鴻準 (2354)-群益金鼎-內湖券商分點個股進出

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

鴻準

(2354)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-內湖券商分點個股進出

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

群益金鼎-內湖券商分點個股進出
群益金鼎-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	61.30	10	61.30	61.10	-10	22,142	-0.05%
2024/05/15	2.1	60.00	0	0.00	60.10	2.1	21,984	0.01%
2024/05/14	10	60.00	0	0.00	60.90	10	21,890	0.05%
2024/05/13	2.6	60.13	0	0.00	60.10	2.6	21,783	0.01%
2024/05/10	0.1	60.65	4	60.20	60.60	-3.9	21,714	-0.02%
2024/05/09	5.1	61.44	2	61.55	60.80	3.1	21,626	0.01%
2024/05/08	0	61.40	50	61.20	61.30	-50	21,452	-0.23%
2024/05/07	34	61.97	32	62.70	61.70	2	21,360	0.01%
2024/05/06	31	61.62	35	62.65	62.10	-4	21,150	-0.02%
2024/05/03	16	61.29	16	62.19	60.70	0	20,835	0.00%
2024/05/02	1	60.80	0	0.00	60.70	1	20,678	0.00%
2024/04/30	55	62.09	1	62.60	61.60	54	20,587	0.26%
2024/04/29	3	62.70	68	62.66	62.40	-65	20,438	-0.32%
2024/04/26	30	61.67	40	61.95	61.40	-10	19,997	-0.05%
2024/04/25	5	61.32	2	61.75	60.90	3	19,794	0.02%
2024/04/24	27	62.11	46.7	62.21	62.00	-19.7	19,592	-0.10%
2024/04/23	24	59.17	18	58.44	60.30	6	18,907	0.03%
2024/04/22	0	0.00	5	56.00	57.00	-5	18,438	-0.03%
2024/04/19	2	54.80	2	55.80	55.80	0	18,278	0.00%
2024/04/18	25	55.50	0	0.00	56.50	25	18,105	0.14%
2024/04/17	5.1	55.52	4	55.80	55.60	1.1	17,987	0.01%
2024/04/16	5	55.30	17	55.54	55.00	-12	17,836	-0.07%
2024/04/15	4	57.43	21	57.74	57.50	-17	17,596	-0.10%
2024/04/12	3.2	58.68	3	58.83	58.50	0.2	17,434	0.00%
2024/04/11	2.1	59.70	13	59.10	59.10	-10.9	17,226	-0.06%
2024/04/10	4.1	61.95	0	0.00	61.20	4.1	16,729	0.02%
2024/04/09	25.1	63.53	3	64.03	63.00	22.1	16,351	0.14%
2024/04/08	19.1	63.10	11	63.49	63.50	8.1	15,980	0.05%
2024/04/03	18.1	63.73	0	0.00	64.00	18.1	15,670	0.12%
2024/04/02	18	64.46	19.1	64.80	64.90	-1.1	15,264	-0.01%
2024/04/01	57	64.19	55	64.93	63.80	2	14,706	0.01%
2024/03/29	77.3	62.82	35.1	63.56	63.00	42.2	14,144	0.30%
2024/03/28	156.2	66.25	165.3	66.63	65.10	-9.1	13,289	-0.07%	大買/大賣/
2024/03/27	75	62.15	98.2	62.85	63.60	-23.2	10,914	-0.21%
2024/03/26	34	58.87	3	58.57	57.90	31	9,790	0.32%
2024/03/25	1	59.00	5	58.20	58.70	-4	9,502	-0.04%
2024/03/22	22	59.60	16	59.19	59.00	6	9,239	0.06%
2024/03/21	17.3	58.89	77.7	58.30	59.10	-60.4	8,698	-0.69%
2024/03/20	27	58.76	9.1	58.90	58.20	17.9	8,078	0.22%
2024/03/19	13	55.32	70	56.87	58.10	-57	6,912	-0.82%
2024/03/18	1.4	54.74	10	55.30	55.40	-8.6	6,431	-0.13%
2024/03/15	255	56.62	262	56.70	55.60	-7	6,066	-0.12%	大買/大賣/
2024/03/14	137.2	55.45	170	55.88	53.70	-32.8	4,982	-0.66%	大買/大賣/
2024/03/13	422	59.23	368.1	58.63	58.90	53.9	4,239	1.27%	大買/大賣/
2024/03/12	91	55.21	20	55.30	55.30	71	2,479	2.86%
2024/03/11	0	0.00	20	50.55	50.30	-20	2,126	-0.94%
2024/03/07	21	49.68	0	0.00	50.10	21	2,041	1.03%
2024/03/05	9	50.30	0	0.00	50.50	9	1,996	0.45%
2024/02/23	0	0.00	1	50.30	50.10	-1	1,936	-0.05%
2024/02/20	0	0.00	1	50.40	50.30	-1	1,966	-0.05%
2024/02/01	0	0.00	4	50.80	50.80	-4	1,994	-0.20%
2024/01/29	2	50.45	0	0.00	50.70	2	2,046	0.10%
2024/01/25	3	50.50	0	0.00	50.60	3	2,055	0.15%
2024/01/19	2	49.55	0	0.00	49.70	2	2,183	0.09%
2024/01/09	0	0.00	0	51.90	51.50	0	2,305	0.00%
2024/01/08	2	51.85	0	0.00	51.60	2	2,321	0.09%
2024/01/05	1	51.90	0	0.00	51.80	1	2,331	0.04%
2023/12/28	0	0.00	8	52.50	52.70	-8	2,568	-0.31%
2023/12/27	2	52.30	0	0.00	52.40	2	2,601	0.08%
2023/12/20	15	51.77	0	0.00	52.30	15	2,890	0.52%
2023/12/18	1	52.00	0	0.00	52.00	1	3,097	0.03%
2023/12/15	1	52.10	0	0.00	52.00	1	3,417	0.03%
2023/12/12	0	0.00	2	51.40	51.30	-2	4,373	-0.05%
2023/12/08	0	0.00	1	51.60	51.60	-1	4,421	-0.02%
2023/12/06	10	52.10	20	52.00	52.00	-10	4,460	-0.22%
2023/12/05	0	0.00	2	53.20	53.10	-2	4,399	-0.05%
2023/11/28	0	0.00	10	53.40	53.40	-10	4,543	-0.22%
2023/11/27	2	53.40	0	0.00	53.00	2	4,565	0.04%
2023/11/22	22	53.38	0	0.00	53.30	22	4,559	0.48%
2023/11/09	5	52.40	0	0.00	52.30	5	4,488	0.11%
2023/11/07	10	52.30	0	0.00	52.20	10	4,501	0.22%
2023/11/06	37	52.89	0.1	52.90	52.50	37	4,527	0.82%
2023/10/31	1	52.60	0	0.00	52.40	1	4,583	0.02%
2023/10/30	0	0.00	11	51.98	51.80	-11	4,597	-0.24%
2023/10/17	1	56.60	0	0.00	56.40	1	5,440	0.02%
2023/10/13	0	0.00	3	57.50	57.20	-3	5,601	-0.05%
2023/10/05	13	58.10	0	0.00	58.20	13	5,621	0.23%
2023/10/03	1.1	57.43	0	0.00	57.40	1.1	5,552	0.02%
2023/10/02	0	0.00	1	57.60	57.60	-1	5,518	-0.02%
2023/09/28	0	0.00	34	56.87	57.70	-34	5,487	-0.62%
2023/09/27	13	56.12	0	0.00	55.90	13	5,446	0.24%
2023/09/26	0.1	56.70	0	0.00	56.30	0.1	5,403	0.00%
2023/09/22	7	57.67	0	0.00	57.50	7	5,379	0.13%
2023/09/21	20	58.23	0	0.00	58.00	20	5,321	0.38%
2023/09/20	4	60.23	2	59.70	58.90	2	5,188	0.04%
2023/09/19	26	61.86	69.1	59.89	60.70	-43.1	4,915	-0.88%
2023/09/18	36	58.13	0	0.00	57.10	36	4,282	0.84%
2023/09/15	2	57.30	0	0.00	59.00	2	4,137	0.05%
2023/09/14	0	0.00	0.5	57.50	57.50	-0.5	3,996	-0.01%
2023/09/12	0	0.00	1	56.60	57.30	-1	4,003	-0.02%
2023/09/11	0	0.00	3	56.40	56.20	-3	3,998	-0.08%
2023/09/07	0	0.00	12	56.53	56.50	-12	4,094	-0.29%
