鴻準 (2354)-元大-景美券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
60.3
漲跌
▲3.3
漲幅
+5.79%
成交量
31,091張
產業
上市其他電子類股
1001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－元大-景美券商分點個股進出

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

元大-景美券商分點個股進出
元大-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	4	58.63	20.1	59.61	60.30	-16.1	18,907	-0.09%
2024/04/22	2	56.30	0	0.00	57.00	2	18,438	0.01%
2024/04/17	8	55.36	19	55.69	55.60	-11	17,987	-0.06%
2024/04/16	14.1	55.43	4	55.48	55.00	10.1	17,836	0.06%
2024/04/15	4	57.45	1	57.50	57.50	3	17,596	0.02%
2024/04/12	9	58.79	11.1	58.79	58.50	-2.1	17,434	-0.01%
2024/04/11	29.4	59.29	10.1	59.31	59.10	19.4	17,226	0.11%
2024/04/10	11	61.87	5.2	61.80	61.20	5.8	16,729	0.03%
2024/04/09	23.5	63.50	15	63.67	63.00	8.5	16,351	0.05%
2024/04/08	27	63.09	83.1	63.05	63.50	-56.1	15,980	-0.35%
2024/04/03	9	63.38	9	63.82	64.00	0	15,670	0.00%
2024/04/02	19.5	64.44	10.8	64.50	64.90	8.7	15,264	0.06%
2024/04/01	23.1	64.78	9	64.34	63.80	14.1	14,706	0.10%
2024/03/29	22	63.47	87	63.25	63.00	-65	14,144	-0.46%
2024/03/28	74.2	65.96	90.2	65.97	65.10	-16	13,289	-0.12%
2024/03/27	26.2	62.02	26.1	61.77	63.60	0.1	10,914	0.00%
2024/03/26	31	58.64	2.9	57.92	57.90	28.1	9,790	0.29%
2024/03/25	12	58.63	3	58.77	58.70	9	9,502	0.09%
2024/03/22	33.5	59.40	11	59.39	59.00	22.5	9,239	0.24%
2024/03/21	24	58.88	12	59.18	59.10	12	8,698	0.14%
2024/03/20	46	58.61	27.5	58.84	58.20	18.5	8,078	0.23%
2024/03/19	64.5	58.31	50	57.81	58.10	14.5	6,912	0.21%
2024/03/18	11	54.75	5	55.14	55.40	6	6,431	0.09%
2024/03/15	33	56.55	37.4	56.64	55.60	-4.4	6,066	-0.07%
2024/03/14	17	55.42	17	54.74	53.70	0	4,982	0.00%
2024/03/13	89	60.24	22	60.10	58.90	67	4,239	1.58%
2024/03/12	59	54.36	6	55.18	55.30	53	2,479	2.14%
2024/03/11	0	0.00	3	50.50	50.30	-3	2,126	-0.14%
2024/03/07	3	49.80	3	49.73	50.10	0	2,041	0.00%
2024/03/06	2	49.80	0	0.00	49.80	2	2,002	0.10%
2024/03/04	0	0.00	1	49.95	50.00	-1	1,969	-0.05%
2024/03/01	1	49.55	3	49.85	49.30	-2	1,953	-0.10%
2024/02/29	0	0.00	0.4	49.95	49.70	-0.4	1,952	-0.02%
2024/02/22	2	50.60	0	0.00	50.70	2	1,954	0.10%
2024/02/21	1	50.00	0	0.00	50.10	1	1,946	0.05%
2024/02/02	0	0.00	1	50.90	50.90	-1	1,987	-0.05%
2024/01/31	1	50.10	0	0.00	50.50	1	2,013	0.05%
2024/01/30	2	50.40	1	50.70	50.40	1	2,017	0.05%
2024/01/26	1	50.30	0	0.00	50.50	1	2,051	0.05%
2024/01/25	0	0.00	0	50.60	50.60	0	2,055	0.00%
2024/01/23	0	0.00	1.1	50.31	50.20	-1.1	2,131	-0.05%
2024/01/18	1	49.60	0	0.00	49.60	1	2,193	0.05%
2024/01/17	1	50.00	1	50.00	49.65	0	2,182	0.00%
2024/01/16	2	50.55	2	50.80	50.80	0	2,151	0.00%
2024/01/09	5	51.70	0	0.00	51.50	5	2,305	0.22%
2024/01/08	0	0.00	0.1	51.80	51.60	-0.1	2,321	0.00%
2023/12/29	1	52.90	1	52.80	53.10	0	2,580	0.00%
2023/12/26	1	52.10	0	0.00	52.20	1	2,665	0.04%
2023/12/15	0	0.00	29	52.10	52.00	-29	3,417	-0.85%
2023/12/12	1	51.30	0	0.00	51.30	1	4,373	0.02%
2023/12/11	0	0.00	1	51.30	51.30	-1	4,414	-0.02%
2023/12/07	0	0.00	3	51.63	51.50	-3	4,462	-0.07%
2023/12/06	1	51.90	1	52.10	52.00	0	4,460	0.00%
2023/12/01	1	53.10	0	0.00	53.20	1	4,468	0.02%
2023/11/30	1	53.40	0	0.00	53.30	1	4,461	0.02%
2023/11/29	0	0.00	2	53.30	53.40	-2	4,483	-0.04%
2023/11/28	1	53.40	1	53.50	53.40	0	4,543	0.00%
2023/11/21	0	0.00	1	53.10	53.50	-1	4,550	-0.02%
2023/11/17	2	53.50	0	0.00	53.20	2	4,530	0.04%
2023/11/16	0	0.00	2	52.70	52.80	-2	4,508	-0.04%
2023/11/15	3	52.70	1	52.90	52.90	2	4,492	0.04%
2023/11/13	1	52.40	0	0.00	52.30	1	4,457	0.02%
2023/11/08	1	52.50	0	0.00	52.20	1	4,509	0.02%
2023/11/03	0	0.00	2	52.90	52.70	-2	4,530	-0.04%
2023/10/30	1	52.00	1	52.10	51.80	0	4,597	0.00%
2023/10/27	1	52.70	0	0.00	52.90	1	4,570	0.02%
2023/10/26	1	52.30	0	0.00	52.30	1	4,608	0.02%
2023/10/25	0	0.00	1	53.60	53.30	-1	4,628	-0.02%
2023/10/24	0.3	53.10	3	52.84	53.10	-2.7	4,689	-0.06%
2023/10/23	0.3	53.70	1	52.60	53.50	-0.7	4,929	-0.01%
2023/10/20	0	0.00	1	54.50	54.70	-1	5,472	-0.02%
2023/10/19	3	54.90	0	0.00	55.10	3	5,484	0.06%
2023/10/18	0	0.00	6	55.30	55.50	-6	5,484	-0.11%
2023/10/13	1	57.40	1	57.10	57.20	0	5,601	0.00%
2023/10/12	1	57.90	0	0.00	58.00	1	5,683	0.02%
2023/10/05	1	58.10	1	58.20	58.20	0	5,621	0.00%
2023/10/02	0	0.00	4	57.90	57.60	-4	5,518	-0.07%
2023/09/28	1	56.40	0	0.00	57.70	1	5,487	0.02%
2023/09/26	5	56.80	2	56.60	56.30	3	5,403	0.06%
2023/09/25	4	57.45	1	57.30	57.60	3	5,400	0.06%
2023/09/22	6	57.78	0	0.00	57.50	6	5,379	0.11%
2023/09/21	7	57.99	4.1	58.84	58.00	3	5,321	0.06%
2023/09/20	8.1	60.44	5	59.52	58.90	3.1	5,188	0.06%
2023/09/19	32.2	61.49	26	61.39	60.70	6.2	4,915	0.13%
2023/09/18	1	57.80	0	0.00	57.10	1	4,282	0.02%
2023/09/15	1	57.50	2	58.15	59.00	-1	4,137	-0.02%
2023/09/14	0.3	57.38	0	0.00	57.50	0.3	3,996	0.01%
2023/09/13	10	56.50	1	57.00	56.50	9	3,967	0.23%
2023/09/12	16	57.21	0	0.00	57.30	16	4,003	0.40%
2023/09/08	0	0.00	1	57.00	57.10	-1	4,071	-0.02%
2023/09/07	1	56.50	0	57.00	56.50	1	4,094	0.02%
2023/09/06	5	57.16	1	57.10	57.10	4	4,090	0.10%
2023/09/04	2	56.05	1	55.80	55.90	1	4,034	0.02%
2023/09/01	1	56.80	2.1	56.95	57.00	-1.1	4,010	-0.03%
2023/08/30	0	0.00	1	55.00	55.30	-1	3,950	-0.03%
2023/08/29	6	54.10	0	0.00	54.80	6	4,001	0.15%
2023/08/25	1	55.30	1	55.50	54.80	0	4,107	0.00%
2023/08/22	0	54.50	1	54.20	54.30	-1	4,121	-0.02%
2023/08/21	0	55.00	1	54.30	54.30	-1	4,116	-0.02%
2023/08/18	0	55.10	0	0.00	55.00	0	4,112	0.00%
2023/08/17	0	54.20	0	0.00	54.90	0	4,100	0.00%
2023/08/14	0	56.00	0	0.00	55.70	0	4,055	0.00%
2023/08/11	0	56.60	0	0.00	56.10	0	4,036	0.00%
2023/08/10	0	56.90	0	0.00	56.20	0	4,024	0.00%
2023/08/09	0	57.00	4	56.88	56.90	-4	3,989	-0.10%
2023/08/08	0	0.00	3	56.30	56.60	-3	3,967	-0.08%
2023/08/07	6	56.62	1	56.20	56.20	5	3,944	0.13%
2023/08/04	0	0.00	1	55.00	54.80	-1	3,912	-0.03%
2023/08/02	2	54.80	1	55.70	54.50	1	3,906	0.03%
2023/08/01	0	0.00	0.1	55.90	55.70	-0.1	3,843	0.00%
2023/07/28	2	56.20	0	0.00	56.30	2	3,781	0.05%
2023/07/27	2	57.90	5	56.80	56.90	-3	3,731	-0.08%
2023/07/26	3	58.20	0	0.00	57.00	3	3,664	0.08%
2023/07/25	14	59.59	14	59.08	59.50	0	3,399	0.00%
2023/07/24	0	0.00	4	54.00	55.00	-4	2,796	-0.14%
2023/07/19	3	55.83	0	0.00	55.90	3	2,738	0.11%
