鴻準 (2354)-統一-基隆券商分點個股進出

台股 » 個股 » 鴻準 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻準

(2354)

可現股當沖

股價
65.3
漲跌
▲1.7
漲幅
+2.67%
成交量
71,063張
產業
上市其他電子類股
1017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-基隆券商分點個股進出

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-基隆券商分點個股進出
統一-基隆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
2024/05/23	10.2	65.53	15	65.94	65.30	-4.8	24,805	-0.02%
2024/05/22	5	63.84	0	0.00	63.60	5	23,643	0.02%
2024/05/21	31	64.73	29	63.99	64.80	2	23,189	0.01%
2024/05/20	1	62.10	0	0.00	62.10	1	22,450	0.00%
2024/05/16	0	0.00	3	61.23	61.10	-3	22,142	-0.01%
2024/05/15	3	59.50	13	60.32	60.10	-10	21,984	-0.05%
2024/05/14	1	60.20	4	60.73	60.90	-3	21,890	-0.01%
2024/05/13	13	60.07	10	60.10	60.10	3	21,783	0.01%
2024/05/10	51	60.79	52	60.21	60.60	-1	21,714	0.00%
2024/05/09	5	61.44	1	61.20	60.80	4	21,626	0.02%
2024/05/08	4	61.30	0	0.00	61.30	4	21,452	0.02%
2024/05/07	2	62.20	1	61.90	61.70	1	21,360	0.00%
2024/05/06	9	62.14	7	62.47	62.10	2	21,150	0.01%
2024/05/03	0	0.00	1	62.00	60.70	-1	20,835	0.00%
2024/05/02	3	60.87	1	61.00	60.70	2	20,678	0.01%
2024/04/30	5	61.68	35	62.09	61.60	-30	20,587	-0.15%
2024/04/29	5	63.64	10	62.89	62.40	-5	20,438	-0.02%
2024/04/26	3	61.97	3.1	61.72	61.40	-0.1	19,997	0.00%
2024/04/25	2	61.90	3	61.50	60.90	-1	19,794	-0.01%
2024/04/24	11	61.83	7	61.94	62.00	4	19,592	0.02%
2024/04/23	1	57.50	7	60.00	60.30	-6	18,907	-0.03%
2024/04/22	1	57.00	0	0.00	57.00	1	18,438	0.01%
2024/04/19	0	0.00	2	55.50	55.80	-2	18,278	-0.01%
2024/04/18	1	56.00	1	55.90	56.50	0	18,105	0.00%
2024/04/17	1	56.00	1	55.80	55.60	0	17,987	0.00%
2024/04/16	2.1	55.09	1	56.40	55.00	1.1	17,836	0.01%
2024/04/15	2	58.25	3	57.77	57.50	-1	17,596	-0.01%
2024/04/12	12	58.81	0	0.00	58.50	12	17,434	0.07%
2024/04/11	6	58.80	9	59.54	59.10	-3	17,226	-0.02%
2024/04/10	3	61.60	0	0.00	61.20	3	16,729	0.02%
2024/04/09	3.1	63.74	7	63.44	63.00	-3.9	16,351	-0.02%
2024/04/08	0.1	63.00	13	63.15	63.50	-12.9	15,980	-0.08%
2024/04/03	6	63.27	0	0.00	64.00	6	15,670	0.04%
2024/04/02	1	64.20	2	64.90	64.90	-1	15,264	-0.01%
2024/04/01	10	64.56	12	64.73	63.80	-2	14,706	-0.01%
2024/03/29	24.4	63.23	16	63.08	63.00	8.4	14,144	0.06%
2024/03/28	35.4	66.05	33	65.85	65.10	2.4	13,289	0.02%
2024/03/27	26	61.93	21.1	61.45	63.60	4.9	10,914	0.04%
2024/03/26	6	58.40	2	58.55	57.90	4	9,790	0.04%
2024/03/25	6.1	58.40	7	58.69	58.70	-0.9	9,502	-0.01%
2024/03/22	31	59.31	6	59.53	59.00	25	9,239	0.27%
2024/03/21	9	58.92	13	58.93	59.10	-4	8,698	-0.05%
2024/03/20	20	58.63	8	58.93	58.20	12	8,078	0.15%
2024/03/19	11	56.36	2	57.10	58.10	9	6,912	0.13%
2024/03/18	0	55.40	17	54.61	55.40	-17	6,431	-0.26%
2024/03/15	55	56.69	65	56.81	55.60	-10	6,066	-0.16%
2024/03/14	17	54.23	1	54.00	53.70	16	4,982	0.32%
2024/03/13	37	58.71	24	59.09	58.90	13	4,239	0.31%
2024/03/12	11	54.47	31	51.04	55.30	-20	2,479	-0.81%
2024/03/07	0	0.00	2	49.65	50.10	-2	2,041	-0.10%
2024/03/05	2	50.70	0	0.00	50.50	2	1,996	0.10%
2024/03/04	0	0.00	15	49.80	50.00	-15	1,969	-0.76%
2024/03/01	0	0.00	1	49.25	49.30	-1	1,953	-0.05%
2024/02/29	0	0.00	19	49.75	49.70	-19	1,952	-0.97%
2024/02/26	3	50.10	1.2	50.01	50.00	1.8	1,928	0.09%
2024/02/23	2	50.40	0	0.00	50.10	2	1,936	0.10%
2024/02/22	3	50.90	2	50.50	50.70	1	1,954	0.05%
2024/02/21	10	50.10	0	0.00	50.10	10	1,946	0.51%
2024/02/19	0	0.00	1	50.40	50.30	-1	1,984	-0.05%
2024/02/05	2	50.20	0	0.00	50.20	2	1,996	0.10%
2024/01/31	0	0.00	2	50.20	50.50	-2	2,013	-0.10%
2024/01/26	1	50.50	0	0.00	50.50	1	2,051	0.05%
2024/01/25	0	0.00	2	50.50	50.60	-2	2,055	-0.10%
2024/01/16	0	0.00	10.5	50.80	50.80	-10.5	2,151	-0.49%
2024/01/09	0	0.00	4	51.60	51.50	-4	2,305	-0.17%
2024/01/04	4	52.00	0	0.00	51.90	4	2,373	0.17%
2024/01/03	6	52.10	0	0.00	52.10	6	2,429	0.25%
2024/01/02	0	0.00	2	53.10	52.80	-2	2,540	-0.08%
2023/12/29	0	0.00	1	53.50	53.10	-1	2,580	-0.04%
2023/12/28	0	0.00	20	52.65	52.70	-20	2,568	-0.78%
2023/12/22	5	51.60	0	0.00	51.70	5	2,801	0.18%
2023/12/21	11	51.70	0	0.00	51.70	11	2,840	0.39%
2023/12/20	5	52.10	0	0.00	52.30	5	2,890	0.17%
2023/12/19	5	51.50	0	0.00	51.60	5	2,959	0.17%
2023/12/18	5	52.00	0	0.00	52.00	5	3,097	0.16%
2023/12/15	0	0.00	2	52.10	52.00	-2	3,417	-0.06%
2023/12/13	0	0.00	1	52.00	52.00	-1	4,243	-0.02%
2023/12/12	3	51.30	0	0.00	51.30	3	4,373	0.07%
2023/12/11	1	51.30	0	0.00	51.30	1	4,414	0.02%
2023/12/08	2	51.60	0	0.00	51.60	2	4,421	0.05%
2023/12/07	3	51.87	0	0.00	51.50	3	4,462	0.07%
2023/12/06	1	52.10	0	0.00	52.00	1	4,460	0.02%
2023/11/30	1	53.20	0	0.00	53.30	1	4,461	0.02%
2023/11/28	0	0.00	5	53.40	53.40	-5	4,543	-0.11%
2023/11/27	1	52.90	0	0.00	53.00	1	4,565	0.02%
2023/11/22	16	53.51	10	53.30	53.30	6	4,559	0.13%
2023/11/20	3	53.00	0	0.00	53.00	3	4,545	0.07%
2023/11/16	3	52.80	0	0.00	52.80	3	4,508	0.07%
2023/11/14	3	52.50	0	0.00	52.30	3	4,459	0.07%
2023/11/02	1	53.00	0	0.00	53.00	1	4,561	0.02%
2023/10/24	1	53.00	0	0.00	53.10	1	4,689	0.02%
2023/10/18	1	55.50	0	0.00	55.50	1	5,484	0.02%
2023/10/12	0	0.00	1	57.80	58.00	-1	5,683	-0.02%
2023/10/11	0	0.00	22	57.20	57.40	-22	5,704	-0.39%
2023/10/06	1	57.10	10	56.20	56.50	-9	5,731	-0.16%
2023/10/05	9	58.01	13	58.15	58.20	-4	5,621	-0.07%
2023/10/03	10	58.00	8	57.40	57.40	2	5,552	0.04%
2023/10/02	9	57.56	10	57.60	57.60	-1	5,518	-0.02%
2023/09/27	1	55.60	3	55.90	55.90	-2	5,446	-0.04%
2023/09/26	10	57.30	10	56.41	56.30	0	5,403	0.00%
2023/09/25	0	0.00	1	57.50	57.60	-1	5,400	-0.02%
2023/09/22	0	0.00	2	57.80	57.50	-2	5,379	-0.04%
2023/09/21	3	58.77	0	0.00	58.00	3	5,321	0.06%
2023/09/20	8	61.30	8	59.20	58.90	0	5,188	0.00%
2023/09/19	29	61.17	12	61.07	60.70	17	4,915	0.35%
2023/09/18	7	57.80	0	0.00	57.10	7	4,282	0.16%
2023/09/15	3	58.10	2	58.00	59.00	1	4,137	0.02%
2023/09/12	0	0.00	4	57.28	57.30	-4	4,003	-0.10%
2023/09/11	2	56.30	0	0.00	56.20	2	3,998	0.05%
2023/09/08	0	0.00	1	57.10	57.10	-1	4,071	-0.02%
2023/09/06	0	0.00	3	57.10	57.10	-3	4,090	-0.07%
2023/09/01	0	0.00	1	56.80	57.00	-1	4,010	-0.02%
2023/08/31	1	55.80	0	0.00	55.70	1	3,965	0.03%
2023/08/22	0	0.00	1	54.20	54.30	-1	4,121	-0.02%
