鴻準 (2354)-永豐金-敦北券商分點個股進出

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
61.4
漲跌
▲0.5
漲幅
+0.82%
成交量
14,260張
產業
上市其他電子類股
1005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-敦北券商分點個股進出

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-敦北券商分點個股進出
永豐金-敦北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
2024/04/26	2	62.05	6	61.63	61.40	-4	19,997	-0.02%
2024/04/25	4	61.40	2	61.40	60.90	2	19,794	0.01%
2024/04/24	6	62.12	21	62.10	62.00	-15	19,592	-0.08%
2024/04/23	24	60.21	31	59.96	60.30	-7	18,907	-0.04%
2024/04/22	5	56.12	9	56.60	57.00	-4	18,438	-0.02%
2024/04/19	1	55.50	3	55.20	55.80	-2	18,278	-0.01%
2024/04/18	3	56.13	1	56.40	56.50	2	18,105	0.01%
2024/04/17	7	55.66	0	0.00	55.60	7	17,987	0.04%
2024/04/16	3	54.80	16	55.10	55.00	-13	17,836	-0.07%
2024/04/15	1	57.50	24	57.63	57.50	-23	17,596	-0.13%
2024/04/12	5	58.90	1	58.60	58.50	4	17,434	0.02%
2024/04/11	26.3	59.35	6.3	59.46	59.10	20	17,226	0.12%
2024/04/10	7.5	61.48	28	61.90	61.20	-20.5	16,729	-0.12%
2024/04/09	22.9	63.59	15	63.66	63.00	7.9	16,351	0.05%
2024/04/08	14	63.36	6	63.00	63.50	8	15,980	0.05%
2024/04/03	6	63.65	2.1	63.76	64.00	3.9	15,670	0.03%
2024/04/02	17	64.46	12	64.81	64.90	5	15,264	0.03%
2024/04/01	21.1	64.67	11	64.39	63.80	10.1	14,706	0.07%
2024/03/29	52.2	63.48	15	63.40	63.00	37.2	14,144	0.26%
2024/03/28	48.2	65.83	46	66.49	65.10	2.2	13,289	0.02%
2024/03/27	19.1	62.09	29	62.20	63.60	-10	10,914	-0.09%
2024/03/26	8	58.15	1	58.00	57.90	7	9,790	0.07%
2024/03/25	10	58.71	12.1	58.81	58.70	-2.1	9,502	-0.02%
2024/03/22	17	59.49	3	59.47	59.00	14	9,239	0.15%
2024/03/21	19	59.02	30	58.87	59.10	-11	8,698	-0.13%
2024/03/20	66	58.66	46	58.80	58.20	20	8,078	0.25%
2024/03/19	53	55.30	30	56.04	58.10	23	6,912	0.33%
2024/03/18	3	54.93	2	54.90	55.40	1	6,431	0.02%
2024/03/15	61.1	57.07	63	57.09	55.60	-1.9	6,066	-0.03%
2024/03/14	14.1	55.40	5	54.50	53.70	9.1	4,982	0.18%
2024/03/13	38	58.34	53.2	59.24	58.90	-15.2	4,239	-0.36%
2024/03/12	2	52.45	45.1	54.60	55.30	-43.1	2,479	-1.74%
2024/03/11	0	0.00	0.1	50.30	50.30	-0.1	2,126	0.00%
2024/03/08	2.2	49.39	5	49.20	49.20	-2.8	2,072	-0.13%
2024/03/07	0.4	50.05	0	0.00	50.10	0.4	2,041	0.02%
2024/03/06	0.1	49.98	0	0.00	49.80	0.1	2,002	0.01%
2024/03/05	2	50.40	0	0.00	50.50	2	1,996	0.10%
2024/03/04	0.1	50.10	0	0.00	50.00	0.1	1,969	0.01%
2024/03/01	1	49.30	0	0.00	49.30	1	1,953	0.05%
2024/02/27	1	49.70	0	0.00	49.70	1	1,931	0.05%
2024/02/26	2.1	50.01	0	0.00	50.00	2.1	1,928	0.11%
2024/02/22	2	50.75	1	51.00	50.70	1	1,954	0.05%
2024/02/21	1	50.10	0	0.00	50.10	1	1,946	0.05%
2024/02/20	0	50.28	0	0.00	50.30	0	1,966	0.00%
2024/02/19	0.2	50.00	1	50.30	50.30	-0.8	1,984	-0.04%
2024/02/16	1	49.45	0	0.00	49.40	1	2,021	0.05%
2024/02/15	4.2	49.38	0	0.00	49.40	4.2	2,030	0.21%
2024/02/05	1	50.20	0	0.00	50.20	1	1,996	0.05%
2024/01/24	2	50.50	0	0.00	50.40	2	2,075	0.10%
2024/01/19	0.1	49.76	0	0.00	49.70	0.1	2,183	0.01%
2024/01/17	3	50.03	0	0.00	49.65	3	2,182	0.14%
2024/01/15	2	51.50	0	0.00	51.30	2	2,184	0.09%
2024/01/11	0.2	51.50	0	0.00	51.30	0.2	2,241	0.01%
2024/01/10	4	51.05	0	51.30	51.20	4	2,301	0.17%
2024/01/09	1	51.50	0.2	51.70	51.50	0.8	2,305	0.03%
2024/01/08	5.1	51.80	0	0.00	51.60	5.1	2,321	0.22%
2024/01/05	5	52.00	0	0.00	51.80	5	2,331	0.22%
2024/01/04	0	52.20	0	0.00	51.90	0	2,373	0.00%
2024/01/03	0.1	52.40	6	52.05	52.10	-5.9	2,429	-0.24%
2024/01/02	2.1	52.90	0	0.00	52.80	2.1	2,540	0.08%
2023/12/29	6.1	53.34	0	0.00	53.10	6.1	2,580	0.24%
2023/12/28	3	52.20	0.1	52.70	52.70	2.9	2,568	0.11%
2023/12/27	1	52.30	0	0.00	52.40	1	2,601	0.04%
2023/12/25	0	0.00	2	52.00	51.90	-2	2,740	-0.07%
2023/12/22	2.3	51.52	0	0.00	51.70	2.3	2,801	0.08%
2023/12/19	3	51.50	0	0.00	51.60	3	2,959	0.10%
2023/12/18	0.1	52.00	0	0.00	52.00	0.1	3,097	0.00%
2023/12/15	0.1	52.20	0	0.00	52.00	0.1	3,417	0.00%
2023/12/14	4	51.85	0	0.00	52.00	4	4,109	0.10%
2023/12/13	1	52.00	0	0.00	52.00	1	4,243	0.02%
2023/12/12	1	51.30	6	51.30	51.30	-5	4,373	-0.11%
2023/12/11	1	51.20	0	0.00	51.30	1	4,414	0.02%
2023/12/07	0.1	52.00	0	0.00	51.50	0.1	4,462	0.00%
2023/12/06	4.2	52.26	0	0.00	52.00	4.2	4,460	0.09%
2023/12/04	5	53.30	0	0.00	53.20	5	4,412	0.11%
2023/12/01	0	0.00	1	53.00	53.20	-1	4,468	-0.02%
2023/11/28	0	53.30	0	0.00	53.40	0	4,543	0.00%
2023/11/27	1	53.20	0	0.00	53.00	1	4,565	0.02%
2023/11/24	0	0.00	1	53.30	53.30	-1	4,557	-0.02%
2023/11/22	2	53.50	0	0.00	53.30	2	4,559	0.04%
2023/11/21	1	53.20	0	0.00	53.50	1	4,550	0.02%
2023/11/20	0	53.20	0	0.00	53.00	0	4,545	0.00%
2023/11/17	0	53.50	0	0.00	53.20	0	4,530	0.00%
2023/11/16	1	53.00	0.1	53.00	52.80	0.9	4,508	0.02%