2023/07/18	0	0.00	4	58.08	57.40	-4	2,693	-0.15%
2023/07/17	0	0.00	1.5	56.97	57.20	-1.5	2,560	-0.06%
2023/07/14	0	0.00	3	56.03	56.20	-3	2,497	-0.12%
2023/07/13	1	55.30	3	55.77	54.90	-2	2,433	-0.08%
2023/07/12	1	54.10	0	0.00	54.00	1	2,351	0.04%
2023/07/10	2	53.00	0	0.00	52.90	2	2,354	0.08%
2023/07/07	2	53.05	0	0.00	52.90	2	2,353	0.08%
2023/07/05	1	53.70	0	0.00	53.70	1	2,299	0.04%
2023/07/03	0.5	56.03	2	56.20	56.00	-1.5	2,320	-0.06%
2023/06/30	2	55.60	0	0.00	55.60	2	2,322	0.09%
2023/06/29	0	0.00	2	56.15	55.80	-2	2,348	-0.09%
2023/06/28	0	0.00	3	56.00	56.00	-3	2,437	-0.12%
2023/06/27	2	56.65	0.3	55.90	55.80	1.7	2,426	0.07%
2023/06/26	0	0.00	11	56.53	57.60	-11	2,398	-0.46%
2023/06/21	0	0.00	5	56.10	55.60	-5	2,314	-0.22%
2023/06/19	5	56.04	1	56.00	56.50	4	2,318	0.17%
2023/06/16	0	0.00	2	56.80	56.00	-2	2,301	-0.09%
2023/06/15	7	56.59	1	56.50	56.50	6	2,246	0.27%
2023/06/14	3	56.30	2	57.20	56.50	1	2,238	0.04%
2023/06/13	0	0.00	1	55.80	55.80	-1	2,150	-0.05%
2023/06/12	1	55.50	0	0.00	55.40	1	2,109	0.05%
2023/06/08	0	0.00	3	55.00	55.00	-3	2,106	-0.14%
2023/06/07	2	55.30	0.2	55.50	55.30	1.8	2,153	0.08%
2023/06/06	0	0.00	1.3	55.70	55.70	-1.3	2,168	-0.06%
2023/06/05	2.5	55.78	2	55.80	55.80	0.5	2,223	0.02%
2023/06/01	1	55.00	2.2	55.48	55.80	-1.2	2,232	-0.05%
2023/05/31	3	54.47	0	0.00	54.30	3	2,170	0.14%
2023/05/30	2	54.45	1.1	54.32	54.50	0.9	2,127	0.04%
2023/05/24	0	0.00	1.2	53.72	54.00	-1.2	2,207	-0.06%
2023/05/22	0	0.00	1	54.00	54.00	-1	2,262	-0.04%
2023/05/19	3	53.90	0	0.00	53.90	3	2,281	0.13%
2023/05/18	1	53.80	5	53.90	53.70	-4	2,293	-0.17%
2023/05/17	1	53.40	0	0.00	53.50	1	2,337	0.04%
2023/05/16	4	52.93	0	0.00	52.80	4	2,332	0.17%
2023/05/12	2	51.90	0	0.00	52.20	2	2,409	0.08%
2023/05/08	1	53.50	0	0.00	53.50	1	2,534	0.04%
2023/04/26	0	0.00	4	53.00	52.90	-4	3,288	-0.12%
2023/04/25	2	52.85	0	0.00	52.60	2	3,295	0.06%
2023/04/24	0	0.00	0	53.80	53.40	0	3,305	0.00%
2023/04/20	0	0.00	2	54.80	54.40	-2	3,354	-0.06%
2023/04/19	3	55.47	5	55.82	55.00	-2	3,398	-0.06%
2023/04/18	1	55.00	0	55.00	54.80	1	3,409	0.03%
2023/04/14	1	55.10	0	0.00	54.80	1	3,409	0.03%
2023/04/13	2	54.90	0	0.00	54.70	2	3,423	0.06%
2023/04/07	0	0.00	1	55.60	55.50	-1	3,495	-0.03%
2023/04/06	1	56.10	0	0.00	56.10	1	3,468	0.03%
2023/03/31	2	56.00	1.6	55.80	55.90	0.4	3,415	0.01%
2023/03/29	0	0.00	3	55.10	55.50	-3	3,342	-0.09%
2023/03/28	0	53.70	0	0.00	53.50	0	3,252	0.00%
2023/03/14	1	52.90	0	0.00	52.90	1	3,392	0.03%
2023/03/10	2	53.90	0	0.00	53.60	2	3,664	0.05%
2023/03/09	1	54.80	1	54.90	54.90	0	3,665	0.00%
2023/03/07	0	0.00	1	56.00	56.00	-1	3,688	-0.03%
2023/03/02	1	55.80	0	0.00	55.20	1	3,633	0.03%
2023/02/23	0	0.00	1	55.50	56.00	-1	3,592	-0.03%
2023/02/22	1	54.90	1	55.20	55.20	0	3,564	0.00%
2023/02/21	1	55.70	0	0.00	55.70	1	3,561	0.03%
2023/02/15	1	55.00	5	54.86	54.50	-4	3,743	-0.11%
2023/02/14	0	0.00	5	55.40	55.10	-5	3,728	-0.13%
2023/02/10	1	55.00	1	55.10	54.60	0	3,788	0.00%
2023/02/08	0	0.00	2	56.00	55.80	-2	3,710	-0.05%
2023/02/03	0	0.00	3	56.67	56.30	-3	3,593	-0.08%
2023/02/02	2.2	55.70	8	55.91	56.40	-5.8	3,504	-0.17%
2023/02/01	0	0.00	1	54.80	55.00	-1	3,320	-0.03%
2023/01/31	5	54.34	0	54.50	54.20	5	3,260	0.15%
2023/01/30	2	54.25	3	54.63	55.40	-1	3,155	-0.03%
2023/01/17	0	0.00	1	52.20	52.20	-1	2,909	-0.03%
2023/01/13	0	52.80	0	0.00	52.60	0	2,934	0.00%
2023/01/12	1	52.70	0	0.00	52.70	1	2,949	0.03%
2023/01/11	0	0.00	1	53.70	53.80	-1	2,937	-0.03%
2023/01/10	1	53.30	1	53.00	53.40	0	2,918	0.00%
2023/01/09	4.1	52.91	0	0.00	53.20	4.1	2,923	0.14%
2023/01/06	1	52.30	6	51.88	52.40	-5	2,890	-0.17%
2023/01/05	3	51.07	0	0.00	51.00	3	2,871	0.10%
2022/12/29	1	51.00	0	0.00	51.00	1	2,841	0.04%
2022/12/28	1	52.30	2	52.10	52.30	-1	2,828	-0.04%
2022/12/26	0	0.00	1	52.20	51.10	-1	2,790	-0.04%
2022/12/23	0	0.00	1	51.40	51.40	-1	2,805	-0.04%
2022/12/22	0	0.00	1	51.20	52.00	-1	2,833	-0.04%
2022/12/20	0	0.00	35	51.42	51.00	-35	2,826	-1.24%
2022/12/16	4	52.50	0	0.00	52.60	4	2,839	0.14%
2022/12/15	0	0.00	2	53.80	53.80	-2	2,802	-0.07%
2022/12/13	0	0.00	1	53.70	53.70	-1	2,770	-0.04%
2022/12/12	1	52.80	0	0.00	52.80	1	2,691	0.04%
2022/12/09	1	52.90	0	0.00	53.20	1	2,735	0.04%
2022/12/08	36	52.97	0	0.00	52.70	36	2,718	1.32%
2022/12/06	0	0.00	40	53.28	53.20	-40	2,685	-1.49%
2022/12/05	2.5	54.28	4	54.33	54.20	-1.5	2,636	-0.06%
2022/12/02	4.2	54.02	13	53.80	54.00	-8.8	2,540	-0.35%
2022/11/30	1	52.00	2	51.95	52.10	-1	2,386	-0.04%
2022/11/29	1	50.10	1	50.20	50.10	0	2,294	0.00%
2022/11/28	2	49.43	0	0.00	49.95	2	2,280	0.09%
2022/11/24	1	49.50	1	49.80	49.85	0	2,284	0.00%
2022/11/23	2	49.78	0	0.00	49.75	2	2,299	0.09%
2022/11/22	40	50.00	1	50.00	50.00	39	2,324	1.68%
2022/11/18	0	0.00	40	49.55	49.65	-40	2,364	-1.69%
2022/11/16	2	50.70	2	50.30	50.10	0	2,340	0.00%
2022/11/15	1	49.45	3	49.50	49.60	-2	2,273	-0.09%
2022/11/14	0.5	49.50	0	0.00	49.50	0.5	2,234	0.02%
2022/11/11	0	0.00	6	48.58	48.85	-6	2,177	-0.28%
2022/11/10	11	47.91	0	0.00	47.55	11	2,115	0.52%
2022/11/09	30	48.23	0	0.00	48.20	30	2,098	1.43%
2022/11/07	0	0.00	4	46.05	46.30	-4	2,114	-0.19%
2022/11/02	1	45.60	0	45.70	45.70	1	2,194	0.05%
2022/11/01	0	0.00	6.3	45.03	45.45	-6.3	2,199	-0.29%
2022/10/31	0	0.00	3	45.53	45.20	-3	2,201	-0.14%
2022/10/28	0	0.00	1	45.60	45.50	-1	2,201	-0.05%
2022/10/26	3	45.55	0	0.00	45.50	3	2,227	0.13%
2022/10/25	0	0.00	1	45.75	45.75	-1	2,229	-0.04%
2022/10/24	0	0.00	3	46.30	45.95	-3	2,225	-0.14%
2022/10/20	4	45.30	0	0.00	45.95	4	2,224	0.18%
2022/10/17	1	46.90	1	46.65	46.45	0	2,258	0.00%
2022/10/14	1	46.15	0	46.00	46.10	1	2,267	0.04%
2022/10/13	1	45.30	0.1	45.61	45.25	0.9	2,296	0.04%
2022/10/12	0	0.00	1	45.90	46.15	-1	2,271	-0.04%
2022/10/11	0	0.00	0	46.40	46.35	0	2,287	0.00%
2022/10/05	0	0.00	0.1	46.55	46.55	-0.1	2,364	0.00%
2022/10/04	0	0.00	1	45.90	46.05	-1	2,371	-0.04%
2022/10/03	0	0.00	0.1	45.70	45.30	-0.1	2,379	0.00%
2022/09/30	2	45.85	1	45.55	45.85	1	2,401	0.04%
2022/09/29	0	0.00	2	45.65	45.95	-2	2,429	-0.08%
2022/09/28	2	45.30	0	0.00	45.15	2	2,452	0.08%
2022/09/27	0	0.00	2	46.30	46.40	-2	2,460	-0.08%
2022/09/26	2	46.00	0	0.00	45.80	2	2,514	0.08%
2022/09/22	2	47.25	0	0.00	47.20	2	2,734	0.07%