2023/09/06	0	0.00	2	57.00	57.10	-2	4,090	-0.05%
2023/09/01	0	0.00	1	56.80	57.00	-1	4,010	-0.02%
2023/08/24	0	0.00	0.6	55.40	55.50	-0.6	4,130	-0.01%
2023/08/21	12	54.70	1	54.30	54.30	11	4,116	0.27%
2023/08/14	0	0.00	2	55.30	55.70	-2	4,055	-0.05%
2023/08/11	1	56.20	0	0.00	56.10	1	4,036	0.02%
2023/08/10	0	0.00	23	56.20	56.20	-23	4,024	-0.57%
2023/08/01	12	55.70	0	0.00	55.70	12	3,843	0.31%
2023/07/31	3	56.47	0	0.00	55.70	3	3,826	0.08%
2023/07/26	1	57.30	21	59.97	57.00	-20	3,664	-0.55%
2023/07/25	26	59.37	7	59.49	59.50	19	3,399	0.56%
2023/07/24	1	54.00	0	0.00	55.00	1	2,796	0.04%
2023/07/20	0	0.00	1	55.70	55.20	-1	2,750	-0.04%
2023/07/18	4	57.75	0	0.00	57.40	4	2,693	0.15%
2023/07/17	10	57.20	0	0.00	57.20	10	2,560	0.39%
2023/07/10	3	53.20	0	0.00	52.90	3	2,354	0.13%
2023/07/05	0	0.00	50	54.11	53.70	-50	2,299	-2.17%
2023/07/03	0	0.00	1	56.00	56.00	-1	2,320	-0.04%
2023/06/30	0	0.00	2	55.30	55.60	-2	2,322	-0.09%
2023/06/28	2	56.00	0	0.00	56.00	2	2,437	0.08%
2023/06/02	0	0.00	2	55.90	55.90	-2	2,258	-0.09%
2023/06/01	0	0.00	2	55.20	55.80	-2	2,232	-0.09%
2023/05/19	1	54.10	1	53.80	53.90	0	2,281	0.00%
2023/05/17	0	0.00	2	53.50	53.50	-2	2,337	-0.09%
2023/05/12	3	52.40	3	51.80	52.20	0	2,409	0.00%
2023/05/10	2	53.10	2	53.00	53.10	0	2,455	0.00%
2023/05/02	0	0.00	2	53.80	53.80	-2	3,026	-0.07%
2023/04/26	2	52.80	0	0.00	52.90	2	3,288	0.06%
2023/04/24	2	53.80	0	0.00	53.40	2	3,305	0.06%
2023/03/30	0	0.00	4	55.60	55.60	-4	3,385	-0.12%
2023/03/29	0	0.00	10	55.40	55.50	-10	3,342	-0.30%
2023/03/28	0	0.00	2	53.70	53.50	-2	3,252	-0.06%
2023/03/27	10	54.00	0	0.00	54.00	10	3,260	0.31%
2023/03/24	0	0.00	2	54.40	54.70	-2	3,272	-0.06%
2023/03/21	0	0.00	10	53.23	53.30	-10	3,332	-0.30%
2023/03/17	2	52.40	0	0.00	52.20	2	3,337	0.06%
2023/03/16	2	52.00	0	0.00	51.90	2	3,323	0.06%
2023/03/15	2	52.80	0	0.00	52.70	2	3,343	0.06%
2023/03/13	1	53.00	0	0.00	53.60	1	3,484	0.03%
2023/03/10	3	53.83	2	54.10	53.60	1	3,664	0.03%
2023/03/09	0	0.00	1	54.80	54.90	-1	3,665	-0.03%
2023/03/08	1	55.20	1	55.10	55.20	0	3,746	0.00%
2023/02/23	0	0.00	11	56.29	56.00	-11	3,592	-0.31%
2023/02/22	1	55.20	0	0.00	55.20	1	3,564	0.03%
2023/02/10	2	55.00	0	0.00	54.60	2	3,788	0.05%
2023/02/07	0	0.00	2	56.30	56.20	-2	3,671	-0.05%
2023/02/06	0	0.00	2	56.70	56.50	-2	3,643	-0.05%
2023/02/03	0	0.00	3	56.67	56.30	-3	3,593	-0.08%
2023/02/02	0	0.00	4	56.35	56.40	-4	3,504	-0.11%
2023/02/01	1	54.60	0	0.00	55.00	1	3,320	0.03%
2023/01/31	4	54.20	7	54.61	54.20	-3	3,260	-0.09%
2023/01/30	2	55.40	1	55.40	55.40	1	3,155	0.03%
2023/01/17	1	52.20	0	0.00	52.20	1	2,909	0.03%
2023/01/09	1	52.80	5	53.20	53.20	-4	2,923	-0.14%
2023/01/06	4	52.30	0	0.00	52.40	4	2,890	0.14%
2023/01/04	0	0.00	1	51.50	51.40	-1	2,869	-0.03%
2023/01/03	1	50.70	0	0.00	51.30	1	2,882	0.03%
2022/12/30	3	52.10	0	0.00	51.90	3	2,868	0.10%
2022/12/29	1	51.40	0	0.00	51.00	1	2,841	0.04%
2022/12/28	1	52.20	10	52.50	52.30	-9	2,828	-0.32%
2022/12/21	1	50.60	1	51.30	50.60	0	2,832	0.00%
2022/12/20	3	51.70	1	51.00	51.00	2	2,826	0.07%
2022/12/15	1	53.80	1	53.70	53.80	0	2,802	0.00%
2022/12/14	0	0.00	0.1	53.70	53.70	-0.1	2,803	0.00%
2022/12/13	0	0.00	1.3	53.82	53.70	-1.3	2,770	-0.05%
2022/12/07	3	52.73	1	53.20	52.80	2	2,711	0.07%
2022/12/06	0	0.00	1	53.20	53.20	-1	2,685	-0.04%
2022/12/05	11	54.20	1	54.50	54.20	10	2,636	0.38%
2022/12/02	3	53.27	5	53.42	54.00	-2	2,540	-0.08%
2022/12/01	1	52.00	1	52.39	51.90	0	2,378	0.00%
2022/11/30	0	0.00	3	51.27	52.10	-3	2,386	-0.13%
2022/11/29	0	0.00	1	49.95	50.10	-1	2,294	-0.04%
2022/11/28	3	49.75	0	0.00	49.95	3	2,280	0.13%
2022/11/22	0	0.00	1	50.00	50.00	-1	2,324	-0.04%
2022/11/16	10	49.90	2	50.10	50.10	8	2,340	0.34%
2022/11/11	57	48.50	55	48.72	48.85	2	2,177	0.09%
2022/11/09	0	0.00	10	48.12	48.20	-10	2,098	-0.48%
2022/11/04	0	0.00	1	45.50	45.65	-1	2,160	-0.05%
2022/11/01	1	45.45	1.1	45.45	45.45	-0.1	2,199	0.00%
2022/10/21	0	0.00	10	46.20	45.60	-10	2,226	-0.45%
2022/10/20	0	0.00	5	45.80	45.95	-5	2,224	-0.22%
2022/10/13	0	0.00	8	45.40	45.25	-8	2,296	-0.35%
2022/10/12	0	0.00	5	46.10	46.15	-5	2,271	-0.22%
2022/10/07	0	0.00	5	47.34	47.40	-5	2,296	-0.22%
2022/10/04	1	45.95	0	0.00	46.05	1	2,371	0.04%
2022/10/03	0	0.00	1	45.30	45.30	-1	2,379	-0.04%
2022/09/29	8	45.50	0	0.00	45.95	8	2,429	0.33%
2022/09/21	2	47.30	0	0.00	47.35	2	2,775	0.07%
2022/09/08	0	0.00	0.4	48.15	48.10	-0.4	3,178	-0.01%
2022/09/07	0	0.00	2	47.20	47.15	-2	3,249	-0.06%
2022/09/05	1	50.10	0	0.00	50.10	1	3,312	0.03%
2022/09/01	13	50.30	0	0.00	50.20	13	3,454	0.38%
2022/08/26	0	0.00	1	51.30	51.60	-1	3,781	-0.03%
2022/08/23	5	50.00	0	0.00	50.00	5	6,013	0.08%
2022/08/19	0	0.00	2	50.70	50.60	-2	6,346	-0.03%
2022/08/17	2	50.25	0	0.00	50.40	2	6,540	0.03%
2022/08/09	1	48.30	1	48.30	49.10	0	6,837	0.00%
2022/07/22	0	0.00	1	49.20	49.20	-1	7,219	-0.01%
2022/07/21	0	0.00	1	48.75	48.75	-1	7,194	-0.01%
2022/07/19	0	0.00	5	47.10	46.90	-5	7,176	-0.07%
2022/07/18	0	0.00	1	47.10	47.00	-1	7,226	-0.01%
2022/07/15	5	46.50	0	0.00	46.60	5	7,237	0.07%
