鴻準 (2354)-群益金鼎-基隆券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
60.8
漲跌
▼0.5
漲幅
-0.82%
成交量
12,110張
產業
上市其他電子類股
1008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－群益金鼎-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	8	61.13	8	62.58	60.80	0	21,626	0.00%
2024/05/08	3	61.63	4	61.30	61.30	-1	21,452	0.00%
2024/05/07	9	61.79	4	61.70	61.70	5	21,360	0.02%
2024/05/06	5	61.50	11	62.20	62.10	-6	21,150	-0.03%
2024/05/03	22	61.43	22	61.66	60.70	0	20,835	0.00%
2024/05/02	3	60.83	0	0.00	60.70	3	20,678	0.01%
2024/04/30	17	62.15	3	61.60	61.60	14	20,587	0.07%
2024/04/29	6	62.67	14	63.56	62.40	-8	20,438	-0.04%
2024/04/26	7	61.49	7	62.24	61.40	0	19,997	0.00%
2024/04/25	10	61.42	3	60.97	60.90	7	19,794	0.04%
2024/04/24	13	61.70	42	62.22	62.00	-29	19,592	-0.15%
2024/04/23	3	57.53	92	59.04	60.30	-89	18,907	-0.47%
2024/04/22	4	56.50	29	56.77	57.00	-25	18,438	-0.14%
2024/04/19	16	55.55	6	55.63	55.80	10	18,278	0.05%
2024/04/17	8	55.59	7	55.93	55.60	1	17,987	0.01%
2024/04/16	13	55.69	9	56.17	55.00	4	17,836	0.02%
2024/04/15	24	57.51	3	57.50	57.50	21	17,596	0.12%
2024/04/12	70	58.76	12	58.82	58.50	58	17,434	0.33%
2024/04/11	16.3	59.48	8	59.01	59.10	8.3	17,226	0.05%
2024/04/10	16.7	62.06	6	61.50	61.20	10.7	16,729	0.06%
2024/04/09	12	63.68	17	63.45	63.00	-5	16,351	-0.03%
2024/04/08	10	62.96	17	63.15	63.50	-7	15,980	-0.04%
2024/04/03	114.6	63.30	82	63.85	64.00	32.6	15,670	0.21%	大買/
2024/04/02	28	63.93	21	64.47	64.90	7	15,264	0.05%
2024/04/01	12	64.59	37	64.64	63.80	-25	14,706	-0.17%
2024/03/29	36	63.48	15.6	63.78	63.00	20.5	14,144	0.14%
2024/03/28	70.4	65.83	54	66.40	65.10	16.4	13,289	0.12%
2024/03/27	4.2	60.46	54.1	61.24	63.60	-49.9	10,914	-0.46%
2024/03/26	20	58.36	7	58.39	57.90	13	9,790	0.13%
2024/03/25	9	58.44	8	58.70	58.70	1	9,502	0.01%
2024/03/22	121	59.32	45	59.86	59.00	76	9,239	0.82%	大買/
2024/03/21	103	58.50	101	58.99	59.10	2	8,698	0.02%	大買/大賣/
2024/03/20	49.5	58.28	56.7	59.20	58.20	-7.2	8,078	-0.09%
2024/03/19	17.2	55.62	63	57.38	58.10	-45.8	6,912	-0.66%
2024/03/18	4	55.25	11.4	54.34	55.40	-7.4	6,431	-0.12%
2024/03/15	163.8	56.47	144	57.30	55.60	19.8	6,066	0.33%	大買/大賣/
2024/03/14	132.1	56.67	155.2	54.42	53.70	-23.1	4,982	-0.46%	大買/大賣/
2024/03/13	157.3	58.51	142.5	59.60	58.90	14.8	4,239	0.35%	大買/大賣/
2024/03/12	7	53.57	86	53.61	55.30	-79	2,479	-3.19%
2024/03/11	1	48.85	24	50.50	50.30	-23	2,126	-1.08%
2024/03/08	1	49.35	3	49.25	49.20	-2	2,072	-0.10%
2024/03/07	0	0.00	4	49.70	50.10	-4	2,041	-0.20%
2024/03/06	1	49.85	0	0.00	49.80	1	2,002	0.05%
2024/03/05	2	50.35	0	0.00	50.50	2	1,996	0.10%
2024/03/04	40	49.30	0	0.00	50.00	40	1,969	2.03%
2024/02/29	0	49.95	0	0.00	49.70	0	1,952	0.00%
2024/02/26	0	50.00	0	0.00	50.00	0	1,928	0.00%
2024/02/23	6	50.15	0	0.00	50.10	6	1,936	0.31%
2024/02/22	0	0.00	4	50.90	50.70	-4	1,954	-0.20%
2024/02/21	1	50.00	0	0.00	50.10	1	1,946	0.05%
2024/02/20	5	50.10	0	0.00	50.30	5	1,966	0.25%
2024/02/19	3	49.80	0	0.00	50.30	3	1,984	0.15%
2024/02/05	5	50.10	0	0.00	50.20	5	1,996	0.25%
2024/01/31	0	0.00	1	50.50	50.50	-1	2,013	-0.05%
2024/01/30	2	50.80	0	0.00	50.40	2	2,017	0.10%
2024/01/24	3	50.50	0	0.00	50.40	3	2,075	0.14%
2024/01/17	18.1	49.82	0	0.00	49.65	18.1	2,182	0.83%
2024/01/15	4	51.40	0	0.00	51.30	4	2,184	0.18%
2024/01/10	10	51.00	0	0.00	51.20	10	2,301	0.43%
2023/12/22	0	51.70	0	0.00	51.70	0	2,801	0.00%
2023/12/21	1	51.70	0	0.00	51.70	1	2,840	0.04%
2023/12/19	0	0.00	1	51.50	51.60	-1	2,959	-0.03%
2023/12/12	0	0.00	0.1	51.40	51.30	-0.1	4,373	0.00%
2023/12/08	1	51.60	0	0.00	51.60	1	4,421	0.02%
2023/12/06	0	0.00	41	52.32	52.00	-41	4,460	-0.92%
2023/12/05	1	53.20	2	53.70	53.10	-1	4,399	-0.02%
2023/12/04	0	0.00	20	53.20	53.20	-20	4,412	-0.45%
2023/11/28	1	53.40	0	0.00	53.40	1	4,543	0.02%
2023/11/27	1	53.20	1	53.70	53.00	0	4,565	0.00%
2023/11/24	24	53.27	0	0.00	53.30	24	4,557	0.53%
2023/11/22	2	53.30	0	0.00	53.30	2	4,559	0.04%
2023/11/21	2	53.20	1	53.20	53.50	1	4,550	0.02%
2023/11/20	1	53.00	0	0.00	53.00	1	4,545	0.02%
2023/11/17	79	53.17	0	0.00	53.20	79	4,530	1.74%
2023/11/16	0	0.00	20	52.60	52.80	-20	4,508	-0.44%
2023/11/15	0	0.00	5	53.32	52.90	-5	4,492	-0.11%
2023/11/14	74	52.56	0	0.00	52.30	74	4,459	1.66%
2023/11/13	30	52.30	0	0.00	52.30	30	4,457	0.67%
2023/11/08	1	52.50	1	52.70	52.20	0	4,509	0.00%
2023/11/06	1	52.50	0	0.00	52.50	1	4,527	0.02%
2023/11/01	1	52.20	1	52.40	52.20	0	4,596	0.00%