2023/08/14	0	0.00	15	56.00	55.70	-15	4,055	-0.37%
2023/08/10	2	56.25	2	57.20	56.20	0	4,024	0.00%
2023/08/07	0	0.00	1	56.20	56.20	-1	3,944	-0.03%
2023/08/01	2	55.70	0	0.00	55.70	2	3,843	0.05%
2023/07/31	0	0.00	1	55.60	55.70	-1	3,826	-0.03%
2023/07/26	12	59.65	0	0.00	57.00	12	3,664	0.33%
2023/07/25	16	59.33	10.1	59.21	59.50	5.9	3,399	0.17%
2023/07/20	2	55.25	3	55.70	55.20	-1	2,750	-0.04%
2023/07/19	1	55.70	1	56.80	55.90	0	2,738	0.00%
2023/07/18	1	57.50	0	0.00	57.40	1	2,693	0.04%
2023/07/17	2	57.10	7	57.30	57.20	-5	2,560	-0.20%
2023/07/14	0	0.00	1	55.90	56.20	-1	2,497	-0.04%
2023/07/13	1	55.30	38	55.25	54.90	-37	2,433	-1.52%
2023/07/12	0	0.00	5	54.00	54.00	-5	2,351	-0.21%
2023/07/07	6	52.57	0	0.00	52.90	6	2,353	0.25%
2023/07/06	10	53.05	1.1	53.09	53.00	8.9	2,335	0.38%
2023/07/05	0	0.00	1	53.80	53.70	-1	2,299	-0.04%
2023/07/04	1	54.80	0	0.00	54.70	1	2,283	0.04%
2023/07/03	1	56.00	1	56.50	56.00	0	2,320	0.00%
2023/06/30	2	55.90	0	0.00	55.60	2	2,322	0.09%
2023/06/27	1	57.00	0	0.00	55.80	1	2,426	0.04%
2023/06/21	1	56.00	0	0.00	55.60	1	2,314	0.04%
2023/06/20	1	56.50	0	0.00	56.10	1	2,319	0.04%
2023/06/16	0	0.00	1	56.70	56.00	-1	2,301	-0.04%
2023/06/15	1	56.70	0	0.00	56.50	1	2,246	0.04%
2023/06/14	18	56.56	0	0.00	56.50	18	2,238	0.80%
2023/06/09	1	54.80	0	0.00	54.60	1	2,095	0.05%
2023/06/06	0	0.00	1	55.70	55.70	-1	2,168	-0.05%
2023/06/02	0	0.00	3	55.97	55.90	-3	2,258	-0.13%
2023/06/01	0	0.00	17	55.33	55.80	-17	2,232	-0.76%
2023/05/31	5	54.50	4	55.10	54.30	1	2,170	0.05%
2023/05/23	0	0.00	5	53.90	53.90	-5	2,226	-0.22%
2023/05/19	0	0.00	5	54.00	53.90	-5	2,281	-0.22%
2023/05/18	1	53.80	0	0.00	53.70	1	2,293	0.04%
2023/05/16	0	0.00	5	53.20	52.80	-5	2,332	-0.21%
2023/05/15	0	0.00	1	52.20	52.70	-1	2,345	-0.04%
2023/05/12	1	51.90	0	0.00	52.20	1	2,409	0.04%
2023/05/11	5	52.50	0	0.00	52.40	5	2,424	0.21%
2023/04/25	5	52.50	0	0.00	52.60	5	3,295	0.15%
2023/04/21	5	54.00	0	0.00	53.80	5	3,344	0.15%
2023/04/19	1	55.00	0	0.00	55.00	1	3,398	0.03%
2023/04/18	2	55.00	0	0.00	54.80	2	3,409	0.06%
2023/04/17	0	0.00	1	55.10	55.00	-1	3,409	-0.03%
2023/04/14	0	0.00	3	55.00	54.80	-3	3,409	-0.09%
2023/04/10	3	55.40	1	55.30	55.50	2	3,501	0.06%
2023/03/31	3	55.80	0	55.80	55.90	3	3,415	0.09%
2023/03/29	0.2	55.40	10	55.40	55.50	-9.8	3,342	-0.29%
2023/03/24	5	54.10	1	54.10	54.70	4	3,272	0.12%
2023/03/23	0	0.00	3.1	53.70	53.90	-3.1	3,251	-0.10%
2023/03/21	0	52.90	5	53.30	53.30	-5	3,332	-0.15%
2023/03/20	0	0.00	6	52.20	53.00	-6	3,328	-0.18%
2023/03/16	5	52.00	2	51.80	51.90	3	3,323	0.09%
2023/03/14	0.1	53.00	0	0.00	52.90	0.1	3,392	0.00%
2023/03/09	2	55.15	0	0.00	54.90	2	3,665	0.05%
2023/03/07	0	0.00	1	56.30	56.00	-1	3,688	-0.03%
2023/02/23	2	56.00	0	0.00	56.00	2	3,592	0.06%
2023/02/22	1	55.20	2	55.05	55.20	-1	3,564	-0.03%
2023/02/20	2	56.05	0	0.00	56.00	2	3,617	0.06%
2023/02/17	0	0.00	3	55.30	55.30	-3	3,625	-0.08%
2023/02/16	0	0.00	1	55.20	55.10	-1	3,670	-0.03%
2023/02/15	0	0.00	0.1	54.60	54.50	-0.1	3,743	0.00%
2023/02/07	1	56.40	1	56.00	56.20	0	3,671	0.00%
2023/02/06	21	56.60	0	0.00	56.50	21	3,643	0.58%
2023/02/03	1	56.50	3	56.33	56.30	-2	3,593	-0.06%
2023/02/02	0	0.00	2	55.45	56.40	-2	3,504	-0.06%
2023/02/01	5	54.50	14	54.89	55.00	-9	3,320	-0.27%
2023/01/31	2	54.55	0	0.00	54.20	2	3,260	0.06%
2023/01/30	0	0.00	6	54.75	55.40	-6	3,155	-0.19%
2023/01/12	1	52.90	0	0.00	52.70	1	2,949	0.03%
2023/01/11	0	0.00	1	53.80	53.80	-1	2,937	-0.03%
2023/01/09	1	53.20	0	0.00	53.20	1	2,923	0.03%
2023/01/06	3	52.13	1	52.30	52.40	2	2,890	0.07%
2023/01/05	1	51.30	1	51.00	51.00	0	2,871	0.00%
2022/12/30	0	0.00	5	52.10	51.90	-5	2,868	-0.17%
2022/12/28	0	0.00	1	52.20	52.30	-1	2,828	-0.04%
2022/12/22	0	0.00	11	51.93	52.00	-11	2,833	-0.39%
2022/12/21	11	51.20	0	0.00	50.60	11	2,832	0.39%
2022/12/15	0	0.00	1	53.60	53.80	-1	2,802	-0.04%
2022/12/13	0	0.00	1	53.80	53.70	-1	2,770	-0.04%
2022/12/09	3	52.80	1	53.00	53.20	2	2,735	0.07%
2022/12/07	0	0.00	6	52.80	52.80	-6	2,711	-0.22%
2022/12/06	1	53.30	2	53.40	53.20	-1	2,685	-0.04%
2022/12/05	77	54.53	91	54.23	54.20	-14	2,636	-0.53%
2022/12/02	3	54.13	10	53.99	54.00	-7	2,540	-0.28%
2022/12/01	2	51.95	3	52.33	51.90	-1	2,378	-0.04%
2022/11/30	20	51.50	17	51.06	52.10	3	2,386	0.13%
2022/11/29	20	50.05	0	0.00	50.10	20	2,294	0.87%
2022/11/28	1	49.75	0	0.00	49.95	1	2,280	0.04%
2022/11/25	1	50.00	0	0.00	49.95	1	2,287	0.04%
2022/11/24	0	0.00	4	49.79	49.85	-4	2,284	-0.18%
2022/11/22	3	49.93	1	50.10	50.00	2	2,324	0.09%
2022/11/18	0	0.00	1	49.65	49.65	-1	2,364	-0.04%
2022/11/17	2	49.93	0	0.00	49.90	2	2,354	0.08%
2022/11/16	0	0.00	2	50.70	50.10	-2	2,340	-0.09%
2022/11/11	0	0.00	21	48.53	48.85	-21	2,177	-0.96%
2022/11/09	0	0.00	3	48.10	48.20	-3	2,098	-0.14%
2022/10/25	1	45.95	0	0.00	45.75	1	2,229	0.04%
2022/10/21	10	46.15	0	0.00	45.60	10	2,226	0.45%
2022/10/19	1	46.70	2	46.43	46.00	-1	2,210	-0.05%
2022/10/18	10	46.30	0	0.00	46.30	10	2,214	0.45%
2022/10/17	1	46.60	0	0.00	46.45	1	2,258	0.04%
2022/10/14	0	0.00	10	46.30	46.10	-10	2,267	-0.44%
2022/10/06	0	0.00	1	46.80	47.00	-1	2,319	-0.04%
2022/09/29	1	45.60	0	0.00	45.95	1	2,429	0.04%
2022/09/23	1	46.95	0	0.00	46.75	1	2,600	0.04%
2022/09/21	1	47.30	0	0.00	47.35	1	2,775	0.04%
2022/09/19	1	48.05	0	0.00	48.00	1	2,802	0.04%
2022/09/14	0	0.00	25	48.50	48.85	-25	2,866	-0.87%
2022/09/13	0	0.00	1	49.50	49.80	-1	2,901	-0.03%
2022/09/06	3	48.40	5.1	48.94	48.15	-2.1	3,297	-0.06%
2022/09/05	1	50.20	2	50.30	50.10	-1	3,312	-0.03%
2022/09/01	1	50.40	0	0.00	50.20	1	3,454	0.03%
2022/08/30	2	50.40	0	0.00	50.60	2	3,605	0.06%
2022/08/18	3	50.10	0	0.00	50.20	3	6,430	0.05%
2022/08/16	1	50.60	0	0.00	50.40	1	6,623	0.02%
2022/08/12	6	50.93	0	0.00	51.10	6	6,721	0.09%
2022/08/11	3	50.57	5	50.50	50.60	-2	6,755	-0.03%
2022/08/09	0	0.00	1.1	49.05	49.10	-1.1	6,837	-0.02%
2022/08/08	1	48.70	0	0.00	48.60	1	6,957	0.01%
2022/08/03	0	0.00	7	48.30	48.10	-7	7,121	-0.10%
2022/08/02	2	48.33	0	0.00	48.30	2	7,144	0.03%
2022/07/29	0	0.00	10	49.15	49.25	-10	7,144	-0.14%
2022/07/26	0	0.00	1	49.05	48.70	-1	7,202	-0.01%