2022/07/05	1	45.95	0	0.00	46.55	1	7,137	0.01%
2022/07/04	2	46.00	2	46.00	45.70	0	7,133	0.00%
2022/07/01	2	49.48	6	47.83	47.00	-4	7,121	-0.06%
2022/06/30	4	49.89	2	49.55	49.30	2	7,040	0.03%
2022/06/29	2	52.35	11	52.47	52.20	-9	6,921	-0.13%
2022/06/28	0	0.00	10	53.05	53.10	-10	6,904	-0.14%
2022/06/23	2	52.70	0	0.00	52.50	2	6,879	0.03%
2022/06/16	4	56.40	0	0.00	55.20	4	6,524	0.06%
2022/06/15	8	56.89	0	0.00	56.20	8	6,514	0.12%
2022/06/14	1	55.90	15	56.41	56.40	-14	6,485	-0.22%
2022/06/13	0	0.00	2	55.70	55.50	-2	6,436	-0.03%
2022/06/10	0	0.00	5	56.50	56.40	-5	6,353	-0.08%
2022/06/09	1	56.40	5	56.56	56.40	-4	6,310	-0.06%
2022/06/08	2	56.50	1	56.60	56.40	1	6,213	0.02%
2022/06/07	5	56.80	2	56.25	56.20	3	6,155	0.05%
2022/06/06	12	56.04	4	56.00	56.30	8	6,090	0.13%
2022/06/02	1	56.90	10	56.92	56.50	-9	5,993	-0.15%
2022/06/01	34	55.86	0	0.00	56.00	34	5,706	0.60%
2022/05/31	12	54.62	1	55.50	54.60	11	5,360	0.21%
2022/05/30	5	54.50	1	54.00	54.30	4	3,832	0.10%
2022/05/25	0	0.00	5	54.40	54.40	-5	3,678	-0.14%
2022/05/24	4	53.55	3	53.40	53.20	1	3,683	0.03%
2022/05/23	2	53.90	0	0.00	53.80	2	3,696	0.05%
2022/05/20	1	54.20	0	0.00	54.50	1	3,641	0.03%
2022/05/19	0	54.00	1	53.80	54.00	-1	3,686	-0.03%
2022/05/18	1	55.00	0	0.00	55.60	1	3,604	0.03%
2022/05/17	8.1	54.93	0	0.00	54.90	8.1	3,578	0.22%
2022/05/16	2	56.20	0	0.00	55.90	2	3,497	0.06%
2022/05/13	8	58.70	0	0.00	58.50	8	3,385	0.24%
2022/05/12	0	0.00	2	61.05	61.00	-2	3,285	-0.06%
2022/05/10	0	0.00	1	61.30	61.50	-1	3,401	-0.03%
2022/05/09	0	0.00	2	60.20	60.50	-2	3,395	-0.06%
2022/05/05	0	0.00	1	61.00	61.30	-1	3,468	-0.03%
2022/05/04	1	60.40	0	0.00	60.80	1	3,484	0.03%
2022/04/29	2	58.90	1	58.60	59.00	1	3,495	0.03%
2022/04/28	2	58.45	0	0.00	59.00	2	3,522	0.06%
2022/04/27	1	58.60	0	0.00	58.50	1	3,536	0.03%
2022/04/26	0	59.60	0	0.00	59.40	0	3,534	0.00%
2022/04/22	1	59.90	2	59.60	60.60	-1	3,496	-0.03%
2022/04/21	1	60.50	0	0.00	60.70	1	3,469	0.03%
2022/04/20	0	0.00	1	60.50	60.50	-1	3,461	-0.03%
2022/04/13	0	0.00	2	61.30	61.40	-2	3,592	-0.06%
2022/04/12	1	60.10	0	0.00	60.20	1	3,788	0.03%
2022/04/08	1	60.80	0	0.00	60.80	1	3,784	0.03%
2022/03/31	0	0.00	0.1	63.10	62.80	-0.1	3,688	0.00%
2022/03/23	0	0.00	1	62.60	62.70	-1	3,669	-0.03%
2022/03/21	0	0.00	9	62.90	62.30	-9	3,677	-0.24%
2022/03/18	9	62.90	0	0.00	62.70	9	3,685	0.24%
2022/03/08	1	62.70	0	0.00	61.90	1	3,808	0.03%
2022/03/07	0	0.00	1	62.30	62.60	-1	3,803	-0.03%
2022/03/03	0	0.00	2	64.90	64.70	-2	3,864	-0.05%
2022/03/02	0	0.00	6	64.48	64.80	-6	3,932	-0.15%
2022/03/01	5	65.40	0	0.00	64.80	5	3,908	0.13%
2022/02/25	1	63.80	1	64.20	63.80	0	3,836	0.00%
2022/02/24	2	64.60	0	0.00	63.70	2	3,779	0.05%
2022/02/23	2	64.15	0	0.00	64.60	2	3,696	0.05%
2022/02/21	1	63.80	1	63.80	64.00	0	3,645	0.00%
2022/02/16	0	0.00	7	62.54	62.90	-7	3,852	-0.18%
2022/02/14	1	62.10	1	62.00	62.30	0	4,021	0.00%
2022/02/11	6	62.95	1	62.90	63.30	5	4,071	0.12%
2022/02/10	1	62.90	6	63.35	63.60	-5	4,106	-0.12%
2022/02/09	0	0.00	1	61.50	61.40	-1	4,034	-0.02%
2022/02/08	1	60.10	0	0.00	61.10	1	4,088	0.02%
2022/02/07	1	60.80	1	60.50	60.20	0	4,198	0.00%
2022/01/26	1	60.11	3	60.30	60.00	-2	4,219	-0.05%
2022/01/25	2	60.65	0	0.00	60.40	2	4,375	0.05%
2022/01/24	6	61.80	0	0.00	61.50	6	4,369	0.14%
2022/01/20	1	61.79	2	61.80	62.00	-1	4,457	-0.02%
2022/01/19	1	62.10	0	0.00	62.00	1	4,484	0.02%
2022/01/17	0	0.00	5	62.10	62.40	-5	4,573	-0.11%
2022/01/14	0	62.50	11	62.30	62.40	-11	4,656	-0.24%
2022/01/11	0	63.60	0	0.00	63.40	0	5,062	0.00%
2022/01/10	0	0.00	0	64.10	64.00	0	5,313	0.00%
2022/01/07	0	0.00	20	64.40	64.20	-20	5,567	-0.36%
2022/01/06	0	0.00	4	65.53	65.70	-4	5,601	-0.07%
2022/01/05	15	66.21	1	66.70	66.20	14	5,650	0.25%
2021/12/29	3	64.93	0	0.00	64.90	3	6,247	0.05%
2021/12/28	6	64.95	0	0.00	65.00	6	6,623	0.09%
2021/12/27	5	65.00	1	64.90	65.00	4	7,234	0.06%
2021/12/24	0	0.00	1	64.90	64.60	-1	7,497	-0.01%
2021/12/22	3	64.23	0	0.00	64.10	3	8,081	0.04%
2021/12/21	2	64.00	0	0.00	64.10	2	8,253	0.02%
2021/12/16	2	64.10	2	64.05	64.00	0	9,052	0.00%
2021/12/15	0	0.00	4	63.90	63.90	-4	9,158	-0.04%
2021/12/14	0	0.00	1	64.30	64.20	-1	9,301	-0.01%
2021/12/10	1	65.40	0	0.00	65.30	1	9,585	0.01%
2021/12/02	1	64.20	5	64.80	64.30	-4	9,489	-0.04%
2021/11/30	10	65.30	0	0.00	65.20	10	9,519	0.11%
2021/11/29	0	64.60	0	0.00	65.00	0	9,497	0.00%
2021/11/26	3	65.53	1	65.50	65.10	2	9,469	0.02%
2021/11/25	1	66.70	0	0.00	66.60	1	9,412	0.01%
2021/11/24	1	66.60	0	0.00	67.10	1	9,427	0.01%
2021/11/23	0.1	66.80	0	0.00	66.60	0.1	9,460	0.00%
2021/11/22	1	67.10	0	0.00	67.10	1	9,442	0.01%
2021/11/19	11	66.70	0	0.00	66.70	11	9,486	0.12%
2021/11/18	0	0.00	5	67.00	67.10	-5	9,548	-0.05%
2021/11/16	12	66.82	1	67.20	67.30	11	9,779	0.11%
2021/11/15	2	68.20	5	68.40	68.00	-3	9,836	-0.03%
2021/11/12	0	0.00	5	69.00	68.90	-5	9,928	-0.05%
2021/11/11	11	70.47	1	69.20	69.30	10	9,930	0.10%
2021/11/10	1	70.10	0	0.00	70.20	1	9,851	0.01%
2021/11/09	1	69.90	1	69.40	69.60	0	9,853	0.00%
2021/11/08	0	0.00	3	69.20	69.60	-3	9,847	-0.03%
2021/11/05	0	0.00	6	69.48	70.00	-6	9,845	-0.06%