2023/10/31	1	52.40	1	52.20	52.40	0	4,583	0.00%
2023/10/26	1	52.50	0	0.00	52.30	1	4,608	0.02%
2023/10/25	10	53.58	0	0.00	53.30	10	4,628	0.22%
2023/10/24	1	52.70	0	0.00	53.10	1	4,689	0.02%
2023/10/19	4	54.95	0	0.00	55.10	4	5,484	0.07%
2023/10/18	32	55.53	0	0.00	55.50	32	5,484	0.58%
2023/10/17	1	56.70	1	56.40	56.40	0	5,440	0.00%
2023/10/16	0	0.00	1	56.70	56.60	-1	5,478	-0.02%
2023/10/13	0	57.40	0	0.00	57.20	0	5,601	0.00%
2023/10/12	1	57.90	1	57.70	58.00	0	5,683	0.00%
2023/10/11	1	57.30	9	57.40	57.40	-8	5,704	-0.14%
2023/10/06	32	56.51	14	56.64	56.50	18	5,731	0.31%
2023/10/05	3.1	58.11	10	57.80	58.20	-6.9	5,621	-0.12%
2023/10/04	19	56.67	3	57.10	57.10	16	5,578	0.29%
2023/10/03	0	0.00	6	58.30	57.40	-6	5,552	-0.11%
2023/10/02	9	57.44	5	57.20	57.60	4	5,518	0.07%
2023/09/28	0	0.00	24	57.34	57.70	-24	5,487	-0.44%
2023/09/27	4	55.75	0	0.00	55.90	4	5,446	0.07%
2023/09/26	12	56.65	0	0.00	56.30	12	5,403	0.22%
2023/09/25	0	0.00	1	57.30	57.60	-1	5,400	-0.02%
2023/09/21	5	58.40	8	58.39	58.00	-3	5,321	-0.06%
2023/09/20	10	59.33	7.8	60.29	58.90	2.2	5,188	0.04%
2023/09/19	31.8	60.89	66	60.68	60.70	-34.2	4,915	-0.70%
2023/09/18	57	57.40	0	0.00	57.10	57	4,282	1.33%
2023/09/15	3	57.30	18	58.48	59.00	-15	4,137	-0.36%
2023/09/13	5	56.40	3	57.50	56.50	2	3,967	0.05%
2023/09/12	0	0.00	10	57.05	57.30	-10	4,003	-0.25%
2023/09/08	0	0.00	4.1	56.90	57.10	-4.1	4,071	-0.10%
2023/09/07	0.1	56.55	0	0.00	56.50	0.1	4,094	0.00%
2023/09/06	0	0.00	4	57.10	57.10	-4	4,090	-0.10%
2023/09/04	1	56.00	0	0.00	55.90	1	4,034	0.02%
2023/09/01	0	0.00	12.1	56.46	57.00	-12.1	4,010	-0.30%
2023/08/31	0.1	55.30	0	0.00	55.70	0.1	3,965	0.00%
2023/08/30	10	55.10	0	0.00	55.30	10	3,950	0.25%
2023/08/24	0	0.00	20	55.50	55.50	-20	4,130	-0.48%
2023/08/23	10	54.60	0	0.00	54.80	10	4,121	0.24%
2023/08/21	2	54.50	27	54.60	54.30	-25	4,116	-0.61%
2023/08/17	20	54.10	3	55.40	54.90	17	4,100	0.41%
2023/08/16	10	54.75	0	0.00	54.80	10	4,072	0.25%
2023/08/11	5	55.96	6	56.90	56.10	-1	4,036	-0.02%
2023/08/09	0	0.00	3	57.00	56.90	-3	3,989	-0.08%
2023/08/08	0	56.70	2	56.50	56.60	-2	3,967	-0.05%
2023/08/07	0	0.00	5	56.50	56.20	-5	3,944	-0.13%
2023/08/02	21	54.83	2	54.50	54.50	19	3,906	0.49%
2023/08/01	1	55.70	0	0.00	55.70	1	3,843	0.03%
2023/07/31	0	0.00	1	56.60	55.70	-1	3,826	-0.03%
2023/07/28	11	56.11	0	0.00	56.30	11	3,781	0.29%
2023/07/27	8	57.28	14	56.90	56.90	-6	3,731	-0.16%
2023/07/26	33.5	57.71	9	58.41	57.00	24.5	3,664	0.67%
2023/07/25	31	60.28	43	58.37	59.50	-12	3,399	-0.35%
2023/07/24	0	0.00	1	54.20	55.00	-1	2,796	-0.04%
2023/07/21	6	54.35	0	0.00	54.30	6	2,766	0.22%
2023/07/20	1	55.40	0	0.00	55.20	1	2,750	0.04%
2023/07/19	12	56.56	6	55.88	55.90	6	2,738	0.22%
2023/07/18	2	57.40	2	58.10	57.40	0	2,693	0.00%
2023/07/14	0	0.00	5	56.04	56.20	-5	2,497	-0.20%
2023/07/13	14	55.21	42	55.70	54.90	-28	2,433	-1.15%
2023/07/11	0	0.00	12	53.60	53.60	-12	2,347	-0.51%
2023/07/07	2	53.05	0	0.00	52.90	2	2,353	0.08%
2023/07/06	10	53.00	0	0.00	53.00	10	2,335	0.43%
2023/07/05	2.2	53.93	0.2	54.30	53.70	2	2,299	0.09%
2023/06/28	1	56.00	3	56.23	56.00	-2	2,437	-0.08%
2023/06/27	0	0.00	0.2	56.08	55.80	-0.2	2,426	-0.01%
2023/06/26	2	56.00	3	56.97	57.60	-1	2,398	-0.04%
2023/06/20	4	56.18	3	56.20	56.10	1	2,319	0.04%
2023/06/16	0	0.00	2	56.75	56.00	-2	2,301	-0.09%
2023/06/15	4	56.73	3	56.50	56.50	1	2,246	0.04%
2023/06/14	2.2	57.06	9	57.24	56.50	-6.8	2,238	-0.30%
2023/06/13	0	0.00	1	56.00	55.80	-1	2,150	-0.05%
2023/06/08	0	0.00	0.1	55.00	55.00	-0.1	2,106	0.00%
2023/06/06	3	55.53	4	55.73	55.70	-1	2,168	-0.05%
2023/06/05	2	55.85	2.3	55.78	55.80	-0.3	2,223	-0.01%
2023/06/02	3	55.90	4.1	56.12	55.90	-1.1	2,258	-0.05%
2023/06/01	0	0.00	29	55.59	55.80	-29	2,232	-1.30%
2023/05/31	0	0.00	0.3	54.90	54.30	-0.3	2,170	-0.01%
2023/05/30	1	54.60	1.1	54.40	54.50	-0.1	2,127	0.00%
2023/05/29	0	0.00	0.1	54.10	54.20	-0.1	2,119	0.00%
2023/05/24	0.1	53.76	0	0.00	54.00	0.1	2,207	0.01%
2023/05/08	0	0.00	1	53.30	53.50	-1	2,534	-0.04%
2023/05/02	0	0.00	0.6	53.91	53.80	-0.6	3,026	-0.02%
2023/04/26	0	0.00	1	53.10	52.90	-1	3,288	-0.03%
2023/04/20	1	54.60	1.2	54.44	54.40	-0.2	3,354	-0.01%
2023/04/19	9	55.13	7	56.17	55.00	2	3,398	0.06%
2023/04/18	1	55.30	0	0.00	54.80	1	3,409	0.03%
2023/04/14	0.1	54.50	0	0.00	54.80	0.1	3,409	0.00%
2023/04/12	2	55.30	0	0.00	55.30	2	3,444	0.06%
2023/04/07	1	55.60	0	0.00	55.50	1	3,495	0.03%
2023/03/31	0.1	55.70	10	55.90	55.90	-9.9	3,415	-0.29%