2022/07/25	2	48.85	0	0.00	49.20	2	7,216	0.03%
2022/07/21	0	0.00	1	48.15	48.75	-1	7,194	-0.01%
2022/07/20	1	47.40	3	47.58	47.50	-2	7,182	-0.03%
2022/07/19	3	46.83	0	0.00	46.90	3	7,176	0.04%
2022/07/18	4	46.88	0	0.00	47.00	4	7,226	0.06%
2022/07/15	6	46.59	0	0.00	46.60	6	7,237	0.08%
2022/07/14	1	47.00	0	0.00	46.80	1	7,239	0.01%
2022/07/13	1	47.15	0	0.00	47.05	1	7,246	0.01%
2022/07/11	0	0.00	10	45.95	46.25	-10	7,196	-0.14%
2022/07/08	1	46.60	0	0.00	46.05	1	7,190	0.01%
2022/07/05	1	45.95	0	0.00	46.55	1	7,137	0.01%
2022/07/04	0	0.00	10	46.00	45.70	-10	7,133	-0.14%
2022/07/01	2	48.03	11	47.94	47.00	-9	7,121	-0.13%
2022/06/30	3	49.95	0	0.00	49.30	3	7,040	0.04%
2022/06/29	1	52.20	0	0.00	52.20	1	6,921	0.01%
2022/06/17	5	54.70	0	0.00	55.50	5	6,680	0.07%
2022/06/16	3	56.63	8	56.60	55.20	-5	6,524	-0.08%
2022/06/15	0	0.00	5	56.50	56.20	-5	6,514	-0.08%
2022/06/14	10	55.90	0	0.00	56.40	10	6,485	0.15%
2022/06/13	1	55.90	5	55.70	55.50	-4	6,436	-0.06%
2022/06/10	1	56.40	0	0.00	56.40	1	6,353	0.02%
2022/06/09	2	56.50	1	56.80	56.40	1	6,310	0.02%
2022/06/08	6	56.33	0	0.00	56.40	6	6,213	0.10%
2022/06/07	0	0.00	4	56.68	56.20	-4	6,155	-0.06%
2022/06/06	13	56.37	0	0.00	56.30	13	6,090	0.21%
2022/06/02	4	56.85	12	56.64	56.50	-8	5,993	-0.13%
2022/06/01	12	55.82	6	56.03	56.00	6	5,706	0.11%
2022/05/31	2	55.55	1	55.80	54.60	1	5,360	0.02%
2022/05/30	5	53.98	0	0.00	54.30	5	3,832	0.13%
2022/05/27	0	0.00	2	54.75	54.60	-2	3,693	-0.05%
2022/05/25	3	54.40	0	0.00	54.40	3	3,678	0.08%
2022/05/24	2	53.40	1	53.40	53.20	1	3,683	0.03%
2022/05/23	2	54.05	0	0.00	53.80	2	3,696	0.05%
2022/05/19	25	53.96	0	0.00	54.00	25	3,686	0.68%
2022/05/18	2	55.20	0	0.00	55.60	2	3,604	0.06%
2022/05/17	21	55.03	7	55.19	54.90	14	3,578	0.39%
2022/05/16	10	56.96	5	56.10	55.90	5	3,497	0.14%
2022/05/13	6.3	58.41	5	58.90	58.50	1.3	3,385	0.04%
2022/05/12	0	0.00	61	61.07	61.00	-61	3,285	-1.86%
2022/05/11	5	60.60	5	61.20	61.30	0	3,294	0.00%
2022/05/10	60	60.50	5	61.50	61.50	55	3,401	1.62%
2022/05/06	0	0.00	60	60.30	60.50	-60	3,424	-1.75%
2022/05/05	0	0.00	2	61.10	61.30	-2	3,468	-0.06%
2022/05/04	60	60.53	0	0.00	60.80	60	3,484	1.72%
2022/04/27	0	0.00	5	58.00	58.50	-5	3,536	-0.14%
2022/04/26	0	0.00	1	59.40	59.40	-1	3,534	-0.03%
2022/04/25	5	59.40	0	0.00	59.50	5	3,530	0.14%
2022/04/22	6	59.83	5	60.30	60.60	1	3,496	0.03%
2022/04/19	0	0.00	1	60.40	60.10	-1	3,474	-0.03%
2022/04/18	5	60.30	0	0.00	60.60	5	3,473	0.14%
2022/04/15	0	0.00	1	60.60	60.60	-1	3,480	-0.03%
2022/04/14	1	61.20	0	0.00	61.10	1	3,541	0.03%
2022/04/13	0	0.00	3	60.97	61.40	-3	3,592	-0.08%
2022/04/08	11	60.93	2	60.90	60.80	9	3,784	0.24%
2022/04/06	0	0.00	34	61.60	61.80	-34	3,737	-0.91%
2022/04/01	5	62.10	0	0.00	62.10	5	3,705	0.13%
2022/03/30	0	0.00	36	63.00	62.60	-36	3,663	-0.98%
2022/03/24	70	63.20	1	63.00	63.30	69	3,651	1.89%
2022/03/21	4	62.60	6	62.57	62.30	-2	3,677	-0.05%
2022/03/18	2	62.40	0	0.00	62.70	2	3,685	0.05%
2022/03/15	0	0.00	4	61.28	61.20	-4	3,661	-0.11%
2022/03/11	0	0.00	2	62.55	62.40	-2	3,733	-0.05%
2022/03/10	1	62.80	0	0.00	63.00	1	3,775	0.03%
2022/03/08	0	0.00	6	61.90	61.90	-6	3,808	-0.16%
2022/03/07	12	62.43	8	61.78	62.60	4	3,803	0.11%
2022/03/04	2	63.70	0	0.00	63.70	2	3,830	0.05%
2022/03/03	6	64.62	1	64.70	64.70	5	3,864	0.13%
2022/03/02	1	64.60	0	0.00	64.80	1	3,932	0.03%
2022/03/01	7	64.51	9	65.04	64.80	-2	3,908	-0.05%
2022/02/25	5	63.88	0	0.00	63.80	5	3,836	0.13%
2022/02/24	1	64.10	2	63.80	63.70	-1	3,779	-0.03%
2022/02/23	3	64.07	0	0.00	64.60	3	3,696	0.08%
2022/02/22	1.1	63.78	0	0.00	63.90	1.1	3,637	0.03%
2022/02/21	3	63.63	0	0.00	64.00	3	3,645	0.08%
2022/02/18	0	0.00	2	63.20	63.00	-2	3,636	-0.06%
2022/02/17	1	63.10	1	63.80	63.10	0	3,784	0.00%
2022/02/14	1	62.10	1	62.50	62.30	0	4,021	0.00%
2022/02/10	0	0.00	16	62.73	63.60	-16	4,106	-0.39%
2022/02/07	5	60.10	10	60.50	60.20	-5	4,198	-0.12%
2022/01/25	10	60.55	0	0.00	60.40	10	4,375	0.23%
2022/01/21	0	0.00	4	62.10	62.00	-4	4,417	-0.09%
2022/01/19	1	62.60	5	62.18	62.00	-4	4,484	-0.09%
2022/01/18	0	0.00	10	62.80	62.60	-10	4,506	-0.22%
2022/01/17	1	62.20	6	62.32	62.40	-5	4,573	-0.11%
2022/01/14	2	62.70	4	62.40	62.40	-2	4,656	-0.04%
2022/01/12	0	0.00	5	63.10	63.30	-5	4,944	-0.10%
2022/01/11	1	63.80	0	0.00	63.40	1	5,062	0.02%
2022/01/07	11	64.33	0	0.00	64.20	11	5,567	0.20%
2022/01/05	5	66.58	8	66.39	66.20	-3	5,650	-0.05%
2022/01/04	0	0.00	5	64.60	64.50	-5	5,601	-0.09%
2021/12/30	1	64.70	0	0.00	64.90	1	5,923	0.02%
2021/12/24	1	64.60	0	0.00	64.60	1	7,497	0.01%
2021/12/21	0.1	64.10	0	0.00	64.10	0.1	8,253	0.00%
2021/12/14	0	0.00	1	64.40	64.20	-1	9,301	-0.01%
2021/12/13	2	65.30	0	0.00	64.80	2	9,340	0.02%
2021/12/10	0	0.00	1	65.50	65.30	-1	9,585	-0.01%
2021/12/09	0	0.00	5	64.70	65.20	-5	9,552	-0.05%
2021/12/08	2	64.40	4	64.50	64.30	-2	9,529	-0.02%
2021/12/07	2	64.35	0	0.00	64.30	2	9,514	0.02%
2021/12/06	2	65.20	2	64.75	65.50	0	9,462	0.00%
2021/12/03	1	64.70	1	64.70	64.40	0	9,490	0.00%
2021/12/02	0	0.00	0.9	64.62	64.30	-0.9	9,489	-0.01%
2021/12/01	2	64.60	0	0.00	64.90	2	9,490	0.02%
2021/11/30	2	65.10	0	0.00	65.20	2	9,519	0.02%
2021/11/25	1	67.00	0	0.00	66.60	1	9,412	0.01%
2021/11/24	2	66.60	0	0.00	67.10	2	9,427	0.02%
2021/11/23	0	0.00	1	66.50	66.60	-1	9,460	-0.01%
2021/11/19	3	66.73	0	0.00	66.70	3	9,486	0.03%
2021/11/18	5	67.16	1	66.90	67.10	4	9,548	0.04%
2021/11/17	1	67.30	0	0.00	66.90	1	9,682	0.01%
2021/11/16	4	67.33	0	0.00	67.30	4	9,779	0.04%
2021/11/11	2	70.10	2	70.60	69.30	0	9,930	0.00%
2021/11/10	0	0.00	3	70.10	70.20	-3	9,851	-0.03%
2021/11/09	3	69.60	0	0.00	69.60	3	9,853	0.03%
2021/11/08	0	0.00	11.2	69.47	69.60	-11.2	9,847	-0.11%
2021/11/05	4	69.85	4	69.63	70.00	0	9,845	0.00%
2021/11/04	8	70.53	5	70.88	70.00	3	9,782	0.03%
2021/11/03	3	69.80	13	69.54	69.80	-10	9,643	-0.10%
2021/11/02	23	69.77	14.1	69.25	69.10	8.9	9,609	0.09%
2021/11/01	0	0.00	2	68.65	68.60	-2	9,474	-0.02%
2021/10/29	6	68.48	3	68.60	68.80	3	9,456	0.03%
2021/10/27	1	67.70	0	0.00	67.70	1	9,316	0.01%
2021/10/26	6	68.25	0	0.00	68.00	6	9,311	0.06%