2021/11/04	3	70.83	6	70.28	70.00	-3	9,782	-0.03%
2021/11/03	1	69.20	1	69.20	69.80	0	9,643	0.00%
2021/11/02	0	0.00	2	69.95	69.10	-2	9,609	-0.02%
2021/11/01	2	68.50	1	68.50	68.60	1	9,474	0.01%
2021/10/28	1	68.30	1	68.80	68.60	0	9,393	0.00%
2021/10/27	0	0.00	1	68.10	67.70	-1	9,316	-0.01%
2021/10/26	1	68.20	0	0.00	68.00	1	9,311	0.01%
2021/10/25	1	68.20	0	0.00	68.30	1	9,279	0.01%
2021/10/21	0	0.00	3	66.90	66.50	-3	9,213	-0.03%
2021/10/20	1	67.50	3	67.50	67.90	-2	9,154	-0.02%
2021/10/19	1	68.10	3	68.70	68.00	-2	9,037	-0.02%
2021/10/18	10	70.75	0	0.00	68.70	10	8,913	0.11%
2021/10/15	6	70.73	9	69.97	70.80	-3	8,729	-0.03%
2021/10/14	2	69.25	2	68.60	68.50	0	8,527	0.00%
2021/10/13	1	68.80	0	0.00	69.00	1	8,468	0.01%
2021/10/12	0	0.00	5	68.00	67.90	-5	8,397	-0.06%
2021/10/08	22	70.64	10	70.70	70.10	12	8,305	0.14%
2021/10/07	5	69.80	1	69.50	69.40	4	8,151	0.05%
2021/10/06	12	68.74	29	68.40	68.30	-17	8,078	-0.21%
2021/10/05	30	70.53	42	69.60	71.20	-12	7,773	-0.15%
2021/10/04	77	70.39	45	70.21	70.90	32	7,414	0.43%
2021/10/01	3	67.47	3	68.90	67.60	0	6,842	0.00%
2021/09/30	4	71.13	5	70.30	70.30	-1	6,600	-0.02%
2021/09/29	3.7	68.45	7	68.87	68.70	-3.3	6,218	-0.05%
2021/09/28	3	69.37	22	68.93	69.40	-19	6,209	-0.31%
2021/09/24	7	69.06	6	68.97	68.70	1	5,961	0.02%
2021/09/23	13	67.37	25.8	67.68	68.00	-12.8	5,645	-0.23%
2021/09/22	1	65.30	5	65.30	66.20	-4	5,330	-0.08%
2021/09/17	1	66.00	3	66.30	66.50	-2	5,240	-0.04%
2021/09/16	2	64.35	25	64.46	64.40	-23	5,113	-0.45%
2021/09/15	45	65.72	13	65.43	65.00	32	5,073	0.63%
2021/09/10	1	63.30	0	0.00	63.50	1	4,890	0.02%
2021/09/09	2	63.35	0	0.00	63.50	2	5,004	0.04%
2021/09/08	1	63.10	0	0.00	62.90	1	5,002	0.02%
2021/09/03	1	64.00	0	0.00	64.90	1	4,952	0.02%
2021/09/02	12.5	65.00	0	0.00	64.20	12.5	4,909	0.25%
2021/09/01	1	65.80	0	0.00	65.60	1	4,851	0.02%
2021/08/31	0.5	65.90	0	0.00	66.30	0.5	4,845	0.01%
2021/08/30	0.5	65.70	0	0.00	66.20	0.5	4,853	0.01%
2021/08/27	0	0.00	2	66.40	66.20	-2	4,900	-0.04%
2021/08/25	0	0.00	5	65.30	65.70	-5	5,051	-0.10%
2021/08/24	3	65.57	3	65.93	65.70	0	5,050	0.00%
2021/08/23	0	0.00	32	66.71	67.30	-32	5,006	-0.64%
2021/08/20	30	66.10	6	65.80	65.90	24	4,871	0.49%
2021/08/19	6	65.03	4	64.80	64.50	2	4,791	0.04%
2021/08/18	4	66.00	22	66.15	66.80	-18	4,610	-0.39%
2021/08/16	0	0.00	1.1	63.78	63.90	-1.1	4,440	-0.02%
2021/08/13	0	0.00	10	64.00	64.00	-10	4,433	-0.23%
2021/08/11	0	0.00	1	62.70	63.30	-1	4,404	-0.02%
2021/08/10	0	0.00	1	62.30	62.20	-1	4,479	-0.02%
2021/08/09	1	62.90	0	0.00	62.80	1	4,608	0.02%
2021/08/06	0	0.00	3	63.30	63.70	-3	4,665	-0.06%
2021/08/05	0	0.00	1	63.20	63.20	-1	4,772	-0.02%
2021/08/04	11	62.00	1	62.10	62.10	10	4,972	0.20%
2021/08/03	0.5	62.10	4	62.00	62.30	-3.5	5,070	-0.07%
2021/08/02	0	0.00	1	62.00	62.20	-1	5,105	-0.02%
2021/07/30	2	61.80	0	0.00	61.60	2	5,173	0.04%
2021/07/27	0.2	63.30	0	0.00	62.50	0.2	5,499	0.00%
2021/07/26	8	63.80	1	63.10	63.10	7	5,680	0.12%
2021/07/23	2.3	62.28	0	0.00	62.60	2.3	5,639	0.04%
2021/07/22	0	0.00	1	62.30	62.40	-1	5,708	-0.02%
2021/07/21	4	64.30	3	62.93	63.00	1	5,794	0.02%
2021/07/20	20	64.65	1	64.90	64.20	19	5,755	0.33%
2021/07/19	4	65.80	0	0.00	65.80	4	5,777	0.07%
2021/07/15	0	0.00	10	67.00	66.70	-10	6,086	-0.16%
2021/07/14	1	65.80	0	0.00	65.80	1	6,100	0.02%
2021/07/13	5	66.70	30	66.43	66.10	-25	6,153	-0.41%
2021/07/12	0	0.00	1	65.40	65.80	-1	6,170	-0.02%
2021/07/09	0	0.00	5.2	64.90	65.00	-5.2	6,253	-0.08%
2021/07/08	0	0.00	1	65.40	65.50	-1	6,399	-0.02%
2021/07/07	0	0.00	3	65.43	65.50	-3	6,501	-0.05%
2021/07/06	0.5	66.80	0	0.00	66.00	0.5	6,572	0.01%
2021/07/05	2	66.75	12	66.19	67.00	-10	6,628	-0.15%
2021/07/01	1	65.10	0	0.00	65.10	1	6,709	0.01%
2021/06/30	11	65.91	1	65.70	65.70	10	6,760	0.15%
2021/06/29	0	0.00	3	65.23	65.30	-3	6,904	-0.04%
2021/06/25	3	65.90	2	65.75	65.60	1	7,238	0.01%
2021/06/24	3	65.43	2	65.20	65.40	1	7,302	0.01%
2021/06/23	1	65.40	0	0.00	65.10	1	7,422	0.01%
2021/06/22	3	64.53	10	63.80	63.90	-7	7,633	-0.09%
2021/06/17	0	0.00	20	64.80	65.00	-20	9,076	-0.22%
2021/06/16	7	64.80	0	0.00	64.60	7	9,342	0.07%
2021/06/15	5	64.96	1	65.00	65.00	4	9,745	0.04%
2021/06/11	5	64.80	10	64.90	64.90	-5	10,415	-0.05%
2021/06/10	11	64.25	1	63.90	64.20	10	10,545	0.09%
2021/06/08	1	64.30	2	64.35	64.40	-1	11,187	-0.01%
2021/06/04	11	63.89	0	0.00	64.00	11	11,419	0.10%
2021/06/03	13	65.11	0	0.00	65.10	13	11,503	0.11%
2021/06/02	4	66.48	0	0.00	65.90	4	11,547	0.03%
2021/06/01	11	66.57	21	66.14	66.40	-10	11,512	-0.09%
2021/05/31	10	65.80	3	65.70	65.30	7	11,685	0.06%
2021/05/28	2	65.10	1	64.60	64.60	1	11,746	0.01%
2021/05/25	3	64.30	1	64.20	64.30	2	12,460	0.02%
2021/05/24	1	63.30	2	63.40	63.50	-1	13,058	-0.01%
2021/05/21	1	62.90	30	62.79	63.10	-29	13,201	-0.22%
2021/05/20	1	62.80	4	61.90	62.20	-3	13,440	-0.02%
2021/05/19	24	62.75	2	61.95	62.10	22	13,616	0.16%
2021/05/18	0	0.00	2.2	61.83	62.70	-2.2	13,799	-0.02%
2021/05/17	1	57.50	0	0.00	57.80	1	13,988	0.01%
2021/05/14	0	0.00	10	61.00	60.90	-10	14,093	-0.07%