2023/03/30	0.5	55.70	2	55.60	55.60	-1.5	3,385	-0.04%
2023/03/29	0	0.00	32	55.27	55.50	-32	3,342	-0.96%
2023/03/27	1	53.90	3.2	54.21	54.00	-2.2	3,260	-0.07%
2023/03/23	0.2	53.55	2	53.60	53.90	-1.8	3,251	-0.06%
2023/03/22	1	53.30	0	0.00	53.30	1	3,255	0.03%
2023/03/20	1	52.10	0	0.00	53.00	1	3,328	0.03%
2023/03/13	1	53.20	1.3	53.56	53.60	-0.3	3,484	-0.01%
2023/03/10	26.3	53.85	1	53.80	53.60	25.3	3,664	0.69%
2023/03/08	38.2	55.29	20	55.10	55.20	18.2	3,746	0.49%
2023/03/07	0	0.00	9.1	56.50	56.00	-9.1	3,688	-0.25%
2023/03/06	0.1	55.20	11	55.95	55.90	-10.9	3,654	-0.30%
2023/03/03	17	55.22	1	55.20	55.20	16	3,635	0.44%
2023/03/02	10.1	55.10	1	55.30	55.20	9.1	3,633	0.25%
2023/03/01	1	55.10	0	0.00	55.30	1	3,627	0.03%
2023/02/24	2	56.50	5	56.50	55.50	-3	3,620	-0.08%
2023/02/23	0	0.00	8	56.05	56.00	-8	3,592	-0.22%
2023/02/22	0.1	54.90	1.1	55.12	55.20	-1	3,564	-0.03%
2023/02/20	1	56.00	6.1	55.82	56.00	-5.1	3,617	-0.14%
2023/02/17	1	55.40	0.2	55.10	55.30	0.9	3,625	0.02%
2023/02/16	0	0.00	13.1	55.26	55.10	-13.1	3,670	-0.36%
2023/02/15	10	54.30	0.2	54.67	54.50	9.8	3,743	0.26%
2023/02/14	0	0.00	2	55.00	55.10	-2	3,728	-0.05%
2023/02/13	1	54.90	0.1	55.30	54.90	0.9	3,778	0.02%
2023/02/10	17	54.65	0.1	55.00	54.60	16.9	3,788	0.45%
2023/02/08	0.1	56.10	0	0.00	55.80	0.1	3,710	0.00%
2023/02/03	3	56.10	4	56.73	56.30	-1	3,593	-0.03%
2023/02/02	2	55.60	22.1	55.91	56.40	-20.1	3,504	-0.57%
2023/02/01	1	54.70	6	55.12	55.00	-5	3,320	-0.15%
2023/01/31	18.1	54.28	7	54.20	54.20	11.1	3,260	0.34%
2023/01/30	1	56.00	69	55.11	55.40	-68	3,155	-2.16%
2023/01/17	3	52.20	0	0.00	52.20	3	2,909	0.10%
2023/01/16	1	52.50	0	0.00	52.40	1	2,922	0.03%
2023/01/13	0	0.00	1	53.30	52.60	-1	2,934	-0.03%
2023/01/12	12.1	52.88	0	0.00	52.70	12.1	2,949	0.41%
2023/01/11	0	0.00	5	53.74	53.80	-5	2,937	-0.17%
2023/01/09	2	53.10	6	53.10	53.20	-4	2,923	-0.14%
2023/01/06	1	52.00	5	52.06	52.40	-4	2,890	-0.14%
2023/01/05	3	50.90	2	51.90	51.00	1	2,871	0.03%
2023/01/03	23	50.95	0	0.00	51.30	23	2,882	0.80%
2022/12/30	0	0.00	11.2	51.97	51.90	-11.2	2,868	-0.39%
2022/12/29	10.1	51.28	1	51.20	51.00	9.1	2,841	0.32%
2022/12/28	2.1	52.35	8	52.55	52.30	-6	2,828	-0.21%
2022/12/27	0	0.00	10	51.86	52.00	-10	2,786	-0.36%
2022/12/23	0.1	51.50	0	0.00	51.40	0.1	2,805	0.00%
2022/12/22	0	0.00	5	52.00	52.00	-5	2,833	-0.18%
2022/12/20	0	0.00	0.2	51.00	51.00	-0.2	2,826	-0.01%
2022/12/19	0	51.60	0	0.00	51.90	0	2,840	0.00%
2022/12/16	0	0.00	1	52.60	52.60	-1	2,839	-0.04%
2022/12/15	0	0.00	3	53.60	53.80	-3	2,802	-0.11%
2022/12/13	0.1	53.50	0	0.00	53.70	0.1	2,770	0.00%
2022/12/07	0	52.60	2	52.25	52.80	-2	2,711	-0.07%
2022/12/06	5	53.30	0	0.00	53.20	5	2,685	0.19%
2022/12/05	2	54.80	4	54.35	54.20	-2	2,636	-0.08%
2022/12/02	3	53.87	2.1	54.10	54.00	1	2,540	0.04%
2022/12/01	2.1	52.33	0	0.00	51.90	2.1	2,378	0.09%
2022/11/30	2	51.95	33	51.86	52.10	-31	2,386	-1.30%
2022/11/29	0.2	49.95	2	50.00	50.10	-1.8	2,294	-0.08%
2022/11/28	3.1	49.34	1	49.90	49.95	2.1	2,280	0.09%
2022/11/23	3	49.87	0	0.00	49.75	3	2,299	0.13%
2022/11/22	0	0.00	1	50.00	50.00	-1	2,324	-0.04%
2022/11/18	32	49.61	0	0.00	49.65	32	2,364	1.36%
2022/11/17	9	49.89	0	0.00	49.90	9	2,354	0.38%
2022/11/16	1	49.30	2	50.10	50.10	-1	2,340	-0.04%
2022/11/11	0	48.55	27	48.74	48.85	-27	2,177	-1.24%
2022/11/10	1	47.90	1	47.55	47.55	0	2,115	0.00%
2022/11/09	0	0.00	6	48.35	48.20	-6	2,098	-0.29%
2022/11/07	0	0.00	4	46.15	46.30	-4	2,114	-0.19%
2022/11/02	0	45.80	0	0.00	45.70	0	2,194	0.00%
2022/10/31	4	45.48	0	0.00	45.20	4	2,201	0.18%
2022/10/27	1	45.85	0	0.00	45.85	1	2,203	0.05%
2022/10/26	0	45.60	0	0.00	45.50	0	2,227	0.00%
2022/10/25	0	45.75	0	0.00	45.75	0	2,229	0.00%
2022/10/24	0	0.00	1	46.50	45.95	-1	2,225	-0.04%
2022/10/20	1	45.60	0	0.00	45.95	1	2,224	0.04%
2022/10/19	9	46.26	9	47.00	46.00	0	2,210	0.00%
2022/10/18	16	46.31	0	0.00	46.30	16	2,214	0.72%
2022/10/17	10	46.45	2	46.75	46.45	8	2,258	0.35%
2022/10/14	1	46.10	5	46.06	46.10	-4	2,267	-0.18%
2022/10/13	2	45.90	2	45.35	45.25	0	2,296	0.00%
2022/10/12	1	46.05	1	46.40	46.15	0	2,271	0.00%
2022/10/11	1	46.65	1	46.35	46.35	0	2,287	0.00%
2022/10/07	1	47.40	0	0.00	47.40	1	2,296	0.04%
2022/10/05	11	46.80	0	0.00	46.55	11	2,364	0.47%
2022/10/04	0	0.00	6	46.05	46.05	-6	2,371	-0.25%
2022/10/03	2	45.50	2	45.35	45.30	0	2,379	0.00%
2022/09/30	4	45.65	0	0.00	45.85	4	2,401	0.17%
2022/09/29	0	45.60	5	46.02	45.95	-5	2,429	-0.21%