2023/11/15	0	52.80	0	0.00	52.90	0	4,492	0.00%
2023/11/14	0	0.00	11	52.20	52.30	-11	4,459	-0.25%
2023/11/10	0	52.30	0	0.00	52.20	0	4,482	0.00%
2023/11/07	0.1	52.48	0	0.00	52.20	0.1	4,501	0.00%
2023/11/06	0.3	52.96	0	0.00	52.50	0.3	4,527	0.01%
2023/11/03	1.1	52.71	0	0.00	52.70	1.1	4,530	0.02%
2023/11/02	0	53.00	1	53.10	53.00	-1	4,561	-0.02%
2023/11/01	0	52.60	0	0.00	52.20	0	4,596	0.00%
2023/10/31	1	52.60	2	52.60	52.40	-1	4,583	-0.02%
2023/10/30	2.1	51.81	0	0.00	51.80	2.1	4,597	0.05%
2023/10/27	0.1	53.00	0	0.00	52.90	0.1	4,570	0.00%
2023/10/26	1.1	52.34	0	0.00	52.30	1.1	4,608	0.02%
2023/10/25	0	0.00	0.1	53.80	53.30	-0.1	4,628	0.00%
2023/10/24	0.1	53.10	0	0.00	53.10	0.1	4,689	0.00%
2023/10/23	1	53.98	0	0.00	53.50	1	4,929	0.02%
2023/10/20	0	0.00	0.1	54.44	54.70	-0.1	5,472	0.00%
2023/10/19	0	55.20	0	0.00	55.10	0	5,484	0.00%
2023/10/18	3	56.13	1	56.80	55.50	2	5,484	0.04%
2023/10/17	0.1	56.60	0	0.00	56.40	0.1	5,440	0.00%
2023/10/12	0	0.00	0.2	58.00	58.00	-0.2	5,683	0.00%
2023/10/11	2	57.15	2	57.40	57.40	0	5,704	0.00%
2023/10/06	1.1	57.24	0	0.00	56.50	1.1	5,731	0.02%
2023/10/05	0	0.00	3.5	58.04	58.20	-3.5	5,621	-0.06%
2023/10/04	0.2	56.43	2.3	56.69	57.10	-2	5,578	-0.04%
2023/10/03	2.1	58.09	0	0.00	57.40	2.1	5,552	0.04%
2023/09/28	0	0.00	1	56.60	57.70	-1	5,487	-0.02%
2023/09/27	0.1	56.00	0	0.00	55.90	0.1	5,446	0.00%
2023/09/26	1.2	56.33	0	0.00	56.30	1.2	5,403	0.02%
2023/09/25	2	57.70	0	0.00	57.60	2	5,400	0.04%
2023/09/22	2.2	57.68	3.1	57.47	57.50	-0.9	5,379	-0.02%
2023/09/21	53	58.01	301	57.88	58.00	-248	5,321	-4.66%	大賣/鉅額交易
2023/09/20	39.6	59.33	17	60.00	58.90	22.6	5,188	0.44%
2023/09/19	263.1	60.75	37	61.08	60.70	226.1	4,915	4.60%	大買/鉅額交易
2023/09/18	1.1	57.24	2	57.90	57.10	-0.9	4,282	-0.02%
2023/09/15	12	57.50	14	58.89	59.00	-2	4,137	-0.05%
2023/09/14	3	57.67	6.3	57.44	57.50	-3.3	3,996	-0.08%
2023/09/13	1	56.50	0	0.00	56.50	1	3,967	0.03%
2023/09/12	0	0.00	1	57.40	57.30	-1	4,003	-0.02%
2023/09/11	0	0.00	2	57.60	56.20	-2	3,998	-0.05%
2023/09/08	0	56.70	1.1	56.72	57.10	-1.1	4,071	-0.03%
2023/09/07	0.1	56.60	0	57.00	56.50	0	4,094	0.00%
2023/09/06	1	56.70	1	57.40	57.10	0	4,090	0.00%
2023/09/05	0	56.20	1	56.00	56.30	-1	4,028	-0.02%
2023/09/04	2	55.90	0	0.00	55.90	2	4,034	0.05%
2023/09/01	2	56.35	7	56.64	57.00	-5	4,010	-0.12%
2023/08/31	1.1	55.61	1	55.80	55.70	0.1	3,965	0.00%
2023/08/30	2	55.20	0	0.00	55.30	2	3,950	0.05%
2023/08/28	1	55.36	0	0.00	54.70	1	4,056	0.03%
2023/08/25	0	55.00	0	0.00	54.80	0	4,107	0.00%
2023/08/24	0.2	55.60	0	0.00	55.50	0.2	4,130	0.00%
2023/08/23	0.3	54.65	0	0.00	54.80	0.3	4,121	0.01%
2023/08/22	0.1	54.30	1	54.10	54.30	-0.9	4,121	-0.02%
2023/08/21	0.2	54.60	0	0.00	54.30	0.2	4,116	0.00%
2023/08/18	0.3	55.10	0	0.00	55.00	0.3	4,112	0.01%
2023/08/17	1.1	55.01	0	0.00	54.90	1.1	4,100	0.03%
2023/08/16	0.1	54.80	0	0.00	54.80	0.1	4,072	0.00%
2023/08/15	0.2	55.50	2	55.50	55.50	-1.8	4,056	-0.04%
2023/08/14	2.2	55.42	2	55.35	55.70	0.2	4,055	0.01%
2023/08/11	1.2	56.02	1	56.10	56.10	0.2	4,036	0.00%
2023/08/10	0.1	56.40	0	0.00	56.20	0.1	4,024	0.00%
2023/08/09	0	0.00	1	56.90	56.90	-1	3,989	-0.03%
2023/08/08	5	56.52	0	0.00	56.60	5	3,967	0.13%
2023/08/07	1	56.20	1	56.30	56.20	0	3,944	0.00%
2023/08/02	5	55.20	2	54.70	54.50	3	3,906	0.08%
2023/07/31	0	0.00	5	56.00	55.70	-5	3,826	-0.13%
2023/07/28	6	56.27	0	0.00	56.30	6	3,781	0.16%
2023/07/27	8	57.35	6	56.90	56.90	2	3,731	0.05%
2023/07/26	5	59.10	2	58.65	57.00	3	3,664	0.08%
2023/07/25	7.2	59.38	12.2	58.95	59.50	-5	3,399	-0.15%
2023/07/24	16	54.11	16	54.84	55.00	0	2,796	0.00%
2023/07/21	1	54.50	0	0.00	54.30	1	2,766	0.04%
2023/07/20	1	55.80	0	0.00	55.20	1	2,750	0.04%
2023/07/19	2	56.50	2	56.00	55.90	0	2,738	0.00%
2023/07/18	2	57.35	11	58.05	57.40	-9	2,693	-0.33%
2023/07/17	2	56.95	5.2	57.19	57.20	-3.2	2,560	-0.12%
2023/07/14	1	56.20	2	55.75	56.20	-1	2,497	-0.04%
2023/07/13	0	0.00	1	55.60	54.90	-1	2,433	-0.04%
2023/07/12	3	54.20	0	0.00	54.00	3	2,351	0.13%
2023/07/10	0	0.00	1	53.40	52.90	-1	2,354	-0.04%
2023/07/07	0	53.30	0	0.00	52.90	0	2,353	0.00%
2023/07/05	1	53.80	1	54.10	53.70	0	2,299	0.00%
2023/07/04	2	54.75	1	55.00	54.70	1	2,283	0.04%
2023/06/28	0	0.00	10	56.10	56.00	-10	2,437	-0.41%
2023/06/27	1.1	56.28	0	0.00	55.80	1.1	2,426	0.04%
2023/06/26	0	0.00	4	57.28	57.60	-4	2,398	-0.17%
2023/06/16	2	56.35	0	0.00	56.00	2	2,301	0.09%
2023/06/15	0	0.00	1	56.50	56.50	-1	2,246	-0.04%
2023/06/14	11	56.87	3	56.87	56.50	8	2,238	0.36%
2023/06/13	0	0.00	2	56.00	55.80	-2	2,150	-0.09%
2023/06/12	0	0.00	1	55.80	55.40	-1	2,109	-0.05%
2023/06/09	1	54.80	0	0.00	54.60	1	2,095	0.05%