2021/05/13	11	61.59	0	0.00	61.20	11	14,457	0.08%
2021/05/12	5	58.58	6	60.50	59.80	-1	14,679	-0.01%
2021/05/11	16	63.34	0	0.00	62.00	16	15,153	0.11%
2021/05/07	0	0.00	12	65.73	66.20	-12	15,477	-0.08%
2021/05/06	0	0.00	1	64.50	64.40	-1	15,780	-0.01%
2021/05/05	3	64.87	0	0.00	63.60	3	16,217	0.02%
2021/05/04	15	64.13	3	65.10	64.20	12	16,250	0.07%
2021/05/03	22	66.56	4	67.75	66.70	18	16,320	0.11%
2021/04/29	3	69.13	0	0.00	69.00	3	16,341	0.02%
2021/04/28	2	69.80	2	69.85	69.70	0	16,457	0.00%
2021/04/27	1	70.60	1	70.60	70.70	0	16,704	0.00%
2021/04/23	4	69.98	9	69.90	69.60	-5	17,894	-0.03%
2021/04/22	13	69.72	18	69.55	69.30	-5	19,364	-0.03%
2021/04/21	2	71.10	0	0.00	70.80	2	21,177	0.01%
2021/04/20	1	71.10	0	0.00	71.00	1	23,422	0.00%
2021/04/19	12	71.01	25	71.00	71.10	-13	24,127	-0.05%
2021/04/16	2	71.70	1	71.90	71.70	1	24,288	0.00%
2021/04/15	2	70.15	22	70.71	70.80	-20	24,357	-0.08%
2021/04/14	1	71.10	2	70.50	71.10	-1	24,344	0.00%
2021/04/13	2	72.65	1	72.90	72.10	1	24,468	0.00%
2021/04/09	1	72.10	5	72.10	72.00	-4	24,711	-0.02%
2021/04/08	2	72.30	8	72.43	72.30	-6	24,687	-0.02%
2021/04/07	2	72.60	2	72.90	73.10	0	24,603	0.00%
2021/04/06	3	72.33	10	72.29	72.10	-7	24,526	-0.03%
2021/04/01	8	71.91	14	71.71	71.90	-6	24,495	-0.02%
2021/03/31	17	72.87	4	72.60	72.60	13	24,416	0.05%
2021/03/30	5	74.22	10.1	74.50	74.80	-5.1	24,191	-0.02%
2021/03/29	9	74.10	3	74.17	74.10	6	24,121	0.02%
2021/03/26	5	74.02	7	73.96	73.80	-2	24,108	-0.01%
2021/03/25	20	74.33	6	74.63	74.10	14	24,013	0.06%
2021/03/24	25	75.62	6	75.68	75.40	19	23,836	0.08%
2021/03/23	34	77.21	96	78.44	76.10	-62	23,564	-0.26%
2021/03/22	2	73.10	2	73.10	74.00	0	22,465	0.00%
2021/03/19	25	73.30	14	73.25	73.00	11	22,308	0.05%
2021/03/18	2	74.90	20.4	74.93	74.80	-18.4	22,105	-0.08%
2021/03/17	17	74.31	5	74.66	73.40	12	21,765	0.06%
2021/03/16	3	72.80	5	73.32	72.50	-2	21,200	-0.01%
2021/03/15	5	72.66	1	73.00	72.80	4	21,150	0.02%
2021/03/12	18	73.01	20	72.90	73.30	-2	21,192	-0.01%
2021/03/11	1	71.50	33	71.29	71.30	-32	21,120	-0.15%
2021/03/10	0	0.00	23	69.63	69.60	-23	20,960	-0.11%
2021/03/09	16	67.86	19	67.62	69.00	-3	20,933	-0.01%
2021/03/08	31	69.93	2	70.10	69.00	29	20,785	0.14%
2021/03/05	2	70.35	1	70.70	70.00	1	20,689	0.00%
2021/03/04	0	0.00	67	71.49	70.50	-67	20,660	-0.32%
2021/03/03	39	69.64	0	0.00	70.80	39	20,431	0.19%
2021/03/02	26	70.73	1	69.90	69.30	25	20,303	0.12%
2021/02/26	1	70.00	0	0.00	70.00	1	20,163	0.00%
2021/02/25	13	71.94	18.5	72.12	71.30	-5.5	19,931	-0.03%
2021/02/24	27	70.95	33	71.32	70.60	-6	19,489	-0.03%
2021/02/23	24	69.90	22	69.65	69.70	2	18,843	0.01%
2021/02/22	8	69.88	6	69.62	69.70	2	18,685	0.01%
2021/02/19	30	69.05	5	69.20	69.40	25	18,424	0.14%
2021/02/18	2	69.95	0	0.00	70.20	2	18,213	0.01%
2021/02/17	3	69.70	5	70.18	69.90	-2	17,982	-0.01%
2021/02/05	13	71.19	11	70.53	70.40	2	17,708	0.01%
2021/02/04	25	70.36	24	70.53	70.40	1	17,457	0.01%
2021/02/03	13	73.06	7	72.63	72.50	6	17,039	0.04%
2021/02/02	40	75.21	13	75.72	73.60	27	16,672	0.16%
2021/02/01	3	73.33	14	73.24	74.90	-11	15,953	-0.07%
2021/01/29	8	76.36	23	76.17	74.80	-15	15,757	-0.10%
2021/01/28	13	76.35	7	76.51	77.20	6	15,459	0.04%
2021/01/27	28	77.15	4	77.43	78.20	24	15,072	0.16%
2021/01/26	0	0.00	30	75.33	74.40	-30	14,563	-0.21%
2021/01/25	42	76.47	34	75.03	75.30	8	14,395	0.06%
2021/01/22	26	75.48	13	73.59	75.60	13	14,088	0.09%
2021/01/21	10	73.30	5	72.00	72.50	5	13,851	0.04%
2021/01/20	10	74.90	50	73.95	72.10	-40	13,646	-0.29%
2021/01/19	6	76.25	8	76.31	76.00	-2	13,299	-0.02%
2021/01/18	126	75.56	90	75.81	77.30	36	12,960	0.28%	大買/
2021/01/15	117.5	76.79	87	77.31	75.60	30.5	11,917	0.26%	大買/
2021/01/14	125	75.90	173	75.41	76.90	-48	10,349	-0.46%	大買/大賣/
2021/01/13	157	70.52	129	70.72	72.80	28	8,308	0.34%	大買/大賣/
2021/01/12	11	67.70	44	67.70	67.70	-33	5,923	-0.56%
2021/01/11	36	61.60	0	0.00	61.60	36	5,142	0.70%
2021/01/08	10	54.80	1	55.60	56.00	9	4,890	0.18%
2021/01/07	4	55.35	6	55.53	55.60	-2	4,712	-0.04%
2021/01/06	1	55.80	2	55.70	55.70	-1	4,613	-0.02%
2021/01/05	2	56.55	0	0.00	56.10	2	4,309	0.05%
2021/01/04	6	54.93	20	54.90	55.60	-14	4,071	-0.34%
2020/12/31	10	53.50	0	0.00	53.40	10	3,844	0.26%
2020/12/28	0	0.00	6	54.03	54.00	-6	3,684	-0.16%
2020/12/25	1	53.40	11	53.36	53.70	-10	3,627	-0.28%
2020/12/22	1	52.60	0	0.00	52.00	1	3,437	0.03%
2020/12/21	1	52.40	0	0.00	52.20	1	3,413	0.03%
2020/12/18	1	52.20	0	0.00	51.90	1	3,403	0.03%
2020/12/15	0	0.00	10	52.50	52.00	-10	3,341	-0.30%
2020/12/10	1	53.30	2	53.90	53.20	-1	3,128	-0.03%
2020/12/09	2	54.90	1.8	54.91	54.70	0.2	2,998	0.01%
2020/12/08	1	54.80	0	0.00	54.70	1	2,877	0.03%
2020/12/07	27	54.55	0	0.00	56.30	27	2,632	1.03%
2020/12/03	1	52.00	2	52.00	51.60	-1	2,175	-0.05%
2020/12/02	10	52.30	0	0.00	52.20	10	2,119	0.47%
2020/12/01	14	52.26	0.2	52.40	52.40	13.8	2,123	0.65%
2020/11/26	0	0.00	10	52.20	52.20	-10	2,000	-0.50%
2020/11/13	10	51.10	0	0.00	51.00	10	1,988	0.50%
2020/11/12	2	52.20	0	0.00	52.30	2	1,946	0.10%
2020/11/11	7	51.90	0	0.00	52.30	7	1,952	0.36%