2022/09/27	0	0.00	5	46.45	46.40	-5	2,460	-0.20%
2022/09/26	0	0.00	1	45.90	45.80	-1	2,514	-0.04%
2022/09/23	1	46.75	0	0.00	46.75	1	2,600	0.04%
2022/09/20	0	48.10	0	0.00	48.30	0	2,770	0.00%
2022/09/19	0	0.00	1	47.95	48.00	-1	2,802	-0.04%
2022/09/16	2	48.18	0	0.00	48.00	2	2,831	0.07%
2022/09/14	10	48.83	0	0.00	48.85	10	2,866	0.35%
2022/09/13	1	49.15	13	49.79	49.80	-12	2,901	-0.41%
2022/09/12	0	0.00	4	49.15	49.00	-4	3,011	-0.13%
2022/09/08	0	0.00	1	47.70	48.10	-1	3,178	-0.03%
2022/09/07	1	47.35	1	47.30	47.15	0	3,249	0.00%
2022/09/06	14	49.53	0	0.00	48.15	14	3,297	0.43%
2022/09/05	1	50.20	0	0.00	50.10	1	3,312	0.03%
2022/09/02	0	0.00	1	50.70	50.10	-1	3,404	-0.03%
2022/08/31	1	50.60	0	0.00	50.60	1	3,532	0.03%
2022/08/30	1	50.60	0	0.00	50.60	1	3,605	0.03%
2022/08/29	8	50.24	0	0.00	50.20	8	3,669	0.22%
2022/08/26	0	0.00	13	51.38	51.60	-13	3,781	-0.34%
2022/08/25	0	0.00	2	50.80	50.70	-2	4,102	-0.05%
2022/08/22	0	50.00	0	0.00	50.20	0	6,194	0.00%
2022/08/19	8	50.20	1	50.20	50.60	7	6,346	0.11%
2022/08/18	2	50.10	0	0.00	50.20	2	6,430	0.03%
2022/08/17	1	50.11	0	0.00	50.40	1	6,540	0.02%
2022/08/16	1	50.59	0	0.00	50.40	1	6,623	0.02%
2022/08/15	1	50.50	0	0.00	50.40	1	6,717	0.02%
2022/08/12	5	51.10	5	51.00	51.10	0	6,721	0.00%
2022/08/11	0	50.60	16	50.51	50.60	-16	6,755	-0.24%
2022/08/10	0	0.00	8	49.77	49.80	-8	6,770	-0.12%
2022/08/09	3	49.05	8	48.89	49.10	-5	6,837	-0.07%
2022/08/08	7	48.26	1	48.75	48.60	6	6,957	0.09%
2022/08/05	1	48.80	18	48.80	48.85	-17	7,083	-0.24%
2022/08/04	4.3	48.06	0	0.00	47.95	4.3	7,101	0.06%
2022/08/03	0	48.60	0	0.00	48.10	0	7,121	0.00%
2022/08/02	33	48.54	0	0.00	48.30	33	7,144	0.46%
2022/08/01	5	49.75	1	49.70	49.50	4	7,140	0.06%
2022/07/29	2	49.58	0	0.00	49.25	2	7,144	0.03%
2022/07/28	1	49.20	4	49.38	49.30	-3	7,157	-0.04%
2022/07/27	17	48.74	2	49.15	49.00	15	7,182	0.21%
2022/07/25	0	0.00	3	49.35	49.20	-3	7,216	-0.04%
2022/07/22	6	49.52	4	49.55	49.20	2	7,219	0.03%
2022/07/21	6	48.75	19	48.24	48.75	-13	7,194	-0.18%
2022/07/20	2	47.55	10	47.81	47.50	-8	7,182	-0.11%
2022/07/18	1	47.00	5	46.97	47.00	-4	7,226	-0.06%
2022/07/15	6	46.45	0	0.00	46.60	6	7,237	0.08%
2022/07/14	0	46.75	0	0.00	46.80	0	7,239	0.00%
2022/07/13	0	0.00	2	46.90	47.05	-2	7,246	-0.03%
2022/07/11	2	46.40	0	0.00	46.25	2	7,196	0.03%
2022/07/08	1	46.05	2	46.55	46.05	-1	7,190	-0.01%
2022/07/07	2	46.00	0	0.00	46.25	2	7,184	0.03%
2022/07/06	0	46.15	1	45.30	45.10	-1	7,162	-0.01%
2022/07/04	2	45.80	0	0.00	45.70	2	7,133	0.03%
2022/07/01	0	0.00	1	47.10	47.00	-1	7,121	-0.01%
2022/06/30	2	49.73	2	49.60	49.30	0	7,040	0.00%
2022/06/28	1	53.10	2	53.00	53.10	-1	6,904	-0.01%
2022/06/27	2	53.60	5	53.56	53.60	-3	6,921	-0.04%
2022/06/24	2	52.65	10	53.20	52.70	-8	6,897	-0.12%
2022/06/23	1	53.30	0	0.00	52.50	1	6,879	0.01%
2022/06/22	16	53.87	6	53.50	53.20	10	6,844	0.15%
2022/06/21	2	54.40	2	53.50	54.60	0	6,830	0.00%
2022/06/20	1	54.20	0	0.00	52.90	1	6,795	0.01%
2022/06/17	7	54.14	1	55.50	55.50	6	6,680	0.09%
2022/06/16	30	55.46	4	56.80	55.20	26	6,524	0.40%
2022/06/15	1	56.30	1	56.90	56.20	0	6,514	0.00%
2022/06/14	0	0.00	10	56.25	56.40	-10	6,485	-0.15%
2022/06/13	30	55.62	1	55.90	55.50	29	6,436	0.45%
2022/06/10	0	0.00	9	56.23	56.40	-9	6,353	-0.14%
2022/06/09	10	56.25	3	56.60	56.40	7	6,310	0.11%
2022/06/08	0.5	56.50	17	56.66	56.40	-16.5	6,213	-0.27%
2022/06/07	13	56.28	9	56.64	56.20	4	6,155	0.06%
2022/06/06	24	56.05	16	56.43	56.30	8	6,090	0.13%
2022/06/02	26	56.32	23	57.02	56.50	3	5,993	0.05%
2022/06/01	17	55.85	42	56.22	56.00	-25	5,706	-0.44%
2022/05/31	3	54.10	14	54.98	54.60	-11	5,360	-0.21%
2022/05/30	12	54.09	1	54.30	54.30	11	3,832	0.29%
2022/05/27	0	0.00	5	54.78	54.60	-5	3,693	-0.14%
2022/05/26	0	0.00	11	54.45	54.40	-11	3,640	-0.30%
2022/05/25	10	53.70	13	54.41	54.40	-3	3,678	-0.08%
2022/05/24	2	53.65	10	53.50	53.20	-8	3,683	-0.22%
2022/05/23	6	54.07	2	53.80	53.80	4	3,696	0.11%
2022/05/20	0	0.00	7	54.54	54.50	-7	3,641	-0.19%
2022/05/19	4	54.08	0	0.00	54.00	4	3,686	0.11%
2022/05/18	5	55.20	1	55.60	55.60	4	3,604	0.11%
2022/05/17	1	55.50	0	0.00	54.90	1	3,578	0.03%
2022/05/16	45	57.50	7	56.81	55.90	38	3,497	1.09%
2022/05/13	77	58.98	4	58.70	58.50	73	3,385	2.16%
2022/05/12	2	61.20	0	0.00	61.00	2	3,285	0.06%
2022/05/11	3	60.77	1	61.10	61.30	2	3,294	0.06%
2022/05/10	0	0.00	15	61.21	61.50	-15	3,401	-0.44%
2022/05/09	3	60.57	0	0.00	60.50	3	3,395	0.09%
2022/05/06	2	60.50	1	60.70	60.50	1	3,424	0.03%