2023/06/08	0	0.00	1.6	55.09	55.00	-1.6	2,106	-0.08%
2023/06/05	1	55.50	0	55.70	55.80	1	2,223	0.04%
2023/06/02	1	55.60	0.1	55.80	55.90	0.9	2,258	0.04%
2023/06/01	2.1	55.11	4	55.50	55.80	-2	2,232	-0.09%
2023/05/31	0.1	54.40	0	0.00	54.30	0.1	2,170	0.00%
2023/05/26	0	53.40	0	0.00	53.20	0	2,140	0.00%
2023/05/22	0.1	53.90	0	0.00	54.00	0.1	2,262	0.00%
2023/05/19	0	0.00	1	53.90	53.90	-1	2,281	-0.04%
2023/05/17	0	0.00	1	53.50	53.50	-1	2,337	-0.04%
2023/05/16	1	52.90	0	0.00	52.80	1	2,332	0.04%
2023/05/15	1	52.00	0	0.00	52.70	1	2,345	0.04%
2023/05/08	0	0.00	2	53.40	53.50	-2	2,534	-0.08%
2023/05/05	1	53.60	0	0.00	53.80	1	2,636	0.04%
2023/05/04	1	53.70	1	53.70	53.80	0	2,831	0.00%
2023/05/02	0.1	54.07	0	0.00	53.80	0.1	3,026	0.00%
2023/04/21	0	54.50	0	0.00	53.80	0	3,344	0.00%
2023/04/20	1	54.70	0	0.00	54.40	1	3,354	0.03%
2023/04/19	2	55.50	0	0.00	55.00	2	3,398	0.06%
2023/04/18	0	54.80	0	0.00	54.80	0	3,409	0.00%
2023/04/17	0.1	55.00	0	0.00	55.00	0.1	3,409	0.00%
2023/04/13	0	54.90	1.2	55.03	54.70	-1.1	3,423	-0.03%
2023/04/12	0.2	55.30	2	55.30	55.30	-1.8	3,444	-0.05%
2023/04/11	0	0.00	1	55.50	55.70	-1	3,462	-0.03%
2023/04/10	1	55.40	0	0.00	55.50	1	3,501	0.03%
2023/04/06	0	0.00	2.4	56.00	56.10	-2.4	3,468	-0.07%
2023/03/31	2	56.05	6	55.90	55.90	-4	3,415	-0.12%
2023/03/30	0	0.00	4	55.78	55.60	-4	3,385	-0.12%
2023/03/29	1	55.50	4	55.40	55.50	-3	3,342	-0.09%
2023/03/28	0.5	53.68	0	0.00	53.50	0.5	3,252	0.02%
2023/03/27	0.4	54.52	0	0.00	54.00	0.4	3,260	0.01%
2023/03/24	1	54.80	0	0.00	54.70	1	3,272	0.03%
2023/03/23	0.2	53.80	0	0.00	53.90	0.2	3,251	0.01%
2023/03/22	0	53.20	0	0.00	53.30	0	3,255	0.00%
2023/03/15	0	52.90	2	52.90	52.70	-2	3,343	-0.06%
2023/03/13	1	53.30	0	0.00	53.60	1	3,484	0.03%
2023/03/10	1	54.30	0	0.00	53.60	1	3,664	0.03%
2023/03/09	0	55.00	0	0.00	54.90	0	3,665	0.00%
2023/03/08	0.3	55.30	20	55.28	55.20	-19.7	3,746	-0.53%
2023/03/07	0	0.00	1	56.60	56.00	-1	3,688	-0.03%
2023/03/06	0	0.00	2	55.60	55.90	-2	3,654	-0.05%
2023/03/03	0	0.00	10	55.20	55.20	-10	3,635	-0.28%
2023/02/23	1	56.20	0	0.00	56.00	1	3,592	0.03%
2023/02/21	1	55.60	1	55.70	55.70	0	3,561	0.00%
2023/02/20	1	55.50	0	0.00	56.00	1	3,617	0.03%
2023/02/16	2	55.10	0	0.00	55.10	2	3,670	0.06%
2023/02/15	2	55.05	3	54.63	54.50	-1	3,743	-0.03%
2023/02/13	10	54.50	0	0.00	54.90	10	3,778	0.26%
2023/02/10	2	55.10	2	54.85	54.60	0	3,788	0.00%
2023/02/08	1	55.80	0	0.00	55.80	1	3,710	0.03%
2023/02/07	1	55.80	0	0.00	56.20	1	3,671	0.03%
2023/02/02	1	55.40	8	56.14	56.40	-7	3,504	-0.20%
2023/02/01	1	55.10	1	54.60	55.00	0	3,320	0.00%
2023/01/31	10	54.58	0.2	55.10	54.20	9.8	3,260	0.30%
2023/01/30	3	55.20	3.1	55.23	55.40	-0.1	3,155	0.00%
2023/01/17	0	52.20	0	0.00	52.20	0	2,909	0.00%
2023/01/12	5	53.00	1	54.00	52.70	4	2,949	0.14%
2023/01/11	0	0.00	1	53.40	53.80	-1	2,937	-0.03%
2023/01/10	0	0.00	2	53.10	53.40	-2	2,918	-0.07%
2023/01/09	2	53.25	1	53.20	53.20	1	2,923	0.03%
2022/12/30	0	0.00	1	52.00	51.90	-1	2,868	-0.03%
2022/12/28	1.1	52.22	5	51.70	52.30	-3.9	2,828	-0.14%
2022/12/27	5	51.70	0	0.00	52.00	5	2,786	0.18%
2022/12/23	0	51.70	0	0.00	51.40	0	2,805	0.00%
2022/12/21	0	52.00	2	50.80	50.60	-2	2,832	-0.07%
2022/12/16	0	0.00	0.1	52.90	52.60	-0.1	2,839	0.00%
2022/12/14	0	53.60	0.1	53.60	53.70	0	2,803	0.00%
2022/12/13	0	0.00	7	53.91	53.70	-7	2,770	-0.25%
2022/12/09	0	52.80	0	0.00	53.20	0	2,735	0.00%
2022/12/07	1	53.00	0	0.00	52.80	1	2,711	0.04%
2022/12/06	6.1	53.31	2	53.10	53.20	4.1	2,685	0.15%
2022/12/05	5	54.00	0	0.00	54.20	5	2,636	0.19%
2022/12/02	6	54.03	3	54.30	54.00	3	2,540	0.12%
2022/12/01	0	0.00	1	52.00	51.90	-1	2,378	-0.04%
2022/11/30	0	0.00	1	51.80	52.10	-1	2,386	-0.04%
2022/11/28	1	49.40	0	0.00	49.95	1	2,280	0.04%
2022/11/16	0	0.00	14	50.24	50.10	-14	2,340	-0.60%
2022/11/14	0	48.80	0	0.00	49.50	0	2,234	0.00%
2022/11/11	10	48.60	2	48.28	48.85	8	2,177	0.37%
2022/11/10	1.1	47.60	3	47.50	47.55	-1.9	2,115	-0.09%
2022/11/09	5	47.87	3	47.90	48.20	2	2,098	0.10%
2022/11/07	1	45.85	0	0.00	46.30	1	2,114	0.05%
2022/11/01	0.1	45.56	0	0.00	45.45	0.1	2,199	0.01%
2022/10/31	0	45.50	0	0.00	45.20	0	2,201	0.00%
2022/10/28	1	45.50	0	0.00	45.50	1	2,201	0.05%
2022/10/26	1.1	45.51	0	0.00	45.50	1.1	2,227	0.05%
2022/10/24	15	46.40	0	0.00	45.95	15	2,225	0.67%
2022/10/21	1	46.20	15	45.80	45.60	-14	2,226	-0.63%
2022/10/20	0	0.00	2	45.55	45.95	-2	2,224	-0.09%
2022/10/14	0	0.00	1	46.35	46.10	-1	2,267	-0.04%
2022/10/13	1	45.25	0	0.00	45.25	1	2,296	0.04%
2022/10/12	1	46.45	0	0.00	46.15	1	2,271	0.04%
2022/10/07	0	0.00	0	47.30	47.40	0	2,296	0.00%
2022/10/06	1	46.80	2	46.90	47.00	-1	2,319	-0.04%
2022/10/04	0	0.00	3	45.98	46.05	-3	2,371	-0.13%
