08%
2018/11/16	2	62.25	0	0.00	62.50	2	2,639	0.08%
2018/11/15	3	62.53	0	0.00	62.90	3	2,650	0.11%
2018/11/14	1	63.80	1	64.10	64.10	0	2,607	0.00%
2018/11/13	0	0.00	2.3	64.85	65.20	-2.3	2,602	-0.09%
2018/11/12	5	65.04	1.1	64.50	64.20	3.9	2,577	0.15%
2018/11/09	0	0.00	0.3	67.20	67.20	-0.3	2,556	-0.01%
2018/11/06	3	65.97	2	66.15	66.40	1	2,609	0.04%
2018/11/02	1	65.60	2	66.35	66.70	-1	2,624	-0.04%
2018/10/31	1	65.20	0	0.00	65.60	1	2,634	0.04%
2018/10/29	0	0.00	0.3	64.40	64.40	-0.3	2,627	-0.01%
2018/10/26	1	63.60	1	64.00	64.00	0	2,630	0.00%
2018/10/23	8	65.80	0	0.00	65.00	8	2,615	0.31%
2018/10/22	5	67.10	1	67.80	68.30	4	2,592	0.15%
2018/10/19	4	66.23	4	66.03	67.10	0	2,599	0.00%
2018/10/18	0	0.00	3	66.37	66.30	-3	2,602	-0.12%
2018/10/17	1	66.50	0	0.00	65.60	1	2,729	0.04%
2018/10/15	1	65.20	1	65.10	65.10	0	2,785	0.00%
2018/10/12	4	65.00	0	0.00	65.60	4	2,817	0.14%
2018/10/11	9	65.47	37	64.96	64.00	-28	2,844	-0.98%
2018/10/09	2	71.45	1	71.20	70.80	1	2,746	0.04%
2018/10/05	0	0.00	17	72.10	72.10	-17	2,753	-0.62%
2018/10/04	2	73.15	0	0.00	73.20	2	2,746	0.07%
2018/10/03	2	73.90	0	0.00	74.00	2	2,744	0.07%
2018/10/02	2	74.20	0	0.00	74.00	2	2,753	0.07%
2018/10/01	0	0.00	2	75.20	75.20	-2	2,753	-0.07%
2018/09/21	5	73.00	1	73.30	73.00	4	2,736	0.15%
2018/09/20	1	72.70	0	0.00	72.60	1	2,752	0.04%
2018/09/17	5	73.72	1	74.00	73.70	4	2,772	0.14%
2018/09/14	43	74.86	0	0.00	74.70	43	2,778	1.55%
2018/09/11	6	74.28	0	0.00	74.90	6	2,780	0.22%
2018/09/10	3	74.20	0	0.00	73.50	3	2,801	0.11%
2018/09/07	2	76.35	0	0.00	75.10	2	2,805	0.07%
2018/09/05	0	0.00	1	78.00	77.00	-1	2,752	-0.04%
2018/09/04	2	78.15	2	78.10	78.20	0	2,742	0.00%
2018/08/31	0	0.00	1	78.00	78.00	-1	2,746	-0.04%
2018/08/29	0	0.00	0.4	78.00	78.10	-0.4	2,803	-0.01%
2018/08/28	0	0.00	1	78.00	78.00	-1	2,797	-0.04%
2018/08/23	1	77.70	6	77.25	77.70	-5	2,873	-0.17%
2018/08/22	0	0.00	2	77.55	77.70	-2	2,907	-0.07%
2018/08/20	0	0.00	18	75.23	75.50	-18	2,880	-0.62%
2018/08/17	0	0.00	2	75.30	75.50	-2	2,900	-0.07%
2018/08/16	0	0.00	8	74.46	75.40	-8	2,907	-0.28%
2018/08/15	1	73.60	0	0.00	73.50	1	2,892	0.03%
2018/08/14	0	0.00	2	74.40	74.40	-2	2,884	-0.07%
2018/08/13	0	0.00	1	75.70	75.80	-1	2,874	-0.03%
2018/08/10	1	77.80	0	0.00	77.60	1	2,860	0.03%
2018/08/08	0	0.00	1	78.00	78.00	-1	2,890	-0.03%
2018/08/03	0	0.00	1.1	76.71	77.00	-1.1	2,964	-0.04%
2018/08/02	0	0.00	1	76.50	76.50	-1	2,963	-0.03%
2018/08/01	0	0.00	1	77.20	77.20	-1	2,958	-0.03%
2018/07/31	0	0.00	5	76.30	75.90	-5	2,946	-0.17%