2022/05/04	5	60.52	2	60.50	60.80	3	3,484	0.09%
2022/05/03	0	0.00	2	59.75	59.90	-2	3,499	-0.06%
2022/04/28	0	0.00	1	58.50	59.00	-1	3,522	-0.03%
2022/04/20	3	60.20	0	0.00	60.50	3	3,461	0.09%
2022/04/18	0	0.00	1	61.00	60.60	-1	3,473	-0.03%
2022/04/13	0	0.00	6	60.97	61.40	-6	3,592	-0.17%
2022/04/08	1	60.70	1	61.00	60.80	0	3,784	0.00%
2022/04/07	6	61.10	1	60.90	60.80	5	3,773	0.13%
2022/04/06	1	61.80	1	61.60	61.80	0	3,737	0.00%
2022/04/01	9	62.13	0	0.00	62.10	9	3,705	0.24%
2022/03/31	0	0.00	4	63.35	62.80	-4	3,688	-0.11%
2022/03/28	0	0.00	1	62.20	63.20	-1	3,650	-0.03%
2022/03/24	1	62.40	0	0.00	63.30	1	3,651	0.03%
2022/03/18	0	0.00	1	63.10	62.70	-1	3,685	-0.03%
2022/03/17	0	0.00	1	62.90	62.90	-1	3,647	-0.03%
2022/03/11	1	62.40	0	0.00	62.40	1	3,733	0.03%
2022/03/10	10	62.50	5	62.88	63.00	5	3,775	0.13%
2022/03/09	0	0.00	0.1	62.20	61.90	-0.1	3,785	0.00%
2022/03/08	6	62.13	0	0.00	61.90	6	3,808	0.16%
2022/03/07	13	61.90	16	62.71	62.60	-3	3,803	-0.08%
2022/03/04	8	63.70	0	0.00	63.70	8	3,830	0.21%
2022/03/01	0	0.00	12	65.08	64.80	-12	3,908	-0.31%
2022/02/25	3	63.73	0	0.00	63.80	3	3,836	0.08%
2022/02/24	0	0.00	1	64.50	63.70	-1	3,779	-0.03%
2022/02/23	0	0.00	15	64.56	64.60	-15	3,696	-0.41%
2022/02/22	4	63.35	2	63.85	63.90	2	3,637	0.05%
2022/02/21	0	0.00	2	64.05	64.00	-2	3,645	-0.05%
2022/02/18	0	0.00	1	63.10	63.00	-1	3,636	-0.03%
2022/02/17	2	63.10	0	0.00	63.10	2	3,784	0.05%
2022/02/10	2	63.05	7	63.03	63.60	-5	4,106	-0.12%
2022/02/09	2	61.25	0	0.00	61.40	2	4,034	0.05%
2022/02/07	11	60.25	1	60.20	60.20	10	4,198	0.24%
2022/01/26	1	60.50	0	0.00	60.00	1	4,219	0.02%
2022/01/25	2	60.80	0	0.00	60.40	2	4,375	0.05%
2022/01/21	1	61.70	0	0.00	62.00	1	4,417	0.02%
2022/01/19	3	62.00	0	0.00	62.00	3	4,484	0.07%
2022/01/17	0	0.00	2	62.30	62.40	-2	4,573	-0.04%
2022/01/14	2	62.40	1	62.50	62.40	1	4,656	0.02%
2022/01/13	0	0.00	2	63.30	63.30	-2	4,815	-0.04%
2022/01/12	10	63.20	1	62.90	63.30	9	4,944	0.18%
2022/01/11	20	63.65	0	0.00	63.40	20	5,062	0.40%
2022/01/10	1	63.90	0	0.00	64.00	1	5,313	0.02%
2021/12/29	1	64.90	0	0.00	64.90	1	6,247	0.02%
2021/12/23	0	0.00	3	64.73	64.60	-3	7,932	-0.04%
2021/12/22	11	64.20	0	0.00	64.10	11	8,081	0.14%
2021/12/20	3	63.70	0	0.00	63.60	3	8,387	0.04%
2021/12/16	5	64.00	0.3	64.20	64.00	4.7	9,052	0.05%
2021/12/14	5	64.20	0	0.00	64.20	5	9,301	0.05%
2021/12/13	5	64.80	0	0.00	64.80	5	9,340	0.05%
2021/12/08	2	64.50	0	0.00	64.30	2	9,529	0.02%
2021/12/07	0	0.00	1	64.70	64.30	-1	9,514	-0.01%
2021/12/03	2	64.60	0	0.00	64.40	2	9,490	0.02%
2021/12/01	1	64.60	0	0.00	64.90	1	9,490	0.01%
2021/11/26	5	65.16	0	0.00	65.10	5	9,469	0.05%
2021/11/25	1	66.90	1	66.80	66.60	0	9,412	0.00%
2021/11/24	0	0.00	1	66.60	67.10	-1	9,427	-0.01%
2021/11/23	1	66.80	3	66.50	66.60	-2	9,460	-0.02%
2021/11/22	4	67.08	2	66.90	67.10	2	9,442	0.02%
2021/11/16	16	66.94	3	67.53	67.30	13	9,779	0.13%
2021/11/15	8	68.14	3	68.33	68.00	5	9,836	0.05%
2021/11/12	1	69.20	1.2	69.12	68.90	-0.2	9,928	0.00%
2021/11/11	6	70.55	15	69.89	69.30	-9	9,930	-0.09%
2021/11/10	3	69.90	0	0.00	70.20	3	9,851	0.03%
2021/11/09	1	69.60	1	69.40	69.60	0	9,853	0.00%
2021/11/08	2	69.20	1	69.60	69.60	1	9,847	0.01%
2021/11/05	0	0.00	1	69.60	70.00	-1	9,845	-0.01%
2021/11/04	11	70.22	16	70.68	70.00	-5	9,782	-0.05%
2021/11/03	1	69.70	13	69.49	69.80	-12	9,643	-0.12%
2021/11/02	3	69.73	3	69.60	69.10	0	9,609	0.00%
2021/11/01	2	68.50	3	68.63	68.60	-1	9,474	-0.01%
2021/10/29	2	68.45	3	68.77	68.80	-1	9,456	-0.01%
2021/10/28	4	68.48	1	68.80	68.60	3	9,393	0.03%
2021/10/27	11	67.65	1	67.60	67.70	10	9,316	0.11%
2021/10/26	2	68.10	0	0.00	68.00	2	9,311	0.02%
2021/10/25	0	0.00	1	68.20	68.30	-1	9,279	-0.01%
2021/10/22	1	67.10	11	67.82	67.90	-10	9,259	-0.11%
2021/10/21	4	66.80	0	0.00	66.50	4	9,213	0.04%
2021/10/20	4	68.10	5	68.36	67.90	-1	9,154	-0.01%
2021/10/19	7	68.41	8	68.25	68.00	-1	9,037	-0.01%
2021/10/18	7	68.96	0	0.00	68.70	7	8,913	0.08%
2021/10/15	7	70.57	13	70.27	70.80	-6	8,729	-0.07%
2021/10/14	6	68.83	2	69.90	68.50	4	8,527	0.05%
2021/10/13	2.1	68.20	6	68.63	69.00	-4	8,468	-0.05%
2021/10/12	11	68.12	2	69.00	67.90	9	8,397	0.11%
2021/10/08	7	70.03	11	70.46	70.10	-4	8,305	-0.05%
2021/10/07	2	69.50	13	69.52	69.40	-11	8,151	-0.13%
2021/10/06	18	68.96	50	68.30	68.30	-32	8,078	-0.40%
2021/10/05	15	69.65	16	70.35	71.20	-1	7,773	-0.01%
2021/10/04	75	69.87	14	70.20	70.90	61	7,414	0.82%
2021/10/01	3	68.97	1	69.20	67.60	2	6,842	0.03%