2022/10/03	1	45.30	1	45.45	45.30	0	2,379	0.00%
2022/09/30	1	45.31	0	0.00	45.85	1	2,401	0.04%
2022/09/29	0	0.00	1	46.00	45.95	-1	2,429	-0.04%
2022/09/28	1	45.15	0	0.00	45.15	1	2,452	0.04%
2022/09/26	1.1	45.84	0	0.00	45.80	1.1	2,514	0.05%
2022/09/23	1	46.76	0	0.00	46.75	1	2,600	0.04%
2022/09/16	1	48.00	0	0.00	48.00	1	2,831	0.04%
2022/09/13	1	49.75	0	0.00	49.80	1	2,901	0.03%
2022/09/08	0	47.65	0	0.00	48.10	0	3,178	0.00%
2022/09/07	0	47.50	1.3	47.34	47.15	-1.2	3,249	-0.04%
2022/09/06	2	48.95	0.3	48.86	48.15	1.8	3,297	0.05%
2022/09/01	1	50.40	0	0.00	50.20	1	3,454	0.03%
2022/08/29	0	0.00	1	50.40	50.20	-1	3,669	-0.03%
2022/08/26	1	51.50	0	0.00	51.60	1	3,781	0.03%
2022/08/24	0.6	50.59	0	0.00	50.30	0.6	4,467	0.01%
2022/08/17	2	50.30	0	50.50	50.40	2	6,540	0.03%
2022/08/16	0	0.00	1	50.60	50.40	-1	6,623	-0.02%
2022/08/15	0.2	50.80	0	0.00	50.40	0.2	6,717	0.00%
2022/08/12	0.3	51.13	0	0.00	51.10	0.3	6,721	0.00%
2022/08/11	0	0.00	1	50.10	50.60	-1	6,755	-0.01%
2022/08/09	0	0.00	2	49.10	49.10	-2	6,837	-0.03%
2022/08/05	0	0.00	1	48.90	48.85	-1	7,083	-0.01%
2022/08/04	0	48.20	0	0.00	47.95	0	7,101	0.00%
2022/08/02	1	48.15	0	0.00	48.30	1	7,144	0.01%
2022/07/29	0	0.00	2	49.70	49.25	-2	7,144	-0.03%
2022/07/28	0	0.00	1	49.30	49.30	-1	7,157	-0.01%
2022/07/27	5	48.89	0	0.00	49.00	5	7,182	0.07%
2022/07/26	1	49.00	0	0.00	48.70	1	7,202	0.01%
2022/07/22	7	49.16	0	0.00	49.20	7	7,219	0.10%
2022/07/20	0	0.00	1	47.95	47.50	-1	7,182	-0.01%
2022/07/18	0	47.20	5	46.83	47.00	-5	7,226	-0.07%
2022/07/15	1	46.55	0	0.00	46.60	1	7,237	0.01%
2022/07/13	0	0.00	2	47.23	47.05	-2	7,246	-0.03%
2022/07/12	1	45.56	1	45.70	45.70	0	7,211	0.00%
2022/07/06	3	45.78	0	0.00	45.10	3	7,162	0.04%
2022/07/05	0	0.00	1	46.30	46.55	-1	7,137	-0.01%
2022/07/01	4	47.59	4	47.85	47.00	0	7,121	0.00%
2022/06/30	5.1	50.08	0	0.00	49.30	5.1	7,040	0.07%
2022/06/27	2	53.50	0	0.00	53.60	2	6,921	0.03%
2022/06/21	1	54.50	1	54.30	54.60	0	6,830	0.00%
2022/06/20	0	0.00	1	53.60	52.90	-1	6,795	-0.01%
2022/06/17	4	54.30	0	0.00	55.50	4	6,680	0.06%
2022/06/16	6	55.57	8	56.15	55.20	-2	6,524	-0.03%
2022/06/15	0	0.00	7	56.77	56.20	-7	6,514	-0.11%
2022/06/13	6	55.63	0	0.00	55.50	6	6,436	0.09%
2022/06/10	5	56.44	0	0.00	56.40	5	6,353	0.08%
2022/06/08	1	56.80	5	56.50	56.40	-4	6,213	-0.06%
2022/06/07	0	0.00	2	56.40	56.20	-2	6,155	-0.03%
2022/06/06	10	56.38	2	56.35	56.30	8	6,090	0.13%
2022/06/02	17	56.38	16	56.58	56.50	1	5,993	0.02%
2022/06/01	21	55.93	4	55.48	56.00	17	5,706	0.30%
2022/05/31	7.2	54.45	1	54.00	54.60	6.2	5,360	0.12%
2022/05/27	0.1	54.80	0	0.00	54.60	0.1	3,693	0.00%
2022/05/26	0	54.30	0	0.00	54.40	0	3,640	0.00%
2022/05/24	3	53.33	2	53.40	53.20	1	3,683	0.03%
2022/05/23	0	0.00	12	54.80	53.80	-12	3,696	-0.32%
2022/05/20	12	54.50	0	0.00	54.50	12	3,641	0.33%
2022/05/18	0.1	55.10	0	0.00	55.60	0.1	3,604	0.00%
2022/05/17	0	0.00	4	55.00	54.90	-4	3,578	-0.11%
2022/05/16	1	56.00	4	56.50	55.90	-3	3,497	-0.09%
2022/05/13	8	59.16	3	59.13	58.50	5	3,385	0.15%
2022/05/12	1	61.50	0	0.00	61.00	1	3,285	0.03%
2022/05/10	18	60.96	10	61.23	61.50	8	3,401	0.24%
2022/05/09	2	59.95	0	0.00	60.50	2	3,395	0.06%
2022/05/06	1	60.50	7	60.59	60.50	-6	3,424	-0.18%
2022/05/05	2	61.30	7	61.26	61.30	-5	3,468	-0.14%
2022/05/04	0	0.00	1	60.80	60.80	-1	3,484	-0.03%
2022/05/03	0	0.00	5	59.90	59.90	-5	3,499	-0.14%
2022/04/29	3	58.97	0	0.00	59.00	3	3,495	0.09%
2022/04/28	5	58.50	0	0.00	59.00	5	3,522	0.14%
2022/04/26	0	0.00	1	59.20	59.40	-1	3,534	-0.03%
2022/04/25	0.1	59.60	1	59.00	59.50	-0.9	3,530	-0.03%
2022/04/22	2	59.90	0	0.00	60.60	2	3,496	0.06%
2022/04/20	1.1	60.59	0	0.00	60.50	1.1	3,461	0.03%
2022/04/19	2	60.40	2	61.40	60.10	0	3,474	0.00%
2022/04/18	1	60.70	0	0.00	60.60	1	3,473	0.03%
2022/04/12	0	0.00	1	60.20	60.20	-1	3,788	-0.03%
2022/04/08	5	60.84	0	0.00	60.80	5	3,784	0.13%
2022/04/06	0	0.00	1	61.80	61.80	-1	3,737	-0.03%
2022/04/01	2	62.10	0	0.00	62.10	2	3,705	0.05%
2022/03/28	0	0.00	1	63.20	63.20	-1	3,650	-0.03%
2022/03/24	1	62.70	0	0.00	63.30	1	3,651	0.03%
2022/03/21	1	62.30	2	62.80	62.30	-1	3,677	-0.03%
2022/03/18	2	62.15	0	0.00	62.70	2	3,685	0.05%
2022/03/15	0.1	61.50	2	61.20	61.20	-1.9	3,661	-0.05%
2022/03/14	1	62.10	0	62.10	62.10	1	3,671	0.03%
2022/03/08	0	0.00	2	62.00	61.90	-2	3,808	-0.05%
2022/03/07	1	61.80	0	0.00	62.60	1	3,803	0.03%
2022/03/04	1	63.80	4	63.73	63.70	-3	3,830	-0.08%
2022/03/03	2	65.20	0	0.00	64.70	2	3,864	0.05%
2022/03/02	0	0.00	0.5	64.60	64.80	-0.5	3,932	-0.01%
2022/03/01	5	65.12	9	64.91	64.80	-4	3,908	-0.10%
2022/02/25	6	63.53	0.1	64.20	63.80	5.9	3,836	0.15%
2022/02/24	2	64.25	1	63.80	63.70	1	3,779	0.03%