2018/07/30	1	76.10	0	0.00	76.40	1	2,933	0.03%
2018/07/26	0	0.00	1	76.40	76.30	-1	2,895	-0.03%
2018/07/25	2	76.15	1	76.30	75.80	1	2,889	0.03%
2018/07/24	2	79.70	3	79.40	80.00	-1	2,837	-0.04%
2018/07/23	9	78.60	0	0.00	78.80	9	2,711	0.33%
2018/07/20	0	0.00	6	78.27	78.30	-6	2,691	-0.22%
2018/07/19	1	77.80	1	78.40	78.40	0	2,671	0.00%
2018/07/18	0	0.00	6.4	77.37	77.50	-6.4	2,648	-0.24%
2018/07/16	0	0.00	2	75.80	75.50	-2	2,560	-0.08%
2018/07/13	0	0.00	1	74.80	75.20	-1	2,578	-0.04%
2018/07/12	0	0.00	1	74.10	74.00	-1	2,607	-0.04%
2018/07/11	0	0.00	2	73.60	73.80	-2	2,627	-0.08%
2018/07/02	1	73.80	0	0.00	73.20	1	2,758	0.04%
2018/06/29	3	72.73	1	74.50	74.60	2	2,737	0.07%
2018/06/28	1	72.30	2	72.30	72.30	-1	2,698	-0.04%
2018/06/27	1	72.20	5	72.10	72.50	-4	2,742	-0.15%
2018/06/25	0	0.00	17	72.90	72.80	-17	2,720	-0.62%
2018/06/22	7	73.39	0	0.00	73.30	7	2,716	0.26%
2018/06/21	1	74.00	5	74.10	74.00	-4	2,690	-0.15%
2018/06/20	1	74.20	1	74.20	74.20	0	2,712	0.00%
2018/06/19	0	0.00	1	75.00	74.70	-1	2,717	-0.04%
2018/06/15	2	75.25	0	0.00	75.10	2	2,693	0.07%
2018/06/14	4	75.65	0	0.00	75.40	4	2,675	0.15%
2018/06/07	3	77.73	1	77.90	78.00	2	2,831	0.07%
2018/06/06	2	76.20	2	76.30	77.00	0	2,826	0.00%
2018/06/04	0	0.00	1	75.60	75.50	-1	2,800	-0.04%
2018/06/01	3	74.77	0	74.70	74.70	3	2,791	0.11%
2018/05/30	3	74.33	0	0.00	74.20	3	2,753	0.11%
2018/05/28	2	75.40	6	75.50	75.70	-4	2,782	-0.14%
2018/05/25	5	75.10	1	75.10	75.10	4	2,787	0.14%
2018/05/24	0	0.00	1	74.10	74.80	-1	2,763	-0.04%
2018/05/23	1	73.50	0	0.00	73.30	1	2,769	0.04%
2018/05/21	42	74.29	0	0.00	74.10	42	2,838	1.48%
2018/05/18	1	74.00	0	0.00	73.40	1	2,859	0.03%
2018/05/17	0	0.00	16	74.10	74.00	-16	2,885	-0.55%
2018/05/16	4	74.40	1	75.40	74.20	3	2,893	0.10%
2018/05/15	3	75.33	0	0.00	75.20	3	2,918	0.10%
2018/05/14	0	0.00	1	78.30	78.00	-1	3,054	-0.03%
2018/05/11	3	77.47	0	0.00	77.30	3	3,059	0.10%
2018/05/07	1	74.80	3	74.77	76.00	-2	3,203	-0.06%
2018/05/03	0	0.00	1	73.80	73.80	-1	3,288	-0.03%
2018/04/30	17	73.94	0	0.00	73.90	17	3,319	0.51%
2018/04/27	6	74.07	5	73.94	73.90	1	3,334	0.03%
2018/04/26	0	0.00	3	73.97	74.00	-3	3,351	-0.09%
2018/04/25	1	72.80	1	74.40	74.90	0	3,411	0.00%
2018/04/24	2	72.80	0	0.00	72.80	2	3,429	0.06%
2018/04/23	3	75.17	0	0.00	74.90	3	3,419	0.09%
2018/04/20	5	75.90	1	76.30	76.00	4	3,428	0.12%
2018/04/19	3	76.60	8	75.76	76.90	-5	3,439	-0.15%
2018/04/18	1	76.30	0	0.00	76.30	1	3,440	0.03%
2018/04/17	1	78.10	2	77.85	77.50	-1	3,405	-0.03%
2018/04/16	2	78.30	0	0.00	78.60	2	3,410	0.06%