2022/09/21	0	0.00	0.1	48.00	47.35	-0.1	2,775	0.00%
2022/09/19	1	47.90	0.1	48.05	48.00	0.9	2,802	0.03%
2022/09/15	1	48.90	0	0.00	48.90	1	2,827	0.04%
2022/09/14	2	48.95	0	0.00	48.85	2	2,866	0.07%
2022/09/13	1	50.20	2	49.73	49.80	-1	2,901	-0.03%
2022/09/06	0	0.00	3	48.67	48.15	-3	3,297	-0.09%
2022/09/05	1	50.50	0	0.00	50.10	1	3,312	0.03%
2022/08/31	0	0.00	1	50.50	50.60	-1	3,532	-0.03%
2022/08/30	0.9	50.60	0	0.00	50.60	0.9	3,605	0.03%
2022/08/23	4	50.10	0	0.00	50.00	4	6,013	0.07%
2022/08/19	0	0.00	3	50.10	50.60	-3	6,346	-0.05%
2022/08/17	0	0.00	1	50.40	50.40	-1	6,540	-0.02%
2022/08/15	1	50.60	0	0.00	50.40	1	6,717	0.01%
2022/08/12	2	51.20	1	51.00	51.10	1	6,721	0.01%
2022/08/11	1	50.60	0	0.00	50.60	1	6,755	0.01%
2022/08/09	2	49.08	0	0.00	49.10	2	6,837	0.03%
2022/07/27	0	0.00	1	49.05	49.00	-1	7,182	-0.01%
2022/07/26	3	48.80	15.2	48.85	48.70	-12.2	7,202	-0.17%
2022/07/25	6	48.83	0	0.00	49.20	6	7,216	0.08%
2022/07/22	1	49.65	8	49.25	49.20	-7	7,219	-0.10%
2022/07/20	0.2	47.80	0	0.00	47.50	0.2	7,182	0.00%
2022/07/19	8	46.83	0	0.00	46.90	8	7,176	0.11%
2022/07/18	0	0.00	1	47.00	47.00	-1	7,226	-0.01%
2022/07/15	6	46.41	1	46.40	46.60	5	7,237	0.07%
2022/07/13	0	0.00	6	47.17	47.05	-6	7,246	-0.08%
2022/07/08	10	46.05	0	0.00	46.05	10	7,190	0.14%
2022/07/05	1	45.85	0	0.00	46.55	1	7,137	0.01%
2022/07/04	1	45.85	0	0.00	45.70	1	7,133	0.01%
2022/07/01	7	47.21	0	0.00	47.00	7	7,121	0.10%
2022/06/30	1	50.50	31	49.69	49.30	-30	7,040	-0.43%
2022/06/28	1	53.70	1	53.10	53.10	0	6,904	0.00%
2022/06/24	1	52.60	1	53.30	52.70	0	6,897	0.00%
2022/06/23	1	52.60	1	52.80	52.50	0	6,879	0.00%
2022/06/20	1	53.20	1	55.00	52.90	0	6,795	0.00%
2022/06/17	1	54.80	1	54.30	55.50	0	6,680	0.00%
2022/06/16	2	55.30	1	55.60	55.20	1	6,524	0.02%
2022/06/15	1	56.80	2	56.40	56.20	-1	6,514	-0.02%
2022/06/14	2	55.90	1	56.50	56.40	1	6,485	0.02%
2022/06/13	3	55.57	0	0.00	55.50	3	6,436	0.05%
2022/06/10	1.5	56.50	0	0.00	56.40	1.5	6,353	0.02%
2022/06/09	4	56.38	0	0.00	56.40	4	6,310	0.06%
2022/06/08	0	0.00	2	56.55	56.40	-2	6,213	-0.03%
2022/06/07	4	56.53	2	56.40	56.20	2	6,155	0.03%
2022/06/06	1	56.40	2	56.40	56.30	-1	6,090	-0.02%
2022/06/02	13	56.57	7	56.83	56.50	6	5,993	0.10%
2022/06/01	10	55.91	5	56.24	56.00	5	5,706	0.09%
2022/05/31	15	54.64	12	55.58	54.60	3	5,360	0.06%
2022/05/30	7	53.96	0	0.00	54.30	7	3,832	0.18%
2022/05/27	13	54.47	0	0.00	54.60	13	3,693	0.35%
2022/05/26	6	54.35	0	0.00	54.40	6	3,640	0.16%
2022/05/25	3	54.13	0	0.00	54.40	3	3,678	0.08%
2022/05/24	6	53.50	0	0.00	53.20	6	3,683	0.16%
2022/05/23	4	53.98	0	0.00	53.80	4	3,696	0.11%
2022/05/20	0	0.00	6	54.18	54.50	-6	3,641	-0.16%
2022/05/19	4	54.23	0	0.00	54.00	4	3,686	0.11%
2022/05/18	0	0.00	1.2	55.63	55.60	-1.2	3,604	-0.03%
2022/05/17	2	54.80	2	54.75	54.90	0	3,578	0.00%
2022/05/16	3	56.73	1	58.40	55.90	2	3,497	0.06%
2022/05/13	1	58.40	3	58.40	58.50	-2	3,385	-0.06%
2022/05/11	0	0.00	9	61.50	61.30	-9	3,294	-0.27%
2022/05/09	0	0.00	1	60.60	60.50	-1	3,395	-0.03%
2022/05/05	0	0.00	0.3	61.00	61.30	-0.3	3,468	-0.01%
2022/05/04	5	60.40	2	60.60	60.80	3	3,484	0.09%
2022/04/27	1	58.00	0	0.00	58.50	1	3,536	0.03%
2022/04/25	1	59.10	0	0.00	59.50	1	3,530	0.03%
2022/04/19	0	0.00	3	60.87	60.10	-3	3,474	-0.09%
2022/04/18	1	60.80	0	0.00	60.60	1	3,473	0.03%
2022/04/15	0	0.00	3	60.50	60.60	-3	3,480	-0.09%
2022/04/11	1	60.20	0	0.00	60.20	1	3,787	0.03%
2022/04/08	0	0.00	2	61.05	60.80	-2	3,784	-0.05%
2022/04/06	3	61.87	1	62.00	61.80	2	3,737	0.05%
2022/04/01	1	62.10	1	62.00	62.10	0	3,705	0.00%
2022/03/31	0	0.00	1.1	63.25	62.80	-1.1	3,688	-0.03%
2022/03/30	0	0.00	0.1	62.91	62.60	-0.1	3,663	0.00%
2022/03/29	1	62.90	0	0.00	62.70	1	3,649	0.03%
2022/03/23	0	0.00	1	62.90	62.70	-1	3,669	-0.03%
2022/03/21	1	62.50	0	0.00	62.30	1	3,677	0.03%
2022/03/16	0	0.00	0.2	61.40	61.40	-0.2	3,647	-0.01%
2022/03/15	1	61.30	0.3	61.70	61.20	0.7	3,661	0.02%
2022/03/14	0	0.00	2.5	62.28	62.10	-2.5	3,671	-0.07%
2022/03/11	1	62.40	0	0.00	62.40	1	3,733	0.03%
2022/03/08	0	0.00	3.2	61.97	61.90	-3.2	3,808	-0.08%
2022/03/07	0	0.00	10	62.10	62.60	-10	3,803	-0.26%
2022/03/04	1	63.60	1	63.70	63.70	0	3,830	0.00%
2022/03/03	1	64.60	0	0.00	64.70	1	3,864	0.03%
2022/03/02	0	0.00	1	64.80	64.80	-1	3,932	-0.03%
2022/03/01	1	65.10	0	0.00	64.80	1	3,908	0.03%
2022/02/25	1	63.70	0	0.00	63.80	1	3,836	0.03%
2022/02/24	0	0.00	2	64.35	63.70	-2	3,779	-0.05%
2022/02/23	3	64.27	0	0.00	64.60	3	3,696	0.08%
2022/02/22	2	63.35	0	0.00	63.90	2	3,637	0.05%
2022/02/21	1	64.00	2	63.60	64.00	-1	3,645	-0.03%
2022/02/17	1	63.10	0	0.00	63.10	1	3,784	0.03%
2022/02/11	1	63.00	0	0.00	63.30	1	4,071	0.02%
2022/02/10	0	0.00	10	62.30	63.60	-10	4,106	-0.24%
2022/02/09	0	0.00	1	61.40	61.40	-1	4,034	-0.02%
2022/02/08	11	60.16	1	61.30	61.10	10	4,088	0.24%
2022/02/07	1	60.20	0.2	60.20	60.20	0.8	4,198	0.02%
2022/01/25	0	0.00	1	60.40	60.40	-1	4,375	-0.02%
2022/01/20	1	62.00	0	0.00	62.00	1	4,457	0.02%
2022/01/19	1.3	62.12	0	0.00	62.00	1.3	4,484	0.03%
2022/01/18	1	62.70	0	0.00	62.60	1	4,506	0.02%
2022/01/14	2	62.50	2	62.50	62.40	0	4,656	0.00%
2022/01/13	0	0.00	5	63.20	63.30	-5	4,815	-0.10%
2022/01/11	23	63.49	0	0.00	63.40	23	5,062	0.45%
2022/01/10	0	0.00	3	64.00	64.00	-3	5,313	-0.06%
2022/01/07	0	0.00	1.2	64.92	64.20	-1.2	5,567	-0.02%
2022/01/06	1	65.90	0	0.00	65.70	1	5,601	0.02%
2022/01/05	3	66.40	1.1	66.49	66.20	1.9	5,650	0.03%
2022/01/04	1	64.00	0	0.00	64.50	1	5,601	0.02%
2022/01/03	2	64.10	0	0.00	64.20	2	5,781	0.03%
2021/12/28	1	64.80	0	0.00	65.00	1	6,623	0.02%
2021/12/27	0	0.00	1.1	64.81	65.00	-1.1	7,234	-0.02%
2021/12/24	2	64.90	0	0.00	64.60	2	7,497	0.03%
2021/12/14	1	64.10	0	0.00	64.20	1	9,301	0.01%
2021/12/13	1.1	65.28	0.1	65.20	64.80	1	9,340	0.01%
2021/12/09	0	0.00	1	65.00	65.20	-1	9,552	-0.01%
2021/12/07	2	64.35	0	0.00	64.30	2	9,514	0.02%
2021/12/03	0	0.00	4	64.60	64.40	-4	9,490	-0.04%
2021/12/02	2	64.55	2	64.30	64.30	0	9,489	0.00%
2021/12/01	1	64.70	0	0.00	64.90	1	9,490	0.01%
2021/11/30	102.5	65.00	5	65.40	65.20	97.5	9,519	1.02%	大買/
2021/11/29	0	0.00	2	64.80	65.00	-2	9,497	-0.02%
2021/11/26	2	65.10	40	65.66	65.10	-38	9,469	-0.40%
2021/11/25	1	67.00	0.2	67.10	66.60	0.8	9,412	0.01%