2022/02/23	0	0.00	2	64.60	64.60	-2	3,696	-0.05%
2022/02/21	7	63.36	7	63.94	64.00	0	3,645	0.00%
2022/02/14	0	0.00	11	62.01	62.30	-11	4,021	-0.27%
2022/02/11	11	63.16	1	63.00	63.30	10	4,071	0.25%
2022/02/10	0	0.00	1	63.00	63.60	-1	4,106	-0.02%
2022/02/09	0	0.00	1	61.20	61.40	-1	4,034	-0.02%
2022/02/08	1	60.70	0	0.00	61.10	1	4,088	0.02%
2022/02/07	2	60.20	1	60.70	60.20	1	4,198	0.02%
2022/01/26	3	60.17	0	0.00	60.00	3	4,219	0.07%
2022/01/25	5	60.50	5	60.60	60.40	0	4,375	0.00%
2022/01/24	0	61.90	0	0.00	61.50	0	4,369	0.00%
2022/01/20	1	61.60	0	0.00	62.00	1	4,457	0.02%
2022/01/19	3	62.27	1	62.10	62.00	2	4,484	0.04%
2022/01/14	1	62.80	0	0.00	62.40	1	4,656	0.02%
2022/01/12	1	62.80	0	0.00	63.30	1	4,944	0.02%
2022/01/11	1	63.60	2	63.50	63.40	-1	5,062	-0.02%
2022/01/05	24	66.16	30	66.09	66.20	-6	5,650	-0.11%
2022/01/03	1	64.10	0	0.00	64.20	1	5,781	0.02%
2021/12/30	2	64.85	65	64.99	64.90	-63	5,923	-1.06%
2021/12/29	0	0.00	4	65.23	64.90	-4	6,247	-0.06%
2021/12/28	1	65.00	0	0.00	65.00	1	6,623	0.02%
2021/12/24	0	0.00	0.1	64.60	64.60	-0.1	7,497	0.00%
2021/12/23	66	64.70	0	0.00	64.60	66	7,932	0.83%
2021/12/16	0.1	64.30	20	64.20	64.00	-19.9	9,052	-0.22%
2021/12/14	20	64.40	2	64.25	64.20	18	9,301	0.19%
2021/12/13	4	64.90	0	0.00	64.80	4	9,340	0.04%
2021/12/10	2	65.20	5	65.50	65.30	-3	9,585	-0.03%
2021/12/09	1	64.40	2	64.85	65.20	-1	9,552	-0.01%
2021/12/08	0	0.00	1	64.50	64.30	-1	9,529	-0.01%
2021/12/07	1	64.50	2	64.85	64.30	-1	9,514	-0.01%
2021/12/06	1	65.30	1	64.60	65.50	0	9,462	0.00%
2021/12/03	2	64.45	7	64.54	64.40	-5	9,490	-0.05%
2021/12/02	3.2	64.39	2	64.70	64.30	1.2	9,489	0.01%
2021/12/01	5	64.76	4	64.60	64.90	1	9,490	0.01%
2021/11/30	2.1	65.17	1	65.60	65.20	1.1	9,519	0.01%
2021/11/29	3	64.77	3	64.87	65.00	0	9,497	0.00%
2021/11/26	7	65.89	2	65.50	65.10	5	9,469	0.05%
2021/11/25	0	0.00	5	66.70	66.60	-5	9,412	-0.05%
2021/11/24	2	66.80	0	0.00	67.10	2	9,427	0.02%
2021/11/23	0	66.70	0	0.00	66.60	0	9,460	0.00%
2021/11/22	1	67.00	0	0.00	67.10	1	9,442	0.01%
2021/11/19	1	66.60	0	0.00	66.70	1	9,486	0.01%
2021/11/17	1	66.90	0.5	67.10	66.90	0.5	9,682	0.01%
2021/11/16	13.1	67.19	4.6	67.60	67.30	8.5	9,779	0.09%
2021/11/15	9.1	68.42	4	68.50	68.00	5.1	9,836	0.05%
2021/11/12	2	68.95	1	69.10	68.90	1	9,928	0.01%
2021/11/11	10.1	70.70	11	69.98	69.30	-0.9	9,930	-0.01%
2021/11/10	2	70.20	4	69.98	70.20	-2	9,851	-0.02%
2021/11/08	0.1	69.31	8	69.60	69.60	-7.9	9,847	-0.08%
2021/11/05	0	69.30	0.5	69.70	70.00	-0.5	9,845	-0.01%
2021/11/04	2	70.50	3	70.56	70.00	-1	9,782	-0.01%
2021/11/03	2	69.65	1	69.80	69.80	1	9,643	0.01%
2021/11/02	12	69.65	13	69.61	69.10	-1	9,609	-0.01%
2021/11/01	3	68.47	1	68.60	68.60	2	9,474	0.02%
2021/10/29	8.5	68.53	1	68.70	68.80	7.5	9,456	0.08%
2021/10/28	3	68.70	3	68.90	68.60	0	9,393	0.00%
2021/10/27	0.5	67.90	1	67.50	67.70	-0.5	9,316	-0.01%
2021/10/26	1	68.00	5	67.92	68.00	-4	9,311	-0.04%
2021/10/25	8	68.55	8	68.41	68.30	0	9,279	0.00%
2021/10/22	1	67.80	0	0.00	67.90	1	9,259	0.01%
2021/10/21	7	67.77	5	66.78	66.50	2	9,213	0.02%
2021/10/20	12	68.07	18	67.96	67.90	-6	9,154	-0.07%
2021/10/19	4.1	68.37	2	68.20	68.00	2.1	9,037	0.02%
2021/10/18	7	69.47	4	71.60	68.70	3	8,913	0.03%
2021/10/15	10	70.32	19.2	70.32	70.80	-9.2	8,729	-0.11%
2021/10/14	5	68.70	8	69.04	68.50	-3	8,527	-0.04%
2021/10/13	6	68.52	7	68.24	69.00	-1	8,468	-0.01%
2021/10/12	7	68.21	5	69.36	67.90	2	8,397	0.02%
2021/10/08	10	69.94	13.1	70.52	70.10	-3.1	8,305	-0.04%
2021/10/07	8.2	69.35	5.1	69.07	69.40	3.1	8,151	0.04%
2021/10/06	16	69.53	16	70.67	68.30	0	8,078	0.00%
2021/10/05	20	69.95	13.1	69.73	71.20	6.9	7,773	0.09%
2021/10/04	30.6	70.00	40	70.64	70.90	-9.4	7,414	-0.13%
2021/10/01	18.1	68.39	18	69.42	67.60	0.1	6,842	0.00%
2021/09/30	6	70.58	14.1	70.62	70.30	-8.1	6,600	-0.12%
2021/09/29	21.1	68.46	19	68.63	68.70	2.1	6,218	0.03%
2021/09/28	13.1	68.17	14	68.82	69.40	-1	6,209	-0.02%
2021/09/27	12	68.89	9	68.20	68.80	3	6,058	0.05%
2021/09/24	13	69.08	8	69.06	68.70	5	5,961	0.08%
2021/09/23	13	67.48	6	67.55	68.00	7	5,645	0.12%
2021/09/22	3	64.90	1	66.00	66.20	2	5,330	0.04%
2021/09/17	2.1	66.05	10.3	66.20	66.50	-8.2	5,240	-0.16%
2021/09/15	5.1	65.46	9	65.14	65.00	-4	5,073	-0.08%
2021/09/14	0.1	63.20	0	0.00	62.80	0.1	4,849	0.00%
2021/09/13	6.1	63.00	3	63.30	63.00	3.1	4,862	0.06%
2021/09/10	7	63.29	0	0.00	63.50	7	4,890	0.14%
2021/09/08	6.1	63.78	2	63.49	62.90	4.1	5,002	0.08%
2021/09/07	0.5	64.12	0	0.00	64.30	0.5	4,951	0.01%
2021/09/06	0.3	64.80	5	64.30	64.00	-4.7	4,946	-0.10%
2021/09/03	1.3	64.05	0	64.80	64.90	1.3	4,952	0.03%
2021/09/02	0.3	64.93	1	65.30	64.20	-0.8	4,909	-0.02%
