先進光 (3362)-群益金鼎-東大券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
198.0
漲跌
▲6.0
漲幅
+3.13%
成交量
719張
產業
上櫃光電類股
413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

先進光 (3362)籌碼相關－群益金鼎-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大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
2024/12/17	5	200.50	0	0.00	198.00	5	919	0.54%
2024/12/16	0	198.83	5	199.60	192.00	-5	930	-0.53%
2024/12/13	0	200.67	0	0.00	200.50	0	957	0.00%
2024/12/12	3	204.50	0	0.00	201.50	3	988	0.30%
2024/12/11	0	202.00	0	0.00	201.00	0	1,023	0.00%
2024/12/09	0	203.67	3	202.00	202.50	-3	1,150	-0.26%
2024/12/06	0	209.50	0	0.00	204.50	0	1,195	0.00%
2024/12/04	0	210.50	0	210.00	210.50	0	1,296	0.00%
2024/12/03	0	209.50	0	210.00	208.50	0	1,356	0.00%
2024/11/28	0	198.50	0	0.00	199.50	0	1,724	0.00%
2024/11/27	0	203.80	0	0.00	202.50	0	1,828	0.00%
2024/11/26	0	209.50	5	209.50	207.00	-5	1,855	-0.27%
2024/11/25	5	209.00	0	0.00	210.00	5	1,891	0.26%
2024/11/22	0	208.50	0	0.00	207.00	0	1,913	0.00%
2024/11/21	0	209.00	0	0.00	207.00	0	1,930	0.00%
2024/11/15	0	0.00	1	203.00	203.00	-1	1,959	-0.05%
2024/11/14	0	205.43	2	204.50	203.00	-2	1,967	-0.10%
2024/11/12	0	208.00	0	0.00	207.50	0	1,986	0.00%
2024/11/11	9	208.50	9	211.50	213.00	0	2,007	0.00%
2024/11/08	2.1	210.53	2	209.75	208.00	0.1	2,016	0.00%
2024/11/07	0	227.00	0	0.00	226.00	0	1,974	0.00%
2024/11/06	0	227.50	0	0.00	226.50	0	1,992	0.00%
2024/11/05	0.1	228.05	0	0.00	227.00	0.1	2,020	0.00%
2024/11/01	0	224.00	0	0.00	225.50	0	2,099	0.00%
2024/10/30	1	222.03	0	0.00	222.50	1	2,112	0.05%
2024/10/29	0	228.50	0	0.00	227.50	0	2,106	0.00%
2024/10/28	1	231.04	1	233.50	230.50	0	2,111	0.00%
2024/10/25	0	240.00	0	0.00	238.50	0	2,121	0.00%
2024/10/24	0.2	242.83	0	241.00	241.00	0.1	2,139	0.01%
2024/10/23	0.3	247.33	1	252.00	245.00	-0.7	2,141	-0.03%
2024/10/22	2	247.75	1.7	248.13	246.50	0.3	2,143	0.01%
2024/10/21	3	237.17	4	238.50	238.50	-1	2,123	-0.05%
2024/10/18	0	233.50	3	233.00	232.50	-3	2,148	-0.14%
2024/10/17	1	236.50	1	237.50	238.00	0	2,162	0.00%
2024/10/16	1	241.00	2	235.00	234.00	-1	2,170	-0.05%
2024/10/15	0	236.50	0	0.00	233.50	0	2,198	0.00%
2024/10/11	5	235.40	1	232.50	235.50	4	2,305	0.17%
2024/10/09	1	235.50	3	235.50	237.00	-2	2,315	-0.09%
2024/10/08	0	232.50	0	0.00	231.50	0	2,325	0.00%
2024/10/04	0	228.20	0	0.00	226.00	0	2,438	0.00%
2024/10/01	0	231.00	0	0.00	229.50	0	2,490	0.00%
2024/09/30	0	229.20	0	0.00	231.00	0	2,527	0.00%
2024/09/27	0.1	236.37	0	0.00	234.00	0.1	2,573	0.00%
2024/09/26	0	0.00	0	240.00	239.00	0	2,591	0.00%
2024/09/25	0	241.50	0.5	242.00	240.00	-0.4	2,665	-0.02%
2024/09/24	0	237.50	0	0.00	236.00	0	2,762	0.00%
2024/09/23	1	240.49	0	239.00	238.50	1	2,751	0.04%
2024/09/20	0	243.00	0	0.00	237.50	0	2,751	0.00%
2024/09/19	0	0.00	2	242.00	240.00	-2	2,720	-0.07%
2024/09/18	0	233.00	1	233.50	232.00	-1	2,735	-0.04%
2024/09/16	1	233.50	1	234.50	235.00	0	2,750	0.00%
2024/09/13	4	241.13	3.1	240.36	240.50	1	2,788	0.03%
2024/09/12	1	231.00	1	229.50	238.00	0	2,812	0.00%
2024/09/11	1	233.49	0	0.00	226.00	1	2,832	0.04%
2024/09/10	0	228.00	0	0.00	230.00	0	2,895	0.00%
2024/09/06	6	255.58	2	252.50	251.00	4	2,899	0.14%
2024/09/05	4.1	263.30	1	273.50	264.00	3.1	2,903	0.11%
2024/09/04	2	270.93	1	271.50	265.50	1	2,887	0.04%
2024/09/02	2	291.25	12.1	290.16	285.00	-10.1	2,869	-0.35%
2024/08/30	12.1	290.58	22	288.80	291.00	-9.9	2,873	-0.34%
2024/08/29	10	270.45	4	264.63	273.00	6	2,690	0.22%
2024/08/28	1	250.00	0	0.00	248.50	1	2,645	0.04%
2024/08/27	3	245.00	0	244.50	245.00	3	2,796	0.11%
2024/08/26	0	237.00	0.1	239.50	238.00	-0.1	2,940	0.00%
2024/08/21	0.1	231.00	4	231.63	229.50	-3.9	2,997	-0.13%
2024/08/20	4	236.25	0	0.00	234.00	4	2,997	0.13%
2024/08/19	1	235.50	5	233.70	235.00	-4	3,008	-0.13%
2024/08/16	4	230.63	0	0.00	231.00	4	2,999	0.13%
2024/08/15	1	228.99	0	0.00	224.50	1	3,007	0.03%
2024/08/14	1	232.00	3	228.17	227.50	-2	3,014	-0.07%
2024/08/13	4	226.25	3	225.50	226.00	1	3,063	0.03%
2024/08/09	1	209.50	1	216.00	212.00	0	3,107	0.00%
2024/08/07	4	202.00	4	210.00	208.50	0	3,096	0.00%
2024/08/06	2	185.04	0	0.00	196.50	2	3,103	0.06%
2024/08/05	1	212.00	1	206.00	205.50	0	3,040	0.00%
2024/08/02	0	231.50	2	229.50	228.00	-2	3,021	-0.07%
2024/07/31	0	0.00	3	235.00	236.50	-3	3,017	-0.10%
2024/07/30	6	236.25	4	232.50	237.50	2	3,016	0.07%
2024/07/29	0	243.00	1	238.50	237.50	-1	2,998	-0.03%
2024/07/26	4	253.51	0	0.00	250.50	4	2,973	0.13%
2024/07/23	3	266.10	3	262.33	258.50	0	2,962	0.00%
2024/07/22	7	261.57	8	259.56	262.00	-1	2,933	-0.03%
2024/07/19	1	257.00	3	257.00	254.00	-2	2,899	-0.07%
2024/07/17	1	274.00	0	0.00	273.00	1	2,865	0.03%
2024/07/16	1	281.00	1	278.50	274.00	0	2,862	0.00%
2024/07/15	1	286.50	2	278.75	278.50	-1	2,833	-0.04%
2024/07/12	1	273.00	1	276.50	273.00	0	2,745	0.00%
2024/07/11	1	273.00	0	0.00	271.50	1	2,726	0.04%
2024/07/10	0	0.00	1.1	267.86	275.00	-1.1	2,744	-0.04%
2024/07/09	2	277.25	5	271.60	272.50	-3	2,773	-0.11%
2024/07/08	3	279.17	0	275.50	282.00	3	2,750	0.11%
2024/07/05	0	0.00	1	270.49	273.00	-1	2,676	-0.04%
2024/07/04	1	265.00	1	271.50	262.50	0	2,640	0.00%
2024/07/03	1	266.00	1	278.00	267.00	0	2,657	0.00%
2024/07/02	4	268.50	0	0.00	268.50	4	2,650	0.15%
2024/07/01	2	267.00	2	273.75	264.00	0	2,628	0.00%
2024/06/28	5	263.90	6	263.67	264.00	-1	2,553	-0.04%
2024/06/27	0	0.00	5.1	245.50	244.00	-5.1	2,454	-0.21%
2024/06/25	5	246.10	0.3	242.50	249.00	4.7	2,466	0.19%
2024/06/24	1	251.50	1	255.00	248.00	0	2,465	0.00%
2024/06/21	1	252.00	1	251.50	254.00	0	2,483	0.00%
2024/06/20	1	253.50	1	256.50	250.50	0	2,481	0.00%
2024/06/19	2	249.75	0.1	250.00	245.50	1.9	2,427	0.08%
2024/06/18	5	254.30	6	253.58	254.00	-1	2,410	-0.04%
2024/06/17	5	253.30	10	251.35	248.00	-5	2,389	-0.21%
2024/06/14	2	236.25	6	242.50	255.00	-4	2,314	-0.17%
2024/06/13	1	230.00	3	228.50	232.00	-2	2,213	-0.09%
2024/06/12	1	228.50	3	229.83	228.50	-2	2,255	-0.09%
2024/06/11	4.3	226.78	2	226.50	223.00	2.3	2,237	0.10%