2021/09/30	6	70.58	6	70.27	70.30	0	6,600	0.00%
2021/09/29	1	67.90	16	68.68	68.70	-15	6,218	-0.24%
2021/09/28	6	67.85	6	69.17	69.40	0	6,209	0.00%
2021/09/27	10	68.20	9.5	68.45	68.80	0.5	6,058	0.01%
2021/09/24	5	68.88	9	68.97	68.70	-4	5,961	-0.07%
2021/09/23	16	67.28	26	67.28	68.00	-10	5,645	-0.18%
2021/09/22	1	65.50	1	65.70	66.20	0	5,330	0.00%
2021/09/17	2	66.20	8	66.19	66.50	-6	5,240	-0.11%
2021/09/16	3	64.83	1	65.00	64.40	2	5,113	0.04%
2021/09/15	4	65.30	19	65.94	65.00	-15	5,073	-0.30%
2021/09/14	1	62.90	1	63.00	62.80	0	4,849	0.00%
2021/09/13	1	63.00	0	0.00	63.00	1	4,862	0.02%
2021/09/09	1.3	63.42	1	63.20	63.50	0.3	5,004	0.01%
2021/09/08	1	62.80	0	0.00	62.90	1	5,002	0.02%
2021/09/06	1	64.90	0	0.00	64.00	1	4,946	0.02%
2021/09/03	4.1	63.78	5	64.60	64.90	-0.9	4,952	-0.02%
2021/09/02	8	65.04	0	0.00	64.20	8	4,909	0.16%
2021/09/01	0	0.00	1	66.30	65.60	-1	4,851	-0.02%
2021/08/30	2	65.85	1	66.10	66.20	1	4,853	0.02%
2021/08/27	4	66.05	3.2	66.21	66.20	0.8	4,900	0.02%
2021/08/26	5	64.98	4	65.65	65.70	1	4,919	0.02%
2021/08/25	27	65.68	2	65.90	65.70	25	5,051	0.49%
2021/08/24	8.2	66.94	8	66.53	65.70	0.2	5,050	0.00%
2021/08/23	3	66.93	4	66.93	67.30	-1	5,006	-0.02%
2021/08/20	1	65.60	17	65.51	65.90	-16	4,871	-0.33%
2021/08/19	18	64.69	0	0.00	64.50	18	4,791	0.38%
2021/08/18	3	66.07	4	65.95	66.80	-1	4,610	-0.02%
2021/08/17	0	0.00	6	64.30	64.40	-6	4,482	-0.13%
2021/08/16	0	0.00	1	64.40	63.90	-1	4,440	-0.02%
2021/08/13	0	0.00	1	64.20	64.00	-1	4,433	-0.02%
2021/08/12	1	63.70	5	63.90	63.80	-4	4,405	-0.09%
2021/08/11	1	62.70	3	63.13	63.30	-2	4,404	-0.05%
2021/08/10	2	62.10	0	0.00	62.20	2	4,479	0.04%
2021/08/09	3	62.70	0	0.00	62.80	3	4,608	0.07%
2021/08/06	1	63.70	5	63.66	63.70	-4	4,665	-0.09%
2021/08/05	0	0.00	4	63.18	63.20	-4	4,772	-0.08%
2021/08/04	0	0.00	0.3	63.00	62.10	-0.3	4,972	-0.01%
2021/08/02	0	0.00	1	62.00	62.20	-1	5,105	-0.02%
2021/07/30	6	61.62	0	0.00	61.60	6	5,173	0.12%
2021/07/29	0	0.00	1	62.70	62.70	-1	5,196	-0.02%
2021/07/28	13	62.20	0	0.00	62.20	13	5,306	0.24%
2021/07/27	12	62.90	4	62.95	62.50	8	5,499	0.15%
2021/07/26	7	63.57	6	63.63	63.10	1	5,680	0.02%
2021/07/23	1	62.40	0	0.00	62.60	1	5,639	0.02%
2021/07/22	0	0.00	6	62.50	62.40	-6	5,708	-0.11%
2021/07/21	17.5	63.11	0	64.90	63.00	17.5	5,794	0.30%
2021/07/20	3	64.47	1	64.40	64.20	2	5,755	0.03%
2021/07/19	1	65.80	0	0.00	65.80	1	5,777	0.02%
2021/07/15	0	0.00	2	66.75	66.70	-2	6,086	-0.03%
2021/07/14	3	65.87	1	66.00	65.80	2	6,100	0.03%
2021/07/13	1	66.00	2.1	66.77	66.10	-1.1	6,153	-0.02%
2021/07/12	0	0.00	1	65.70	65.80	-1	6,170	-0.02%
2021/07/08	2	65.50	0	0.00	65.50	2	6,399	0.03%
2021/07/07	4	65.60	1	65.70	65.50	3	6,501	0.05%
2021/07/05	1	67.30	1	66.80	67.00	0	6,628	0.00%
2021/07/02	1	64.80	0	0.00	65.00	1	6,607	0.02%
2021/06/30	3	65.80	0	0.00	65.70	3	6,760	0.04%
2021/06/28	1	65.80	1	65.30	65.30	0	7,157	0.00%
2021/06/24	4	65.58	4	65.38	65.40	0	7,302	0.00%
2021/06/23	0	0.00	9	65.19	65.10	-9	7,422	-0.12%
2021/06/22	10	64.30	0	0.00	63.90	10	7,633	0.13%
2021/06/18	0	0.00	2	65.85	65.70	-2	8,989	-0.02%
2021/06/16	0	0.00	1	65.00	64.60	-1	9,342	-0.01%
2021/06/11	3	65.00	3	64.87	64.90	0	10,415	0.00%
2021/06/10	3	63.77	0	0.00	64.20	3	10,545	0.03%
2021/06/08	0	0.00	1	64.40	64.40	-1	11,187	-0.01%
2021/06/07	2	63.25	0	0.00	63.50	2	11,381	0.02%
2021/06/04	0.1	64.40	0	0.00	64.00	0.1	11,419	0.00%
2021/06/03	3	65.20	0	0.00	65.10	3	11,503	0.03%
2021/06/02	1	65.40	1	65.90	65.90	0	11,547	0.00%
2021/06/01	0	0.00	2	66.40	66.40	-2	11,512	-0.02%
2021/05/31	0	0.00	2	65.10	65.30	-2	11,685	-0.02%
2021/05/28	3	64.93	1	65.20	64.60	2	11,746	0.02%
2021/05/25	2	64.15	3	64.17	64.30	-1	12,460	-0.01%
2021/05/18	2	62.10	2	62.30	62.70	0	13,799	0.00%
2021/05/17	0.4	58.40	1	58.50	57.80	-0.6	13,988	0.00%
2021/05/13	1	60.60	2	61.60	61.20	-1	14,457	-0.01%
2021/05/12	1.2	59.30	3	59.73	59.80	-1.8	14,679	-0.01%
2021/05/11	0.8	63.27	0	0.00	62.00	0.8	15,153	0.01%
2021/05/10	0.2	65.40	0	0.00	65.40	0.2	15,223	0.00%
2021/05/07	2	65.60	0	0.00	66.20	2	15,477	0.01%
2021/05/06	6	64.20	1	64.80	64.40	5	15,780	0.03%
2021/05/05	2	64.45	3	64.63	63.60	-1	16,217	-0.01%
2021/05/04	5.3	64.61	8	65.10	64.20	-2.7	16,250	-0.02%
2021/05/03	32.5	67.42	2	66.70	66.70	30.5	16,320	0.19%
2021/04/29	11.2	69.21	1	69.10	69.00	10.2	16,341	0.06%
2021/04/28	6	69.60	0	0.00	69.70	6	16,457	0.04%
2021/04/27	0	0.00	2	70.80	70.70	-2	16,704	-0.01%