2018/04/13	1	78.50	2	78.80	78.50	-1	3,451	-0.03%
2018/04/12	1	78.30	0	0.00	78.50	1	3,452	0.03%
2018/04/11	1	78.90	6	78.73	78.80	-5	3,453	-0.14%
2018/04/09	7	77.44	0	0.00	77.80	7	3,436	0.20%
2018/04/03	2	78.15	0	0.00	78.20	2	3,371	0.06%
2018/04/02	4.2	79.49	0	0.00	79.20	4.2	3,358	0.13%
2018/03/31	0	0.00	2	79.50	79.60	-2	3,374	-0.06%
2018/03/30	2	79.15	3	79.73	80.00	-1	3,364	-0.03%
2018/03/27	3	78.30	3	78.30	78.40	0	3,370	0.00%
2018/03/23	4	78.10	2	78.05	78.40	2	3,463	0.06%
2018/03/22	1	80.00	2	79.90	79.30	-1	3,466	-0.03%
2018/03/21	1	79.60	3	79.73	79.90	-2	3,443	-0.06%
2018/03/20	1	79.00	0	0.00	79.00	1	3,488	0.03%
2018/03/19	1	79.20	0	0.00	79.30	1	3,476	0.03%
2018/03/16	3	79.40	3	79.50	79.10	0	3,490	0.00%
2018/03/15	2	79.50	0	0.00	79.60	2	3,438	0.06%
2018/03/14	1	80.00	0	0.00	80.10	1	3,435	0.03%
2018/03/13	2	81.75	1	81.80	81.70	1	3,424	0.03%
2018/03/12	1	81.20	0	0.00	81.20	1	3,469	0.03%
2018/03/09	1	80.00	7	79.74	79.70	-6	3,486	-0.17%
2018/03/06	1	79.00	2	79.30	78.90	-1	3,619	-0.03%
2018/03/05	4	78.45	0	0.00	78.50	4	3,701	0.11%
2018/03/02	0	0.00	5	79.00	78.90	-5	3,779	-0.13%
2018/03/01	5	80.12	1	79.80	79.70	4	3,870	0.10%
2018/02/27	0	0.00	2	79.80	79.40	-2	3,917	-0.05%
2018/02/26	3	80.00	4	80.10	79.90	-1	3,930	-0.03%
2018/02/23	1	79.60	0	0.00	79.40	1	3,963	0.03%
2018/02/22	5	78.90	0	0.00	79.00	5	4,008	0.12%
2018/02/21	0	0.00	1	79.40	80.30	-1	3,997	-0.03%
2018/02/12	4.3	78.56	2	78.70	78.30	2.3	4,036	0.06%
2018/02/09	2	76.85	0	0.00	78.50	2	4,084	0.05%
2018/02/07	0	0.00	2	81.40	80.30	-2	4,252	-0.05%
2018/02/06	8	78.96	5	79.36	78.70	3	4,506	0.07%
2018/02/05	1	82.60	20	82.55	82.90	-19	4,409	-0.43%
2018/01/31	0	0.00	1	83.20	83.40	-1	4,596	-0.02%
2018/01/30	15	83.67	1	84.40	83.50	14	4,616	0.30%
2018/01/29	1	84.50	11	84.65	84.50	-10	4,613	-0.22%
2018/01/26	1	85.30	0	0.00	85.60	1	4,648	0.02%
2018/01/23	5	86.50	0	0.00	86.20	5	4,991	0.10%
2018/01/22	0	0.00	1	86.50	86.90	-1	5,056	-0.02%
2018/01/19	15	87.28	1	87.40	87.40	14	5,104	0.27%
2018/01/18	8	86.78	8	87.40	86.70	0	5,113	0.00%
2018/01/17	1	86.70	2	86.70	87.00	-1	5,111	-0.02%
2018/01/16	1	86.60	1	86.60	86.50	0	5,143	0.00%
2018/01/15	1	86.40	0	0.00	86.20	1	5,168	0.02%
2018/01/12	2	85.40	3	85.33	85.60	-1	5,232	-0.02%
2018/01/11	0.2	84.60	0	0.00	84.60	0.2	5,265	0.00%
2018/01/10	1	84.10	0.2	84.50	84.10	0.8	5,311	0.02%
2018/01/08	0	0.00	3	85.30	85.30	-3	5,403	-0.06%
2018/01/05	0	0.00	1	85.00	85.30	-1	5,519	-0.02%
2018/01/04	3	84.50	0	0.00	85.10	3	5,855	0.05%