2021/11/24	0	0.00	1	66.60	67.10	-1	9,427	-0.01%
2021/11/22	5.2	67.11	0.1	67.40	67.10	5.1	9,442	0.05%
2021/11/19	0.1	67.10	0	0.00	66.70	0.1	9,486	0.00%
2021/11/18	11	67.09	0	0.00	67.10	11	9,548	0.12%
2021/11/17	1	67.20	0	0.00	66.90	1	9,682	0.01%
2021/11/16	3	67.30	11	66.90	67.30	-8	9,779	-0.08%
2021/11/15	11.1	68.23	0	0.00	68.00	11.1	9,836	0.11%
2021/11/12	0	0.00	0	69.20	68.90	0	9,928	0.00%
2021/11/11	5	70.90	2	71.00	69.30	3	9,930	0.03%
2021/11/10	10	70.05	4	69.98	70.20	6	9,851	0.06%
2021/11/09	0	0.00	3	69.77	69.60	-3	9,853	-0.03%
2021/11/05	0	0.00	2	70.00	70.00	-2	9,845	-0.02%
2021/11/04	4	70.35	3	70.47	70.00	1	9,782	0.01%
2021/11/03	10.3	69.45	9	69.59	69.80	1.3	9,643	0.01%
2021/11/02	26	69.61	4	69.73	69.10	22	9,609	0.23%
2021/11/01	2	68.60	2	68.95	68.60	0	9,474	0.00%
2021/10/29	2	68.45	1	68.70	68.80	1	9,456	0.01%
2021/10/28	7	68.83	4.1	68.55	68.60	2.9	9,393	0.03%
2021/10/27	0	0.00	1.1	67.81	67.70	-1.1	9,316	-0.01%
2021/10/26	1	68.30	3	68.00	68.00	-2	9,311	-0.02%
2021/10/25	8	68.48	1	68.60	68.30	7	9,279	0.08%
2021/10/22	16	67.13	31	67.84	67.90	-15	9,259	-0.16%
2021/10/21	3.1	67.54	0	0.00	66.50	3.1	9,213	0.03%
2021/10/20	1	67.60	16	67.59	67.90	-15	9,154	-0.16%
2021/10/19	1	68.30	3	68.37	68.00	-2	9,037	-0.02%
2021/10/18	7.1	70.11	2	68.70	68.70	5.1	8,913	0.06%
2021/10/15	4	70.33	11	69.86	70.80	-7	8,729	-0.08%
2021/10/14	8	69.33	2	68.60	68.50	6	8,527	0.07%
2021/10/13	0	69.00	1	69.19	69.00	-1	8,468	-0.01%
2021/10/12	2	68.30	1	68.20	67.90	1	8,397	0.01%
2021/10/08	9	70.02	8	70.58	70.10	1	8,305	0.01%
2021/10/06	3	70.13	5	69.72	68.30	-2	8,078	-0.02%
2021/10/05	7	69.66	7	69.26	71.20	0	7,773	0.00%
2021/10/04	3	69.73	10.3	70.06	70.90	-7.3	7,414	-0.10%
2021/10/01	5	68.20	4	67.78	67.60	1	6,842	0.01%
2021/09/30	3	70.67	4	70.58	70.30	-1	6,600	-0.02%
2021/09/29	1	68.20	0	0.00	68.70	1	6,218	0.02%
2021/09/28	11	69.14	13	67.97	69.40	-2	6,209	-0.03%
2021/09/27	2	68.25	5	68.68	68.80	-3	6,058	-0.05%
2021/09/24	22.1	69.02	10.5	69.39	68.70	11.6	5,961	0.19%
2021/09/23	5	67.02	4	67.65	68.00	1	5,645	0.02%
2021/09/22	12	65.28	1	65.40	66.20	11	5,330	0.21%
2021/09/17	26.5	66.25	11	65.97	66.50	15.5	5,240	0.30%
2021/09/16	3	64.80	20	64.60	64.40	-17	5,113	-0.33%
2021/09/15	11	65.73	23	65.26	65.00	-12	5,073	-0.24%
2021/09/14	1	63.10	3	63.13	62.80	-2	4,849	-0.04%
2021/09/13	1	62.80	0	0.00	63.00	1	4,862	0.02%
2021/09/10	2	63.50	0	0.00	63.50	2	4,890	0.04%
2021/09/08	5	63.70	0	0.00	62.90	5	5,002	0.10%
2021/09/07	5	64.00	0	0.00	64.30	5	4,951	0.10%
2021/09/06	1	64.30	0	0.00	64.00	1	4,946	0.02%
2021/09/03	0	0.00	2	64.50	64.90	-2	4,952	-0.04%
2021/09/02	3	65.00	0	0.00	64.20	3	4,909	0.06%
2021/09/01	3	65.70	5	66.10	65.60	-2	4,851	-0.04%
2021/08/31	7	65.60	7	66.30	66.30	0	4,845	0.00%
2021/08/30	17	65.69	7	66.06	66.20	10	4,853	0.21%
2021/08/27	15	65.90	1	66.10	66.20	14	4,900	0.29%
2021/08/26	3	65.43	8	65.33	65.70	-5	4,919	-0.10%
2021/08/25	5	65.32	4	66.60	65.70	1	5,051	0.02%
2021/08/24	11	66.48	6	66.55	65.70	5	5,050	0.10%
2021/08/23	5	67.26	1	66.30	67.30	4	5,006	0.08%
2021/08/20	1	65.20	1	66.20	65.90	0	4,871	0.00%
2021/08/19	2	64.05	3	63.93	64.50	-1	4,791	-0.02%
2021/08/18	2	65.50	24	65.49	66.80	-22	4,610	-0.48%
2021/08/16	1	64.40	0	0.00	63.90	1	4,440	0.02%
2021/08/13	2	64.00	2	64.10	64.00	0	4,433	0.00%
2021/08/12	2	64.20	7	63.60	63.80	-5	4,405	-0.11%
2021/08/11	0	0.00	2	63.00	63.30	-2	4,404	-0.05%
2021/08/06	6	63.57	3	63.67	63.70	3	4,665	0.06%
2021/08/05	1	62.60	0	0.00	63.20	1	4,772	0.02%
2021/08/04	0	0.00	1	62.00	62.10	-1	4,972	-0.02%
2021/08/03	0	0.00	2	61.90	62.30	-2	5,070	-0.04%
2021/08/02	0.2	62.20	0	0.00	62.20	0.2	5,105	0.00%
2021/07/30	1	61.70	0	0.00	61.60	1	5,173	0.02%
2021/07/29	12	63.06	6	62.80	62.70	6	5,196	0.12%
2021/07/28	2.2	62.12	0	0.00	62.20	2.2	5,306	0.04%
2021/07/27	1	62.80	0	0.00	62.50	1	5,499	0.02%
2021/07/26	1	64.50	2	63.75	63.10	-1	5,680	-0.02%
2021/07/22	2	62.50	3	62.33	62.40	-1	5,708	-0.02%
2021/07/21	8	63.06	2	63.65	63.00	6	5,794	0.10%
2021/07/20	10	64.83	0	0.00	64.20	10	5,755	0.17%
2021/07/19	2	65.50	0	0.00	65.80	2	5,777	0.03%
2021/07/16	22	66.10	1	66.20	66.50	21	5,967	0.35%
2021/07/15	3	66.60	23	66.97	66.70	-20	6,086	-0.33%
2021/07/14	13	66.04	7	66.27	65.80	6	6,100	0.10%
2021/07/13	8	66.54	13	66.54	66.10	-5	6,153	-0.08%
2021/07/12	5	65.54	0	0.00	65.80	5	6,170	0.08%
2021/07/09	1	64.90	2	64.90	65.00	-1	6,253	-0.02%
2021/07/08	1	65.00	0	0.00	65.50	1	6,399	0.02%
2021/07/07	2	66.45	1	65.90	65.50	1	6,501	0.02%
2021/07/06	11	66.15	2	66.10	66.00	9	6,572	0.14%
2021/07/05	8	66.66	1	66.60	67.00	7	6,628	0.11%
2021/07/02	1.2	64.82	1	64.90	65.00	0.2	6,607	0.00%
2021/07/01	4.3	65.47	3	65.40	65.10	1.3	6,709	0.02%
2021/06/30	1	65.80	5.2	65.88	65.70	-4.2	6,760	-0.06%
2021/06/29	1	65.50	0	0.00	65.30	1	6,904	0.01%
2021/06/25	0	66.00	1	65.70	65.60	-1	7,238	-0.01%
2021/06/24	3	65.40	12	65.35	65.40	-9	7,302	-0.12%
2021/06/23	0	0.00	9	64.91	65.10	-9	7,422	-0.12%
2021/06/22	2	64.60	7	64.01	63.90	-5	7,633	-0.07%
2021/06/21	6	64.98	5	65.16	64.20	1	7,891	0.01%
2021/06/18	5	65.56	2	65.70	65.70	3	8,989	0.03%
2021/06/17	0	0.00	1	64.80	65.00	-1	9,076	-0.01%
2021/06/16	0	0.00	3	64.80	64.60	-3	9,342	-0.03%
2021/06/15	3	65.27	4	64.93	65.00	-1	9,745	-0.01%
2021/06/11	3	65.00	0	0.00	64.90	3	10,415	0.03%
2021/06/08	3	64.50	0	0.00	64.40	3	11,187	0.03%
2021/06/04	1	63.90	0	0.00	64.00	1	11,419	0.01%
2021/06/02	1	67.10	5	66.24	65.90	-4	11,547	-0.03%
2021/06/01	1	66.01	2	66.30	66.40	-1	11,512	-0.01%
2021/05/31	2	65.40	0	0.00	65.30	2	11,685	0.02%
2021/05/28	5	64.60	0	0.00	64.60	5	11,746	0.04%
2021/05/27	0	0.00	3	63.93	64.00	-3	11,840	-0.03%
2021/05/25	2	64.30	0	0.00	64.30	2	12,460	0.02%
2021/05/24	0	0.00	4	63.33	63.50	-4	13,058	-0.03%
2021/05/21	3	63.73	10	63.34	63.10	-7	13,201	-0.05%
2021/05/20	0	0.00	6	62.10	62.20	-6	13,440	-0.04%
2021/05/19	1	61.90	0	0.00	62.10	1	13,616	0.01%
2021/05/18	4	62.33	4	61.80	62.70	0	13,799	0.00%
2021/05/17	1	57.50	1	60.10	57.80	0	13,988	0.00%
2021/05/14	1	61.40	0	0.00	60.90	1	14,093	0.01%
2021/05/13	1	61.50	0	0.00	61.20	1	14,457	0.01%
2021/05/12	11	60.19	10	61.01	59.80	1	14,679	0.01%
2021/05/11	2	62.45	3	63.30	62.00	-1	15,153	-0.01%