2024/06/07	0	0.00	1	236.50	234.00	-1	2,253	-0.04%
2024/06/06	3.1	236.82	0	0.00	235.00	3.1	2,268	0.14%
2024/06/05	2	240.75	2.2	233.88	242.50	-0.2	2,279	-0.01%
2024/06/04	5	234.00	8.1	232.13	230.50	-3.1	2,216	-0.14%
2024/06/03	4.3	240.93	3.2	237.54	237.00	1.1	2,190	0.05%
2024/05/31	12	242.42	11	243.18	236.50	1	2,134	0.05%
2024/05/30	1	234.00	4	239.88	233.00	-3	1,969	-0.15%
2024/05/29	6	230.42	5	229.00	227.00	1	1,799	0.06%
2024/05/28	2	216.50	0	0.00	216.00	2	1,749	0.11%
2024/05/27	1	208.50	3	215.00	215.00	-2	1,751	-0.11%
2024/05/23	4	213.00	3	217.00	211.00	1	1,773	0.06%
2024/05/22	2	207.00	0	0.00	207.00	2	1,822	0.11%
2024/05/21	5	207.30	1	210.50	205.50	4	1,959	0.20%
2024/05/20	7	211.57	3	209.00	209.00	4	2,071	0.19%
2024/05/17	7	215.93	1.1	218.05	214.50	6	2,203	0.27%
2024/05/16	5	223.00	1	220.00	223.00	4	2,258	0.18%
2024/05/15	1	208.00	1	210.00	203.00	0	2,262	0.00%
2024/05/14	1	206.50	0	205.00	206.50	1	2,352	0.04%
2024/05/13	0	0.00	1	199.50	198.00	-1	2,422	-0.04%
2024/05/10	4.5	197.22	5	194.00	198.50	-0.5	2,512	-0.02%
2024/05/06	2	210.00	2	204.50	201.00	0	2,996	0.00%
2024/05/03	2	207.50	2	206.50	205.50	0	2,993	0.00%
2024/04/29	1	205.50	0	0.00	205.00	1	3,259	0.03%
2024/04/25	0	0.00	1	203.50	202.50	-1	3,314	-0.03%
2024/04/24	3	201.67	1	205.00	206.50	2	3,335	0.06%
2024/04/23	2	197.25	2	197.00	196.50	0	3,350	0.00%
2024/04/19	1.5	196.67	2	201.25	201.00	-0.5	3,414	-0.01%
2024/04/18	3	209.17	3	205.67	205.50	0	3,499	0.00%
2024/04/17	0	0.00	1	208.00	206.50	-1	3,525	-0.03%
2024/04/16	8	200.19	0	0.00	201.00	8	3,526	0.23%
2024/04/15	11.1	206.64	0	0.00	206.00	11.1	3,516	0.32%
2024/04/12	3.1	231.11	9	228.94	228.00	-5.9	3,475	-0.17%
2024/04/11	5	225.40	0	0.00	226.00	5	3,465	0.14%
2024/04/10	1	225.50	1	224.50	224.00	0	3,478	0.00%
2024/04/09	1	237.00	2	230.25	229.00	-1	3,469	-0.03%
2024/04/08	3	232.83	1	235.50	236.50	2	3,431	0.06%
2024/03/28	0	0.00	1	222.50	223.00	-1	3,594	-0.03%
2024/03/26	1	227.50	0	0.00	224.50	1	3,720	0.03%
2024/03/25	2.1	234.63	1	230.50	239.00	1.1	3,731	0.03%
2024/03/22	2	229.75	2	228.50	231.00	0	3,744	0.00%
2024/03/21	1	230.50	2	230.25	227.50	-1	3,755	-0.03%
2024/03/20	1	235.00	1	234.00	232.50	0	3,793	0.00%
2024/03/18	2	234.75	2	238.00	235.50	0	4,078	0.00%
2024/03/15	2	232.54	2	237.50	232.00	0	4,094	0.00%
2024/03/14	2	230.75	0	0.00	230.00	2	4,052	0.05%
2024/03/13	1	236.00	0	0.00	228.00	1	4,023	0.02%
2024/03/12	0	0.00	0	245.00	240.00	0	3,978	0.00%
2024/03/11	2	238.00	2	250.26	237.00	0	3,942	0.00%
2024/03/08	0	0.00	2	262.27	260.00	-2	3,879	-0.05%
2024/03/07	0	0.00	0	280.00	280.00	0	3,866	0.00%
2024/03/06	0	281.00	1	282.00	285.00	-1	3,895	-0.03%
2024/03/04	1	279.50	2	280.50	277.00	-1	3,915	-0.03%
2024/03/01	1	279.00	0	288.00	279.50	1	4,073	0.02%
2024/02/29	2	280.25	1	281.00	283.00	1	4,216	0.02%
2024/02/27	2	279.75	1	265.00	278.00	1	4,405	0.02%
2024/02/26	0	0.00	0	270.00	275.50	0	4,929	0.00%
2024/02/23	6	284.25	29	268.84	261.50	-23	5,136	-0.45%
2024/02/22	7	273.36	8	277.94	281.00	-1	5,227	-0.02%
2024/02/21	35	257.66	11	258.96	259.00	24	5,205	0.46%
2024/02/20	9	244.06	23	250.04	251.00	-14	5,118	-0.27%
2024/02/19	1	235.50	2.1	235.83	242.00	-1.1	5,087	-0.02%
2024/02/16	0.1	223.58	4	226.50	225.50	-3.9	5,044	-0.08%
2024/02/15	18	223.44	3	224.67	222.00	15	4,979	0.30%
2024/02/05	1	208.00	1	213.00	212.00	0	4,882	0.00%
2024/02/02	3	212.00	3	211.16	210.00	0	4,828	0.00%
2024/02/01	6	206.17	6	207.08	208.00	0	4,740	0.00%
2024/01/31	11	199.14	20	203.43	205.00	-9	4,613	-0.20%
2024/01/30	10	190.40	4	192.25	193.00	6	4,390	0.14%
2024/01/29	3	185.00	2	185.00	184.50	1	4,327	0.02%
2024/01/25	2	177.75	0	0.00	179.00	2	4,282	0.05%
2024/01/24	1	186.00	3	186.00	182.00	-2	4,252	-0.05%
2024/01/23	2	181.75	4	183.88	182.50	-2	4,195	-0.05%
2024/01/22	1	173.50	1	173.00	173.00	0	4,064	0.00%
2024/01/19	1	174.00	1	174.00	174.00	0	4,044	0.00%
2024/01/18	1	172.00	0	0.00	171.50	1	4,034	0.02%
2024/01/17	1	173.00	0	0.00	170.00	1	4,083	0.02%
2024/01/16	0	0.00	1.1	174.05	173.50	-1.1	4,073	-0.03%
2024/01/15	2.1	176.96	1	176.50	176.50	1.1	4,060	0.03%
2024/01/12	12	178.50	3.1	177.11	176.50	8.9	4,027	0.22%
2024/01/08	0	0.00	1	167.00	165.00	-1	4,003	-0.02%
2023/12/25	7	170.36	5	170.80	170.00	2	4,054	0.05%
2023/12/22	0	0.00	1	175.00	178.00	-1	4,026	-0.02%
2023/12/19	3	163.00	4	162.00	165.00	-1	3,858	-0.03%
2023/12/18	2	169.25	4	167.25	166.00	-2	3,850	-0.05%
2023/12/15	4	169.75	7	168.79	169.50	-3	3,849	-0.08%
2023/12/14	3	179.17	13.1	176.91	174.00	-10.1	3,830	-0.26%
2023/12/13	7	186.14	7.3	182.58	181.50	-0.3	3,678	-0.01%
2023/12/12	2.1	188.00	1	188.50	188.00	1.1	3,706	0.03%
2023/12/11	2	184.75	0	0.00	184.50	2	3,736	0.05%
2023/12/07	0.1	180.00	0	0.00	179.50	0.1	3,775	0.00%
2023/12/05	0.2	184.00	0	0.00	181.00	0.2	3,896	0.01%
2023/12/04	3	190.33	1	188.00	186.00	2	3,925	0.05%
2023/12/01	1	188.00	0	0.00	193.00	1	4,045	0.02%
2023/11/30	0	0.00	0.2	181.63	184.50	-0.2	4,017	-0.01%
2023/11/29	0	0.00	1	180.00	180.00	-1	3,999	-0.03%
2023/11/28	12	179.38	33	175.73	178.50	-21	3,986	-0.53%
2023/11/27	11.2	184.71	12	185.50	182.50	-0.8	3,836	-0.02%
2023/11/24	16.1	181.64	8	181.38	185.50	8.1	3,690	0.22%
2023/11/22	6	169.25	8	168.63	175.00	-2	2,948	-0.07%
2023/11/21	4.1	160.53	1	162.00	159.50	3.1	2,727	0.11%
2023/11/20	10	154.30	1	155.00	154.00	9	2,573	0.35%
2023/11/17	3	147.01	0	0.00	149.50	3	2,463	0.12%
2023/11/16	3	148.50	1.1	148.60	145.50	2	2,577	0.08%
2023/11/15	1	148.00	1.1	143.36	148.50	-0.1	2,588	0.00%
2023/11/13	0	139.00	0	0.00	138.50	0	3,248	0.00%
2023/11/10	0	0.00	1	140.50	137.00	-1	3,329	-0.03%
2023/11/09	2	140.25	1	138.00	139.00	1	3,488	0.03%
2023/11/07	0	0.00	1	141.00	141.00	-1	3,880	-0.03%
2023/11/06	5	142.30	1	140.50	140.50	4	4,015	0.10%
2023/11/02	1	138.50	2	137.00	137.50	-1	4,212	-0.02%
2023/11/01	1	136.00	2	133.25	134.00	-1	4,229	-0.02%
2023/10/31	1	144.50	0	0.00	135.00	1	4,239	0.02%
2023/10/26	0	0.00	0	141.50	140.50	0	4,220	0.00%
2023/10/25	1	142.00	1	141.50	141.50	0	4,212	0.00%