2021/10/25	9	68.18	0	0.00	68.30	9	9,279	0.10%
2021/10/21	17	67.91	13	66.59	66.50	4	9,213	0.04%
2021/10/20	1	67.50	0	0.00	67.90	1	9,154	0.01%
2021/10/18	9	70.08	0	0.00	68.70	9	8,913	0.10%
2021/10/15	0	0.00	13	70.63	70.80	-13	8,729	-0.15%
2021/10/14	1	68.20	1	68.80	68.50	0	8,527	0.00%
2021/10/13	11	68.70	11	68.95	69.00	0	8,468	0.00%
2021/10/12	3.2	68.33	2	68.20	67.90	1.2	8,397	0.01%
2021/10/08	11	69.98	10	70.10	70.10	1	8,305	0.01%
2021/10/07	10	69.00	1	69.60	69.40	9	8,151	0.11%
2021/10/06	7	69.50	165	70.62	68.30	-158	8,078	-1.96%	大賣/鉅額交易
2021/10/05	28	69.81	7	70.10	71.20	21	7,773	0.27%
2021/10/04	146	70.12	23.5	70.00	70.90	122.5	7,414	1.65%	大買/鉅額交易
2021/10/01	8	68.35	3	68.20	67.60	5	6,842	0.07%
2021/09/30	10	70.00	21	70.54	70.30	-11	6,600	-0.17%
2021/09/29	1	68.10	3	68.50	68.70	-2	6,218	-0.03%
2021/09/28	20	69.20	20	69.40	69.40	0	6,209	0.00%
2021/09/27	3	68.73	1	68.00	68.80	2	6,058	0.03%
2021/09/24	11	68.75	11	68.76	68.70	0	5,961	0.00%
2021/09/23	2	67.60	4	67.93	68.00	-2	5,645	-0.04%
2021/09/22	0	0.00	5	65.20	66.20	-5	5,330	-0.09%
2021/09/17	0	0.00	2	66.30	66.50	-2	5,240	-0.04%
2021/09/16	5	64.50	0	0.00	64.40	5	5,113	0.10%
2021/09/15	3	65.47	12	65.37	65.00	-9	5,073	-0.18%
2021/09/14	2	62.80	0	0.00	62.80	2	4,849	0.04%
2021/09/13	1	63.00	0	0.00	63.00	1	4,862	0.02%
2021/09/09	0	63.40	0	0.00	63.50	0	5,004	0.00%
2021/09/08	0.1	63.60	0	0.00	62.90	0.1	5,002	0.00%
2021/09/07	0	64.00	0	0.00	64.30	0	4,951	0.00%
2021/09/06	0	0.00	7	64.53	64.00	-7	4,946	-0.14%
2021/09/03	0.1	64.21	3	64.20	64.90	-2.9	4,952	-0.06%
2021/09/02	0.3	65.00	0	0.00	64.20	0.3	4,909	0.01%
2021/08/30	2	66.00	0	0.00	66.20	2	4,853	0.04%
2021/08/26	0	0.00	3	65.40	65.70	-3	4,919	-0.06%
2021/08/25	0.1	65.50	0	0.00	65.70	0.1	5,051	0.00%
2021/08/24	1	67.00	1	67.30	65.70	0	5,050	0.00%
2021/08/23	2	66.80	3	67.07	67.30	-1	5,006	-0.02%
2021/08/20	0	0.00	2	66.00	65.90	-2	4,871	-0.04%
2021/08/19	2	65.70	0	0.00	64.50	2	4,791	0.04%
2021/08/18	1	66.70	3	65.40	66.80	-2	4,610	-0.04%
2021/08/16	1	64.20	3	63.40	63.90	-2	4,440	-0.05%
2021/08/13	1	64.10	2	64.20	64.00	-1	4,433	-0.02%
2021/08/11	0	0.00	1	62.70	63.30	-1	4,404	-0.02%
2021/08/06	1	63.20	1	63.70	63.70	0	4,665	0.00%
2021/08/05	1	63.10	0	0.00	63.20	1	4,772	0.02%
2021/07/28	1	62.00	0	0.00	62.20	1	5,306	0.02%
2021/07/27	0	0.00	3	62.50	62.50	-3	5,499	-0.05%
2021/07/26	8	62.14	11	63.55	63.10	-3	5,680	-0.05%
2021/07/22	2	62.60	1	62.50	62.40	1	5,708	0.02%
2021/07/21	5	64.10	8	63.04	63.00	-3	5,794	-0.05%
2021/07/20	1.1	64.80	0	0.00	64.20	1.1	5,755	0.02%
2021/07/19	0	0.00	2	65.80	65.80	-2	5,777	-0.03%
2021/07/15	1	66.50	2	66.90	66.70	-1	6,086	-0.02%
2021/07/13	0	0.00	1	66.30	66.10	-1	6,153	-0.02%
2021/07/08	0.1	65.50	0.5	65.50	65.50	-0.4	6,399	-0.01%
2021/07/07	0	0.00	1	65.70	65.50	-1	6,501	-0.02%
2021/07/06	1	66.10	0	0.00	66.00	1	6,572	0.02%
2021/07/05	1	67.20	8	66.59	67.00	-7	6,628	-0.11%
2021/07/01	0	0.00	0.2	65.10	65.10	-0.2	6,709	0.00%
2021/06/30	0	0.00	3	65.90	65.70	-3	6,760	-0.04%
2021/06/29	0.1	65.10	2	65.30	65.30	-1.9	6,904	-0.03%
2021/06/25	2	65.85	0	0.00	65.60	2	7,238	0.03%
2021/06/24	0	0.00	5	65.30	65.40	-5	7,302	-0.07%
2021/06/23	0	0.00	1	65.40	65.10	-1	7,422	-0.01%
2021/06/22	1	64.30	1	64.10	63.90	0	7,633	0.00%
2021/06/21	7	64.70	0	0.00	64.20	7	7,891	0.09%
2021/06/18	1	66.10	6	66.05	65.70	-5	8,989	-0.06%
2021/06/17	0	0.00	3	64.90	65.00	-3	9,076	-0.03%
2021/06/11	4	65.00	7	64.96	64.90	-3	10,415	-0.03%
2021/06/08	0	0.00	5	64.58	64.40	-5	11,187	-0.04%
2021/06/07	2	63.75	1	63.60	63.50	1	11,381	0.01%
2021/06/04	20	64.10	0	0.00	64.00	20	11,419	0.18%
2021/06/03	8	65.06	3	65.10	65.10	5	11,503	0.04%
2021/06/02	10	66.07	5	66.32	65.90	5	11,547	0.04%
2021/06/01	5	66.00	2	66.60	66.40	3	11,512	0.03%
2021/05/31	10	65.10	10	64.90	65.30	0	11,685	0.00%
2021/05/28	5	65.00	1	65.10	64.60	4	11,746	0.03%
2021/05/27	0	0.00	3	63.80	64.00	-3	11,840	-0.03%
2021/05/24	0	0.00	21	63.50	63.50	-21	13,058	-0.16%
2021/05/21	0	0.00	4	63.40	63.10	-4	13,201	-0.03%
2021/05/20	4	62.53	1	62.30	62.20	3	13,440	0.02%
2021/05/19	16	62.29	1	62.50	62.10	15	13,616	0.11%
2021/05/18	0	0.00	0.5	62.70	62.70	-0.5	13,799	0.00%
2021/05/17	25	56.24	25	57.28	57.80	0	13,988	0.00%
2021/05/14	10	61.50	0	0.00	60.90	10	14,093	0.07%
2021/05/12	1	61.00	1	61.40	59.80	0	14,679	0.00%
2021/05/11	16	63.16	1	63.40	62.00	15	15,153	0.10%
2021/05/10	6	65.02	12	65.55	65.40	-6	15,223	-0.04%
2021/05/07	3	65.83	22	65.97	66.20	-19	15,477	-0.12%
2021/05/06	2	64.35	0	0.00	64.40	2	15,780	0.01%
2021/05/05	11	64.56	10	65.00	63.60	1	16,217	0.01%
2021/05/04	24	64.36	12	64.88	64.20	12	16,250	0.07%
2021/05/03	5	68.00	2	66.70	66.70	3	16,320	0.02%
2021/04/29	2	69.50	30	69.10	69.00	-28	16,341	-0.17%
2021/04/28	4	69.90	4	69.70	69.70	0	16,457	0.00%
2021/04/27	10	70.00	3	70.47	70.70	7	16,704	0.04%
2021/04/26	0	0.00	2	69.70	69.60	-2	16,916	-0.01%
2021/04/23	6	69.60	0	0.00	69.60	6	17,894	0.03%
2021/04/22	3	69.73	0	0.00	69.30	3	19,364	0.02%
2021/04/21	3	70.80	4	71.37	70.80	-1	21,177	0.00%
2021/04/20	0	0.00	0.4	71.25	71.00	-0.4	23,422	0.00%
2021/04/19	3.5	71.07	0	0.00	71.10	3.5	24,127	0.01%
2021/04/16	4	71.38	11	71.95	71.70	-7	24,288	-0.03%
2021/04/15	9	70.17	7	70.74	70.80	2	24,357	0.01%
2021/04/14	5	70.92	2	71.30	71.10	3	24,344	0.01%
2021/04/13	44	72.91	1	73.00	72.10	43	24,468	0.18%
2021/04/12	3	72.23	0	0.00	72.10	3	24,572	0.01%
2021/04/09	4	72.08	4	72.08	72.00	0	24,711	0.00%
2021/04/08	3	72.40	2	72.40	72.30	1	24,687	0.00%
2021/04/07	17	72.77	8	72.90	73.10	9	24,603	0.04%
2021/04/06	3	72.40	0	0.00	72.10	3	24,526	0.01%
2021/04/01	7	71.81	16	71.97	71.90	-9	24,495	-0.04%
2021/03/31	9	72.62	103	72.70	72.60	-94	24,416	-0.38%	大賣/
2021/03/30	3	74.30	13	74.39	74.80	-10	24,191	-0.04%
2021/03/29	1	74.30	10	74.10	74.10	-9	24,121	-0.04%
2021/03/26	0	0.00	3	73.87	73.80	-3	24,108	-0.01%
2021/03/25	3	74.53	8	74.49	74.10	-5	24,013	-0.02%
2021/03/24	124	75.47	13	76.72	75.40	111	23,836	0.47%	大買/鉅額交易
2021/03/23	128	76.55	197	76.54	76.10	-69	23,564	-0.29%	大買/大賣/
2021/03/22	95	73.29	1	74.10	74.00	94	22,465	0.42%