2021/05/10	1.2	65.34	0	0.00	65.40	1.2	15,223	0.01%
2021/05/07	3	65.70	1	66.00	66.20	2	15,477	0.01%
2021/05/06	3	63.87	2	64.25	64.40	1	15,780	0.01%
2021/05/05	5	64.52	0	0.00	63.60	5	16,217	0.03%
2021/05/04	5	64.12	2.5	64.56	64.20	2.5	16,250	0.02%
2021/05/03	2	66.70	8	67.43	66.70	-6	16,320	-0.04%
2021/04/28	1	69.90	1	70.30	69.70	0	16,457	0.00%
2021/04/27	1.2	70.83	1	70.80	70.70	0.2	16,704	0.00%
2021/04/26	2	69.90	0	0.00	69.60	2	16,916	0.01%
2021/04/23	1	69.30	4	69.95	69.60	-3	17,894	-0.02%
2021/04/22	10	69.99	13	69.78	69.30	-3	19,364	-0.02%
2021/04/21	3	70.97	2.1	71.35	70.80	1	21,177	0.00%
2021/04/20	3	71.03	2	71.40	71.00	1	23,422	0.00%
2021/04/19	1	71.30	9	71.11	71.10	-8	24,127	-0.03%
2021/04/16	6	71.63	3	71.43	71.70	3	24,288	0.01%
2021/04/14	10	71.46	12	70.88	71.10	-2	24,344	-0.01%
2021/04/13	5.4	72.84	3	72.53	72.10	2.4	24,468	0.01%
2021/04/12	3.5	72.16	6.1	72.48	72.10	-2.6	24,572	-0.01%
2021/04/09	3.5	72.13	3	72.10	72.00	0.5	24,711	0.00%
2021/04/08	13	72.29	8	72.44	72.30	5	24,687	0.02%
2021/04/07	3.2	72.74	10.2	72.92	73.10	-7	24,603	-0.03%
2021/04/06	5	72.10	1	72.50	72.10	4	24,526	0.02%
2021/04/01	11.3	71.88	13	72.00	71.90	-1.7	24,495	-0.01%
2021/03/31	33	72.74	36.2	72.89	72.60	-3.2	24,416	-0.01%
2021/03/30	3.3	74.20	3	74.50	74.80	0.3	24,191	0.00%
2021/03/29	12	74.13	12	73.93	74.10	0	24,121	0.00%
2021/03/26	21	73.81	24.2	73.99	73.80	-3.2	24,108	-0.01%
2021/03/25	26.1	74.49	27	74.57	74.10	-0.9	24,013	0.00%
2021/03/24	10	75.73	8	76.01	75.40	2	23,836	0.01%
2021/03/23	61.7	76.94	56	77.24	76.10	5.7	23,564	0.02%
2021/03/22	4	73.33	11	73.19	74.00	-7	22,465	-0.03%
2021/03/19	23	73.42	16	73.36	73.00	7	22,308	0.03%
2021/03/18	29	75.09	14.1	75.09	74.80	14.9	22,105	0.07%
2021/03/17	29.1	74.22	17	74.72	73.40	12.1	21,765	0.06%
2021/03/16	4.3	72.50	12	72.87	72.50	-7.7	21,200	-0.04%
2021/03/15	7.7	72.76	11	72.72	72.80	-3.3	21,150	-0.02%
2021/03/12	12	72.79	26	72.89	73.30	-14	21,192	-0.07%
2021/03/11	12	71.14	7	71.04	71.30	5	21,120	0.02%
2021/03/10	1	69.50	4	69.90	69.60	-3	20,960	-0.01%
2021/03/09	6	68.43	7	69.04	69.00	-1	20,933	0.00%
2021/03/08	4	70.00	7	69.41	69.00	-3	20,785	-0.01%
2021/03/05	7	70.73	2	70.50	70.00	5	20,689	0.02%
2021/03/04	1	70.80	4	70.20	70.50	-3	20,660	-0.01%
2021/03/03	3	69.97	2	70.50	70.80	1	20,431	0.00%
2021/03/02	4	70.33	3	70.30	69.30	1	20,303	0.00%
2021/02/26	19	70.53	1	70.10	70.00	18	20,163	0.09%
2021/02/25	41	72.01	26	73.30	71.30	15	19,931	0.08%
2021/02/24	39.2	71.75	17	71.74	70.60	22.2	19,489	0.11%
2021/02/23	16	69.53	8	69.25	69.70	8	18,843	0.04%
2021/02/22	12	70.01	0	0.00	69.70	12	18,685	0.06%
2021/02/19	16	69.26	5	69.14	69.40	11	18,424	0.06%
2021/02/18	2	70.20	3	70.10	70.20	-1	18,213	-0.01%
2021/02/17	12	69.63	12	69.47	69.90	0	17,982	0.00%
2021/02/05	10	70.66	10	70.56	70.40	0	17,708	0.00%
2021/02/04	42	70.55	21.6	70.35	70.40	20.5	17,457	0.12%
2021/02/03	10	72.97	20.1	73.42	72.50	-10.1	17,039	-0.06%
2021/02/02	23	74.63	12	74.66	73.60	11	16,672	0.07%
2021/02/01	1	73.10	2	73.00	74.90	-1	15,953	-0.01%
2021/01/29	11	76.80	14	76.26	74.80	-3	15,757	-0.02%
2021/01/28	13	76.26	9	76.37	77.20	4	15,459	0.03%
2021/01/27	20.2	76.66	3	77.00	78.20	17.2	15,072	0.11%
2021/01/26	3	74.20	9	74.64	74.40	-6	14,563	-0.04%
2021/01/25	18.5	75.89	18	75.75	75.30	0.5	14,395	0.00%
2021/01/22	0	0.00	9.2	74.43	75.60	-9.2	14,088	-0.07%
2021/01/21	9	73.22	4.1	72.68	72.50	4.9	13,851	0.04%
2021/01/20	6	74.03	7	75.07	72.10	-1	13,646	-0.01%
2021/01/19	9	76.20	8.1	76.44	76.00	1	13,299	0.01%
2021/01/18	32	76.85	49.1	76.32	77.30	-17.1	12,960	-0.13%
2021/01/15	65	77.02	35	76.46	75.60	30	11,917	0.25%
2021/01/14	69	76.19	177	76.01	76.90	-108	10,349	-1.04%	大賣/鉅額交易
2021/01/13	64	70.25	54	70.59	72.80	10	8,308	0.12%
2021/01/12	11	67.70	44	67.70	67.70	-33	5,923	-0.56%
2021/01/11	0	0.00	11	61.60	61.60	-11	5,142	-0.21%
2021/01/08	9	54.80	2	55.65	56.00	7	4,890	0.14%
2021/01/07	0	0.00	7	55.33	55.60	-7	4,712	-0.15%
2021/01/06	8.2	56.66	6	56.20	55.70	2.2	4,613	0.05%
2021/01/05	6	56.33	5.2	55.90	56.10	0.9	4,309	0.02%
2021/01/04	6	54.98	4	55.03	55.60	2	4,071	0.05%
2020/12/31	0	0.00	3	53.70	53.40	-3	3,844	-0.08%
2020/12/29	2	53.70	0	0.00	53.40	2	3,724	0.05%
2020/12/28	1	54.20	4	54.10	54.00	-3	3,684	-0.08%
2020/12/25	1	53.70	1	53.50	53.70	0	3,627	0.00%
2020/12/24	4	53.10	1	52.70	52.70	3	3,521	0.09%
2020/12/22	3	53.00	0	0.00	52.00	3	3,437	0.09%
2020/12/21	0	0.00	2	52.30	52.20	-2	3,413	-0.06%
2020/12/18	2	52.20	1	52.20	51.90	1	3,403	0.03%
2020/12/17	5	52.60	0	0.00	52.60	5	3,360	0.15%
2020/12/16	2	52.40	0	0.00	52.90	2	3,354	0.06%
2020/12/14	2	52.70	0	0.00	52.70	2	3,279	0.06%
2020/12/11	1	53.10	0	0.00	53.00	1	3,205	0.03%
2020/12/09	1	54.90	2	55.10	54.70	-1	2,998	-0.03%
2020/12/08	12	55.18	0	0.00	54.70	12	2,877	0.42%
2020/12/07	2	55.30	4	55.53	56.30	-2	2,632	-0.08%
2020/12/04	0	52.30	0	0.00	52.50	0	2,227	0.00%
2020/12/03	1	51.70	0	0.00	51.60	1	2,175	0.05%
2020/12/02	16	52.37	1	52.40	52.20	15	2,119	0.71%
2020/12/01	1	52.40	0	0.00	52.40	1	2,123	0.05%
2020/11/30	10	52.60	0	0.00	52.60	10	2,111	0.47%
2020/11/27	0	0.00	43	52.30	52.10	-43	2,002	-2.15%
2020/11/26	0	0.00	1	52.10	52.20	-1	2,000	-0.05%
2020/11/25	1	51.70	0	0.00	51.60	1	2,039	0.05%
2020/11/24	1	51.90	0	0.00	51.60	1	2,028	0.05%
2020/11/20	0	0.00	1	52.00	52.10	-1	1,960	-0.05%
2020/11/18	1	51.50	0	0.00	51.80	1	1,948	0.05%
2020/11/17	0	0.00	2	51.40	51.30	-2	1,939	-0.10%
2020/11/16	1	51.40	0	0.00	51.50	1	1,987	0.05%
2020/11/13	3	51.17	0	0.00	51.00	3	1,988	0.15%
2020/11/11	2	52.30	1	52.20	52.30	1	1,952	0.05%
2020/11/10	0	0.00	1	51.60	51.60	-1	1,934	-0.05%
2020/11/09	1	51.50	0	0.00	51.70	1	1,966	0.05%
2020/11/06	0	0.00	1	51.30	51.30	-1	1,968	-0.05%
2020/11/03	0	0.00	1	51.10	51.10	-1	2,012	-0.05%
2020/10/30	1	50.10	0	0.00	50.10	1	2,045	0.05%
2020/10/29	2	50.30	0	0.00	50.40	2	2,036	0.10%
2020/10/21	1	51.70	0	0.00	51.40	1	2,221	0.05%
2020/10/19	3	51.90	0	0.00	51.90	3	2,330	0.13%
2020/10/14	0	0.00	1	52.00	51.80	-1	2,580	-0.04%
2020/10/13	0	0.00	1	51.90	52.00	-1	2,672	-0.04%
2020/10/08	2	51.55	0	0.00	52.10	2	2,790	0.07%
2020/10/06	0	0.00	3	51.77	51.90	-3	2,864	-0.10%