2023/10/24	0	135.00	0	0.00	138.50	0	4,162	0.00%
2023/10/23	6	136.42	5	135.10	136.00	1	4,204	0.02%
2023/10/19	0	0.00	5	139.10	136.00	-5	4,254	-0.12%
2023/10/18	3	131.17	1	135.00	131.00	2	4,335	0.05%
2023/10/17	0	0.00	1	138.00	138.00	-1	4,456	-0.02%
2023/10/13	1	143.50	1	143.50	141.50	0	5,016	0.00%
2023/10/12	0	0.00	4	144.88	144.00	-4	5,257	-0.08%
2023/10/11	2	143.00	4	145.25	142.50	-2	5,572	-0.04%
2023/10/05	30	151.82	0	0.00	148.00	30	5,927	0.51%
2023/10/03	1.1	143.68	0	0.00	143.50	1.1	6,581	0.02%
2023/09/28	0	0.00	1	145.50	145.50	-1	7,335	-0.01%
2023/09/27	2	140.25	1	143.00	145.50	1	7,601	0.01%
2023/09/26	0	0.00	2	150.00	147.00	-2	7,602	-0.03%
2023/09/25	11	154.82	11	153.64	149.50	0	7,599	0.00%
2023/09/21	2	149.75	0	0.00	149.50	2	7,569	0.03%
2023/09/19	2	156.50	10	149.35	149.50	-8	7,566	-0.11%
2023/09/18	1	158.00	1	153.00	152.00	0	7,574	0.00%
2023/09/15	18	159.22	8	160.31	155.00	10	7,539	0.13%
2023/09/14	2	153.50	1	156.50	157.50	1	7,413	0.01%
2023/09/13	2	142.00	3	143.00	143.50	-1	7,366	-0.01%
2023/09/11	2	148.00	2	145.50	145.50	0	7,396	0.00%
2023/09/06	20	161.48	15	163.20	158.00	5	7,450	0.07%
2023/08/23	0	0.00	1	155.50	152.00	-1	8,269	-0.01%
2023/08/22	19	155.39	30	154.42	154.50	-11	8,287	-0.13%
2023/08/21	3	152.83	3	154.17	155.00	0	8,156	0.00%
2023/08/18	29	164.22	15	162.43	158.00	14	8,053	0.17%
2023/08/17	10	151.95	3	157.00	162.50	7	7,568	0.09%
2023/08/16	0	0.00	4	147.00	148.00	-4	7,375	-0.05%
2023/08/15	4	146.63	9	148.61	148.00	-5	7,370	-0.07%
2023/08/14	15	147.30	3	145.00	145.50	12	7,445	0.16%
2023/08/11	31	141.02	36	143.69	144.00	-5	7,296	-0.07%
2023/08/10	14	139.32	11	139.91	134.50	3	7,168	0.04%
2023/08/09	1	134.00	8	132.51	134.00	-7	7,041	-0.10%
2023/08/08	16	147.66	24	144.75	142.00	-8	6,934	-0.12%
2023/08/07	16	152.75	0	0.00	157.00	16	6,834	0.23%
2023/08/04	4	150.00	1	155.00	153.00	3	6,816	0.04%
2023/08/02	6	145.33	10	142.00	143.50	-4	6,813	-0.06%
2023/08/01	10	146.00	5	143.00	146.00	5	6,804	0.07%
2023/07/31	10	150.75	21	146.62	146.00	-11	6,825	-0.16%
2023/07/28	10	148.50	0	0.00	148.50	10	6,868	0.15%
2023/07/27	0	0.00	1	150.00	148.50	-1	6,885	-0.01%
2023/07/26	2	142.75	12	142.00	142.50	-10	6,922	-0.14%
2023/07/25	2	151.00	10	152.40	150.50	-8	6,883	-0.12%
2023/07/24	3	152.67	2	149.25	148.50	1	6,876	0.01%
2023/07/21	4	153.63	2	154.00	157.50	2	6,847	0.03%
2023/07/20	2	153.50	4	151.88	156.50	-2	6,734	-0.03%
2023/07/19	13.1	157.27	18	156.75	155.00	-5	6,591	-0.08%
2023/07/18	24	151.90	22	148.82	147.00	2	6,367	0.03%
2023/07/17	14	145.29	11.1	148.51	150.50	3	6,100	0.05%
2023/07/14	16	132.72	9.1	134.55	137.00	6.9	5,895	0.12%
2023/07/13	19	126.63	10	127.30	125.00	9	5,633	0.16%
2023/07/12	4	128.88	22	126.50	123.00	-18	5,470	-0.33%
2023/07/11	29	125.29	21	122.69	129.00	8	5,292	0.15%
2023/07/10	70	125.84	62	126.44	121.00	8	4,986	0.16%
2023/07/07	63	119.73	67	120.24	119.50	-4	4,576	-0.09%
2023/07/06	35.1	118.88	45	117.78	113.00	-9.9	4,203	-0.24%
2023/07/05	23	112.52	20.2	113.95	117.50	2.8	3,888	0.07%
2023/07/04	4.1	104.65	4	104.25	107.00	0.1	3,632	0.00%
2023/06/28	5	101.50	0	0.00	99.60	5	3,801	0.13%
2023/06/27	7	102.86	0	0.00	100.00	7	4,008	0.17%
2023/06/26	2	104.50	0	0.00	103.00	2	3,999	0.05%
2023/06/20	0	0.00	1	102.00	99.00	-1	4,063	-0.02%
2023/06/16	1	101.50	1	101.00	101.50	0	4,079	0.00%
2023/06/15	0	0.00	1	105.50	102.00	-1	4,077	-0.02%
2023/06/14	2	107.50	18	108.25	105.50	-16	4,061	-0.39%
2023/06/13	5	107.00	0	0.00	106.50	5	4,006	0.12%
2023/06/12	11	107.41	3	106.33	105.00	8	3,973	0.20%
2023/06/09	6	103.17	11	104.59	105.00	-5	3,916	-0.13%
2023/06/07	5	102.00	3	101.00	100.00	2	3,904	0.05%
2023/06/06	2	99.35	16	99.66	100.50	-14	4,321	-0.32%
2023/06/05	6.2	107.16	4	106.50	106.50	2.2	4,905	0.04%
2023/06/02	1	106.50	0	0.00	104.50	1	5,298	0.02%
2023/06/01	5	106.60	2	105.50	105.00	3	5,956	0.05%
2023/05/31	0	0.00	1	101.00	101.00	-1	6,135	-0.02%
2023/05/30	2	100.50	1	99.80	101.00	1	6,418	0.02%
2023/05/29	25	99.95	11	99.23	99.50	14	6,498	0.22%
2023/05/25	0	0.00	0	96.90	96.10	0	6,463	0.00%
2023/05/24	0	0.00	22	96.00	95.80	-22	6,596	-0.33%
2023/05/23	2	97.40	0	0.00	97.40	2	6,766	0.03%
2023/05/19	10	96.93	0	0.00	97.10	10	6,716	0.15%
2023/05/18	30	100.60	20	97.85	97.00	10	6,641	0.15%
2023/05/16	2	91.35	0	0.00	90.10	2	6,303	0.03%
2023/05/09	0	0.00	2	89.20	89.10	-2	6,390	-0.03%
2023/05/05	0	0.00	2	93.70	92.20	-2	6,426	-0.03%
2023/05/04	2	93.35	1	94.70	92.70	1	6,469	0.02%
2023/05/03	1	92.50	0	0.00	92.00	1	6,419	0.02%
2023/05/02	0	0.00	14	92.00	94.50	-14	6,402	-0.22%
2023/04/28	0	0.00	7	92.80	91.50	-7	6,351	-0.11%
2023/04/26	7	91.91	1	91.00	92.00	6	6,315	0.10%
2023/04/19	3	99.00	0	0.00	98.50	3	6,173	0.05%
2023/04/18	11	100.00	5	102.80	100.00	6	6,121	0.10%
2023/04/17	4	105.00	0	0.00	105.00	4	6,062	0.07%
2023/04/14	9	103.72	9	104.44	103.00	0	6,057	0.00%
2023/04/12	6	105.00	0	0.00	107.50	6	5,999	0.10%
2023/04/11	0	0.00	1	106.50	107.00	-1	5,991	-0.02%
2023/04/10	1	109.50	4	108.38	108.00	-3	5,978	-0.05%
2023/04/07	1	106.00	0	0.00	103.50	1	5,900	0.02%
2023/04/06	1	103.00	2	105.25	106.50	-1	5,877	-0.02%
2023/03/31	3	102.83	2	103.50	103.50	1	5,837	0.02%
2023/03/30	0	0.00	1	103.50	106.00	-1	5,801	-0.02%
2023/03/29	3	103.50	11	102.36	103.50	-8	5,745	-0.14%
2023/03/28	11	108.82	40	109.93	104.50	-29	5,679	-0.51%
2023/03/27	9	117.50	1	118.00	116.00	8	5,550	0.14%
2023/03/24	3	120.67	7	118.07	118.50	-4	5,740	-0.07%
2023/03/23	30	124.97	2	123.75	124.50	28	5,717	0.49%
2023/03/22	8	118.88	2	118.75	117.00	6	5,721	0.10%
2023/03/21	1	115.50	1	116.00	115.00	0	5,692	0.00%
2023/03/20	2	114.50	6	114.08	114.00	-4	5,683	-0.07%
2023/03/17	2	115.00	0	0.00	114.50	2	5,722	0.03%
2023/03/16	3	109.50	0	0.00	109.00	3	5,751	0.05%
2023/03/15	1	110.00	2	111.25	108.00	-1	5,801	-0.02%
2023/03/14	4	110.13	1	110.50	110.00	3	5,803	0.05%
2023/03/13	1	107.00	9	104.89	110.50	-8	5,800	-0.14%
2023/03/10	0	0.00	5	109.50	108.50	-5	5,756	-0.09%
2023/03/09	34	116.85	124	116.85	116.00	-90	5,712	-1.58%	大賣/