2020/11/04	0	0.00	4	51.20	51.10	-4	1,995	-0.20%
2020/10/30	5	50.20	0	0.00	50.10	5	2,045	0.24%
2020/10/28	1	51.20	0	0.00	51.00	1	2,052	0.05%
2020/10/27	0	0.00	1	51.30	51.20	-1	2,070	-0.05%
2020/10/21	6	51.63	0	0.00	51.40	6	2,221	0.27%
2020/10/13	0	0.00	1	51.60	52.00	-1	2,672	-0.04%
2020/09/25	0	0.00	1	50.50	50.40	-1	3,081	-0.03%
2020/09/18	2	53.20	0	0.00	52.60	2	3,183	0.06%
2020/09/14	10	52.70	0	0.00	52.80	10	3,342	0.30%
2020/09/04	1	52.70	0	0.00	52.50	1	3,478	0.03%
2020/09/03	0	0.00	2	53.50	53.30	-2	3,473	-0.06%
2020/09/02	1	53.40	0	0.00	53.40	1	3,466	0.03%
2020/09/01	0	0.00	1	52.90	53.00	-1	3,495	-0.03%
2020/08/26	0	0.00	1	52.90	53.30	-1	3,540	-0.03%
2020/08/20	1	51.60	1	52.40	51.20	0	3,581	0.00%
2020/08/17	5	54.22	0	0.00	54.30	5	3,521	0.14%
2020/08/14	1	53.40	0	0.00	53.60	1	3,521	0.03%
2020/08/11	0	0.00	1	53.90	53.70	-1	3,501	-0.03%
2020/08/07	0	0.00	4	54.70	54.30	-4	3,561	-0.11%
2020/08/06	2	54.70	0	0.00	54.80	2	3,566	0.06%
2020/07/31	10	54.60	0	0.00	54.20	10	3,640	0.27%
2020/07/28	1	54.10	0	0.00	53.60	1	3,734	0.03%
2020/07/27	0	0.00	36	53.67	53.60	-36	3,923	-0.92%
2020/07/21	0	0.00	2	57.75	57.60	-2	3,757	-0.05%
2020/07/20	6	56.90	0	0.00	56.90	6	3,695	0.16%
2020/07/16	3	57.80	0	0.00	58.00	3	3,580	0.08%
2020/07/15	0	0.00	2	57.90	57.20	-2	3,552	-0.06%
2020/07/13	0	0.00	2	57.50	58.00	-2	3,522	-0.06%
2020/07/10	2	57.50	2	57.20	57.10	0	3,528	0.00%
2020/07/09	1	58.30	0	0.00	58.00	1	3,536	0.03%
2020/07/08	2	57.85	20	57.80	58.20	-18	3,499	-0.51%
2020/07/07	4	58.35	0	0.00	57.90	4	3,496	0.11%
2020/07/02	0	0.00	2	56.90	57.40	-2	3,543	-0.06%
2020/06/30	1	56.10	0	0.00	56.50	1	3,455	0.03%
2020/06/24	2	56.00	1	55.90	55.90	1	3,392	0.03%
2020/06/19	1	54.50	0	0.00	54.10	1	3,365	0.03%
2020/06/16	0	0.00	5	54.00	54.10	-5	3,379	-0.15%
2020/06/10	1	55.60	0	0.00	55.70	1	3,628	0.03%
2020/06/04	10	55.00	0	0.00	55.20	10	3,822	0.26%
2020/05/28	11	54.51	5	54.50	53.70	6	3,791	0.16%
2020/05/12	10	56.50	0	0.00	56.50	10	3,743	0.27%
2020/05/11	1	56.70	0	0.00	57.40	1	3,742	0.03%
2020/05/08	11	56.34	0	0.00	56.20	11	3,714	0.30%
2020/05/07	0	0.00	5	56.20	56.00	-5	3,679	-0.14%
2020/05/05	5	56.00	3	56.27	55.90	2	3,633	0.06%
2020/05/04	3	55.67	0	0.00	56.30	3	3,626	0.08%
2020/04/30	1	57.90	2	57.70	57.60	-1	3,581	-0.03%
2020/04/29	1	55.10	0	0.00	54.90	1	3,414	0.03%
2020/04/17	0	0.00	2	54.60	54.50	-2	3,472	-0.06%
2020/04/16	4	54.03	3	54.00	54.00	1	3,419	0.03%
2020/04/09	8	55.99	5	54.80	54.80	3	3,354	0.09%
2020/04/08	0	0.00	25	52.92	53.40	-25	3,239	-0.77%
2020/04/07	1	50.80	0	0.00	51.20	1	3,189	0.03%
2020/04/01	10	49.10	0	0.00	49.00	10	3,164	0.32%
2020/03/31	2	49.35	0	0.00	49.50	2	3,161	0.06%
2020/03/26	1	49.65	0	0.00	49.65	1	3,135	0.03%
2020/03/24	2	49.03	0	0.00	48.75	2	3,153	0.06%
2020/03/23	1	47.20	0	0.00	46.95	1	3,187	0.03%
2020/03/20	2	47.93	0	0.00	49.50	2	3,220	0.06%
2020/03/19	21	48.13	1	47.00	46.20	20	3,172	0.63%
2020/03/18	2	50.35	0	0.00	50.00	2	3,119	0.06%
2020/03/17	5	50.50	1	50.70	51.00	4	3,177	0.13%
2020/03/13	2	50.35	2	50.95	53.30	0	3,082	0.00%
2020/03/12	2	55.55	0	0.00	55.20	2	2,982	0.07%
2020/03/06	2	58.90	0	0.00	58.50	2	2,863	0.07%
2020/03/05	1	59.70	0	0.00	59.90	1	2,843	0.04%
2020/03/03	2	59.30	0	0.00	59.20	2	2,843	0.07%
2020/02/27	0	0.00	1	59.60	59.50	-1	2,885	-0.03%
2020/02/25	1	60.10	0	0.00	59.90	1	2,870	0.03%
2020/02/19	2	60.45	0	0.00	61.10	2	2,964	0.07%
2020/02/18	1	60.70	0	0.00	60.40	1	2,976	0.03%
2020/02/17	12	60.71	0	0.00	60.60	12	3,025	0.40%
2020/02/14	20	61.30	0	0.00	61.20	20	3,032	0.66%
2020/02/13	0	0.00	2	61.10	61.30	-2	3,058	-0.07%
2020/02/12	15	61.07	1	61.20	61.20	14	3,074	0.46%
2020/02/11	10	60.70	0	0.00	60.60	10	3,095	0.32%
2020/02/06	10	61.50	0	0.00	61.60	10	3,264	0.31%
2020/02/03	1	59.10	0	0.00	59.30	1	3,564	0.03%
2020/01/31	1	60.50	0	0.00	60.50	1	3,521	0.03%
2020/01/30	0	0.00	6	60.07	59.80	-6	3,507	-0.17%
2020/01/20	1	66.10	0	0.00	65.90	1	3,396	0.03%
2020/01/09	2	64.70	0	0.00	64.80	2	3,479	0.06%
2020/01/08	0	0.00	2	64.45	64.30	-2	3,487	-0.06%
2020/01/07	0	0.00	1	65.00	65.00	-1	3,466	-0.03%
2020/01/06	0	0.00	5	65.00	65.30	-5	3,461	-0.14%
2020/01/02	2	66.50	0	0.00	66.30	2	3,487	0.06%
2019/12/31	1	66.30	0	0.00	66.20	1	3,517	0.03%
2019/12/26	1	67.00	0	0.00	67.00	1	3,489	0.03%
2019/12/25	0	0.00	1	67.60	67.50	-1	3,498	-0.03%
2019/12/24	1	67.00	0	0.00	67.00	1	3,508	0.03%
2019/12/20	1	67.60	0	0.00	67.60	1	3,554	0.03%
2019/12/17	1	68.50	0	0.00	68.80	1	3,610	0.03%
2019/12/13	1	69.60	2	69.10	68.80	-1	3,596	-0.03%
2019/12/12	7	69.13	7.4	69.66	68.80	-0.4	3,555	-0.01%
2019/12/11	4	68.70	3.6	68.68	68.80	0.4	3,452	0.01%
2019/12/09	0	0.00	5	67.84	67.90	-5	3,437	-0.15%
2019/12/06	2	66.50	1	67.00	67.30	1	3,411	0.03%
2019/12/05	0	0.00	2	67.50	67.50	-2	3,385	-0.06%
2019/12/04	0	0.00	5	67.00	67.10	-5	3,370	-0.15%
2019/12/02	0	0.00	1	66.70	66.80	-1	3,372	-0.03%
2019/11/29	1	67.70	1	66.90	66.60	0	3,357	0.00%
2019/11/28	0	0.00	1	68.00	68.00	-1	3,332	-0.03%
2019/11/26	1	67.30	1	68.50	68.50	0	3,338	0.00%
2019/11/25	2	67.05	0	0.00	67.20	2	3,265	0.06%