2020/10/05	1	51.30	0	0.00	51.00	1	2,886	0.03%
2020/09/25	1	50.40	0	0.00	50.40	1	3,081	0.03%
2020/09/24	4	50.18	0	0.00	50.30	4	3,106	0.13%
2020/09/23	6	51.23	1	51.30	51.40	5	3,069	0.16%
2020/09/22	10	52.00	0	0.00	52.00	10	3,132	0.32%
2020/09/18	1	52.60	0	0.00	52.60	1	3,183	0.03%
2020/09/17	0	0.00	1	52.90	52.90	-1	3,232	-0.03%
2020/09/15	0.1	53.20	2	52.95	53.20	-1.9	3,260	-0.06%
2020/09/09	11	52.03	0	0.00	52.10	11	3,405	0.32%
2020/09/08	1.1	52.69	3	52.30	52.30	-2	3,422	-0.06%
2020/09/07	0.2	52.70	0	0.00	52.70	0.2	3,443	0.00%
2020/09/04	10	52.60	5	52.80	52.50	5	3,478	0.14%
2020/09/03	1	53.60	0	0.00	53.30	1	3,473	0.03%
2020/09/02	0.3	53.40	0	0.00	53.40	0.3	3,466	0.01%
2020/09/01	0.2	53.00	1	52.70	53.00	-0.9	3,495	-0.02%
2020/08/31	5	52.84	0	0.00	52.20	5	3,513	0.14%
2020/08/28	0	0.00	1	53.00	53.00	-1	3,494	-0.03%
2020/08/24	1	52.10	1	51.80	52.10	0	3,587	0.00%
2020/08/20	10	51.44	1	51.10	51.20	9	3,581	0.25%
2020/08/19	3	53.83	0	0.00	53.50	3	3,523	0.09%
2020/08/18	0	0.00	1	53.90	54.00	-1	3,510	-0.03%
2020/08/14	2	53.25	0	0.00	53.60	2	3,521	0.06%
2020/08/13	2	53.60	1	52.80	53.10	1	3,519	0.03%
2020/08/07	3	54.20	0	0.00	54.30	3	3,561	0.08%
2020/08/06	0	0.00	6	54.80	54.80	-6	3,566	-0.17%
2020/08/05	1	54.70	0	0.00	54.50	1	3,592	0.03%
2020/08/04	1	54.00	0	0.00	54.50	1	3,614	0.03%
2020/08/03	0	0.00	3	54.40	53.90	-3	3,640	-0.08%
2020/07/31	2	54.60	0	0.00	54.20	2	3,640	0.05%
2020/07/30	0	0.00	5	54.08	54.80	-5	3,669	-0.14%
2020/07/29	0	0.00	1	53.50	53.70	-1	3,676	-0.03%
2020/07/28	0	0.00	6	54.50	53.60	-6	3,734	-0.16%
2020/07/27	3	53.90	0	0.00	53.60	3	3,923	0.08%
2020/07/24	1	54.10	1	54.90	54.20	0	3,912	0.00%
2020/07/23	9	55.94	0	0.00	55.30	9	3,881	0.23%
2020/07/22	3	57.80	4	57.88	58.00	-1	3,845	-0.03%
2020/07/21	0	0.00	3	57.80	57.60	-3	3,757	-0.08%
2020/07/17	1	58.60	0	0.00	57.70	1	3,632	0.03%
2020/07/16	1	57.70	2	57.90	58.00	-1	3,580	-0.03%
2020/07/15	5	57.36	0	0.00	57.20	5	3,552	0.14%
2020/07/14	1	57.70	0	0.00	57.70	1	3,530	0.03%
2020/07/13	2	57.90	1	57.80	58.00	1	3,522	0.03%
2020/07/10	4	57.18	0	0.00	57.10	4	3,528	0.11%
2020/07/09	0	0.00	1	58.10	58.00	-1	3,536	-0.03%
2020/07/07	0	0.00	10	58.50	57.90	-10	3,496	-0.29%
2020/07/06	0	0.00	1	57.90	57.80	-1	3,540	-0.03%
2020/07/03	1	57.40	0	0.00	57.00	1	3,549	0.03%
2020/07/02	0	0.00	9	57.10	57.40	-9	3,543	-0.25%
2020/07/01	1	57.60	1	57.20	57.00	0	3,542	0.00%
2020/06/24	5	55.86	7	55.74	55.90	-2	3,392	-0.06%
2020/06/23	0	0.00	1	55.00	54.70	-1	3,334	-0.03%
2020/06/22	1	54.40	0	0.00	54.40	1	3,338	0.03%
2020/06/19	11	54.42	0	0.00	54.10	11	3,365	0.33%
2020/06/16	0	0.00	2	54.50	54.10	-2	3,379	-0.06%
2020/06/15	7	53.39	4	53.33	53.10	3	3,485	0.09%
2020/06/12	3	53.10	0	0.00	53.80	3	3,523	0.09%
2020/06/11	0	0.00	1	54.70	54.50	-1	3,600	-0.03%
2020/06/10	0	0.00	1	55.60	55.70	-1	3,628	-0.03%
2020/06/09	2	55.45	10	55.48	55.40	-8	3,744	-0.21%
2020/06/08	0	0.00	3	55.73	55.80	-3	3,846	-0.08%
2020/06/05	4	55.73	1	55.60	55.50	3	3,834	0.08%
2020/06/04	1	55.20	0	0.00	55.20	1	3,822	0.03%
2020/06/03	0	0.00	2	55.00	55.20	-2	3,835	-0.05%
2020/06/02	1	54.30	0	0.00	54.30	1	3,837	0.03%
2020/06/01	2	54.10	0	0.00	54.00	2	3,825	0.05%
2020/05/29	3	53.37	0.1	54.30	53.90	2.9	3,823	0.08%
2020/05/27	0	0.00	2	54.40	54.30	-2	3,829	-0.05%
2020/05/26	1	53.60	0	0.00	54.00	1	3,853	0.03%
2020/05/25	1	53.50	0	0.00	53.20	1	3,859	0.03%
2020/05/22	2	53.60	0	0.00	53.60	2	3,860	0.05%
2020/05/21	1	54.70	2	55.10	55.10	-1	3,856	-0.03%
2020/05/19	1	54.20	0	0.00	54.50	1	3,843	0.03%
2020/05/15	2	54.40	2	55.60	54.80	0	3,815	0.00%
2020/05/14	0	0.00	3	55.50	55.50	-3	3,778	-0.08%
2020/05/13	0	0.00	2	56.70	56.80	-2	3,739	-0.05%
2020/05/11	1	57.20	0	0.00	57.40	1	3,742	0.03%
2020/05/08	9	56.31	2	56.60	56.20	7	3,714	0.19%
2020/05/07	1	55.70	2	55.85	56.00	-1	3,679	-0.03%
2020/05/06	1	55.50	0	0.00	55.50	1	3,663	0.03%
2020/05/05	2	55.70	0	0.00	55.90	2	3,633	0.06%
2020/05/04	2	55.40	0	0.00	56.30	2	3,626	0.06%
2020/04/30	14.4	57.96	2	57.75	57.60	12.4	3,581	0.35%
2020/04/29	0	0.00	1	54.90	54.90	-1	3,414	-0.03%
2020/04/28	1	54.70	0	0.00	54.60	1	3,425	0.03%
2020/04/27	1	54.50	1	54.50	54.60	0	3,521	0.00%
2020/04/21	1	52.80	0	0.00	52.40	1	3,505	0.03%
2020/04/20	0	0.00	5	54.30	54.40	-5	3,478	-0.14%
2020/04/17	9	54.69	1	54.90	54.50	8	3,472	0.23%
2020/04/15	0	0.00	2	54.50	54.50	-2	3,391	-0.06%
2020/04/14	1	54.10	0	0.00	54.30	1	3,367	0.03%
2020/04/13	7	53.81	0	0.00	53.50	7	3,353	0.21%
2020/04/10	1	54.00	0	0.00	54.30	1	3,367	0.03%
2020/04/09	1	56.50	4	55.85	54.80	-3	3,354	-0.09%
2020/04/08	1	53.30	0	0.00	53.40	1	3,239	0.03%
2020/04/07	1	51.20	0	0.00	51.20	1	3,189	0.03%
2020/04/01	0	0.00	3	49.53	49.00	-3	3,164	-0.09%
2020/03/31	0	0.00	1	49.20	49.50	-1	3,161	-0.03%
2020/03/27	0.9	49.70	0	0.00	49.55	0.9	3,154	0.03%
2020/03/25	0	0.00	1	50.10	49.95	-1	3,165	-0.03%
2020/03/24	0.6	48.80	0	0.00	48.75	0.6	3,153	0.02%
2020/03/23	1	46.95	0	0.00	46.95	1	3,187	0.03%
2020/03/20	0	0.00	3	49.12	49.50	-3	3,220	-0.09%
2020/03/19	1	48.50	18	48.89	46.20	-17	3,172	-0.54%
2020/03/18	0	0.00	1	50.00	50.00	-1	3,119	-0.03%
2020/03/13	3	50.57	2	53.30	53.30	1	3,082	0.03%
2020/03/12	12	55.40	1	55.30	55.20	11	2,982	0.37%
2020/03/11	1	58.20	0	0.00	58.10	1	2,899	0.03%
2020/03/10	1	58.40	0	0.00	58.10	1	2,910	0.03%
2020/03/09	1	57.80	1	58.10	58.50	0	2,907	0.00%
2020/03/06	1	58.60	0	0.00	58.50	1	2,863	0.03%
2020/03/04	1	58.70	0	0.00	59.00	1	2,858	0.03%
2020/02/27	2	59.60	0	0.00	59.50	2	2,885	0.07%
2020/02/26	1	59.70	0	0.00	59.60	1	2,863	0.03%
2020/02/24	0	0.00	3.2	60.11	60.10	-3.2	2,888	-0.11%
2020/02/21	16	60.60	0	0.00	60.50	16	2,895	0.55%
2020/02/18	2	60.70	0	0.00	60.40	2	2,976	0.07%
2020/02/13	2	61.40	0	0.00	61.30	2	3,058	0.07%
2020/02/11	0	0.00	0.3	61.00	60.60	-0.3	3,095	-0.01%
2020/02/04	1	60.70	0	0.00	61.00	1	3,554	0.03%
2020/01/30	5	60.82	1.2	60.11	59.80	3.8	3,507	0.11%
2020/01/20	0	0.00	1	65.90	65.90	-1	3,396	-0.03%
2020/01/08	2	64.10	0	0.00	64.30	2	3,487	0.06%
2020/01/07	0	0.00	1	64.70	65.00	-1	3,466	-0.03%
2020/01/06	5	65.60	0	0.00	65.30	5	3,461	0.14%
2019/12/26	1	67.00	0.2	67.00	67.00	0.8	3,489	0.02%
2019/12/20	1	67.60	0	0.00	67.60	1	3,554	0.03%