2023/03/08	306	115.13	281	114.73	114.00	25	5,429	0.46%	大買/大賣/
2023/03/07	48	111.03	24	111.60	114.50	24	4,766	0.50%
2023/03/06	278	104.36	230.3	103.13	104.50	47.7	4,331	1.10%	大買/大賣/
2023/03/03	11	96.11	8	94.66	98.60	3	3,607	0.08%
2023/03/02	58	90.87	63	89.85	89.70	-5	3,256	-0.15%
2023/03/01	41	85.40	37	87.12	85.50	4	3,056	0.13%
2023/02/24	1	82.00	12	81.07	83.30	-11	2,905	-0.38%
2023/02/23	12	83.29	1.4	83.57	83.10	10.6	2,893	0.37%
2023/02/22	11	84.15	17	83.56	82.80	-6	2,931	-0.20%
2023/02/21	11.4	82.46	2.2	85.65	87.40	9.2	2,949	0.31%
2023/02/20	0.2	78.80	0	0.00	79.50	0.2	2,829	0.01%
2023/02/15	1	77.70	0	0.00	77.10	1	3,126	0.03%
2023/02/13	0	0.00	20	77.65	77.70	-20	3,144	-0.64%
2023/02/10	1	79.10	0	0.00	78.10	1	3,159	0.03%
2023/02/07	0	0.00	0.2	78.80	78.70	-0.2	3,113	-0.01%
2023/02/06	2	75.15	0	0.00	76.00	2	3,051	0.07%
2023/02/02	1.2	76.03	1	76.00	76.50	0.2	3,006	0.01%
2023/02/01	1	72.50	1	72.80	72.80	0	2,954	0.00%
2023/01/13	0	0.00	1	67.50	68.30	-1	2,954	-0.03%
2022/12/29	8	69.90	8	68.25	70.30	0	2,996	0.00%
2022/12/20	19	74.58	15	75.47	71.30	4	3,103	0.13%
2022/12/19	10	75.52	0	0.00	75.40	10	3,084	0.32%
2022/12/16	14	83.63	36	82.98	80.90	-22	3,005	-0.73%
2022/12/15	0	0.00	10	81.20	82.40	-10	2,792	-0.36%
2022/12/14	10	80.20	0	0.00	82.40	10	2,765	0.36%
2022/12/09	2	81.90	2	81.35	80.20	0	2,698	0.00%
2022/12/08	17	81.12	5	81.50	82.20	12	2,666	0.45%
2022/12/07	1.1	79.27	2	81.20	78.30	-1	2,642	-0.04%
2022/12/05	2	81.05	0	0.00	81.10	2	2,658	0.08%
2022/12/02	0	0.00	1	81.00	81.20	-1	2,727	-0.04%
2022/11/30	25	82.92	10	83.40	81.40	15	3,226	0.46%
2022/11/29	2	79.15	0	0.00	80.90	2	3,198	0.06%
2022/11/25	4	78.63	4	78.85	78.10	0	3,859	0.00%
2022/11/23	1	82.30	1	81.00	79.30	0	4,000	0.00%
2022/11/21	10	79.70	15	79.49	78.50	-5	3,910	-0.13%
2022/11/18	14	79.32	13	79.47	79.10	1	3,858	0.03%
2022/11/17	11	79.37	9	79.87	78.10	2	3,769	0.05%
2022/11/15	3	74.77	3	74.50	74.50	0	3,572	0.00%
2022/11/11	1	67.00	1	67.30	68.20	0	3,450	0.00%
2022/11/08	7	59.36	6	59.90	58.10	1	3,444	0.03%
2022/11/03	4	58.30	4	58.10	57.60	0	3,776	0.00%
2022/11/02	8	57.89	8	58.00	56.70	0	3,871	0.00%
2022/10/31	5	54.84	5	54.80	54.70	0	3,951	0.00%
2022/10/26	0	0.00	1	54.40	53.00	-1	3,971	-0.03%
2022/10/25	0.5	53.60	0	0.00	54.00	0.5	3,983	0.01%
2022/10/24	0.5	55.30	0	0.00	55.60	0.5	4,000	0.01%
2022/10/07	0	0.00	1	64.80	64.60	-1	5,468	-0.02%
2022/09/29	9	63.60	9	63.67	61.90	0	5,636	0.00%
2022/09/26	1	70.50	0	0.00	67.00	1	5,537	0.02%
2022/09/16	0	0.00	3	76.60	76.60	-3	5,455	-0.05%
2022/09/15	2	81.80	2	81.10	79.20	0	5,418	0.00%
2022/09/14	0	0.00	0.1	81.60	81.20	-0.1	5,392	0.00%
2022/09/13	0	0.00	20	83.46	82.00	-20	5,340	-0.37%
2022/09/12	4	84.15	1	84.20	84.30	3	5,288	0.06%
2022/09/08	11	83.63	11	83.97	83.50	0	5,218	0.00%
2022/09/07	10	82.67	10.1	83.58	82.30	-0.1	5,128	0.00%
2022/09/06	31	86.67	21	87.96	85.10	10	5,009	0.20%
2022/09/05	12.1	84.21	2	82.95	83.90	10.1	4,556	0.22%
2022/09/02	38	87.51	48	86.89	83.00	-10	4,421	-0.23%
2022/09/01	3	81.30	2	87.00	87.00	1	3,922	0.03%
2022/08/31	0	0.00	1	78.40	79.10	-1	3,738	-0.03%
2022/08/30	0	0.00	3	78.50	78.20	-3	3,687	-0.08%
2022/08/29	3	74.10	2	74.10	74.00	1	3,575	0.03%
2022/08/26	14	78.08	3	78.40	77.60	11	3,593	0.31%
2022/08/23	0	0.00	1	72.60	74.50	-1	3,508	-0.03%
2022/08/22	4	76.98	2	77.30	75.00	2	3,472	0.06%
2022/08/19	4	77.33	1	77.40	77.30	3	3,453	0.09%
2022/08/18	6	77.42	1	77.60	77.30	5	3,431	0.15%
2022/08/17	1	76.70	11	77.96	76.60	-10	3,392	-0.29%
2022/08/16	12	80.38	2	81.20	77.70	10	3,351	0.30%
2022/08/12	1	77.40	1	78.40	78.00	0	3,180	0.00%
2022/08/11	3	77.83	1	79.50	77.50	2	3,142	0.06%
2022/08/10	16	82.13	23	82.07	78.80	-7	3,063	-0.23%
2022/08/09	7	79.14	6.2	80.88	78.90	0.8	2,789	0.03%
2022/08/08	4	82.60	0	0.00	82.60	4	2,668	0.15%
2022/08/04	1	78.30	1	78.20	75.30	0	2,544	0.00%
2022/08/03	2	79.25	7	77.47	77.20	-5	2,509	-0.20%
2022/08/02	1	75.40	10	75.40	77.00	-9	2,486	-0.36%
2022/08/01	10	79.91	0	0.00	78.20	10	2,475	0.40%
2022/07/29	1	78.00	0	0.00	78.80	1	2,454	0.04%
2022/07/28	1	78.40	2	77.80	76.90	-1	2,423	-0.04%
2022/07/27	2	79.00	1	77.00	79.10	1	2,389	0.04%
2022/07/26	1	76.29	1	77.60	76.00	0	2,341	0.00%
2022/07/25	0	0.00	6	78.00	79.10	-6	2,304	-0.26%
2022/07/22	0	0.00	7	77.77	76.80	-7	2,235	-0.31%
2022/07/21	16.1	76.10	16	76.14	77.30	0.1	2,191	0.00%
2022/07/20	19	75.81	7	75.99	77.10	12	2,035	0.59%
2022/07/19	36	74.56	51	75.35	76.10	-15	1,816	-0.83%
2022/07/18	56	70.54	38	70.41	72.90	18	1,408	1.28%
2022/07/15	13	66.36	21	68.14	69.60	-8	1,012	-0.79%
2022/07/14	31	58.20	31.1	58.06	63.30	-0.1	813	-0.01%
2022/07/13	0.1	57.60	0	0.00	57.60	0.1	654	0.01%
2022/07/11	8	57.50	8	57.65	56.20	0	599	0.00%
2022/07/08	19	57.86	19	58.22	58.70	0	578	0.00%
2022/07/04	14	52.42	0	0.00	51.20	14	498	2.81%
2022/07/01	0	0.00	1	57.50	52.00	-1	495	-0.20%
2022/06/29	6	58.50	19	58.61	58.60	-13	489	-2.66%
2022/06/24	0	0.00	1	58.50	57.50	-1	497	-0.20%
2022/06/21	24	58.52	17	57.91	59.80	7	497	1.41%
2022/06/20	5	59.20	17	59.38	56.40	-12	497	-2.41%
2022/06/15	1	66.00	0	0.00	65.10	1	489	0.20%
2022/06/14	2	63.55	0	0.00	64.90	2	489	0.41%
2022/06/13	7	65.43	0	0.00	64.60	7	486	1.44%
2022/06/10	7	69.41	7	69.46	67.20	0	477	0.00%
2022/06/08	0	0.00	0.2	66.07	65.00	-0.2	405	-0.04%
2022/06/07	4	65.23	4.1	66.62	66.50	-0.1	399	-0.02%
2022/06/06	30.3	63.27	29	63.00	67.90	1.3	358	0.35%
2022/06/02	5	61.40	14	61.37	61.80	-9	316	-2.85%
2022/05/31	1	60.70	0	0.00	60.90	1	316	0.32%
2022/05/30	29	60.65	22	60.74	60.50	7	317	2.20%
2022/05/27	3	58.57	12	58.79	59.20	-9	317	-2.83%
2022/05/24	0	0.00	1	58.20	58.60	-1	329	-0.30%
2022/05/19	0	0.00	0.8	58.09	59.50	-0.8	342	-0.22%
2022/05/16	0	56.60	0	0.00	57.00	0	348	0.01%
2022/05/12	0	0.00	3.2	53.81	53.10	-3.2	355	-0.89%
2022/05/10	0	0.00	0.1	57.00	56.10	-0.1	355	-0.01%
2022/05/09	5	61.30	5	61.70	57.00	0	355	0.00%
2022/05/06	3	60.30	3	60.90	61.20	0	361	0.00%
2022/05/05	0.4	60.70	0	0.00	61.00	0.4	363	0.11%