2021/09/01	1.1	65.98	1	65.80	65.60	0.1	4,851	0.00%
2021/08/31	0.1	65.80	0	0.00	66.30	0.1	4,845	0.00%
2021/08/30	0	65.70	0	0.00	66.20	0	4,853	0.00%
2021/08/27	6	66.20	5	66.30	66.20	1	4,900	0.02%
2021/08/26	0.1	65.10	0	0.00	65.70	0.1	4,919	0.00%
2021/08/25	0.1	65.88	7	66.29	65.70	-7	5,051	-0.14%
2021/08/24	3.2	66.49	10	65.66	65.70	-6.8	5,050	-0.13%
2021/08/23	25.1	66.99	3	67.14	67.30	22	5,006	0.44%
2021/08/20	4.1	65.88	25	65.49	65.90	-20.9	4,871	-0.43%
2021/08/19	4.2	64.39	4	64.95	64.50	0.2	4,791	0.00%
2021/08/18	15	65.31	8	65.69	66.80	7	4,610	0.15%
2021/08/17	1.1	64.10	3.2	64.39	64.40	-2.1	4,482	-0.05%
2021/08/16	4.1	64.06	2	63.90	63.90	2.1	4,440	0.05%
2021/08/13	5	64.00	1	64.10	64.00	4	4,433	0.09%
2021/08/12	1.1	63.61	0	0.00	63.80	1.1	4,405	0.02%
2021/08/11	1	62.80	1	63.10	63.30	0	4,404	0.00%
2021/08/10	1.1	62.30	1	62.10	62.20	0.1	4,479	0.00%
2021/08/09	0.1	63.30	0	0.00	62.80	0.1	4,608	0.00%
2021/08/06	1.2	63.62	3	63.60	63.70	-1.8	4,665	-0.04%
2021/08/05	0	0.00	0.2	63.20	63.20	-0.2	4,772	0.00%
2021/08/04	0	0.00	1	62.10	62.10	-1	4,972	-0.02%
2021/08/02	0.1	62.20	4	62.00	62.20	-4	5,105	-0.08%
2021/07/30	2.2	61.85	0	0.00	61.60	2.2	5,173	0.04%
2021/07/29	1	62.70	1	62.70	62.70	0	5,196	0.00%
2021/07/28	3.6	61.91	0	0.00	62.20	3.6	5,306	0.07%
2021/07/27	4.1	62.75	1	62.50	62.50	3.1	5,499	0.06%
2021/07/26	3.1	62.66	1	63.50	63.10	2.1	5,680	0.04%
2021/07/23	4.1	62.08	0	0.00	62.60	4.1	5,639	0.07%
2021/07/22	1.2	62.34	1.6	62.95	62.40	-0.5	5,708	-0.01%
2021/07/21	0.9	64.05	0	0.00	63.00	0.9	5,794	0.02%
2021/07/20	2.6	64.58	0	0.00	64.20	2.6	5,755	0.05%
2021/07/19	2	65.55	1	65.60	65.80	1	5,777	0.02%
2021/07/16	0.4	66.60	8	66.30	66.50	-7.6	5,967	-0.13%
2021/07/15	1	67.09	0	0.00	66.70	1	6,086	0.02%
2021/07/13	1	66.10	10	66.60	66.10	-9	6,153	-0.15%
2021/07/12	1	65.60	0.2	65.70	65.80	0.8	6,170	0.01%
2021/07/09	0.5	65.12	0	0.00	65.00	0.5	6,253	0.01%
2021/07/08	0.1	65.50	1	65.30	65.50	-0.9	6,399	-0.01%
2021/07/06	1.2	66.27	1	66.10	66.00	0.2	6,572	0.00%
2021/07/05	2	66.70	6.4	66.18	67.00	-4.4	6,628	-0.07%
2021/07/02	0	0.00	1	64.90	65.00	-1	6,607	-0.02%
2021/07/01	1	65.60	11	65.88	65.10	-10	6,709	-0.15%
2021/06/30	0.2	65.90	0	0.00	65.70	0.2	6,760	0.00%
2021/06/29	0	0.00	1	65.20	65.30	-1	6,904	-0.01%
2021/06/25	0.2	66.00	10	65.82	65.60	-9.8	7,238	-0.14%
2021/06/24	3	65.50	6	65.45	65.40	-3	7,302	-0.04%
2021/06/22	0	0.00	1	64.99	63.90	-1	7,633	-0.01%
2021/06/21	8	65.43	0	0.00	64.20	8	7,891	0.10%
2021/06/18	0	0.00	3.1	65.82	65.70	-3.1	8,989	-0.03%
2021/06/17	0.2	64.80	0	0.00	65.00	0.2	9,076	0.00%
2021/06/15	1	65.60	2.2	65.25	65.00	-1.2	9,745	-0.01%
2021/06/11	1	64.50	1.4	64.84	64.90	-0.4	10,415	0.00%
2021/06/10	1.2	64.18	0	0.00	64.20	1.2	10,545	0.01%
2021/06/09	7	63.87	2	63.40	63.40	5	10,719	0.05%
2021/06/08	0	0.00	0.6	64.40	64.40	-0.6	11,187	-0.01%
2021/06/07	1.2	63.30	0	0.00	63.50	1.2	11,381	0.01%
2021/06/04	1.5	64.14	0	0.00	64.00	1.5	11,419	0.01%
2021/06/03	0.7	65.66	0	0.00	65.10	0.7	11,503	0.01%
2021/06/02	6	66.50	6	67.17	65.90	0	11,547	0.00%
2021/06/01	0.1	66.00	0	0.00	66.40	0.1	11,512	0.00%
2021/05/31	1	65.10	0	0.00	65.30	1	11,685	0.01%
2021/05/28	0.4	64.85	0	0.00	64.60	0.4	11,746	0.00%
2021/05/27	0	0.00	2	63.65	64.00	-2	11,840	-0.02%
2021/05/25	1.1	64.01	0.2	64.20	64.30	0.9	12,460	0.01%
2021/05/24	0.1	62.80	0.2	63.40	63.50	-0.2	13,058	0.00%
2021/05/21	4	62.95	0.2	63.80	63.10	3.8	13,201	0.03%
2021/05/20	0	0.00	0.2	62.30	62.20	-0.2	13,440	0.00%
2021/05/19	1	62.10	0	0.00	62.10	1	13,616	0.01%
2021/05/18	2	61.95	1	61.70	62.70	1	13,799	0.01%
2021/05/17	2.3	58.10	2.3	59.46	57.80	-0.1	13,988	0.00%
2021/05/14	0.8	61.53	5	62.20	60.90	-4.3	14,093	-0.03%
2021/05/13	2	60.35	3	61.70	61.20	-1	14,457	-0.01%
2021/05/12	5	59.90	23.1	60.56	59.80	-18.1	14,679	-0.12%
2021/05/11	2	63.50	2	63.90	62.00	0	15,153	0.00%
2021/05/07	0	0.00	2	64.90	66.20	-2	15,477	-0.01%
2021/05/06	2	63.60	0	0.00	64.40	2	15,780	0.01%
2021/05/05	2	65.40	0	0.00	63.60	2	16,217	0.01%
2021/05/04	1	64.00	7	65.24	64.20	-6	16,250	-0.04%
2021/05/03	1	67.00	1	67.00	66.70	0	16,320	0.00%
2021/04/29	1	69.80	0	0.00	69.00	1	16,341	0.01%
2021/04/28	1	69.50	2	70.30	69.70	-1	16,457	-0.01%
2021/04/27	2	70.25	1	71.00	70.70	1	16,704	0.01%
2021/04/26	4	69.95	0	0.00	69.60	4	16,916	0.02%
2021/04/23	0	0.00	1	70.10	69.60	-1	17,894	-0.01%
2021/04/22	1	69.81	6	69.60	69.30	-5	19,364	-0.03%
2021/04/21	1	71.90	1	71.50	70.80	0	21,177	0.00%
2021/04/20	3.2	71.03	2.5	71.47	71.00	0.7	23,422	0.00%
2021/04/19	3	71.17	4	71.10	71.10	-1	24,127	0.00%
2021/04/16	3	71.63	1.2	71.69	71.70	1.8	24,288	0.01%