2019/12/18	0	0.00	1	69.20	69.10	-1	3,545	-0.03%
2019/12/17	1	68.60	1	68.40	68.80	0	3,610	0.00%
2019/12/12	4	69.28	11	70.06	68.80	-7	3,555	-0.20%
2019/12/10	1	67.80	0	0.00	67.90	1	3,428	0.03%
2019/12/09	1	68.00	0	0.00	67.90	1	3,437	0.03%
2019/12/03	0	0.00	4.5	66.82	67.00	-4.5	3,372	-0.13%
2019/12/02	0	0.00	4	66.20	66.80	-4	3,372	-0.12%
2019/11/29	0	0.00	4	67.20	66.60	-4	3,357	-0.12%
2019/11/28	1	68.00	0	0.00	68.00	1	3,332	0.03%
2019/11/27	4	68.20	0	0.00	68.10	4	3,354	0.12%
2019/11/26	1	67.30	0	0.00	68.50	1	3,338	0.03%
2019/11/19	0	0.00	11	67.20	67.20	-11	3,257	-0.34%
2019/11/18	11	66.40	5	65.60	66.70	6	3,230	0.19%
2019/11/15	19	65.30	6	65.70	65.40	13	3,207	0.41%
2019/11/14	10	65.00	0	0.00	65.00	10	3,202	0.31%
2019/11/13	0	0.00	0.2	66.00	65.90	-0.2	3,179	-0.01%
2019/11/08	0	0.00	1	67.10	67.00	-1	3,142	-0.03%
2019/11/07	2	66.60	0	0.00	66.70	2	3,104	0.06%
2019/11/05	0	0.00	1	68.50	68.90	-1	3,033	-0.03%
2019/11/04	1	69.40	5	69.02	69.30	-4	2,979	-0.13%
2019/11/01	1	67.20	7	66.94	67.30	-6	2,808	-0.21%
2019/10/31	1	65.70	0	0.00	65.20	1	2,718	0.04%
2019/10/30	0	0.00	1	65.40	65.50	-1	2,742	-0.04%
2019/10/29	0	0.00	1	65.00	65.40	-1	2,737	-0.04%
2019/10/28	2	64.85	0	0.00	64.90	2	2,706	0.07%
2019/10/24	0	0.00	2	65.20	65.30	-2	2,707	-0.07%
2019/10/21	1	65.60	0	0.00	65.60	1	2,781	0.04%
2019/10/09	3	63.80	0	0.00	63.00	3	2,835	0.11%
2019/10/08	0	0.00	17	63.95	64.50	-17	2,855	-0.60%
2019/10/03	9	65.08	0	0.00	64.80	9	2,895	0.31%
2019/10/01	1	65.20	0	0.00	65.50	1	2,878	0.03%
2019/09/26	6	65.80	0	0.00	65.30	6	2,822	0.21%
2019/09/24	0	0.00	7.3	66.10	66.40	-7.3	2,755	-0.27%
2019/09/23	0	0.00	1	65.60	65.90	-1	2,699	-0.04%
2019/09/20	6	65.80	8	65.68	65.60	-2	2,699	-0.07%
2019/09/19	2	65.35	2	64.95	64.90	0	2,559	0.00%
2019/09/18	0	0.00	1	64.40	64.80	-1	2,524	-0.04%
2019/09/17	3	63.70	0	0.00	63.80	3	2,479	0.12%
2019/09/16	2	64.60	2	64.50	64.70	0	2,502	0.00%
2019/09/12	13	64.00	0	0.00	64.30	13	2,507	0.52%
2019/09/06	0	0.00	1	63.80	63.40	-1	2,511	-0.04%
2019/09/05	1	63.30	0	0.00	63.30	1	2,502	0.04%
2019/09/03	0	0.00	0	63.40	62.50	0	2,487	0.00%
2019/08/23	0	0.00	4	64.20	64.30	-4	2,455	-0.16%
2019/08/21	0	0.00	1	63.20	63.30	-1	2,467	-0.04%
2019/08/20	0	0.00	2	62.40	62.40	-2	2,448	-0.08%
2019/08/16	2	62.40	0	0.00	62.80	2	2,439	0.08%
2019/08/15	0	0.00	4	60.98	61.40	-4	2,422	-0.17%
2019/08/14	4	62.10	0	0.00	61.30	4	2,408	0.17%
2019/08/13	0	0.00	5	61.48	61.30	-5	2,392	-0.21%
2019/08/07	2	60.90	0	0.00	60.20	2	2,408	0.08%
2019/08/05	1	60.90	0	0.00	60.50	1	2,382	0.04%
2019/08/02	1	61.80	0	0.00	61.30	1	2,362	0.04%
2019/07/31	1	63.70	0	0.00	64.30	1	2,308	0.04%
2019/07/30	0	0.00	2	64.20	64.30	-2	2,302	-0.09%
2019/07/24	1	66.90	1	66.90	66.70	0	2,282	0.00%
2019/07/19	2	67.20	0	0.00	67.00	2	2,171	0.09%
2019/07/18	0	0.00	2	66.80	66.80	-2	2,149	-0.09%
2019/07/15	1	65.60	0	0.00	66.10	1	2,153	0.05%
2019/07/12	0	0.00	1	66.50	66.10	-1	2,251	-0.04%
2019/07/11	0	0.00	2	65.65	65.90	-2	2,258	-0.09%
2019/07/08	0	0.00	1	64.60	64.40	-1	2,352	-0.04%
2019/06/17	1	62.00	0	0.00	61.80	1	2,902	0.03%
2019/05/21	2	61.40	0	0.00	61.60	2	3,173	0.06%
2019/05/15	3	63.00	0	0.00	62.70	3	3,145	0.10%
2019/05/14	1	63.60	0	0.00	63.30	1	3,151	0.03%
2019/05/13	1	64.10	0	0.00	64.00	1	3,151	0.03%
2019/05/09	7.1	66.09	0	0.00	66.10	7.1	3,183	0.22%
2019/05/07	0	0.00	1	69.40	69.40	-1	3,141	-0.03%
2019/05/03	0	0.00	2	69.60	70.00	-2	3,111	-0.06%
2019/04/29	0	0.00	6	69.00	69.40	-6	3,111	-0.19%
2019/04/26	1	68.90	0	0.00	68.90	1	3,156	0.03%
2019/04/25	0	0.00	8	70.00	69.80	-8	3,184	-0.25%
2019/04/18	10	71.23	3	72.77	71.10	7	3,247	0.22%
2019/04/17	6	72.02	16	71.68	72.00	-10	3,148	-0.32%
2019/04/16	1	71.30	14	70.94	71.20	-13	3,099	-0.42%
2019/04/15	1	70.10	1	71.00	71.10	0	3,044	0.00%
2019/04/12	1	68.20	3	68.33	68.50	-2	2,972	-0.07%
2019/04/09	0	0.00	11	66.14	66.80	-11	2,774	-0.40%
2019/04/08	2	65.85	1	66.70	66.70	1	2,753	0.04%
2019/04/03	0	0.00	1	64.70	65.00	-1	2,644	-0.04%
2019/04/02	0	0.00	2	64.70	64.80	-2	2,605	-0.08%
2019/04/01	11	64.05	10	64.10	63.80	1	2,515	0.04%
2019/03/26	2	61.90	0	0.00	62.30	2	2,285	0.09%
2019/03/22	2	62.40	0	0.00	62.60	2	2,252	0.09%
2019/03/20	0	0.00	5	63.10	63.10	-5	2,269	-0.22%
2019/03/18	5	62.56	0	0.00	62.50	5	2,379	0.21%
2019/03/15	0	0.00	1	61.40	62.40	-1	2,362	-0.04%
2019/03/13	1	61.50	1	61.60	61.70	0	2,263	0.00%
2019/03/11	0	0.00	1	61.10	61.10	-1	2,287	-0.04%
2019/03/08	0	0.00	0	61.30	61.00	0	2,343	0.00%
2019/03/04	0	0.00	2	62.30	62.20	-2	2,653	-0.08%
2019/02/20	3	61.90	3	61.53	62.00	0	2,649	0.00%
2019/02/18	0	0.00	6	60.37	60.20	-6	2,725	-0.22%
2019/02/13	6	61.20	0	0.00	61.20	6	2,788	0.22%
2019/01/29	0	0.00	1	58.50	59.00	-1	2,708	-0.04%
2019/01/28	1	59.00	1	59.20	59.30	0	2,712	0.00%
2019/01/23	1	58.00	0	0.00	58.20	1	2,708	0.04%
2019/01/22	1	58.50	1	58.70	58.30	0	2,716	0.00%
2019/01/21	0	0.00	1	59.20	59.20	-1	2,717	-0.04%
2019/01/18	15	58.73	0	0.00	58.60	15	2,721	0.55%
2019/01/16	1	58.00	0	0.00	57.80	1	2,703	0.04%
2019/01/14	1	57.80	0	0.00	57.80	1	2,683	0.04%
2019/01/10	3	58.23	0	59.00	58.30	3	2,715	0.11%
2019/01/09	0	0.00	2	59.60	59.20	-2	2,704	-0.07%
2019/01/08	1	59.00	0	0.00	58.70	1	2,689	0.04%
2019/01/07	1	58.90	1	59.90	58.90	0	2,715	0.00%
2019/01/04	1	58.50	0	0.00	58.90	1	2,752	0.04%
2019/01/03	0	0.00	1	59.90	60.00	-1	2,882	-0.03%
2018/12/25	0	0.00	1	60.00	60.20	-1	2,954	-0.03%
2018/12/24	0	0.00	1	60.30	60.60	-1	2,958	-0.03%
2018/12/22	0	0.00	3	60.20	60.20	-3	2,964	-0.10%
2018/12/19	2	60.70	0	0.00	61.00	2	2,996	0.07%
2018/12/17	0	0.00	1	60.80	60.60	-1	3,058	-0.03%
2018/12/13	3	60.47	0	0.00	61.30	3	3,065	0.10%
2018/12/12	12	60.63	2	60.75	61.00	10	3,043	0.33%
2018/12/11	2	59.45	0	0.00	59.80	2	3,016	0.07%
2018/12/07	0	0.00	1	61.90	62.20	-1	2,971	-0.03%
2018/12/06	1	60.60	0	0.00	61.50	1	3,007	0.03%
2018/12/03	0	0.00	6	62.88	63.30	-6	3,000	-0.20%
2018/11/30	1	61.40	1	61.70	62.20	0	2,962	0.00%
2018/11/29	2	61.45	0	0.00	61.30	2	2,796	0.07%
2018/11/27	1	61.60	0	0.00	61.20	1	2,710	0.04%
2018/11/23	1	60.70	0	0.00	60.90	1	2,716	0.04%
2018/11/22	10	61.20	10	61.20	61.20	0	2,728	0.00%
2018/11/21	10	60.80	10	61.20	61.20	0	2,730	0.00%