2022/05/04	0.6	58.90	0	0.00	59.30	0.6	365	0.16%
2022/05/03	6	58.15	6	58.92	58.80	0	369	0.00%
2022/04/21	0	0.00	0	62.90	62.80	0	442	0.00%
2022/04/18	0	61.80	0	0.00	61.80	0	482	0.00%
2022/04/13	0	0.00	2	63.60	63.50	-2	557	-0.36%
2022/04/12	89	64.08	68	63.89	63.20	21	588	3.57%
2022/04/11	26	64.44	34	64.39	64.70	-8	663	-1.21%
2022/04/08	83	66.65	82	66.51	66.90	1	685	0.15%
2022/04/07	26	65.30	20	65.57	65.80	6	693	0.86%
2022/03/30	70	66.91	65	66.47	66.60	5	782	0.64%
2022/03/29	62	66.57	62	66.38	66.60	0	847	0.00%
2022/03/28	34	65.96	32	65.77	66.30	2	998	0.20%
2022/03/25	80	66.45	76	66.36	66.40	4	1,422	0.28%
2022/03/24	69	65.62	61	65.29	65.80	8	1,554	0.51%
2022/03/23	57	65.61	33	65.38	65.40	24	1,763	1.36%
2022/03/22	16	63.63	65	64.00	65.20	-49	1,780	-2.75%
2022/03/21	60	64.73	40	64.70	64.10	20	1,781	1.12%
2022/03/18	18	64.22	34	64.42	65.00	-16	1,791	-0.89%
2022/03/17	83	63.29	65	63.15	63.30	18	1,803	1.00%
2022/03/16	14	60.43	44	60.41	61.10	-30	1,804	-1.66%
2022/03/11	14	62.43	0	0.00	62.10	14	1,839	0.76%
2022/03/10	52	64.53	25	64.36	63.90	27	1,842	1.47%
2022/03/09	33	62.12	74	62.12	62.60	-41	1,848	-2.22%
2022/01/26	1	69.00	0	0.00	68.50	1	2,902	0.03%
2022/01/25	1	68.90	0	0.00	68.50	1	2,914	0.03%
2022/01/18	1	72.70	1	72.20	71.10	0	3,121	0.00%
2022/01/17	1	70.60	1	72.10	72.10	0	3,119	0.00%
2022/01/12	0	0.00	1	75.40	75.50	-1	3,062	-0.03%
2022/01/11	0	0.00	0	76.80	76.10	0	3,057	0.00%
2022/01/10	1	77.30	0	0.00	77.20	1	3,042	0.03%
2022/01/06	2	81.05	1	80.60	80.30	1	2,997	0.03%
2022/01/04	7	83.21	6	83.95	83.40	1	2,959	0.03%
2022/01/03	1	81.00	1	81.90	81.90	0	2,898	0.00%
2021/12/29	0	0.00	5	80.94	80.50	-5	2,869	-0.17%
2021/12/27	1	80.40	0	0.00	80.20	1	2,847	0.04%
2021/12/24	2	81.15	2	81.85	80.10	0	2,843	0.00%
2021/12/23	6	82.23	6	82.03	82.00	0	2,814	0.00%
2021/12/22	2	86.00	2.1	85.03	83.30	-0.1	2,754	0.00%
2021/12/21	57.1	85.35	55	86.27	84.30	2.1	2,603	0.08%
2021/12/20	6	82.40	5	82.92	83.00	1	2,181	0.05%
2021/12/17	25	81.30	36	80.21	80.20	-11	2,042	-0.54%
2021/12/16	0	0.00	1	74.70	77.00	-1	1,833	-0.05%
2021/12/14	1	74.00	0.1	73.97	73.60	0.9	1,819	0.05%
2021/12/09	0	0.00	1	75.00	75.00	-1	1,815	-0.06%
2021/12/08	0	0.00	2	73.60	73.60	-2	1,805	-0.11%
2021/12/07	1	73.80	0	0.00	73.00	1	1,807	0.06%
2021/12/03	2	72.60	1	72.90	72.00	1	1,837	0.05%
2021/12/02	3	72.90	0	0.00	71.20	3	1,868	0.16%
2021/11/30	12	74.49	1	74.00	74.00	11	1,961	0.56%
2021/11/29	0	0.00	20.3	73.01	72.90	-20.3	2,073	-0.98%
2021/11/26	0	0.00	3	75.20	75.20	-3	2,075	-0.14%
2021/11/25	0.3	77.60	2	78.10	78.10	-1.7	2,059	-0.08%
2021/11/24	1	77.60	0	0.00	77.10	1	2,014	0.05%
2021/11/23	1	80.00	15	81.40	78.20	-14	2,006	-0.70%
2021/11/22	47	85.51	18.7	85.29	84.20	28.3	2,026	1.40%
2021/11/19	20	80.92	20	81.47	83.20	0	1,701	0.00%
2021/11/18	9.7	77.74	10	78.16	75.70	-0.3	1,580	-0.02%
2021/11/17	0	0.00	2	75.45	75.10	-2	1,493	-0.13%
2021/11/16	1	72.60	0	0.00	72.40	1	1,454	0.07%
2021/11/15	4.1	74.62	4.3	73.45	74.80	-0.2	1,437	-0.02%
2021/11/12	2.3	70.36	1.3	71.71	70.00	1	1,377	0.07%
2021/11/11	0	0.00	2.1	70.00	68.80	-2.1	1,353	-0.16%
2021/11/10	0	0.00	1	70.10	70.50	-1	1,367	-0.07%
2021/11/09	1	67.90	0	0.00	68.00	1	1,366	0.07%
2021/11/08	2.4	67.88	0	0.00	67.70	2.4	1,382	0.18%
2021/11/05	0	0.00	1	68.30	68.00	-1	1,402	-0.07%
2021/11/03	0	0.00	2	68.70	69.80	-2	1,435	-0.14%
2021/11/02	1	70.40	0	0.00	68.50	1	1,443	0.07%
2021/11/01	2	72.30	0	0.00	70.80	2	1,437	0.14%
2021/10/29	0	0.00	1	70.70	72.20	-1	1,435	-0.07%
2021/10/28	1	70.70	1	72.60	71.10	0	1,422	0.00%
2021/10/27	12	74.58	6.1	76.29	73.40	5.9	1,402	0.42%
2021/10/26	0	0.00	1	71.90	71.90	-1	1,287	-0.08%
2021/10/25	0.1	64.90	1	65.00	65.40	-0.9	1,282	-0.07%
2021/10/22	0	0.00	0.1	64.00	63.10	-0.1	1,321	0.00%
2021/10/21	1	65.30	0	0.00	63.80	1	1,341	0.07%
2021/10/20	0.1	63.40	0	0.00	63.80	0.1	1,346	0.00%
2021/10/19	4	63.00	0	0.00	63.20	4	1,372	0.29%
2021/10/15	2	61.80	1	62.10	61.80	1	1,452	0.07%
2021/10/13	2	59.90	2	61.50	59.50	0	1,538	0.00%
2021/10/12	1	61.30	0	0.00	61.00	1	1,560	0.06%
2021/10/08	2	62.85	0	0.00	63.10	2	1,574	0.13%
2021/10/07	3	62.43	1	62.30	62.60	2	1,584	0.13%
2021/10/05	0	0.00	2	59.95	63.80	-2	1,721	-0.12%
2021/10/04	0	0.00	1	62.00	60.10	-1	1,735	-0.06%
2021/10/01	0	0.00	2	65.70	64.10	-2	1,774	-0.11%
2021/09/30	0	0.00	1	66.80	67.10	-1	1,791	-0.06%
2021/09/27	0	0.00	0	70.50	70.00	0	1,938	0.00%
2021/09/24	0	69.50	0	0.00	70.00	0	2,005	0.00%
2021/09/22	0	0.00	0.3	68.70	68.50	-0.3	2,201	-0.02%
2021/09/17	0.3	69.60	0	0.00	70.10	0.3	2,431	0.01%
2021/09/09	1	73.50	1.1	73.95	74.00	-0.1	3,370	0.00%
2021/09/06	1	79.80	1	78.10	77.50	0	3,748	0.00%
2021/09/02	1.1	77.19	1	75.60	74.00	0.1	3,806	0.00%
2021/08/31	0	0.00	1	69.30	71.20	-1	3,731	-0.03%
2021/08/27	0	0.00	3	70.80	71.10	-3	3,925	-0.08%
2021/08/26	2	76.80	0	0.00	73.20	2	4,031	0.05%
2021/08/25	0	0.00	3	68.60	74.90	-3	4,286	-0.07%
2021/08/24	3	69.87	0	0.00	68.10	3	4,377	0.07%
2021/08/23	3	70.10	0	0.00	70.40	3	4,468	0.07%
2021/08/18	2	64.60	4	66.00	69.90	-2	5,235	-0.04%
2021/08/17	0	68.00	5	69.24	66.10	-5	5,314	-0.09%
2021/08/16	4	67.18	4	68.56	68.70	0	5,363	0.00%
2021/08/12	1	71.40	3	71.27	74.10	-2	5,416	-0.04%
2021/08/11	2	71.05	1	71.30	70.50	1	5,579	0.02%
2021/08/10	1	74.40	1	71.80	74.50	0	5,702	0.00%
2021/08/03	0	0.00	0.2	80.00	79.90	-0.2	5,735	0.00%
2021/08/02	2.2	77.58	0	0.00	79.80	2.2	5,735	0.04%
2021/07/29	4	79.15	2	78.85	79.60	2	5,723	0.03%
2021/07/28	0	0.00	3	77.47	80.50	-3	5,719	-0.05%
2021/07/23	1	83.00	0	0.00	83.20	1	5,893	0.02%
2021/07/21	2	84.50	0	0.00	81.50	2	6,052	0.03%
2021/07/20	0	0.00	1	87.37	84.00	-1	6,097	-0.02%
2021/07/19	0	90.00	0	0.00	90.60	0	6,155	0.00%
2021/07/16	2	92.30	0	0.00	91.10	2	6,256	0.03%
2021/07/14	11	92.10	0	0.00	91.50	11	6,404	0.17%
2021/07/13	4	92.50	3	97.50	92.40	1	6,404	0.02%
2021/07/12	0	0.00	10	96.00	95.40	-10	6,359	-0.16%
2021/07/09	1	92.30	0	0.00	92.00	1	6,365	0.02%
2021/07/08	1	95.60	2	93.30	93.10	-1	6,355	-0.02%