2021/03/19	3	73.27	27	73.40	73.00	-24	22,308	-0.11%
2021/03/18	39	74.96	15	74.85	74.80	24	22,105	0.11%
2021/03/17	23	74.46	20.1	74.47	73.40	3	21,765	0.01%
2021/03/16	1	72.80	3	72.87	72.50	-2	21,200	-0.01%
2021/03/15	2	72.25	4	72.28	72.80	-2	21,150	-0.01%
2021/03/12	22	73.00	24	72.96	73.30	-2	21,192	-0.01%
2021/03/11	11	71.01	20	71.16	71.30	-9	21,120	-0.04%
2021/03/10	0	0.00	10	69.75	69.60	-10	20,960	-0.05%
2021/03/09	10	68.35	8	68.63	69.00	2	20,933	0.01%
2021/03/08	13	69.63	5	69.10	69.00	8	20,785	0.04%
2021/03/05	3	70.47	0	0.00	70.00	3	20,689	0.01%
2021/03/04	12	70.97	18	71.13	70.50	-6	20,660	-0.03%
2021/03/03	1	70.50	4	69.70	70.80	-3	20,431	-0.01%
2021/03/02	7	71.09	6	70.67	69.30	1	20,303	0.00%
2021/02/26	13	70.15	4	70.28	70.00	9	20,163	0.04%
2021/02/25	18	71.77	0	0.00	71.30	18	19,931	0.09%
2021/02/24	13	71.61	18	72.07	70.60	-5	19,489	-0.03%
2021/02/23	1	69.40	0	0.00	69.70	1	18,843	0.01%
2021/02/22	13	70.08	4	69.80	69.70	9	18,685	0.05%
2021/02/19	5	69.56	19	69.24	69.40	-14	18,424	-0.08%
2021/02/18	19	70.16	1.5	70.54	70.20	17.5	18,213	0.10%
2021/02/17	8	69.49	22.2	69.37	69.90	-14.2	17,982	-0.08%
2021/02/05	22	70.45	3	70.87	70.40	19	17,708	0.11%
2021/02/04	4	70.43	7	70.61	70.40	-3	17,457	-0.02%
2021/02/03	10	73.26	10	72.86	72.50	0	17,039	0.00%
2021/02/02	31	75.07	7.3	74.71	73.60	23.7	16,672	0.14%
2021/02/01	4	73.70	1	72.80	74.90	3	15,953	0.02%
2021/01/29	5	75.30	14	76.90	74.80	-9	15,757	-0.06%
2021/01/28	28	76.17	7	77.80	77.20	21	15,459	0.14%
2021/01/27	40	76.87	12	77.41	78.20	28	15,072	0.19%
2021/01/26	18	75.04	1.3	75.24	74.40	16.7	14,563	0.11%
2021/01/25	12	75.78	7	75.59	75.30	5	14,395	0.03%
2021/01/22	15	74.49	11	75.45	75.60	4	14,088	0.03%
2021/01/21	1	73.90	1	73.50	72.50	0	13,851	0.00%
2021/01/20	7	72.60	3	73.07	72.10	4	13,646	0.03%
2021/01/19	18	76.03	28	77.02	76.00	-10	13,299	-0.08%
2021/01/18	56	75.88	43	76.25	77.30	13	12,960	0.10%
2021/01/15	117	76.19	84	75.78	75.60	33	11,917	0.28%	大買/
2021/01/14	184.1	75.85	183	76.49	76.90	1.1	10,349	0.01%	大買/大賣/
2021/01/13	58	69.93	90.1	69.87	72.80	-32.1	8,308	-0.39%
2021/01/12	3	67.70	7	67.70	67.70	-4	5,923	-0.07%
2021/01/11	0	0.00	21	61.60	61.60	-21	5,142	-0.41%
2021/01/08	9	55.64	10	55.42	56.00	-1	4,890	-0.02%
2021/01/07	3	55.23	2	55.60	55.60	1	4,712	0.02%
2021/01/06	8	56.64	6	55.42	55.70	2	4,613	0.04%
2021/01/05	15	56.11	15	56.12	56.10	0	4,309	0.00%
2021/01/04	6	54.40	12	55.28	55.60	-6	4,071	-0.15%
2020/12/31	1	53.60	1	53.50	53.40	0	3,844	0.00%
2020/12/30	5	53.48	5	53.40	53.60	0	3,760	0.00%
2020/12/29	4	53.60	3.3	53.68	53.40	0.7	3,724	0.02%
2020/12/28	2	54.45	7	54.00	54.00	-5	3,684	-0.14%
2020/12/25	4.2	53.55	4	53.53	53.70	0.2	3,627	0.01%
2020/12/24	0	0.00	3	52.90	52.70	-3	3,521	-0.09%
2020/12/23	14	52.01	10	52.10	52.10	4	3,454	0.12%
2020/12/22	3	52.23	2	53.00	52.00	1	3,437	0.03%
2020/12/21	6	52.20	1	51.90	52.20	5	3,413	0.15%
2020/12/18	2	52.40	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	7	52.56	1	53.00	52.90	6	3,354	0.18%
2020/12/15	2	52.10	1	52.20	52.00	1	3,341	0.03%
2020/12/14	2	52.90	0	0.00	52.70	2	3,279	0.06%
2020/12/11	1	53.30	0	0.00	53.00	1	3,205	0.03%
2020/12/10	13	53.69	0	0.00	53.20	13	3,128	0.42%
2020/12/09	4	54.90	7	54.77	54.70	-3	2,998	-0.10%
2020/12/08	28	55.20	7	56.19	54.70	21	2,877	0.73%
2020/12/07	17	56.04	1	54.80	56.30	16	2,632	0.61%
2020/12/04	3	52.30	0	0.00	52.50	3	2,227	0.13%
2020/12/03	1	51.90	0	0.00	51.60	1	2,175	0.05%
2020/12/02	3	52.33	0	0.00	52.20	3	2,119	0.14%
2020/12/01	20	52.40	2	52.50	52.40	18	2,123	0.85%
2020/11/30	2	52.00	1	52.30	52.60	1	2,111	0.05%
2020/11/25	2	51.60	0	0.00	51.60	2	2,039	0.10%
2020/11/24	3	51.80	0	52.00	51.60	3	2,028	0.15%
2020/11/23	0	0.00	2	52.40	52.40	-2	2,003	-0.10%
2020/11/20	0	0.00	1	52.10	52.10	-1	1,960	-0.05%
2020/11/19	1	51.70	0	0.00	51.50	1	1,946	0.05%
2020/11/16	4	51.40	0	0.00	51.50	4	1,987	0.20%
2020/11/13	1	51.40	0	0.00	51.00	1	1,988	0.05%
2020/11/12	0	0.00	2	52.35	52.30	-2	1,946	-0.10%
2020/11/11	0	0.00	3.5	52.13	52.30	-3.5	1,952	-0.18%
2020/11/03	0	0.00	3	51.00	51.10	-3	2,012	-0.15%
2020/10/29	1	50.10	0	0.00	50.40	1	2,036	0.05%
2020/10/28	0	0.00	3	51.00	51.00	-3	2,052	-0.15%
2020/10/26	1	51.40	2	51.50	51.40	-1	2,098	-0.05%
2020/10/21	21	51.80	0	0.00	51.40	21	2,221	0.95%
2020/10/19	4	51.90	4	51.50	51.90	0	2,330	0.00%
2020/10/14	10	52.10	10	51.80	51.80	0	2,580	0.00%
2020/10/05	1	51.20	0	0.00	51.00	1	2,886	0.03%
2020/09/29	1	51.30	0	0.00	51.30	1	2,956	0.03%
2020/09/28	1	51.00	0	0.00	51.00	1	3,033	0.03%
2020/09/18	0	0.00	0.2	52.70	52.60	-0.2	3,183	-0.01%
2020/09/14	0	0.00	2	52.70	52.80	-2	3,342	-0.06%
2020/09/08	2	52.70	0	0.00	52.30	2	3,422	0.06%
2020/09/07	0	0.00	2	52.90	52.70	-2	3,443	-0.06%
2020/09/03	1	53.80	0	0.00	53.30	1	3,473	0.03%
2020/08/31	0	0.00	1	53.10	52.20	-1	3,513	-0.03%
2020/08/26	0	0.00	3	53.00	53.30	-3	3,540	-0.08%
2020/08/21	1	51.40	0	0.00	51.80	1	3,590	0.03%
2020/08/19	0	0.00	1	53.80	53.50	-1	3,523	-0.03%
2020/08/18	0	0.00	1	53.60	54.00	-1	3,510	-0.03%
2020/08/13	1	53.20	2	53.50	53.10	-1	3,519	-0.03%
2020/08/11	0	0.00	0.5	54.30	53.70	-0.5	3,501	-0.02%
2020/08/10	2	54.60	0	0.00	54.40	2	3,522	0.06%
2020/08/06	0.5	54.80	0	0.00	54.80	0.5	3,566	0.01%
2020/08/05	1	54.50	5	54.50	54.50	-4	3,592	-0.11%
2020/08/03	1	54.00	0	0.00	53.90	1	3,640	0.03%
2020/07/31	1	54.40	0	0.00	54.20	1	3,640	0.03%
2020/07/27	3	53.67	0	0.00	53.60	3	3,923	0.08%
2020/07/23	5.1	55.46	1	55.30	55.30	4.1	3,881	0.11%
2020/07/22	4	57.53	0	0.00	58.00	4	3,845	0.10%
2020/07/21	2	57.70	3	57.80	57.60	-1	3,757	-0.03%
2020/07/20	4	57.15	0.1	57.00	56.90	3.9	3,695	0.11%
2020/07/17	3	57.57	0	0.00	57.70	3	3,632	0.08%
2020/07/16	0	0.00	3	58.00	58.00	-3	3,580	-0.08%
2020/07/15	5	57.26	5	57.40	57.20	0	3,552	0.00%
2020/07/14	1	58.00	0	0.00	57.70	1	3,530	0.03%
2020/07/09	5	58.24	1	58.10	58.00	4	3,536	0.11%
2020/07/06	5	58.00	0	0.00	57.80	5	3,540	0.14%
2020/07/03	3	57.00	2	57.35	57.00	1	3,549	0.03%
2020/07/02	2	56.75	0	0.00	57.40	2	3,543	0.06%
2020/07/01	2	57.35	4.2	57.53	57.00	-2.2	3,542	-0.06%