2018/11/20	10	61.80	10	61.70	61.80	0	2,690	0.00%
2018/11/16	11	62.47	11	62.38	62.50	0	2,639	0.00%
2018/11/15	12	62.97	10	62.80	62.90	2	2,650	0.08%
2018/11/13	10	62.00	10	63.30	65.20	0	2,602	0.00%
2018/11/12	1	64.10	1	65.20	64.20	0	2,577	0.00%
2018/11/05	0	0.00	1	65.80	66.30	-1	2,613	-0.04%
2018/11/02	0	0.00	0	66.70	66.70	0	2,624	0.00%
2018/11/01	0	0.00	5	66.10	66.00	-5	2,627	-0.19%
2018/10/30	0	0.00	3	64.30	64.40	-3	2,628	-0.11%
2018/10/29	10	64.10	13	64.55	64.40	-3	2,627	-0.11%
2018/10/26	1	63.70	0	0.00	64.00	1	2,630	0.04%
2018/10/23	1	65.00	0	0.00	65.00	1	2,615	0.04%
2018/10/19	2	65.90	0	0.00	67.10	2	2,599	0.08%
2018/10/17	1	65.50	0	0.00	65.60	1	2,729	0.04%
2018/10/12	1	65.00	0.2	66.90	65.60	0.8	2,817	0.03%
2018/10/11	18	66.38	19	63.91	64.00	-1	2,844	-0.04%
2018/10/09	0	0.00	16	71.10	70.80	-16	2,746	-0.58%
2018/10/05	10	72.90	0	0.00	72.10	10	2,753	0.36%
2018/10/02	10	74.30	0	0.00	74.00	10	2,753	0.36%
2018/10/01	0	0.00	1	75.10	75.20	-1	2,753	-0.04%
2018/09/28	0	0.00	57	74.80	74.50	-57	2,776	-2.05%
2018/09/17	10	73.68	0	0.00	73.70	10	2,772	0.36%
2018/09/10	0	0.00	10	73.82	73.50	-10	2,801	-0.36%
2018/09/04	1	78.10	2	78.10	78.20	-1	2,742	-0.04%
2018/09/03	2	78.50	5	78.20	77.90	-3	2,730	-0.11%
2018/08/24	0	0.00	1	77.20	77.20	-1	2,795	-0.04%
2018/08/23	1	77.70	0	0.00	77.70	1	2,873	0.03%
2018/08/22	1	77.40	10	77.20	77.70	-9	2,907	-0.31%
2018/08/21	1	75.60	0	0.00	76.60	1	2,854	0.04%
2018/08/13	0	0.00	1	75.90	75.80	-1	2,874	-0.03%
2018/08/08	0	0.00	4	78.03	78.00	-4	2,890	-0.14%
2018/08/07	0	0.00	2	78.10	77.40	-2	2,934	-0.07%
2018/08/06	1	77.50	1	77.40	77.70	0	2,953	0.00%
2018/08/03	0	0.00	5	76.80	77.00	-5	2,964	-0.17%
2018/08/02	0	0.00	1	76.70	76.50	-1	2,963	-0.03%
2018/08/01	3	77.00	0	0.00	77.20	3	2,958	0.10%
2018/07/31	0	0.00	5	76.40	75.90	-5	2,946	-0.17%
2018/07/25	2	76.10	0	0.00	75.80	2	2,889	0.07%
2018/07/24	10	79.40	4	79.50	80.00	6	2,837	0.21%
2018/07/23	1	78.80	4	78.60	78.80	-3	2,711	-0.11%
2018/07/20	0	0.00	7	78.30	78.30	-7	2,691	-0.26%
2018/07/19	0	0.00	6	77.93	78.40	-6	2,671	-0.22%
2018/07/16	1	75.50	0	0.00	75.50	1	2,560	0.04%
2018/07/13	2	74.75	0	0.00	75.20	2	2,578	0.08%
2018/07/11	1	72.80	0.5	74.00	73.80	0.5	2,627	0.02%
2018/07/09	0	0.00	24	73.10	72.90	-24	2,639	-0.91%
2018/07/06	0	0.00	1	72.40	72.60	-1	2,650	-0.04%
2018/07/04	0	0.00	1	72.90	73.20	-1	2,677	-0.04%
2018/07/03	1	73.60	0	0.00	73.00	1	2,744	0.04%
2018/07/02	3	73.70	4	73.08	73.20	-1	2,758	-0.04%
2018/06/29	1	74.60	0	0.00	74.60	1	2,737	0.04%
2018/06/28	0	0.00	2	72.30	72.30	-2	2,698	-0.07%
2018/06/26	1	72.30	0	0.00	72.50	1	2,738	0.04%
2018/06/25	1	72.80	0	0.00	72.80	1	2,720	0.04%
2018/06/22	11	73.57	1	73.30	73.30	10	2,716	0.37%
2018/06/19	1	75.10	0	0.00	74.70	1	2,717	0.04%
2018/06/15	1	75.20	0	0.00	75.10	1	2,693	0.04%
2018/06/14	0	0.00	1	75.60	75.40	-1	2,675	-0.04%
2018/06/08	1	77.50	1	78.10	77.20	0	2,814	0.00%
2018/06/07	2	77.60	0	0.00	78.00	2	2,831	0.07%
2018/06/06	1	76.60	6	76.72	77.00	-5	2,826	-0.18%
2018/06/04	2	75.45	0	0.00	75.50	2	2,800	0.07%
2018/05/29	0	0.00	1	75.30	75.40	-1	2,733	-0.04%
2018/05/25	2	75.00	1	74.20	75.10	1	2,787	0.04%
2018/05/23	1	74.00	0	0.00	73.30	1	2,769	0.04%
2018/05/21	1	74.10	0	0.00	74.10	1	2,838	0.04%
2018/05/18	1	74.00	0	0.00	73.40	1	2,859	0.03%
2018/05/17	1	74.10	0	0.00	74.00	1	2,885	0.03%
2018/05/15	0	0.00	10	75.50	75.20	-10	2,918	-0.34%
2018/05/08	0	0.00	3	76.10	75.80	-3	3,151	-0.10%
2018/05/07	4	74.65	0	0.00	76.00	4	3,203	0.12%
2018/04/25	2	72.15	1	74.60	74.90	1	3,411	0.03%
2018/04/24	1	73.30	0	0.00	72.80	1	3,429	0.03%
2018/04/23	1	75.10	1	75.00	74.90	0	3,419	0.00%
2018/04/20	5	76.06	0	0.00	76.00	5	3,428	0.15%
2018/04/19	1	76.20	2.4	76.56	76.90	-1.4	3,439	-0.04%
2018/04/17	1	77.70	0	0.00	77.50	1	3,405	0.03%
2018/04/16	1	78.50	1	78.20	78.60	0	3,410	0.00%
2018/04/10	1	77.10	0	0.00	77.70	1	3,446	0.03%
2018/04/02	0	0.00	1	79.80	79.20	-1	3,358	-0.03%
2018/03/31	1	79.30	0	0.00	79.60	1	3,374	0.03%
2018/03/30	0	0.00	3	80.20	80.00	-3	3,364	-0.09%
2018/03/27	0	0.00	10	78.45	78.40	-10	3,370	-0.30%
2018/03/23	6	78.23	2	78.10	78.40	4	3,463	0.12%
2018/03/22	1	79.90	0	0.00	79.30	1	3,466	0.03%
2018/03/20	1	78.90	0	0.00	79.00	1	3,488	0.03%
2018/03/19	1	79.40	52	79.36	79.30	-51	3,476	-1.47%
2018/03/16	3	79.50	2	79.35	79.10	1	3,490	0.03%
2018/03/15	0	0.00	0.1	79.80	79.60	-0.1	3,438	0.00%
2018/03/14	2	80.10	0	0.00	80.10	2	3,435	0.06%
2018/03/09	1	80.00	0	0.00	79.70	1	3,486	0.03%
2018/03/08	1	79.00	0	0.00	79.00	1	3,472	0.03%
2018/03/02	0	0.00	1	78.50	78.90	-1	3,779	-0.03%
2018/03/01	2	79.85	1	80.80	79.70	1	3,870	0.03%
2018/02/27	3	79.67	0	0.00	79.40	3	3,917	0.08%
2018/02/23	10	79.61	0	0.00	79.40	10	3,963	0.25%
2018/02/22	1	79.00	1	78.90	79.00	0	4,008	0.00%
2018/02/21	24	80.00	0	0.00	80.30	24	3,997	0.60%
2018/02/12	0	0.00	1	78.60	78.30	-1	4,036	-0.02%
2018/02/08	2	79.10	1	79.30	79.20	1	4,135	0.02%
2018/02/07	6	80.62	0	0.00	80.30	6	4,252	0.14%
2018/02/06	9	79.18	0	0.00	78.70	9	4,506	0.20%
2018/02/05	3	82.70	0	0.00	82.90	3	4,409	0.07%
2018/02/02	2	84.00	5	84.24	84.10	-3	4,464	-0.07%
2018/02/01	0	0.00	7	84.80	85.00	-7	4,546	-0.15%
2018/01/30	2	84.00	0	0.00	83.50	2	4,616	0.04%
2018/01/29	1	84.50	0	0.00	84.50	1	4,613	0.02%
2018/01/26	5	85.40	0	0.00	85.60	5	4,648	0.11%
2018/01/25	0	0.00	1	87.20	86.70	-1	4,642	-0.02%
2018/01/24	2	86.20	2	86.40	86.50	0	4,754	0.00%
2018/01/23	0	0.00	4	86.43	86.20	-4	4,991	-0.08%
2018/01/22	8	86.60	11	86.60	86.90	-3	5,056	-0.06%
2018/01/19	5	88.22	8	87.14	87.40	-3	5,104	-0.06%
2018/01/18	19	87.70	0	0.00	86.70	19	5,113	0.37%
2018/01/17	15	86.56	0	0.00	87.00	15	5,111	0.29%
2018/01/16	2	86.55	6	86.47	86.50	-4	5,143	-0.08%
2018/01/15	4	86.50	1	86.20	86.20	3	5,168	0.06%
2018/01/12	0	0.00	1	85.50	85.60	-1	5,232	-0.02%
2018/01/11	1	84.30	1	84.80	84.60	0	5,265	0.00%
2018/01/10	1	84.10	3	84.10	84.10	-2	5,311	-0.04%
2018/01/09	2	85.30	2	85.30	85.50	0	5,335	0.00%
2018/01/08	1	85.30	0	0.00	85.30	1	5,403	0.02%
2018/01/05	2	85.30	3	85.07	85.30	-1	5,519	-0.02%
2018/01/04	0	0.00	16	84.82	85.10	-16	5,855	-0.27%
2018/01/03	0	0.00	1	85.00	85.10	-1	5,923	-0.02%
2018/01/02	1.4	84.99	0	0.00	85.00	1.4	5,953	0.02%