2021/07/07	0	93.00	1	93.60	93.00	-1	6,321	-0.02%
2021/07/06	19	93.32	4	94.05	92.20	15	6,328	0.24%
2021/07/05	1	93.50	2	93.10	93.00	-1	6,345	-0.02%
2021/07/02	1	93.50	1	90.60	92.50	0	6,323	0.00%
2021/07/01	1	95.80	1	95.60	91.60	0	6,292	0.00%
2021/06/30	4	96.70	1	96.01	95.50	3	6,798	0.04%
2021/06/29	1	101.50	1	102.50	98.00	0	7,095	0.00%
2021/06/28	18	103.25	17	103.85	103.00	1	7,010	0.01%
2021/06/25	28	102.68	31	101.25	99.60	-3	6,827	-0.04%
2021/06/24	3	99.57	1	99.50	97.70	2	6,553	0.03%
2021/06/23	18	97.57	27	97.49	98.60	-9	6,422	-0.14%
2021/06/22	9	94.08	6	94.25	93.00	3	6,254	0.05%
2021/06/21	2	95.75	1	92.60	92.50	1	6,197	0.02%
2021/06/18	6	96.05	6	94.92	95.90	0	6,174	0.00%
2021/06/17	4	93.73	3	91.30	93.50	1	6,070	0.02%
2021/06/16	1	94.70	0	0.00	91.70	1	6,054	0.02%
2021/06/15	5	102.60	2	97.65	94.70	3	6,003	0.05%
2021/06/11	14	94.70	19	94.79	97.90	-5	5,756	-0.09%
2021/06/10	1	88.80	1	88.60	89.00	0	5,899	0.00%
2021/06/09	0	0.00	2.1	90.15	88.60	-2.1	6,033	-0.03%
2021/06/08	4.1	89.86	3	90.13	90.00	1.1	6,106	0.02%
2021/06/07	0	93.30	7	91.51	91.00	-7	6,514	-0.11%
2021/06/04	11	94.25	22	93.25	92.40	-11	6,436	-0.17%
2021/06/03	3	91.60	3	93.03	92.20	0	6,617	0.00%
2021/06/02	21	99.10	13.2	98.52	93.90	7.9	6,489	0.12%
2021/06/01	14.2	95.49	16	95.86	97.70	-1.9	6,152	-0.03%
2021/05/28	1	94.30	8	92.16	92.00	-7	5,981	-0.12%
2021/05/27	54	91.44	46.3	92.42	93.00	7.7	5,834	0.13%
2021/05/26	32.3	86.60	33	85.52	88.50	-0.7	5,502	-0.01%
2021/05/25	1	74.60	3	78.23	80.50	-2	5,222	-0.04%
2021/05/21	2	68.65	0	0.00	69.80	2	5,102	0.04%
2021/05/20	1	67.50	1	68.50	67.10	0	5,111	0.00%
2021/05/19	3	72.80	0	0.00	69.90	3	5,074	0.06%
2021/05/18	6	75.13	0	0.00	77.40	6	4,920	0.12%
2021/05/17	1	80.00	0	0.00	70.40	1	4,782	0.02%
2021/05/14	1	78.00	0	0.00	78.20	1	4,776	0.02%
2021/05/12	0	0.00	5	69.40	64.70	-5	4,903	-0.10%
2021/05/03	4	80.85	1	83.80	78.20	3	5,255	0.06%
2021/04/29	1	84.10	2	87.95	86.70	-1	5,135	-0.02%
2021/04/28	1	90.10	1	88.10	88.10	0	5,035	0.00%
2021/04/27	11	100.50	8	99.73	96.80	3	4,910	0.06%
2021/04/26	13	98.13	13	98.59	96.10	0	4,829	0.00%
2021/04/23	3	94.77	3.2	96.17	94.00	-0.2	4,729	0.00%
2021/04/21	2.2	124.10	2	119.75	115.50	0.2	4,484	0.01%
2021/04/14	0	0.00	0	109.50	109.50	0	4,203	0.00%
2021/04/09	0	0.00	6.5	124.50	124.50	-6.5	4,163	-0.16%
2021/04/08	0	0.00	1	134.08	138.00	-1	4,122	-0.02%
2021/04/07	0	0.00	1	132.50	132.00	-1	4,109	-0.02%
2021/04/06	28.5	126.82	17	127.76	132.00	11.5	4,075	0.28%
2021/04/01	0	0.00	3	120.00	120.00	-3	3,508	-0.09%
2021/03/23	0	0.00	1	73.70	77.00	-1	2,899	-0.03%
2021/03/22	0	0.00	2	80.00	79.30	-2	2,854	-0.07%
2021/03/19	1	80.00	0	0.00	81.60	1	2,814	0.04%
2021/03/18	0	0.00	1	76.03	76.90	-1	2,768	-0.04%
2021/03/17	3	72.57	2	72.00	73.00	1	2,717	0.04%
2021/03/16	18	73.77	5	71.04	71.70	13	2,671	0.49%
2021/03/15	16	73.75	30	74.20	74.20	-14	2,397	-0.58%
2021/03/12	0	67.00	3	67.13	67.50	-3	2,224	-0.13%
2021/03/11	7	58.70	2	60.35	61.40	5	2,102	0.24%
2021/03/09	4	50.65	9	50.59	50.90	-5	1,638	-0.31%
2021/02/26	1	37.35	0	0.00	37.35	1	1,350	0.07%
2021/02/22	3	38.48	1	37.25	38.75	2	1,301	0.15%
2021/02/18	2	35.25	0	0.00	36.00	2	1,242	0.16%
2021/02/04	1	35.65	3	35.63	34.70	-2	1,222	-0.16%
2021/02/03	27	38.83	39	38.43	35.85	-12	1,169	-1.03%
2021/02/02	86	37.31	85	37.13	37.55	1	1,040	0.10%
2021/02/01	0	0.00	1	43.85	40.85	-1	876	-0.11%
2021/01/29	85	44.98	96	45.28	45.35	-11	841	-1.31%
2021/01/28	2	40.55	5	41.11	41.25	-3	719	-0.42%
2021/01/21	10	35.55	0	0.00	34.50	10	568	1.76%
2021/01/15	1	36.15	1	36.65	36.25	0	538	0.00%
2021/01/12	1	37.90	1	37.50	36.65	0	520	0.00%
2021/01/07	0	0.00	1	36.70	36.40	-1	473	-0.21%
2021/01/06	10	37.00	0	0.00	35.55	10	475	2.10%
2020/12/16	1	36.50	0	0.00	36.40	1	364	0.27%
2020/12/11	0	0.00	2	36.00	36.20	-2	364	-0.55%
2020/12/08	1	36.75	0	0.00	36.80	1	391	0.26%
2020/11/30	1	38.35	0	0.00	37.40	1	358	0.28%
2020/11/27	5	38.61	4	38.85	38.35	1	359	0.28%
2020/11/26	0	0.00	1	36.60	36.60	-1	320	-0.31%
2020/11/25	1	36.45	0	0.00	36.20	1	320	0.31%
2020/11/24	0	0.00	6	35.41	36.30	-6	314	-1.91%
2020/11/19	0	0.00	2	35.20	34.95	-2	290	-0.69%
2020/11/12	2	33.90	2	34.20	33.95	0	252	0.00%
2020/10/16	0	0.00	1	33.50	33.45	-1	296	-0.34%
2020/10/07	0	0.00	1	34.15	34.15	-1	295	-0.34%
2020/10/06	3	34.92	0	0.00	34.40	3	297	1.01%
2020/09/11	7	36.65	0	0.00	36.00	7	394	1.77%
2020/09/07	1	35.30	0	0.00	34.60	1	364	0.27%
2020/09/02	0	0.00	2	34.50	36.05	-2	383	-0.52%
2020/08/10	1	37.30	0	0.00	36.45	1	477	0.21%
2020/07/08	3	39.47	0	0.00	39.70	3	637	0.47%
2020/07/03	0	0.00	6.1	38.13	37.85	-6.1	603	-1.01%
2020/07/01	1	38.35	1	38.15	38.10	0	603	0.00%
2020/06/19	1	39.20	0	0.00	38.70	1	608	0.16%
2020/06/17	2	39.40	0	0.00	38.25	2	608	0.33%
2020/06/09	0	0.00	1	39.75	39.80	-1	619	-0.16%
2020/06/01	1	39.00	0	0.00	38.65	1	600	0.17%
2020/05/15	0	0.00	3	36.80	36.95	-3	515	-0.58%
2020/05/12	1	41.10	0	0.00	40.00	1	499	0.20%
2020/05/07	1	41.45	1	39.95	39.85	0	458	0.00%
2020/05/06	0	0.00	2	39.90	39.95	-2	429	-0.47%
2020/05/05	0	0.00	1	35.45	36.35	-1	384	-0.26%
2020/05/04	1	33.30	0	0.00	33.50	1	372	0.27%
2020/04/29	1	33.85	0	0.00	34.00	1	379	0.26%
2020/04/28	0	0.00	1	34.00	34.00	-1	380	-0.26%
2020/04/24	1	33.20	1	33.05	33.00	0	375	0.00%
2020/04/17	1	33.60	0	0.00	33.50	1	364	0.27%
2020/04/14	4	33.79	0	0.00	33.30	4	353	1.13%
2020/04/09	1	33.40	0	0.00	33.45	1	334	0.30%
2020/03/25	0	0.00	1	26.20	26.40	-1	362	-0.28%
2020/03/17	0	0.00	1	22.75	22.35	-1	336	-0.30%
2020/01/07	0	0.00	1	45.25	46.20	-1	340	-0.29%
2019/12/30	1	49.20	0	0.00	48.75	1	345	0.29%
2019/12/23	1	49.95	2	50.20	48.55	-1	340	-0.29%
2019/12/19	1	47.00	0	0.00	46.75	1	292	0.34%
2019/12/18	1	46.70	0	0.00	46.80	1	292	0.34%
2019/12/13	1	46.50	1	46.00	45.20	0	292	0.00%
2019/12/11	0	0.00	0.1	45.55	45.55	-0.1	292	-0.02%
2019/12/03	1	45.45	0	0.00	45.40	1	314	0.32%
2019/11/05	0	0.00	2	48.60	48.60	-2	389	-0.51%
2019/10/29	1	52.10	1	53.00	51.70	0	382	0.00%
2019/10/24	1	49.10	0	0.00	49.00	1	331	0.30%