2021/04/26	10	69.74	0	0.00	69.60	10	16,916	0.06%
2021/04/23	3	69.10	9	69.51	69.60	-6	17,894	-0.03%
2021/04/22	82.3	71.18	0	0.00	69.30	82.3	19,364	0.42%
2021/04/21	7	71.06	6	71.67	70.80	1	21,177	0.00%
2021/04/20	4	71.33	0	0.00	71.00	4	23,422	0.02%
2021/04/19	3	71.30	14	71.48	71.10	-11	24,127	-0.05%
2021/04/16	1	71.60	1	71.70	71.70	0	24,288	0.00%
2021/04/15	2.2	70.32	7	70.20	70.80	-4.9	24,357	-0.02%
2021/04/14	2	69.90	11	70.09	71.10	-9	24,344	-0.04%
2021/04/13	4	72.70	18	72.66	72.10	-14	24,468	-0.06%
2021/04/12	0	0.00	5	72.06	72.10	-5	24,572	-0.02%
2021/04/09	1	72.50	8	72.09	72.00	-7	24,711	-0.03%
2021/04/08	2	72.40	0	0.00	72.30	2	24,687	0.01%
2021/04/07	3	72.73	2	72.70	73.10	1	24,603	0.00%
2021/04/01	3	71.87	5	72.10	71.90	-2	24,495	-0.01%
2021/03/31	12	73.03	4	73.38	72.60	8	24,416	0.03%
2021/03/30	2	74.30	0	0.00	74.80	2	24,191	0.01%
2021/03/29	0	0.00	1	74.10	74.10	-1	24,121	0.00%
2021/03/26	0	0.00	2	74.40	73.80	-2	24,108	-0.01%
2021/03/25	13	74.57	0	0.00	74.10	13	24,013	0.05%
2021/03/24	21	75.89	3	76.50	75.40	18	23,836	0.08%
2021/03/23	39	76.86	35	76.97	76.10	4	23,564	0.02%
2021/03/22	3	73.47	2	73.55	74.00	1	22,465	0.00%
2021/03/19	9	73.19	11.3	73.20	73.00	-2.3	22,308	-0.01%
2021/03/18	38	74.89	30.3	74.83	74.80	7.7	22,105	0.03%
2021/03/17	41	74.45	32	74.53	73.40	9	21,765	0.04%
2021/03/16	3	72.63	3	72.90	72.50	0	21,200	0.00%
2021/03/15	3	72.57	0	0.00	72.80	3	21,150	0.01%
2021/03/12	5	73.10	9	73.01	73.30	-4	21,192	-0.02%
2021/03/11	1	71.40	11	71.35	71.30	-10	21,120	-0.05%
2021/03/10	0	0.00	5	69.98	69.60	-5	20,960	-0.02%
2021/03/08	4	69.58	2	69.75	69.00	2	20,785	0.01%
2021/03/05	1	71.10	2	70.10	70.00	-1	20,689	0.00%
2021/03/04	23	70.84	19	71.05	70.50	4	20,660	0.02%
2021/03/03	4	69.80	13	70.58	70.80	-9	20,431	-0.04%
2021/03/02	12.1	70.29	12	71.35	69.30	0.1	20,303	0.00%
2021/02/26	2	70.35	20	70.62	70.00	-18	20,163	-0.09%
2021/02/25	22	71.99	16	72.81	71.30	6	19,931	0.03%
2021/02/24	31.5	71.68	21	71.89	70.60	10.5	19,489	0.05%
2021/02/23	0	0.00	1	69.40	69.70	-1	18,843	-0.01%
2021/02/22	23	70.17	3	69.83	69.70	20	18,685	0.11%
2021/02/19	4	69.23	1	69.30	69.40	3	18,424	0.02%
2021/02/18	14	70.18	4	70.18	70.20	10	18,213	0.05%
2021/02/17	10	69.24	14	69.84	69.90	-4	17,982	-0.02%
2021/02/05	11	70.33	11	71.25	70.40	0	17,708	0.00%
2021/02/04	71	70.37	56	70.66	70.40	15	17,457	0.09%
2021/02/03	7	73.17	4	72.45	72.50	3	17,039	0.02%
2021/02/02	36	74.35	37	74.90	73.60	-1	16,672	-0.01%
2021/02/01	2	74.05	0	0.00	74.90	2	15,953	0.01%
2021/01/29	3	75.53	4	78.05	74.80	-1	15,757	-0.01%
2021/01/28	10	76.18	3.8	77.97	77.20	6.2	15,459	0.04%
2021/01/27	6	77.50	9	77.08	78.20	-3	15,072	-0.02%
2021/01/26	2	75.50	7	74.63	74.40	-5	14,563	-0.03%
2021/01/25	3	75.97	6	75.60	75.30	-3	14,395	-0.02%
2021/01/22	7	75.61	2	73.00	75.60	5	14,088	0.04%
2021/01/21	14	72.17	1	72.70	72.50	13	13,851	0.09%
2021/01/20	5	73.12	0	0.00	72.10	5	13,646	0.04%
2021/01/19	4	77.00	2	76.35	76.00	2	13,299	0.02%
2021/01/18	17	75.47	12	76.69	77.30	5	12,960	0.04%
2021/01/15	43	77.30	55	77.23	75.60	-12	11,917	-0.10%
2021/01/14	126	76.47	136	76.08	76.90	-10	10,349	-0.10%	大買/大賣/
2021/01/13	162	69.97	152.7	70.06	72.80	9.3	8,308	0.11%	大買/大賣/
2021/01/12	11	67.70	19	67.70	67.70	-8	5,923	-0.14%
2021/01/11	0	0.00	8	61.60	61.60	-8	5,142	-0.16%
2021/01/08	4	54.88	8	55.83	56.00	-4	4,890	-0.08%
2021/01/07	1	55.20	1.4	55.53	55.60	-0.4	4,712	-0.01%
2021/01/06	8	56.10	14	57.02	55.70	-6	4,613	-0.13%
2021/01/05	4	56.10	9	56.19	56.10	-5	4,309	-0.12%
2021/01/04	2	55.30	8	54.94	55.60	-6	4,071	-0.15%
2020/12/31	1	53.30	0	0.00	53.40	1	3,844	0.03%
2020/12/30	0	0.00	2	53.50	53.60	-2	3,760	-0.05%
2020/12/29	3.1	53.35	2	53.30	53.40	1.1	3,724	0.03%
2020/12/28	6	54.15	4	54.10	54.00	2	3,684	0.05%
2020/12/25	0	0.00	11	53.57	53.70	-11	3,627	-0.30%
2020/12/24	9	52.94	12	52.90	52.70	-3	3,521	-0.09%
2020/12/22	6	52.48	5	52.20	52.00	1	3,437	0.03%
2020/12/21	0	0.00	31	51.99	52.20	-31	3,413	-0.91%
2020/12/18	10.1	52.04	0	0.00	51.90	10.1	3,403	0.30%
2020/12/17	0.1	52.90	0	0.00	52.60	0.1	3,360	0.00%
2020/12/16	0	0.00	7	52.70	52.90	-7	3,354	-0.21%
2020/12/14	46.1	53.38	1	53.50	52.70	45.1	3,279	1.37%
2020/12/11	0	0.00	4	52.95	53.00	-4	3,205	-0.12%
2020/12/10	5	53.58	0	0.00	53.20	5	3,128	0.16%
2020/12/09	10	55.02	15	55.00	54.70	-5	2,998	-0.17%
2020/12/08	11	55.25	0	0.00	54.70	11	2,877	0.38%
2020/12/07	32	53.79	2	55.15	56.30	30	2,632	1.14%