2021/04/15	3.8	70.49	1	70.30	70.80	2.8	24,357	0.01%
2021/04/14	4	71.58	6	71.73	71.10	-2	24,344	-0.01%
2021/04/13	0	0.00	5.3	72.75	72.10	-5.3	24,468	-0.02%
2021/04/12	1.2	71.90	0.6	72.74	72.10	0.6	24,572	0.00%
2021/04/09	6.1	72.00	51	72.10	72.00	-45	24,711	-0.18%
2021/04/08	2.8	72.41	0	0.00	72.30	2.8	24,687	0.01%
2021/04/07	0	0.00	6.2	72.87	73.10	-6.2	24,603	-0.03%
2021/04/06	3.2	72.25	5	72.10	72.10	-1.8	24,526	-0.01%
2021/04/01	6.9	71.92	1	71.80	71.90	5.9	24,495	0.02%
2021/03/31	10.5	73.40	10	72.88	72.60	0.5	24,416	0.00%
2021/03/30	5	74.70	1.4	74.34	74.80	3.6	24,191	0.01%
2021/03/29	1.4	73.90	0	0.00	74.10	1.4	24,121	0.01%
2021/03/26	3.4	73.90	4	74.00	73.80	-0.6	24,108	0.00%
2021/03/25	13.1	74.60	0	0.00	74.10	13.1	24,013	0.05%
2021/03/24	8.3	75.61	22.3	75.57	75.40	-14	23,836	-0.06%
2021/03/23	45.3	78.23	32.6	77.06	76.10	12.7	23,564	0.05%
2021/03/22	2.2	72.96	4.3	72.76	74.00	-2.1	22,465	-0.01%
2021/03/19	7.6	73.27	4	73.25	73.00	3.6	22,308	0.02%
2021/03/18	62	75.02	3.4	74.90	74.80	58.6	22,105	0.27%
2021/03/17	18.4	73.85	29.5	74.20	73.40	-11.1	21,765	-0.05%
2021/03/16	0	0.00	4.7	72.81	72.50	-4.7	21,200	-0.02%
2021/03/15	6	72.62	1	72.70	72.80	5	21,150	0.02%
2021/03/12	13	72.83	15.3	72.84	73.30	-2.3	21,192	-0.01%
2021/03/11	2	71.00	5.8	71.19	71.30	-3.8	21,120	-0.02%
2021/03/10	1.2	69.54	2	70.15	69.60	-0.8	20,960	0.00%
2021/03/09	4	68.20	1	69.30	69.00	3	20,933	0.01%
2021/03/08	7.4	69.64	0	0.00	69.00	7.4	20,785	0.04%
2021/03/05	4	70.08	1.2	70.22	70.00	2.8	20,689	0.01%
2021/03/04	5	70.86	2.8	71.31	70.50	2.3	20,660	0.01%
2021/03/03	1	70.50	0	0.00	70.80	1	20,431	0.00%
2021/03/02	4	70.05	1	70.30	69.30	3	20,303	0.01%
2021/02/26	3	70.40	3.3	70.59	70.00	-0.3	20,163	0.00%
2021/02/25	6.1	72.20	6	72.67	71.30	0.1	19,931	0.00%
2021/02/24	5.3	72.06	13.5	71.68	70.60	-8.2	19,489	-0.04%
2021/02/23	8	69.73	2	69.80	69.70	6	18,843	0.03%
2021/02/22	9.2	70.22	4	70.20	69.70	5.2	18,685	0.03%
2021/02/19	5	68.94	0	0.00	69.40	5	18,424	0.03%
2021/02/18	2.1	70.37	4	70.05	70.20	-1.9	18,213	-0.01%
2021/02/17	6.1	69.80	4	71.30	69.90	2.1	17,982	0.01%
2021/02/05	7.1	70.43	0	0.00	70.40	7.1	17,708	0.04%
2021/02/04	2	70.70	6	70.58	70.40	-4	17,457	-0.02%
2021/02/03	5	73.40	0	0.00	72.50	5	17,039	0.03%
2021/02/02	3	74.90	24	74.52	73.60	-21	16,672	-0.13%
2021/02/01	0	0.00	11	73.13	74.90	-11	15,953	-0.07%
2021/01/29	6.6	75.29	8	77.45	74.80	-1.4	15,757	-0.01%
2021/01/28	9	77.54	9	77.64	77.20	0	15,459	0.00%
2021/01/27	9	77.61	5	76.50	78.20	4	15,072	0.03%
2021/01/26	0	0.00	1	74.60	74.40	-1	14,563	-0.01%
2021/01/25	2	76.00	2	76.10	75.30	0	14,395	0.00%
2021/01/22	11	75.85	1	73.40	75.60	10	14,088	0.07%
2021/01/21	1	72.00	2.5	73.48	72.50	-1.5	13,851	-0.01%
2021/01/20	13	75.35	3	72.87	72.10	10	13,646	0.07%
2021/01/19	30	75.83	4.1	76.27	76.00	26	13,299	0.20%
2021/01/18	55	74.15	51	74.45	77.30	4	12,960	0.03%
2021/01/15	12	76.91	4	76.70	75.60	8	11,917	0.07%
2021/01/14	21	75.29	20	74.85	76.90	1	10,349	0.01%
2021/01/13	44	69.41	46.7	71.10	72.80	-2.7	8,308	-0.03%
2021/01/12	2	67.70	4.1	67.70	67.70	-2.1	5,923	-0.04%
2021/01/11	0	0.00	3	61.60	61.60	-3	5,142	-0.06%
2021/01/08	0	0.00	1	56.00	56.00	-1	4,890	-0.02%
2021/01/07	1	55.20	0	55.60	55.60	1	4,712	0.02%
2021/01/06	4	57.05	4	56.35	55.70	0	4,613	0.00%
2021/01/05	12	56.20	6	56.50	56.10	6	4,309	0.14%
2021/01/04	3	55.80	4	55.23	55.60	-1	4,071	-0.02%
2020/12/31	11	53.82	0	0.00	53.40	11	3,844	0.29%
2020/12/29	2	53.50	0	0.00	53.40	2	3,724	0.05%
2020/12/28	0	0.00	1	54.60	54.00	-1	3,684	-0.03%
2020/12/25	0	0.00	1	53.80	53.70	-1	3,627	-0.03%
2020/12/24	1	53.00	5	53.12	52.70	-4	3,521	-0.11%
2020/12/22	3	52.47	1	52.40	52.00	2	3,437	0.06%
2020/12/21	1	51.50	5	52.40	52.20	-4	3,413	-0.12%
2020/12/17	3	52.50	11	52.50	52.60	-8	3,360	-0.24%
2020/12/11	0	0.00	2	53.10	53.00	-2	3,205	-0.06%
2020/12/10	7	53.56	2	53.80	53.20	5	3,128	0.16%
2020/12/09	0	0.00	2	55.00	54.70	-2	2,998	-0.07%
2020/12/08	5	55.62	3	54.80	54.70	2	2,877	0.07%
2020/12/07	5	55.56	1	55.00	56.30	4	2,632	0.15%
2020/12/04	0	0.00	1	52.50	52.50	-1	2,227	-0.04%
2020/12/03	1	51.80	1	52.00	51.60	0	2,175	0.00%
2020/12/02	0.1	52.60	0	0.00	52.20	0.1	2,119	0.00%
2020/11/30	2	52.25	1	52.60	52.60	1	2,111	0.05%
2020/11/26	0	0.00	1	52.20	52.20	-1	2,000	-0.05%
2020/11/19	0	0.00	1	51.80	51.50	-1	1,946	-0.05%
2020/11/13	1	51.20	0	0.00	51.00	1	1,988	0.05%
2020/11/09	1	51.50	1	52.00	51.70	0	1,966	0.00%
2020/11/06	0	0.00	0.2	51.60	51.30	-0.2	1,968	-0.01%
2020/10/29	0.2	50.80	0	0.00	50.40	0.2	2,036	0.01%
2020/10/22	1	51.20	0	0.00	51.30	1	2,165	0.05%
2020/10/21	1	51.60	0	0.00	51.40	1	2,221	0.05%