2019/11/21	0	0.00	1	67.00	67.20	-1	3,261	-0.03%
2019/11/19	0	0.00	1	67.00	67.20	-1	3,257	-0.03%
2019/11/18	1	66.50	0	0.00	66.70	1	3,230	0.03%
2019/11/14	0	0.00	5	64.90	65.00	-5	3,202	-0.16%
2019/11/13	1	66.10	0	0.00	65.90	1	3,179	0.03%
2019/11/12	0	0.00	1	66.70	66.80	-1	3,190	-0.03%
2019/11/11	1	65.90	12	66.12	65.90	-11	3,172	-0.35%
2019/11/08	0	0.00	1	68.10	67.00	-1	3,142	-0.03%
2019/11/07	3	66.67	1	66.90	66.70	2	3,104	0.06%
2019/11/06	2	68.00	1	67.90	67.50	1	3,073	0.03%
2019/11/05	13	69.37	1	68.70	68.90	12	3,033	0.40%
2019/11/04	4	68.33	3	68.93	69.30	1	2,979	0.03%
2019/11/01	0	0.00	1	66.00	67.30	-1	2,808	-0.04%
2019/10/31	1	65.10	0	0.00	65.20	1	2,718	0.04%
2019/10/30	0	0.00	1	65.50	65.50	-1	2,742	-0.04%
2019/10/29	1	65.60	1	65.70	65.40	0	2,737	0.00%
2019/10/28	1	64.80	0	0.00	64.90	1	2,706	0.04%
2019/10/25	3	64.87	0	0.00	64.70	3	2,717	0.11%
2019/10/24	1	65.20	0	0.00	65.30	1	2,707	0.04%
2019/10/23	4	65.73	0	0.00	65.40	4	2,745	0.15%
2019/10/22	2	66.05	1	65.90	65.70	1	2,779	0.04%
2019/10/21	0	0.00	20	65.60	65.60	-20	2,781	-0.72%
2019/10/18	4	65.65	0	0.00	65.10	4	2,783	0.14%
2019/10/17	1	64.80	0	0.00	65.20	1	2,780	0.04%
2019/10/14	0	0.00	0.7	63.90	63.90	-0.7	2,818	-0.03%
2019/10/09	10	63.70	1	63.40	63.00	9	2,835	0.32%
2019/10/07	10	63.40	5	63.50	63.50	5	2,938	0.17%
2019/09/25	0	0.00	1	65.50	66.00	-1	2,787	-0.04%
2019/09/20	5	66.70	0	0.00	65.60	5	2,699	0.19%
2019/09/19	2	64.90	0	0.00	64.90	2	2,559	0.08%
2019/09/18	0	0.00	30	64.43	64.80	-30	2,524	-1.19%
2019/09/17	1	63.80	0	0.00	63.80	1	2,479	0.04%
2019/09/12	0	0.00	10	64.20	64.30	-10	2,507	-0.40%
2019/09/09	10	63.30	0	0.00	63.40	10	2,496	0.40%
2019/09/04	10	62.70	1	62.90	63.20	9	2,493	0.36%
2019/09/03	1	62.50	0	0.00	62.50	1	2,487	0.04%
2019/08/29	10	61.70	0	0.00	62.20	10	2,467	0.41%
2019/08/23	0	0.00	10	64.20	64.30	-10	2,455	-0.41%
2019/08/21	0	0.00	10	63.30	63.30	-10	2,467	-0.41%
2019/08/20	10	62.00	0	0.00	62.40	10	2,448	0.41%
2019/08/19	11	62.52	0	0.00	62.30	11	2,435	0.45%
2019/08/16	0	0.00	1	62.50	62.80	-1	2,439	-0.04%
2019/08/14	0	0.00	1	61.30	61.30	-1	2,408	-0.04%
2019/08/06	3	59.80	1	60.50	60.80	2	2,402	0.08%
2019/08/02	11	61.39	0	0.00	61.30	11	2,362	0.47%
2019/08/01	5	63.40	0	0.00	63.60	5	2,349	0.21%
2019/07/30	0	0.00	2	65.30	64.30	-2	2,302	-0.09%
2019/07/29	4	63.88	5	64.78	64.80	-1	2,330	-0.04%
2019/07/26	2	63.90	0	0.00	64.30	2	2,315	0.09%
2019/07/22	0	0.00	1	67.40	67.50	-1	2,195	-0.05%
2019/07/19	0	0.00	8	67.00	67.00	-8	2,171	-0.37%
2019/07/16	9	66.96	4	67.05	67.10	5	2,170	0.23%
2019/07/12	0	0.00	5	66.90	66.10	-5	2,251	-0.22%
2019/07/11	8	66.44	3	65.90	65.90	5	2,258	0.22%
2019/07/09	0	0.00	1	64.10	63.60	-1	2,300	-0.04%
2019/07/05	0	0.00	2	64.60	64.60	-2	2,382	-0.08%
2019/07/02	0	0.00	2	64.00	64.10	-2	2,604	-0.08%
2019/06/12	2	61.70	0	0.00	61.80	2	3,043	0.07%
2019/05/28	2	60.50	0	0.00	60.50	2	3,106	0.06%
2019/05/17	2	61.40	0	0.00	60.70	2	3,173	0.06%
2019/05/14	1	63.90	0	0.00	63.30	1	3,151	0.03%
2019/05/13	3	64.50	2	64.40	64.00	1	3,151	0.03%
2019/05/10	5	66.46	0	0.00	66.20	5	3,151	0.16%
2019/05/09	2	66.10	0	0.00	66.10	2	3,183	0.06%
2019/05/02	0	0.00	4	69.65	69.40	-4	3,103	-0.13%
2019/04/30	1	69.10	4	68.93	69.20	-3	3,097	-0.10%
2019/04/25	3	70.20	0	0.00	69.80	3	3,184	0.09%
2019/04/19	2	70.10	10	69.86	70.00	-8	3,250	-0.25%
2019/04/18	5	73.00	0.1	70.90	71.10	4.9	3,247	0.15%
2019/04/17	9	72.11	0	0.00	72.00	9	3,148	0.29%
2019/04/16	3	71.03	8	70.70	71.20	-5	3,099	-0.16%
2019/04/15	1	70.10	0	0.00	71.10	1	3,044	0.03%
2019/04/12	8	68.30	1	68.60	68.50	7	2,972	0.24%
2019/04/11	0	0.00	1	68.00	67.30	-1	2,906	-0.03%
2019/04/10	0	0.00	1	66.60	67.30	-1	2,869	-0.03%
2019/04/09	0	0.00	2	66.30	66.80	-2	2,774	-0.07%
2019/04/08	0	0.00	1	66.90	66.70	-1	2,753	-0.04%
2019/04/03	1	64.70	0	0.00	65.00	1	2,644	0.04%
2019/04/02	0	0.00	20.1	64.80	64.80	-20.1	2,605	-0.77%
2019/04/01	5	64.04	0	0.00	63.80	5	2,515	0.20%
2019/03/27	10	61.80	0	0.00	61.90	10	2,298	0.44%
2019/03/22	10	62.40	0	0.00	62.60	10	2,252	0.44%
2019/03/21	0	0.00	10	63.70	63.60	-10	2,241	-0.45%
2019/03/19	0	0.00	10	63.00	63.00	-10	2,303	-0.43%
2019/03/15	10	61.50	1	62.10	62.40	9	2,362	0.38%
2019/03/11	1	61.20	1	60.70	61.10	0	2,287	0.00%
2019/03/06	10	61.90	0	0.00	62.20	10	2,592	0.39%
2019/03/04	3	61.73	1	62.20	62.20	2	2,653	0.08%
2019/02/26	0	0.00	1	63.80	62.60	-1	2,632	-0.04%
2019/02/22	1	61.90	2	62.15	62.30	-1	2,616	-0.04%
2019/02/21	1	62.10	0	0.00	62.20	1	2,656	0.04%
2019/02/19	0	0.00	1	60.90	60.90	-1	2,671	-0.04%
2019/02/18	1	60.20	0	0.00	60.20	1	2,725	0.04%
2019/02/12	1	60.30	0	0.00	60.40	1	2,764	0.04%
2019/01/25	1	58.50	0	0.00	58.50	1	2,709	0.04%
2019/01/21	0	0.00	21	59.20	59.20	-21	2,717	-0.77%
2019/01/18	1	58.20	1	58.70	58.60	0	2,721	0.00%
2019/01/17	10	57.60	1	58.50	57.90	9	2,715	0.33%
2019/01/16	1	58.10	1	57.90	57.80	0	2,703	0.00%
2019/01/15	12	57.92	0	0.00	57.80	12	2,710	0.44%
2019/01/10	2	58.30	0	0.00	58.30	2	2,715	0.07%
2019/01/07	1	59.40	0	0.00	58.90	1	2,715	0.04%
2019/01/03	0	0.00	2	59.80	60.00	-2	2,882	-0.07%