2019/10/23	1	47.90	0	0.00	47.70	1	325	0.31%
2019/09/17	0	0.00	1	51.00	51.00	-1	504	-0.20%
2019/09/12	1	53.00	0	0.00	53.00	1	533	0.19%
2019/09/11	0	0.00	1	51.90	51.70	-1	540	-0.19%
2019/09/10	1	51.50	1	52.30	51.50	0	545	0.00%
2019/09/09	1	52.10	0	0.00	52.20	1	544	0.18%
2019/07/23	0	0.00	1	54.00	54.00	-1	626	-0.16%
2019/07/12	1	57.00	1	56.80	57.00	0	618	0.00%
2019/07/11	4	58.40	0	0.00	57.30	4	614	0.65%
2019/07/03	2	54.00	2	54.60	53.80	0	578	0.00%
2019/06/27	0	0.00	2	54.40	53.60	-2	609	-0.33%
2019/06/21	2	54.50	2	54.80	53.20	0	637	0.00%
2019/06/14	2	50.60	1	51.00	50.80	1	805	0.12%
2019/06/13	5	49.78	9	50.47	51.10	-4	827	-0.48%
2019/06/12	3	48.87	0	0.00	48.60	3	836	0.36%
2019/05/16	1	49.20	0	0.00	48.25	1	1,854	0.05%
2019/05/15	1	49.30	0	0.00	48.90	1	1,866	0.05%
2019/04/30	1	49.90	1	51.50	52.30	0	1,891	0.00%
2019/04/25	2	51.80	2	52.40	52.70	0	1,897	0.00%
2019/04/22	0	0.00	1	54.30	54.10	-1	1,882	-0.05%
2019/04/15	0	0.00	10	55.30	55.10	-10	1,898	-0.53%
2019/04/12	0	0.00	2	56.00	55.30	-2	1,898	-0.11%
2019/04/11	2	58.10	0	0.00	56.80	2	1,891	0.11%
2019/04/10	1	57.20	1	57.50	57.00	0	1,877	0.00%
2019/04/09	2	58.40	2	58.00	57.80	0	1,863	0.00%
2019/04/08	1	58.60	0	0.00	58.00	1	1,856	0.05%
2019/04/01	1	58.50	1	59.00	57.80	0	1,825	0.00%
2019/03/28	0	0.00	1	57.00	56.70	-1	1,803	-0.06%
2019/03/26	2	58.85	0	0.00	58.50	2	1,789	0.11%
2019/03/22	2	60.90	7	60.63	59.60	-5	1,743	-0.29%
2019/03/21	4	61.75	1	61.50	60.80	3	1,700	0.18%
2019/03/20	2	61.10	1	60.30	59.50	1	1,638	0.06%
2019/03/15	1	60.30	1	61.80	59.10	0	1,556	0.00%
2019/03/14	10	61.51	7	61.29	61.00	3	1,511	0.20%
2019/03/13	1	61.40	1	59.20	60.30	0	1,464	0.00%
2019/03/08	1	57.40	0	0.00	58.20	1	1,353	0.07%
2019/03/07	0	0.00	2	58.90	57.80	-2	1,341	-0.15%
2019/03/06	0	0.00	2	60.85	60.60	-2	1,332	-0.15%
2019/03/05	4	60.93	2	61.80	60.00	2	1,297	0.15%
2019/03/04	3	60.57	4	59.98	61.10	-1	1,215	-0.08%
2019/02/27	5	58.44	7	58.53	58.10	-2	1,098	-0.18%
2019/02/26	0	0.00	0.3	55.30	55.30	-0.3	999	-0.03%
2019/02/25	5	55.50	5	56.00	55.40	0	1,055	0.00%
2019/02/22	10	53.90	2	54.10	54.20	8	954	0.84%
2019/02/21	5	53.14	8	53.06	55.40	-3	890	-0.34%
2019/02/19	4	51.10	5	51.06	51.00	-1	780	-0.13%
2019/02/18	0	0.00	1	50.20	50.30	-1	772	-0.13%
2019/02/15	1	51.90	4	51.78	50.00	-3	772	-0.39%
2019/02/14	1	49.20	0	0.00	49.65	1	761	0.13%
2019/02/13	0	0.00	1	49.40	48.70	-1	776	-0.13%
2019/02/12	1	48.30	0	0.00	48.50	1	786	0.13%
2019/02/11	0	0.00	1	47.35	47.45	-1	831	-0.12%
2019/01/30	1	48.40	0	0.00	47.40	1	873	0.11%
2019/01/25	7	48.69	7	48.20	47.40	0	1,003	0.00%
2019/01/24	0	0.00	1	45.95	45.85	-1	1,011	-0.10%
2019/01/22	0	0.00	1	45.70	45.80	-1	1,113	-0.09%
2019/01/21	0	0.00	1	45.70	45.80	-1	1,189	-0.08%
2019/01/18	1	45.50	1	46.50	45.50	0	1,283	0.00%
2019/01/17	1	45.30	0	0.00	44.90	1	1,350	0.07%
2019/01/15	1	45.80	0	0.00	45.35	1	1,581	0.06%
2019/01/14	1	45.90	0	0.00	45.60	1	1,682	0.06%
2019/01/10	3	46.03	2	46.60	45.45	1	1,779	0.06%
2019/01/03	1	43.65	1	43.55	43.85	0	1,860	0.00%
2018/12/27	2	44.68	1	44.65	44.50	1	1,928	0.05%
2018/12/21	4	42.95	3	43.15	45.40	1	2,022	0.05%
2018/12/20	0	0.00	1	44.35	43.90	-1	2,015	-0.05%
2018/12/19	2	46.00	2	45.78	45.30	0	2,014	0.00%
2018/12/18	3	46.58	0	0.00	46.50	3	2,020	0.15%
2018/12/17	2	46.70	0	0.00	46.70	2	2,044	0.10%
2018/12/14	7	46.95	1	47.00	47.00	6	2,074	0.29%
2018/12/13	6	47.65	6	47.70	47.35	0	2,093	0.00%
2018/12/12	0	0.00	7	46.59	46.80	-7	2,123	-0.33%
2018/12/11	2	45.48	4	45.59	45.55	-2	2,155	-0.09%
2018/12/10	4	45.93	4	46.14	45.90	0	2,208	0.00%
2018/12/07	2	47.40	1	47.05	47.50	1	2,260	0.04%
2018/12/06	3	49.05	1	47.00	46.70	2	2,285	0.09%
2018/12/05	1	48.95	2	48.80	49.35	-1	2,280	-0.04%
2018/12/04	2	51.30	0	0.00	50.00	2	2,298	0.09%
2018/12/03	2	51.40	3	51.70	51.30	-1	2,306	-0.04%
2018/11/30	3	49.22	3	49.37	49.80	0	2,280	0.00%
2018/11/29	1	50.70	1	50.10	48.60	0	2,279	0.00%
2018/11/28	2	48.28	2	48.25	48.20	0	2,263	0.00%
2018/11/27	3	47.75	1	47.60	48.20	2	2,276	0.09%
2018/11/26	2	47.00	0	0.00	47.20	2	2,274	0.09%
2018/11/23	4	46.96	0	0.00	46.50	4	2,274	0.18%
2018/11/22	7	50.64	12	50.54	47.70	-5	2,262	-0.22%
2018/11/21	4	47.10	1	47.90	48.05	3	2,196	0.14%
2018/11/20	8	47.57	0	0.00	47.60	8	2,209	0.36%
2018/11/19	0	0.00	12	47.81	47.95	-12	2,221	-0.54%
2018/11/16	15	47.87	13	48.13	47.45	2	2,237	0.09%
2018/11/15	4	47.13	0	0.00	47.30	4	2,232	0.18%
2018/11/14	2	48.43	1	47.70	47.35	1	2,244	0.04%
2018/11/13	1	45.85	0	0.00	48.20	1	2,255	0.04%
2018/11/12	0	0.00	1	47.40	47.70	-1	2,246	-0.04%
2018/11/09	1	49.70	1	49.85	50.00	0	2,238	0.00%
2018/11/08	6	52.17	2	51.90	50.20	4	2,252	0.18%
2018/11/07	1	51.30	1	49.70	51.40	0	2,216	0.00%
2018/11/06	3	51.53	7	51.86	49.00	-4	2,202	-0.18%
2018/11/05	2	49.55	0	0.00	50.30	2	2,139	0.09%
2018/11/02	2	51.90	3	51.00	49.80	-1	2,133	-0.05%
2018/11/01	5	50.37	6	50.63	50.60	-1	2,097	-0.05%
2018/10/31	3	49.28	1	49.55	48.75	2	2,062	0.10%
2018/10/30	1	45.10	2	46.08	47.20	-1	2,028	-0.05%
2018/10/29	0	0.00	5	49.78	47.00	-5	1,996	-0.25%
2018/10/26	3	52.33	3	54.37	50.20	0	1,944	0.00%
2018/10/25	5	52.30	2	53.00	52.20	3	1,875	0.16%
2018/10/24	4	54.70	3	53.83	54.40	1	1,798	0.06%
2018/10/23	4	51.40	8	52.04	51.00	-4	1,671	-0.24%
2018/10/22	1	49.55	2	51.55	53.20	-1	1,609	-0.06%
2018/10/18	10	46.35	2	46.30	46.60	8	1,461	0.55%
2018/10/17	0	0.00	10	47.50	47.00	-10	1,475	-0.68%
2018/10/16	2	43.45	2	43.60	43.70	0	1,510	0.00%
2018/10/15	1	42.10	2	42.48	42.60	-1	1,573	-0.06%
2018/10/12	1	40.45	1	40.70	41.95	0	1,718	0.00%
2018/10/05	3	48.33	0	0.00	46.10	3	1,944	0.15%
2018/10/03	2	52.50	2	50.05	49.80	0	1,932	0.00%
2018/10/02	1	53.30	0	0.00	52.20	1	1,944	0.05%
2018/09/28	4	54.30	4	53.40	52.00	0	2,009	0.00%
2018/09/21	6	49.17	3	49.00	50.50	3	2,046	0.15%
2018/09/20	2	48.83	4	49.41	49.30	-2	2,051	-0.10%
2018/09/19	1	50.30	2	50.55	49.70	-1	2,041	-0.05%
2018/09/18	3	50.70	5	51.30	50.10	-2	2,045	-0.10%
2018/09/14	1	50.60	1	49.95	54.40	0	2,021	0.00%
2018/09/13	2	51.35	3	54.47	49.50	-1	1,980	-0.05%