2020/06/30	2	56.00	0	0.00	56.50	2	3,455	0.06%
2020/06/16	0	0.00	1	54.30	54.10	-1	3,379	-0.03%
2020/06/12	1	53.20	0	0.00	53.80	1	3,523	0.03%
2020/06/11	0	0.00	1	55.50	54.50	-1	3,600	-0.03%
2020/06/08	0	0.00	1	55.40	55.80	-1	3,846	-0.03%
2020/06/05	0	0.00	1	55.70	55.50	-1	3,834	-0.03%
2020/06/03	6.1	54.95	1	55.30	55.20	5.1	3,835	0.13%
2020/05/25	1	53.00	0	0.00	53.20	1	3,859	0.03%
2020/05/22	1.1	54.29	0	0.00	53.60	1.1	3,860	0.03%
2020/05/21	0	0.00	0.1	55.20	55.10	-0.1	3,856	0.00%
2020/05/15	2	55.05	2	54.80	54.80	0	3,815	0.00%
2020/05/14	1.1	55.89	0	0.00	55.50	1.1	3,778	0.03%
2020/05/12	1	56.50	2	56.70	56.50	-1	3,743	-0.03%
2020/05/11	1	57.20	6	57.50	57.40	-5	3,742	-0.13%
2020/05/08	7	56.43	2	56.30	56.20	5	3,714	0.13%
2020/05/07	1	55.60	0	0.00	56.00	1	3,679	0.03%
2020/05/06	2.1	56.04	1	56.20	55.50	1.1	3,663	0.03%
2020/05/05	7.1	56.20	4	56.43	55.90	3.1	3,633	0.09%
2020/05/04	1.1	55.77	0	0.00	56.30	1.1	3,626	0.03%
2020/04/30	6	57.88	1	57.80	57.60	5	3,581	0.14%
2020/04/29	0	0.00	2	55.05	54.90	-2	3,414	-0.06%
2020/04/28	1	54.60	0	0.00	54.60	1	3,425	0.03%
2020/04/24	0	0.00	1	53.90	53.60	-1	3,505	-0.03%
2020/04/23	0.1	53.80	0	0.00	53.80	0.1	3,521	0.00%
2020/04/21	2.1	53.80	3	52.50	52.40	-0.9	3,505	-0.03%
2020/04/17	0	0.00	1.5	55.19	54.50	-1.5	3,472	-0.04%
2020/04/15	1	54.40	0	0.00	54.50	1	3,391	0.03%
2020/04/10	1	54.00	1	54.30	54.30	0	3,367	0.00%
2020/04/09	5	56.28	9	54.56	54.80	-4	3,354	-0.12%
2020/04/07	0	0.00	1	51.20	51.20	-1	3,189	-0.03%
2020/04/06	3	49.50	2	50.00	49.95	1	3,167	0.03%
2020/03/31	1	49.30	0	0.00	49.50	1	3,161	0.03%
2020/03/27	9	50.18	0	0.00	49.55	9	3,154	0.29%
2020/03/24	4	48.75	4	48.95	48.75	0	3,153	0.00%
2020/03/20	2	47.55	0	0.00	49.50	2	3,220	0.06%
2020/03/19	0	0.00	3	46.45	46.20	-3	3,172	-0.09%
2020/03/18	0	0.00	1	50.10	50.00	-1	3,119	-0.03%
2020/03/17	0	0.00	1	50.20	51.00	-1	3,177	-0.03%
2020/03/16	1	51.90	0	0.00	52.00	1	3,134	0.03%
2020/03/13	1	51.00	0	0.00	53.30	1	3,082	0.03%
2020/03/10	0	0.00	2	58.00	58.10	-2	2,910	-0.07%
2020/03/09	0	0.00	12	58.30	58.50	-12	2,907	-0.41%
2020/03/06	3	58.73	0	0.00	58.50	3	2,863	0.10%
2020/02/24	1	60.00	0	0.00	60.10	1	2,888	0.03%
2020/02/20	0	0.00	3	60.70	60.70	-3	2,941	-0.10%
2020/02/17	0	0.00	3	60.70	60.60	-3	3,025	-0.10%
2020/02/12	0	0.00	15	61.20	61.20	-15	3,074	-0.49%
2020/02/06	1	61.50	0	0.00	61.60	1	3,264	0.03%
2020/02/03	0.1	60.00	0	0.00	59.30	0.1	3,564	0.00%
2020/01/31	5	61.00	0	0.00	60.50	5	3,521	0.14%
2020/01/30	1.1	61.20	1.5	60.07	59.80	-0.4	3,507	-0.01%
2020/01/20	5	66.00	0.7	65.60	65.90	4.3	3,396	0.13%
2020/01/14	5	65.40	0	0.00	65.60	5	3,430	0.15%
2020/01/09	2	64.70	0	0.00	64.80	2	3,479	0.06%
2019/12/27	2	67.00	0	0.00	67.00	2	3,513	0.06%
2019/12/24	1	67.20	0	0.00	67.00	1	3,508	0.03%
2019/12/23	0	0.00	0.1	67.60	67.60	-0.1	3,526	0.00%
2019/12/20	0	0.00	0	67.60	67.60	0	3,554	0.00%
2019/12/17	0	0.00	1	68.30	68.80	-1	3,610	-0.03%
2019/12/12	3	69.57	6	69.40	68.80	-3	3,555	-0.08%
2019/12/11	0	0.00	1	68.70	68.80	-1	3,452	-0.03%
2019/12/09	0	0.00	11	67.74	67.90	-11	3,437	-0.32%
2019/12/06	1	66.50	1	66.40	67.30	0	3,411	0.00%
2019/12/04	0	0.00	7	67.00	67.10	-7	3,370	-0.21%
2019/11/28	0	0.00	16	68.00	68.00	-16	3,332	-0.48%
2019/11/27	3	68.40	0	0.00	68.10	3	3,354	0.09%
2019/11/18	1	65.70	0	0.00	66.70	1	3,230	0.03%
2019/11/15	10	65.50	0	0.00	65.40	10	3,207	0.31%
2019/11/14	10	65.10	0	0.00	65.00	10	3,202	0.31%
2019/11/12	0	0.00	60	65.98	66.80	-60	3,190	-1.88%
2019/11/07	61	66.93	0	0.00	66.70	61	3,104	1.96%
2019/11/06	1	67.70	0	0.00	67.50	1	3,073	0.03%
2019/11/05	31	68.60	30	69.60	68.90	1	3,033	0.03%
2019/11/04	8	68.73	22	69.21	69.30	-14	2,979	-0.47%
2019/11/01	1	66.60	17	67.20	67.30	-16	2,808	-0.57%
2019/10/31	0	0.00	0.1	64.80	65.20	-0.1	2,718	0.00%
2019/10/29	2	65.25	2	65.50	65.40	0	2,737	0.00%
2019/10/28	15	64.90	0	0.00	64.90	15	2,706	0.55%
2019/10/25	5	64.70	1	64.70	64.70	4	2,717	0.15%
2019/10/24	10	65.20	0	0.00	65.30	10	2,707	0.37%
2019/10/23	11	65.28	26.1	65.71	65.40	-15.1	2,745	-0.55%
2019/10/22	0	0.00	1	65.80	65.70	-1	2,779	-0.04%
2019/10/18	1	65.10	1	65.80	65.10	0	2,783	0.00%
2019/10/16	24	64.26	0	0.00	64.50	24	2,760	0.87%
2019/10/15	1.1	64.08	0	0.00	64.00	1.1	2,766	0.04%
2019/10/14	1	64.00	1	64.10	63.90	0	2,818	0.00%
2019/10/07	1	63.60	4	63.50	63.50	-3	2,938	-0.10%
2019/10/01	0	0.00	1	64.80	65.50	-1	2,878	-0.03%
2019/09/25	0	0.00	1	65.80	66.00	-1	2,787	-0.04%
2019/09/24	0	0.00	6	66.07	66.40	-6	2,755	-0.22%
2019/09/20	6	66.13	20	66.20	65.60	-14	2,699	-0.52%
2019/09/19	0	0.00	1	65.00	64.90	-1	2,559	-0.04%
2019/09/18	0	0.00	1	64.60	64.80	-1	2,524	-0.04%
2019/09/16	0	0.00	3	64.53	64.70	-3	2,502	-0.12%
2019/09/10	0	0.00	1.1	63.57	63.40	-1.1	2,484	-0.05%
2019/09/06	0	0.00	0.4	63.40	63.40	-0.4	2,511	-0.02%
2019/09/05	2	63.50	0	0.00	63.30	2	2,502	0.08%
2019/08/30	20	63.20	0	0.00	63.40	20	2,492	0.80%
2019/08/26	0	0.00	1	62.70	62.70	-1	2,446	-0.04%
2019/08/23	0	0.00	1	64.30	64.30	-1	2,455	-0.04%
2019/08/16	0	0.00	1	62.70	62.80	-1	2,439	-0.04%
2019/08/06	2	60.65	0	0.00	60.80	2	2,402	0.08%
2019/08/02	1	61.70	15	61.67	61.30	-14	2,362	-0.59%
2019/07/29	0	0.00	6	64.80	64.80	-6	2,330	-0.26%
2019/07/26	2	64.20	2	64.30	64.30	0	2,315	0.00%
2019/07/25	1	64.30	2	64.15	64.60	-1	2,319	-0.04%
2019/07/24	1	66.70	0	0.00	66.70	1	2,282	0.04%
2019/07/22	2	67.40	1	67.20	67.50	1	2,195	0.05%
2019/07/16	0	0.00	2	67.05	67.10	-2	2,170	-0.09%
2019/07/12	0	0.00	10	66.10	66.10	-10	2,251	-0.44%
2019/07/11	1	64.80	3	66.07	65.90	-2	2,258	-0.09%
2019/07/05	7	64.63	0	0.00	64.60	7	2,382	0.29%
2019/07/04	1	64.10	0	0.00	64.40	1	2,475	0.04%
2019/07/02	2	64.00	0	0.00	64.10	2	2,604	0.08%
2019/07/01	3	64.10	5	64.02	64.10	-2	2,643	-0.08%
2019/06/28	1	63.10	0	0.00	63.10	1	2,719	0.04%
2019/06/27	0	0.00	1	63.80	63.40	-1	2,856	-0.04%
2019/06/21	4	64.10	2	63.05	64.20	2	2,957	0.07%
2019/06/20	0	0.00	4	63.18	63.60	-4	2,925	-0.14%
2019/06/19	1	61.90	1	62.00	62.10	0	2,921	0.00%
2019/06/18	0	0.00	1	61.40	61.40	-1	2,912	-0.03%
2019/06/14	3	62.13	0	0.00	62.10	3	2,889	0.10%