2020/10/19	1	52.10	3	52.13	51.90	-2	2,330	-0.09%
2020/10/14	1	52.00	1	52.10	51.80	0	2,580	0.00%
2020/10/07	1	51.50	0	0.00	51.40	1	2,825	0.04%
2020/09/28	0	0.00	1	51.10	51.00	-1	3,033	-0.03%
2020/09/25	0	0.00	5	50.40	50.40	-5	3,081	-0.16%
2020/09/23	1	51.60	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%
2020/09/18	0	0.00	7	53.01	52.60	-7	3,183	-0.22%
2020/09/03	0	0.00	2	53.50	53.30	-2	3,473	-0.06%
2020/09/02	0.3	53.40	0	0.00	53.40	0.3	3,466	0.01%
2020/09/01	0	0.00	1	53.20	53.00	-1	3,495	-0.03%
2020/08/26	2	52.90	0	0.00	53.30	2	3,540	0.06%
2020/08/25	0.2	53.10	0	0.00	53.10	0.2	3,558	0.01%
2020/08/21	2	51.75	0	0.00	51.80	2	3,590	0.06%
2020/08/19	0	0.00	2	54.05	53.50	-2	3,523	-0.06%
2020/08/18	1	53.70	1	53.60	54.00	0	3,510	0.00%
2020/08/17	0.5	54.30	0	0.00	54.30	0.5	3,521	0.01%
2020/08/11	2	53.95	3	53.83	53.70	-1	3,501	-0.03%
2020/08/05	2	54.50	0	0.00	54.50	2	3,592	0.06%
2020/08/04	2	54.50	0	0.00	54.50	2	3,614	0.06%
2020/07/28	0	0.00	2	55.00	53.60	-2	3,734	-0.05%
2020/07/27	0	0.00	1	53.80	53.60	-1	3,923	-0.03%
2020/07/23	3	55.50	0	0.00	55.30	3	3,881	0.08%
2020/07/22	2	57.75	1	57.70	58.00	1	3,845	0.03%
2020/07/20	2	56.85	1	56.90	56.90	1	3,695	0.03%
2020/07/16	1	57.60	0	0.00	58.00	1	3,580	0.03%
2020/07/15	1	57.20	0	0.00	57.20	1	3,552	0.03%
2020/07/13	0	0.00	1	58.00	58.00	-1	3,522	-0.03%
2020/07/10	0	0.00	2	57.50	57.10	-2	3,528	-0.06%
2020/07/09	0	0.00	1	58.00	58.00	-1	3,536	-0.03%
2020/07/07	3	58.00	0	0.00	57.90	3	3,496	0.09%
2020/07/06	0	0.00	5	57.90	57.80	-5	3,540	-0.14%
2020/07/03	3	56.80	0	0.00	57.00	3	3,549	0.08%
2020/07/02	2	57.00	0	0.00	57.40	2	3,543	0.06%
2020/07/01	0	0.00	8	57.70	57.00	-8	3,542	-0.23%
2020/06/24	1	55.90	1	56.00	55.90	0	3,392	0.00%
2020/06/23	2	54.80	0	0.00	54.70	2	3,334	0.06%
2020/06/18	0.5	55.20	0	0.00	55.20	0.5	3,317	0.02%
2020/06/17	3	54.77	2	54.80	54.50	1	3,313	0.03%
2020/06/12	2	53.80	0	0.00	53.80	2	3,523	0.06%
2020/06/11	1	55.00	0	0.00	54.50	1	3,600	0.03%
2020/06/09	0	0.00	2	55.40	55.40	-2	3,744	-0.05%
2020/06/05	0	0.00	2	55.50	55.50	-2	3,834	-0.05%
2020/06/04	1	55.60	0	0.00	55.20	1	3,822	0.03%
2020/06/03	0	0.00	11.3	54.91	55.20	-11.3	3,835	-0.29%
2020/05/28	0.3	54.20	0	0.00	53.70	0.3	3,791	0.01%
2020/05/26	0	0.00	0.2	54.00	54.00	-0.2	3,853	0.00%
2020/05/25	1	52.70	0	0.00	53.20	1	3,859	0.03%
2020/05/15	1	54.80	0	0.00	54.80	1	3,815	0.03%
2020/05/14	1	55.50	0	0.00	55.50	1	3,778	0.03%
2020/05/13	3	56.50	0	0.00	56.80	3	3,739	0.08%
2020/05/12	1	56.40	0	0.00	56.50	1	3,743	0.03%
2020/05/11	1	57.30	5	57.36	57.40	-4	3,742	-0.11%
2020/05/08	4	56.30	0	0.00	56.20	4	3,714	0.11%
2020/04/30	2	57.55	1	57.90	57.60	1	3,581	0.03%
2020/04/28	0	0.00	3	54.90	54.60	-3	3,425	-0.09%
2020/04/21	1.3	53.21	11	52.52	52.40	-9.7	3,505	-0.28%
2020/04/20	0	0.00	1	54.40	54.40	-1	3,478	-0.03%
2020/04/15	1.3	54.84	0	0.00	54.50	1.3	3,391	0.04%
2020/04/07	1	51.00	1	50.90	51.20	0	3,189	0.00%
2020/04/06	1.3	49.77	0	0.00	49.95	1.3	3,167	0.04%
2020/03/25	1	50.30	0	0.00	49.95	1	3,165	0.03%
2020/03/20	1	48.80	0	0.00	49.50	1	3,220	0.03%
2020/03/19	0.3	46.35	0	0.00	46.20	0.3	3,172	0.01%
2020/03/17	0.3	51.00	0	0.00	51.00	0.3	3,177	0.01%
2020/03/09	2	57.95	1	58.00	58.50	1	2,907	0.03%
2020/03/02	2	58.65	2	58.90	58.70	0	2,850	0.00%
2020/02/26	2	59.70	0	0.00	59.60	2	2,863	0.07%
2020/02/25	1	59.90	0	0.00	59.90	1	2,870	0.03%
2020/02/24	2	60.10	0	0.00	60.10	2	2,888	0.07%
2020/02/20	1	60.90	0	0.00	60.70	1	2,941	0.03%
2020/01/30	0	0.00	3	60.20	59.80	-3	3,507	-0.09%
2020/01/07	2	64.70	0	0.00	65.00	2	3,466	0.06%
2020/01/06	1	65.60	0	0.00	65.30	1	3,461	0.03%
2019/12/31	3	66.20	0	0.00	66.20	3	3,517	0.09%
2019/12/30	2	66.60	0	0.00	66.60	2	3,513	0.06%
2019/11/26	0	0.00	1	67.50	68.50	-1	3,338	-0.03%
2019/11/21	1	67.10	0	0.00	67.20	1	3,261	0.03%
2019/11/07	1	66.60	0	0.00	66.70	1	3,104	0.03%
2019/11/06	1	67.50	0	0.00	67.50	1	3,073	0.03%
2019/11/04	0	0.00	2	68.40	69.30	-2	2,979	-0.07%
2019/11/01	3	66.43	0	0.00	67.30	3	2,808	0.11%
2019/10/31	0	0.00	10	65.52	65.20	-10	2,718	-0.37%
2019/10/29	10	65.05	0	0.00	65.40	10	2,737	0.37%
2019/10/22	0	0.00	7	65.90	65.70	-7	2,779	-0.25%
2019/10/21	2	65.60	0	0.00	65.60	2	2,781	0.07%
2019/10/16	5	64.16	1	64.40	64.50	4	2,760	0.14%
2019/10/15	1	64.00	0	0.00	64.00	1	2,766	0.04%
2019/09/23	0	0.00	1	65.70	65.90	-1	2,699	-0.04%
2019/09/20	0	0.00	1	66.50	65.60	-1	2,699	-0.04%
2019/09/19	1	65.20	3	65.63	64.90	-2	2,559	-0.08%
2019/09/18	0	0.00	1	64.50	64.80	-1	2,524	-0.04%
2019/09/17	1	63.60	0	0.00	63.80	1	2,479	0.04%
2019/09/16	4	64.48	0	0.00	64.70	4	2,502	0.16%
2019/09/06	1	63.50	0	0.00	63.40	1	2,511	0.04%