2018/09/12	2	53.95	0	0.00	55.00	2	1,975	0.10%
2018/09/10	0	0.00	2	59.00	58.00	-2	2,044	-0.10%
2018/09/05	1	62.50	0	0.00	61.90	1	2,265	0.04%
2018/09/04	0	0.00	1	62.80	62.40	-1	2,419	-0.04%
2018/09/03	1	62.80	1	62.80	61.60	0	2,501	0.00%
2018/08/29	4	61.25	4	61.30	60.80	0	2,848	0.00%
2018/08/28	0	0.00	1	62.10	61.60	-1	3,033	-0.03%
2018/08/27	4	61.23	0	0.00	61.80	4	3,199	0.13%
2018/08/24	0	0.00	1	60.80	60.40	-1	3,490	-0.03%
2018/08/22	0	0.00	3	59.00	59.70	-3	3,589	-0.08%
2018/08/21	1	58.30	0	0.00	59.50	1	3,639	0.03%
2018/08/20	1	57.10	0	0.00	56.80	1	3,714	0.03%
2018/08/17	2	60.25	1	58.40	58.00	1	3,844	0.03%
2018/08/16	2	59.00	1	59.20	59.70	1	4,052	0.02%
2018/08/15	0	0.00	1	57.90	58.50	-1	4,175	-0.02%
2018/08/14	1	61.40	2	60.55	61.00	-1	4,285	-0.02%
2018/08/13	0	0.00	2	61.70	61.00	-2	4,343	-0.05%
2018/08/07	1	65.50	1	64.90	64.90	0	4,357	0.00%
2018/08/03	1	64.10	1	63.50	64.10	0	4,361	0.00%
2018/08/02	2	62.60	2	63.35	62.60	0	4,363	0.00%
2018/07/30	0	0.00	2	62.35	62.10	-2	4,337	-0.05%
2018/07/27	2	62.40	2	62.20	62.40	0	4,327	0.00%
2018/07/26	0	0.00	1	61.90	61.90	-1	4,317	-0.02%
2018/07/25	2	62.45	1	61.60	62.50	1	4,322	0.02%
2018/07/24	6	64.15	5	63.16	62.80	1	4,314	0.02%
2018/07/23	0	0.00	3	62.47	61.50	-3	4,295	-0.07%
2018/07/20	1	70.70	4	69.43	67.70	-3	4,261	-0.07%
2018/07/19	20	71.20	20	72.00	69.00	0	4,202	0.00%
2018/07/18	3	68.50	2	68.60	68.50	1	4,079	0.02%
2018/07/17	4	68.65	2	67.30	69.80	2	4,039	0.05%
2018/07/16	1	67.10	1	67.80	66.00	0	3,981	0.00%
2018/07/13	1	65.50	4	65.40	65.10	-3	3,933	-0.08%
2018/07/12	0	0.00	2	62.10	64.00	-2	3,911	-0.05%
2018/07/11	1	62.20	1	61.90	62.20	0	3,943	0.00%
2018/07/10	1	62.00	4	62.13	61.90	-3	3,983	-0.08%
2018/07/09	2	61.15	0	0.00	63.80	2	4,022	0.05%
2018/07/06	5	61.30	2	60.90	61.90	3	4,134	0.07%
2018/07/05	0	0.00	1	61.80	61.30	-1	4,252	-0.02%
2018/07/04	1	63.20	0	0.00	62.50	1	4,277	0.02%
2018/07/03	3	64.17	0	0.00	62.90	3	4,267	0.07%
2018/07/02	4	63.78	0	0.00	63.50	4	4,242	0.09%
2018/06/29	1	63.00	1	64.90	64.90	0	4,237	0.00%
2018/06/27	0	0.00	1	62.80	62.10	-1	4,249	-0.02%
2018/06/26	1	63.00	1	62.30	63.30	0	4,336	0.00%
2018/06/25	2	63.85	0	0.00	63.00	2	4,356	0.05%
2018/06/22	0	0.00	2	62.80	62.00	-2	4,356	-0.05%
2018/06/21	4	65.00	2	64.20	64.20	2	4,375	0.05%
2018/06/20	5	63.42	5	61.88	65.00	0	4,364	0.00%
2018/06/19	3	62.57	2	62.95	62.00	1	4,365	0.02%
2018/06/15	2	64.60	0	0.00	64.50	2	4,446	0.04%
2018/06/14	0	0.00	15	67.49	66.90	-15	4,427	-0.34%
2018/06/13	4	67.68	7	66.90	67.30	-3	4,376	-0.07%
2018/06/12	13	66.75	4	67.00	66.70	9	4,381	0.21%
2018/06/11	5	65.16	5	64.68	65.20	0	4,362	0.00%
2018/06/08	13	65.90	11	65.28	64.00	2	4,285	0.05%
2018/06/07	0	0.00	1	62.30	62.50	-1	4,133	-0.02%
2018/06/06	5	64.68	2	63.45	63.50	3	4,133	0.07%
2018/06/05	6	63.72	9	64.00	63.00	-3	4,151	-0.07%
2018/06/04	11	62.89	13	64.05	61.50	-2	3,975	-0.05%
2018/06/01	31	61.51	25	61.19	62.00	6	3,807	0.16%
2018/05/31	1	53.50	2	55.95	57.20	-1	3,509	-0.03%
2018/05/29	1	52.90	4	54.88	52.90	-3	3,403	-0.09%
2018/05/28	13	56.62	7	56.24	55.00	6	3,356	0.18%
2018/05/25	2	56.65	5	56.42	55.60	-3	3,325	-0.09%
2018/05/24	14	55.20	10	54.88	56.80	4	3,194	0.13%
2018/05/23	7	53.53	6	53.17	51.70	1	3,019	0.03%
2018/05/22	5	51.90	9	51.43	51.50	-4	2,936	-0.14%
2018/05/21	3	49.32	1	49.50	49.50	2	2,818	0.07%
2018/05/18	0	0.00	1	45.70	45.00	-1	2,778	-0.04%
2018/05/17	1	46.00	1	46.45	45.60	0	2,805	0.00%
2018/05/14	0	0.00	1	43.25	44.60	-1	2,821	-0.04%
2018/05/09	2	47.40	0	0.00	45.50	2	2,802	0.07%
2018/05/02	2	47.70	2	47.58	47.55	0	2,940	0.00%
2018/04/30	1	46.25	1	47.30	47.55	0	3,008	0.00%
2018/04/27	1	46.00	1	45.90	46.25	0	3,036	0.00%
2018/04/26	2	48.00	2	48.30	45.00	0	3,143	0.00%
2018/04/16	1	51.70	1	53.00	50.60	0	3,232	0.00%
2018/04/13	0	0.00	1	50.80	50.50	-1	3,190	-0.03%
2018/04/12	4	50.60	9	51.00	51.30	-5	3,138	-0.16%
2018/04/11	17	48.72	11	48.73	49.25	6	3,024	0.20%
2018/04/10	1	45.30	1	45.70	44.85	0	2,866	0.00%
2018/04/09	1	43.10	0	0.00	43.35	1	2,844	0.04%
2018/04/02	0	0.00	1	44.40	44.20	-1	2,862	-0.03%
2018/03/30	0	0.00	1	45.25	44.25	-1	2,881	-0.03%
2018/03/29	6	45.17	4	45.31	44.85	2	2,860	0.07%
2018/03/28	2	43.68	2	43.10	43.30	0	2,782	0.00%
2018/03/23	1	42.00	11	41.46	42.00	-10	2,752	-0.36%
2018/03/22	2	43.35	2	42.88	42.85	0	2,771	0.00%
2018/03/21	3	45.15	3	45.28	44.95	0	2,717	0.00%
2018/03/19	0	0.00	1	43.60	43.85	-1	2,637	-0.04%
2018/03/16	2	44.60	4	44.84	44.60	-2	2,744	-0.07%
2018/03/15	7	43.64	13	43.03	44.40	-6	2,770	-0.22%
2018/03/14	3	39.85	3	40.05	40.40	0	2,875	0.00%
2018/03/13	13	40.17	7	40.23	40.75	6	2,946	0.20%
2018/03/12	5	40.17	8	39.98	38.95	-3	3,030	-0.10%
2018/03/09	9	39.02	7	38.77	39.60	2	3,019	0.07%
2018/03/07	3	35.10	0	0.00	35.00	3	2,955	0.10%
2018/03/06	1	36.75	0	0.00	35.70	1	2,982	0.03%
2018/03/01	1	38.10	3	37.77	37.50	-2	3,038	-0.07%
2018/02/27	11	39.15	1	39.30	37.85	10	3,066	0.33%
2018/02/23	0	0.00	3	38.90	38.70	-3	3,110	-0.10%
2018/02/22	13	38.28	10	39.00	38.75	3	3,305	0.09%
2018/02/21	3	36.18	4	35.94	36.25	-1	3,407	-0.03%
2018/02/12	3	34.98	2	35.40	34.85	1	3,426	0.03%
2018/02/08	0	0.00	10	34.62	34.70	-10	3,417	-0.29%
2018/02/05	10	34.78	0	0.00	35.65	10	3,376	0.30%
2018/02/02	0	0.00	9	37.10	37.10	-9	3,402	-0.26%
2018/02/01	2	37.95	2	37.78	37.60	0	3,428	0.00%
2018/01/31	9	37.50	0	0.00	37.50	9	3,532	0.25%
2018/01/30	1	39.05	1	38.50	38.15	0	3,571	0.00%
2018/01/29	3	39.20	1	38.50	38.40	2	3,575	0.06%
2018/01/26	3	38.17	19	38.18	38.85	-16	3,548	-0.45%
2018/01/25	5	38.60	8	38.03	38.00	-3	3,534	-0.08%
2018/01/24	5	39.09	6	38.81	38.60	-1	3,498	-0.03%
2018/01/22	64	39.15	67	33.56	38.45	-3	3,593	-0.08%
2018/01/18	3	37.18	2	37.33	36.90	1	3,530	0.03%
2018/01/17	0	0.00	1	37.35	37.50	-1	3,520	-0.03%
2018/01/16	15	37.38	0	0.00	37.30	15	3,529	0.43%
2018/01/10	1	44.60	1	45.60	44.60	0	3,482	0.00%
2018/01/09	1	45.65	8	45.59	45.65	-7	3,572	-0.20%
2018/01/08	0	0.00	3	46.35	45.30	-3	3,587	-0.08%
2018/01/02	1	46.40	1	47.10	47.10	0	3,944	0.00%