2018/12/26	0	0.00	1	60.00	60.00	-1	2,956	-0.03%
2018/12/11	1	59.90	0	0.00	59.80	1	3,016	0.03%
2018/12/03	1	63.40	0	0.00	63.30	1	3,000	0.03%
2018/11/23	1	60.70	0	0.00	60.90	1	2,716	0.04%
2018/11/22	1	61.40	0	0.00	61.20	1	2,728	0.04%
2018/11/21	0	0.00	4	61.10	61.20	-4	2,730	-0.15%
2018/11/20	4	61.30	0	0.00	61.80	4	2,690	0.15%
2018/11/16	2	62.60	0	0.00	62.50	2	2,639	0.08%
2018/11/15	2	62.70	0	0.00	62.90	2	2,650	0.08%
2018/11/14	0	0.00	6	63.93	64.10	-6	2,607	-0.23%
2018/11/12	1	64.40	0	0.00	64.20	1	2,577	0.04%
2018/11/07	0	0.00	1	66.80	66.90	-1	2,589	-0.04%
2018/11/05	0	0.00	1	66.20	66.30	-1	2,613	-0.04%
2018/10/26	1	65.10	0	0.00	64.00	1	2,630	0.04%
2018/10/22	0	0.00	2	67.00	68.30	-2	2,592	-0.08%
2018/10/11	3	64.57	0	0.00	64.00	3	2,844	0.11%
2018/10/09	1	71.50	0	0.00	70.80	1	2,746	0.04%
2018/09/26	0	0.00	1	74.80	74.80	-1	2,749	-0.04%
2018/09/11	0	0.00	10	73.40	74.90	-10	2,780	-0.36%
2018/09/10	1	73.50	0	0.00	73.50	1	2,801	0.04%
2018/09/06	10	77.60	0	0.00	76.80	10	2,777	0.36%
2018/09/03	0	0.00	2	78.05	77.90	-2	2,730	-0.07%
2018/08/30	0	0.00	5	77.60	77.90	-5	2,780	-0.18%
2018/08/29	2	78.20	10	78.40	78.10	-8	2,803	-0.29%
2018/08/28	3	78.00	0	0.00	78.00	3	2,797	0.11%
2018/08/27	5	77.60	0	0.00	77.70	5	2,796	0.18%
2018/08/24	0	0.00	5	77.10	77.20	-5	2,795	-0.18%
2018/08/23	0	0.00	1	77.50	77.70	-1	2,873	-0.03%
2018/08/22	0	0.00	7	77.70	77.70	-7	2,907	-0.24%
2018/08/21	5	75.90	0	0.00	76.60	5	2,854	0.18%
2018/08/17	0	0.00	1	75.50	75.50	-1	2,900	-0.03%
2018/08/16	1	75.30	1	75.00	75.40	0	2,907	0.00%
2018/08/15	1	73.50	0	0.00	73.50	1	2,892	0.03%
2018/08/13	10	75.60	0	0.00	75.80	10	2,874	0.35%
2018/08/10	0	0.00	2	77.60	77.60	-2	2,860	-0.07%
2018/08/09	2	77.10	0	0.00	77.10	2	2,871	0.07%
2018/08/07	0.8	77.20	0	0.00	77.40	0.8	2,934	0.03%
2018/08/06	10	77.70	0	0.00	77.70	10	2,953	0.34%
2018/08/03	0	0.00	1	77.00	77.00	-1	2,964	-0.03%
2018/08/02	4	76.93	0	0.00	76.50	4	2,963	0.13%
2018/07/31	0	0.00	3	76.33	75.90	-3	2,946	-0.10%
2018/07/27	1	76.00	1	76.10	75.60	0	2,917	0.00%
2018/07/26	3	75.80	0	0.00	76.30	3	2,895	0.10%
2018/07/25	2	76.10	0	0.00	75.80	2	2,889	0.07%
2018/07/24	1	79.30	1	80.00	80.00	0	2,837	0.00%
2018/07/23	2	78.65	1	78.80	78.80	1	2,711	0.04%
2018/07/20	0	0.00	1	78.50	78.30	-1	2,691	-0.04%
2018/07/19	0	0.00	2	78.10	78.40	-2	2,671	-0.07%
2018/07/18	0	0.00	11	77.25	77.50	-11	2,648	-0.42%
2018/07/17	10	76.20	0	0.00	75.60	10	2,580	0.39%
2018/07/12	0	0.00	3	74.10	74.00	-3	2,607	-0.12%
2018/07/06	1	72.50	0	0.00	72.60	1	2,650	0.04%
2018/07/03	0	0.00	3	73.07	73.00	-3	2,744	-0.11%
2018/06/29	1	73.50	1	74.50	74.60	0	2,737	0.00%
2018/06/27	2	72.30	0	0.00	72.50	2	2,742	0.07%
2018/06/26	2	72.60	0	0.00	72.50	2	2,738	0.07%
2018/06/15	1	75.10	0	0.00	75.10	1	2,693	0.04%
2018/06/14	0	0.00	1	76.30	75.40	-1	2,675	-0.04%
2018/06/13	0	0.00	6	76.83	76.90	-6	2,662	-0.23%
2018/06/11	5	77.20	0	0.00	77.30	5	2,758	0.18%
2018/06/08	1	77.20	0	0.00	77.20	1	2,814	0.04%
2018/06/05	0	0.00	0	75.70	75.70	0	2,811	0.00%
2018/05/28	0	0.00	0.3	75.90	75.70	-0.3	2,782	-0.01%
2018/05/25	1	75.30	0	0.00	75.10	1	2,787	0.04%
2018/05/23	2	73.40	0	0.00	73.30	2	2,769	0.07%
2018/05/17	1	74.00	0	0.00	74.00	1	2,885	0.03%
2018/05/16	1	74.40	0	0.00	74.20	1	2,893	0.03%
2018/05/14	1	77.80	0	0.00	78.00	1	3,054	0.03%
2018/05/09	0	0.00	1	76.40	76.40	-1	3,120	-0.03%
2018/04/26	1	75.00	0	0.00	74.00	1	3,351	0.03%
2018/04/24	1	72.80	0	0.00	72.80	1	3,429	0.03%
2018/04/23	1	75.20	0	0.00	74.90	1	3,419	0.03%
2018/04/18	3	76.60	0	0.00	76.30	3	3,440	0.09%
2018/04/16	0	0.00	14	78.30	78.60	-14	3,410	-0.41%
2018/04/13	0	0.00	0.1	78.80	78.50	-0.1	3,451	0.00%
2018/04/10	1	77.30	0	0.00	77.70	1	3,446	0.03%
2018/03/29	0	0.00	3	78.20	78.10	-3	3,343	-0.09%
2018/03/26	3	78.00	0	0.00	78.00	3	3,427	0.09%
2018/03/23	16	78.17	0	0.00	78.40	16	3,463	0.46%
2018/03/16	7	79.20	0	0.00	79.10	7	3,490	0.20%
2018/03/15	15	79.67	0	0.00	79.60	15	3,438	0.44%
2018/03/14	11	80.11	0	0.00	80.10	11	3,435	0.32%
2018/03/13	4	81.30	4	81.80	81.70	0	3,424	0.00%
2018/03/12	1	80.70	0	0.00	81.20	1	3,469	0.03%
2018/03/09	4	79.78	0	0.00	79.70	4	3,486	0.11%
2018/03/08	1	79.10	0	0.00	79.00	1	3,472	0.03%
2018/03/02	4	78.70	0	0.00	78.90	4	3,779	0.11%
2018/02/26	0	0.00	2	80.10	79.90	-2	3,930	-0.05%
2018/02/21	2	80.30	0	0.00	80.30	2	3,997	0.05%
2018/02/12	1	78.30	0	0.00	78.30	1	4,036	0.02%
2018/02/09	1	78.50	0	0.00	78.50	1	4,084	0.02%
2018/02/07	1	79.50	0	0.00	80.30	1	4,252	0.02%
2018/02/06	3	79.23	11	78.07	78.70	-8	4,506	-0.18%
2018/02/05	3	82.50	0	0.00	82.90	3	4,409	0.07%
2018/02/02	1	84.20	1	84.10	84.10	0	4,464	0.00%
2018/02/01	0	0.00	1	84.50	85.00	-1	4,546	-0.02%
2018/01/29	1	84.60	0	0.00	84.50	1	4,613	0.02%
2018/01/26	2	85.70	0	0.00	85.60	2	4,648	0.04%
2018/01/25	1	86.40	0	0.00	86.70	1	4,642	0.02%
2018/01/19	7	87.56	2	87.70	87.40	5	5,104	0.10%
2018/01/15	1	86.20	0	0.00	86.20	1	5,168	0.02%
2018/01/10	1	84.20	0	0.00	84.10	1	5,311	0.02%
2018/01/09	0	0.00	1	86.30	85.50	-1	5,335	-0.02%
2018/01/04	1	84.90	0	0.00	85.10	1	5,855	0.02%