2019/06/12	0	0.00	0.5	62.10	61.80	-0.5	3,043	-0.02%
2019/06/10	1	61.70	0	0.00	61.70	1	3,047	0.03%
2019/06/05	1	62.10	1	61.90	61.50	0	3,074	0.00%
2019/06/04	1	61.40	1	61.70	61.60	0	3,079	0.00%
2019/06/03	11	61.71	0	0.00	61.90	11	3,089	0.36%
2019/05/31	0	0.00	1	61.60	61.50	-1	3,098	-0.03%
2019/05/29	0.1	60.50	0	0.00	60.30	0.1	3,103	0.00%
2019/05/28	2.1	60.65	0.6	60.70	60.50	1.5	3,106	0.05%
2019/05/27	1.1	60.81	0.8	60.90	60.90	0.3	3,097	0.01%
2019/05/24	0	0.00	4	60.80	60.70	-4	3,139	-0.13%
2019/05/23	0.2	60.80	0	0.00	60.70	0.2	3,155	0.01%
2019/05/22	1	61.00	0	0.00	61.00	1	3,152	0.03%
2019/05/16	1	62.00	0	0.00	61.30	1	3,158	0.03%
2019/05/14	1	63.90	0	0.00	63.30	1	3,151	0.03%
2019/05/13	3	64.20	0	0.00	64.00	3	3,151	0.10%
2019/05/09	1	66.10	0	0.00	66.10	1	3,183	0.03%
2019/05/08	0.8	68.00	0	0.00	67.70	0.8	3,142	0.02%
2019/05/06	1	67.30	0	0.00	67.30	1	3,145	0.03%
2019/04/26	2	68.85	0	0.00	68.90	2	3,156	0.06%
2019/04/23	4	68.98	0	0.00	70.00	4	3,261	0.12%
2019/04/22	1	69.90	4	69.75	69.50	-3	3,237	-0.09%
2019/04/18	1	70.50	10	71.80	71.10	-9	3,247	-0.28%
2019/04/17	3	72.00	3	71.90	72.00	0	3,148	0.00%
2019/04/16	2	71.20	0	0.00	71.20	2	3,099	0.06%
2019/04/15	2	69.00	4	70.55	71.10	-2	3,044	-0.07%
2019/04/12	4	68.45	7	68.10	68.50	-3	2,972	-0.10%
2019/04/11	0	0.00	4	67.50	67.30	-4	2,906	-0.14%
2019/04/10	2	67.75	1	67.90	67.30	1	2,869	0.03%
2019/04/09	1	66.30	1	66.40	66.80	0	2,774	0.00%
2019/04/08	1	65.30	5.3	66.74	66.70	-4.3	2,753	-0.16%
2019/04/03	4	64.55	2	64.75	65.00	2	2,644	0.08%
2019/04/02	4	64.75	10	64.64	64.80	-6	2,605	-0.23%
2019/04/01	0	0.00	5	63.84	63.80	-5	2,515	-0.20%
2019/03/29	3	61.50	0	0.00	61.50	3	2,361	0.13%
2019/03/28	3	62.37	12	61.90	62.00	-9	2,322	-0.39%
2019/03/27	15	62.23	5	62.20	61.90	10	2,298	0.44%
2019/03/26	1	61.60	0	0.00	62.30	1	2,285	0.04%
2019/03/25	0.1	62.00	0	0.00	61.80	0.1	2,271	0.00%
2019/03/22	8	63.13	3	63.60	62.60	5	2,252	0.22%
2019/03/20	4	63.25	1	63.00	63.10	3	2,269	0.13%
2019/03/19	1	62.60	0	0.00	63.00	1	2,303	0.04%
2019/03/18	3	62.43	0	0.00	62.50	3	2,379	0.13%
2019/03/15	0.2	62.00	1	62.40	62.40	-0.8	2,362	-0.03%
2019/03/14	1	61.80	1	62.10	62.00	0	2,213	0.00%
2019/03/12	1	61.30	0	0.00	61.40	1	2,262	0.04%
2019/03/11	0	0.00	2	60.90	61.10	-2	2,287	-0.09%
2019/03/07	1	61.80	0	0.00	61.60	1	2,533	0.04%
2019/03/04	2	62.10	0	0.00	62.20	2	2,653	0.08%
2019/02/26	1	63.00	1	63.00	62.60	0	2,632	0.00%
2019/02/25	0	0.00	1.2	63.40	63.50	-1.2	2,614	-0.05%
2019/02/22	0	0.00	1	62.20	62.30	-1	2,616	-0.04%
2019/02/19	1	60.70	0	0.00	60.90	1	2,671	0.04%
2019/02/18	1	59.80	2	60.15	60.20	-1	2,725	-0.04%
2019/02/15	1	60.70	1	60.40	60.30	0	2,726	0.00%
2019/02/13	2	61.10	3	61.03	61.20	-1	2,788	-0.04%
2019/02/12	0	0.00	51	60.11	60.40	-51	2,764	-1.85%
2019/01/30	1	59.10	0	0.00	59.20	1	2,739	0.04%
2019/01/22	2	58.70	0	0.00	58.30	2	2,716	0.07%
2019/01/18	31	58.02	30	58.70	58.60	1	2,721	0.04%
2019/01/15	1	57.90	1	58.00	57.80	0	2,710	0.00%
2019/01/14	1	58.20	0	0.00	57.80	1	2,683	0.04%
2019/01/11	1	58.30	0	0.00	58.30	1	2,732	0.04%
2019/01/08	50.1	59.27	0	0.00	58.70	50.1	2,689	1.86%
2019/01/07	0	0.00	1	58.90	58.90	-1	2,715	-0.04%
2019/01/04	0.1	59.40	0	0.00	58.90	0.1	2,752	0.00%
2019/01/02	1	60.00	1	59.90	60.10	0	2,909	0.00%
2018/12/27	0	0.00	1	60.40	60.30	-1	2,952	-0.03%
2018/12/25	1	59.90	1	60.00	60.20	0	2,954	0.00%
2018/12/20	3.1	60.49	0	0.00	60.30	3.1	2,994	0.10%
2018/12/19	1.1	60.61	0	0.00	61.00	1.1	2,996	0.04%
2018/12/17	0	0.00	2	60.70	60.60	-2	3,058	-0.07%
2018/12/14	1.1	60.81	4	60.65	60.90	-2.9	3,075	-0.09%
2018/12/13	0.2	61.40	1	60.60	61.30	-0.8	3,065	-0.03%
2018/12/12	5	60.28	1	60.60	61.00	4	3,043	0.13%
2018/12/11	4	59.75	0	0.00	59.80	4	3,016	0.13%
2018/12/10	0	0.00	1	61.60	61.00	-1	2,957	-0.03%
2018/12/07	1	61.80	0	0.00	62.20	1	2,971	0.03%
2018/12/05	0.1	62.30	3	61.80	62.00	-2.9	2,967	-0.10%
2018/12/04	0.1	62.80	0	0.00	62.80	0.1	3,000	0.00%
2018/12/03	1	62.80	3	63.20	63.30	-2	3,000	-0.07%
2018/11/30	4	61.40	0	0.00	62.20	4	2,962	0.14%
2018/11/29	0.1	61.70	0	0.00	61.30	0.1	2,796	0.00%
2018/11/28	3	61.80	1	62.40	62.10	2	2,739	0.07%
2018/11/27	0.1	61.50	0	0.00	61.20	0.1	2,710	0.00%
2018/11/23	1	60.70	0	0.00	60.90	1	2,716	0.04%
2018/11/22	0.1	61.40	0	0.00	61.20	0.1	2,728	0.00%
2018/11/21	0.5	61.50	0	0.00	61.20	0.5	2,730	0.02%
2018/11/20	3	61.50	0	0.00	61.80	3	2,690	0.11%
2018/11/19	1	62.20	0	0.00	62.50	1	2,640	0.04%
2018/11/16	0.2	62.90	2	62.60	62.50	-1.8	2,639	-0.07%
2018/11/15	7	62.67	0	0.00	62.90	7	2,650	0.26%
2018/11/14	0	0.00	3.1	63.81	64.10	-3.1	2,607	-0.12%
2018/11/13	3	64.90	0	0.00	65.20	3	2,602	0.12%
2018/11/12	8.2	64.99	0	0.00	64.20	8.2	2,577	0.32%
2018/11/07	1	66.90	1	66.80	66.90	0	2,589	0.00%
2018/11/06	0	0.00	6	66.40	66.40	-6	2,609	-0.23%
2018/11/05	0	0.00	12	65.68	66.30	-12	2,613	-0.46%
2018/11/02	1	66.50	0	0.00	66.70	1	2,624	0.04%
2018/11/01	0	0.00	2	66.00	66.00	-2	2,627	-0.08%
2018/10/31	0.4	65.60	0	0.00	65.60	0.4	2,634	0.02%
2018/10/30	6	64.60	0	0.00	64.40	6	2,628	0.23%
2018/10/29	7	64.59	0	0.00	64.40	7	2,627	0.27%
2018/10/26	2	64.15	0	0.00	64.00	2	2,630	0.08%
2018/10/24	2	65.90	0	0.00	65.00	2	2,626	0.08%
2018/10/23	1	65.90	12	65.70	65.00	-11	2,615	-0.42%
2018/10/19	0	0.00	1	66.50	67.10	-1	2,599	-0.04%
2018/10/17	0	0.00	1	65.80	65.60	-1	2,729	-0.04%
2018/10/16	1	65.60	0	0.00	65.20	1	2,760	0.04%
2018/10/15	0	0.00	1	65.20	65.10	-1	2,785	-0.04%
2018/10/12	11.2	65.65	3	64.00	65.60	8.2	2,817	0.29%
2018/10/11	1	63.80	2	64.70	64.00	-1	2,844	-0.04%
2018/10/04	1	73.20	0	0.00	73.20	1	2,746	0.04%
2018/09/28	0	0.00	1	74.70	74.50	-1	2,776	-0.04%
2018/09/27	0	0.00	1	74.10	74.50	-1	2,759	-0.04%
2018/09/26	1	74.50	1	74.70	74.80	0	2,749	0.00%
2018/09/25	0	0.00	1	74.30	74.50	-1	2,751	-0.04%
2018/09/20	1	73.20	0	0.00	72.60	1	2,752	0.04%
2018/09/19	1	73.60	0	0.00	73.90	1	2,749	0.04%
2018/09/18	10	73.60	0	0.00	73.30	10	2,763	0.36%
2018/09/14	0.2	74.80	1	75.00	74.70	-0.8	2,778	-0.03%
2018/09/13	0	0.00	2	74.10	74.30	-2	2,800	-0.07%
2018/09/12	5	73.62	0	0.00	73.20	5	2,804	0.18%
2018/09/11	0.2	74.90	0	0.00	74.90	0.2	2,780	0.01%
2018/09/10	2	73.90	0	0.00	73.50	2	2,801	0.07%
2018/09/07	0.2	75.20	1	75.00	75.10	-0.8	2,805	-0.03%
2018/09/06	1	76.50	0	0.00	76.80	1	2,777	0.04%
2018/09/03	0	0.00	2	78.25	77.90	-2	2,730	-0.07%
2018/08/31	0	0.00	1	78.20	78.00	-1	2,746	-0.04%
2018/08/27	0	0.00	1	77.40	77.70	-1	2,796	-0.04%
2018/08/23	0	0.00	1	77.60	77.70	-1	2,873	-0.03%
2018/08/22	2	77.20	14	77.70	77.70	-12	2,907	-0.41%
2018/08/20	0	0.00	1	75.50	75.50	-1	2,880	-0.03%
2018/08/14	1	74.30	1	74.40	74.40	0	2,884	0.00%
2018/08/13	1	75.90	0	0.00	75.80	1	2,874	0.03%
2018/08/10	0	0.00	1	77.60	77.60	-1	2,860	-0.03%
2018/08/09	19	77.12	0	0.00	77.10	19	2,871	0.66%
2018/08/08	0	0.00	4	78.00	78.00	-4	2,890	-0.14%
2018/08/07	0	0.00	14	77.80	77.40	-14	2,934	-0.48%
2018/07/31	0	0.00	2	76.10	75.90	-2	2,946	-0.07%
2018/07/25	15	76.19	2	76.00	75.80	13	2,889	0.45%
2018/07/24	1	79.50	11	79.43	80.00	-10	2,837	-0.35%
2018/07/23	4	78.53	2	78.50	78.80	2	2,711	0.07%
2018/07/20	11	78.34	1	78.10	78.30	10	2,691	0.37%
2018/07/19	0	0.00	1	78.50	78.40	-1	2,671	-0.04%
2018/07/18	0	0.00	3	77.00	77.50	-3	2,648	-0.11%
2018/07/17	0	0.00	6	75.90	75.60	-6	2,580	-0.23%
2018/07/16	0	0.00	1	75.70	75.50	-1	2,560	-0.04%
2018/07/13	0	0.00	1	74.70	75.20	-1	2,578	-0.04%
2018/07/12	0.2	74.00	0	0.00	74.00	0.2	2,607	0.01%
2018/07/10	1	73.60	1.2	73.62	73.60	-0.2	2,630	-0.01%
2018/07/09	1	73.30	3.1	73.39	72.90	-2.1	2,639	-0.08%
2018/07/06	0	0.00	2	72.60	72.60	-2	2,650	-0.08%
2018/07/04	1	73.60	1	73.30	73.20	0	2,677	0.00%
2018/07/03	2	73.40	0	0.00	73.00	2	2,744	0.07%
2018/07/02	1	73.50	0	0.00	73.20	1	2,758	0.04%
2018/06/29	0	0.00	5	74.54	74.60	-5	2,737	-0.18%
2018/06/27	3.2	72.42	0	0.00	72.50	3.2	2,742	0.12%
2018/06/26	0	0.00	1	72.00	72.50	-1	2,738	-0.04%
2018/06/25	1	72.90	0	0.00	72.80	1	2,720	0.04%
2018/06/21	2	74.10	0	0.00	74.00	2	2,690	0.07%
2018/06/20	3	74.23	3	74.10	74.20	0	2,712	0.00%
2018/06/19	1	74.80	0	0.00	74.70	1	2,717	0.04%
2018/06/15	2	75.50	0	0.00	75.10	2	2,693	0.07%
2018/06/14	1	76.10	0	0.00	75.40	1	2,675	0.04%
2018/06/13	0	0.00	1	77.00	76.90	-1	2,662	-0.04%
2018/06/12	0	0.00	1.2	76.56	76.70	-1.2	2,731	-0.05%
2018/06/08	4	77.30	0	0.00	77.20	4	2,814	0.14%
2018/06/07	0	0.00	2	77.70	78.00	-2	2,831	-0.07%
2018/06/06	4	76.98	1	77.00	77.00	3	2,826	0.11%
2018/06/05	0	0.00	7	75.49	75.70	-7	2,811	-0.25%
2018/06/04	4	75.35	0	0.00	75.50	4	2,800	0.14%
2018/05/31	2	74.20	1.1	74.11	73.80	0.9	2,810	0.03%
2018/05/30	12	74.48	7	74.40	74.20	5	2,753	0.18%
2018/05/28	1	75.60	11	75.50	75.70	-10	2,782	-0.36%
2018/05/25	1	75.30	1	74.40	75.10	0	2,787	0.00%
2018/05/23	0.2	73.80	1	73.40	73.30	-0.8	2,769	-0.03%
2018/05/21	0	0.00	0	74.10	74.10	0	2,838	0.00%
2018/05/18	3	73.90	0	0.00	73.40	3	2,859	0.10%
2018/05/17	1.2	74.12	1	74.00	74.00	0.2	2,885	0.01%
2018/05/16	1	74.60	0	0.00	74.20	1	2,893	0.03%
2018/05/15	1.2	76.01	2	76.40	75.20	-0.9	2,918	-0.03%
2018/05/14	0	0.00	2	78.20	78.00	-2	3,054	-0.07%
2018/05/11	1	77.20	0	0.00	77.30	1	3,059	0.03%
2018/05/10	2	76.50	0	0.00	76.60	2	3,081	0.06%
2018/05/08	0	0.00	5	75.94	75.80	-5	3,151	-0.16%
2018/05/03	1	74.00	2	73.80	73.80	-1	3,288	-0.03%
2018/05/02	0	0.00	1	74.80	74.40	-1	3,305	-0.03%
2018/04/27	1.1	74.00	0	0.00	73.90	1.1	3,334	0.03%
2018/04/26	0	0.00	2	74.70	74.00	-2	3,351	-0.06%
2018/04/25	0	0.00	2	74.30	74.90	-2	3,411	-0.06%
2018/04/24	1	73.00	2	73.60	72.80	-1	3,429	-0.03%
2018/04/23	0.1	75.10	0	0.00	74.90	0.1	3,419	0.00%
2018/04/20	2	75.70	1	76.10	76.00	1	3,428	0.03%
2018/04/19	2.1	76.95	0.2	76.90	76.90	1.9	3,439	0.05%
2018/04/18	2	77.60	0	0.00	76.30	2	3,440	0.06%
2018/04/17	2	77.60	0	0.00	77.50	2	3,405	0.06%
2018/04/16	2.1	78.31	2	78.50	78.60	0.1	3,410	0.00%
2018/04/13	2	78.60	4	78.65	78.50	-2	3,451	-0.06%
2018/04/12	0	0.00	2	78.20	78.50	-2	3,452	-0.06%
2018/04/11	1	78.80	0	0.00	78.80	1	3,453	0.03%
2018/04/03	3	78.17	0	0.00	78.20	3	3,371	0.09%
2018/04/02	3	79.37	0	0.00	79.20	3	3,358	0.09%
2018/03/31	4	79.38	0	0.00	79.60	4	3,374	0.12%
2018/03/30	4	79.95	3	80.07	80.00	1	3,364	0.03%
2018/03/28	1	78.20	0	0.00	78.40	1	3,356	0.03%
2018/03/27	0	0.00	3	78.30	78.40	-3	3,370	-0.09%
2018/03/26	1.1	78.02	0	0.00	78.00	1.1	3,427	0.03%
2018/03/23	2	78.30	0	0.00	78.40	2	3,463	0.06%
2018/03/22	0	0.00	1	80.00	79.30	-1	3,466	-0.03%
2018/03/21	0	0.00	0.2	79.90	79.90	-0.2	3,443	-0.01%
2018/03/20	1	78.80	0	0.00	79.00	1	3,488	0.03%
2018/03/16	1	79.30	2	79.40	79.10	-1	3,490	-0.03%
2018/03/15	4	79.60	0	0.00	79.60	4	3,438	0.12%
2018/03/14	3	80.07	0	0.00	80.10	3	3,435	0.09%
2018/03/13	4	81.80	0	0.00	81.70	4	3,424	0.12%
2018/03/09	2.1	80.10	1	79.90	79.70	1.1	3,486	0.03%
2018/03/08	2	78.80	20	79.07	79.00	-18	3,472	-0.52%
2018/03/07	0.1	79.50	1	78.90	78.90	-0.9	3,486	-0.03%
2018/03/05	0.1	78.70	0	0.00	78.50	0.1	3,701	0.00%
2018/03/01	20	80.40	0	0.00	79.70	20	3,870	0.52%
2018/02/26	0.1	80.10	0	0.00	79.90	0.1	3,930	0.00%
2018/02/23	1	79.70	0	0.00	79.40	1	3,963	0.03%
2018/02/22	0.1	79.50	0	0.00	79.00	0.1	4,008	0.00%
2018/02/12	1	78.50	1	78.30	78.30	0	4,036	0.00%
2018/02/09	1	78.80	0	0.00	78.50	1	4,084	0.02%
2018/02/07	1	80.40	0	0.00	80.30	1	4,252	0.02%
2018/02/06	2	77.90	0	0.00	78.70	2	4,506	0.04%
2018/02/02	5	84.50	0	0.00	84.10	5	4,464	0.11%
2018/02/01	1	84.70	1	84.70	85.00	0	4,546	0.00%
2018/01/30	0	0.00	1	83.50	83.50	-1	4,616	-0.02%
2018/01/29	0	0.00	0.1	84.60	84.50	-0.1	4,613	0.00%
2018/01/26	1	85.50	0	0.00	85.60	1	4,648	0.02%
2018/01/24	2	85.60	0	0.00	86.50	2	4,754	0.04%
2018/01/23	0	0.00	1	86.20	86.20	-1	4,991	-0.02%
2018/01/22	1	86.70	1	86.30	86.90	0	5,056	0.00%
2018/01/19	7	88.30	2	87.80	87.40	5	5,104	0.10%
2018/01/18	0	0.00	1	87.50	86.70	-1	5,113	-0.02%
2018/01/17	0	0.00	2	86.30	87.00	-2	5,111	-0.04%
2018/01/12	0.1	85.60	0	0.00	85.60	0.1	5,232	0.00%
2018/01/11	2	84.70	0	0.00	84.60	2	5,265	0.04%
2018/01/09	0	0.00	1	86.30	85.50	-1	5,335	-0.02%
2018/01/05	1	85.10	0	0.00	85.30	1	5,519	0.02%
2018/01/04	0	0.00	2	84.70	85.10	-2	5,855	-0.03%
2018/01/03	1	85.30	0	0.00	85.10	1	5,923	0.02%
2018/01/02	2	84.70	0	0.00	85.00	2	5,953	0.03%