2020/12/04	0	0.00	2	52.30	52.50	-2	2,227	-0.09%
2020/12/03	3	51.87	0	0.00	51.60	3	2,175	0.14%
2020/12/02	1	52.20	0	0.00	52.20	1	2,119	0.05%
2020/12/01	0	0.00	2	52.30	52.40	-2	2,123	-0.09%
2020/11/25	1	52.00	0	0.00	51.60	1	2,039	0.05%
2020/11/23	6	52.38	4	52.40	52.40	2	2,003	0.10%
2020/11/20	1	51.90	0	0.00	52.10	1	1,960	0.05%
2020/11/19	6	51.75	0	0.00	51.50	6	1,946	0.31%
2020/11/18	4	51.60	0	0.00	51.80	4	1,948	0.21%
2020/11/10	1	52.00	1	51.80	51.60	0	1,934	0.00%
2020/11/06	1	51.30	0	0.00	51.30	1	1,968	0.05%
2020/10/26	2	51.50	0	0.00	51.40	2	2,098	0.10%
2020/10/14	0	0.00	1.3	52.00	51.80	-1.3	2,580	-0.05%
2020/09/30	1	51.30	1	51.70	51.50	0	2,926	0.00%
2020/09/29	0	0.00	1	51.80	51.30	-1	2,956	-0.03%
2020/09/25	0	0.00	1	50.20	50.40	-1	3,081	-0.03%
2020/09/24	3	50.50	0	0.00	50.30	3	3,106	0.10%
2020/09/22	1	52.60	0	0.00	52.00	1	3,132	0.03%
2020/09/14	0	0.00	1	52.50	52.80	-1	3,342	-0.03%
2020/08/25	0	0.00	3	53.10	53.10	-3	3,558	-0.08%
2020/08/24	0	0.00	2	51.90	52.10	-2	3,587	-0.06%
2020/08/21	2	51.70	0	0.00	51.80	2	3,590	0.06%
2020/08/20	1	51.80	2	51.50	51.20	-1	3,581	-0.03%
2020/08/19	6	54.50	4	53.90	53.50	2	3,523	0.06%
2020/08/10	1	54.20	0	0.00	54.40	1	3,522	0.03%
2020/08/07	1	54.30	0	0.00	54.30	1	3,561	0.03%
2020/08/06	0	0.00	1	55.10	54.80	-1	3,566	-0.03%
2020/08/05	0	0.00	2	54.70	54.50	-2	3,592	-0.06%
2020/08/04	0	0.00	10	54.30	54.50	-10	3,614	-0.28%
2020/07/31	2	54.50	0	0.00	54.20	2	3,640	0.05%
2020/07/28	2	53.40	0	0.00	53.60	2	3,734	0.05%
2020/07/27	0	0.00	3	53.50	53.60	-3	3,923	-0.08%
2020/07/22	3	58.00	0	0.00	58.00	3	3,845	0.08%
2020/07/21	0	0.00	1	57.10	57.60	-1	3,757	-0.03%
2020/07/20	1	57.30	2	57.20	56.90	-1	3,695	-0.03%
2020/07/17	8	58.01	5	58.02	57.70	3	3,632	0.08%
2020/07/16	0	0.00	1	57.80	58.00	-1	3,580	-0.03%
2020/07/15	1	57.20	0	0.00	57.20	1	3,552	0.03%
2020/07/14	0	0.00	1	58.30	57.70	-1	3,530	-0.03%
2020/07/13	0	0.00	1	58.00	58.00	-1	3,522	-0.03%
2020/07/10	1	57.10	0	0.00	57.10	1	3,528	0.03%
2020/07/09	3	58.17	2	58.00	58.00	1	3,536	0.03%
2020/07/07	3	58.60	0	0.00	57.90	3	3,496	0.09%
2020/07/06	0	0.00	1	57.60	57.80	-1	3,540	-0.03%
2020/07/03	0	0.00	33	56.90	57.00	-33	3,549	-0.93%
2020/07/02	33	56.90	0	0.00	57.40	33	3,543	0.93%
2020/07/01	2	57.00	1	57.60	57.00	1	3,542	0.03%
2020/06/30	0	0.00	8	56.20	56.50	-8	3,455	-0.23%
2020/06/24	0	0.00	3	55.90	55.90	-3	3,392	-0.09%
2020/06/16	0	0.00	3	54.40	54.10	-3	3,379	-0.09%
2020/06/15	1	53.40	0	0.00	53.10	1	3,485	0.03%
2020/06/12	2	53.65	20	53.30	53.80	-18	3,523	-0.51%
2020/06/11	15	55.00	0	0.00	54.50	15	3,600	0.42%
2020/06/10	5	55.10	0	0.00	55.70	5	3,628	0.14%
2020/06/09	1	55.40	0	0.00	55.40	1	3,744	0.03%
2020/06/08	0	0.00	11	55.42	55.80	-11	3,846	-0.29%
2020/06/05	1	55.40	0	0.00	55.50	1	3,834	0.03%
2020/06/03	0	0.00	1	54.90	55.20	-1	3,835	-0.03%
2020/06/02	10	54.30	1	54.50	54.30	9	3,837	0.23%
2020/05/22	4	54.23	0	0.00	53.60	4	3,860	0.10%
2020/05/21	5	54.74	0	0.00	55.10	5	3,856	0.13%
2020/05/19	6	54.30	0	0.00	54.50	6	3,843	0.16%
2020/05/15	1	55.10	1	54.80	54.80	0	3,815	0.00%
2020/05/14	12	55.72	0	0.00	55.50	12	3,778	0.32%
2020/05/13	0	0.00	1	56.90	56.80	-1	3,739	-0.03%
2020/05/12	1	56.20	1	56.60	56.50	0	3,743	0.00%
2020/05/11	0	0.00	8	57.48	57.40	-8	3,742	-0.21%
2020/05/08	2	56.40	0	0.00	56.20	2	3,714	0.05%
2020/05/05	2	56.00	1	56.00	55.90	1	3,633	0.03%
2020/05/04	0	0.00	5	56.20	56.30	-5	3,626	-0.14%
2020/04/30	7	57.81	4	57.83	57.60	3	3,581	0.08%
2020/04/29	0	0.00	3	54.83	54.90	-3	3,414	-0.09%
2020/04/27	2	54.60	0	0.00	54.60	2	3,521	0.06%
2020/04/23	3	53.80	4	53.35	53.80	-1	3,521	-0.03%
2020/04/21	3	53.40	0	0.00	52.40	3	3,505	0.09%
2020/04/17	0	0.00	1	55.00	54.50	-1	3,472	-0.03%
2020/04/14	2	54.15	1	54.40	54.30	1	3,367	0.03%
2020/04/13	2	53.90	0	0.00	53.50	2	3,353	0.06%
2020/04/10	2	54.05	0	0.00	54.30	2	3,367	0.06%
2020/04/09	8	55.30	0	0.00	54.80	8	3,354	0.24%
2020/04/08	2	52.60	1	52.40	53.40	1	3,239	0.03%
2020/04/06	1	49.95	0	0.00	49.95	1	3,167	0.03%
2020/04/01	0	0.00	1.7	49.33	49.00	-1.7	3,164	-0.06%
2020/03/31	1	49.30	0	0.00	49.50	1	3,161	0.03%
2020/03/30	0.2	49.50	0	0.00	49.25	0.2	3,144	0.01%
2020/03/26	0	0.00	1	50.00	49.65	-1	3,135	-0.03%
2020/03/25	1	50.00	0	0.00	49.95	1	3,165	0.03%
2020/03/24	1	48.90	3	49.00	48.75	-2	3,153	-0.06%
2020/03/23	0	0.00	1	46.65	46.95	-1	3,187	-0.03%
2020/03/20	1	48.65	1	49.05	49.50	0	3,220	0.00%
2020/03/18	6	50.05	3	50.30	50.00	3	3,119	0.10%
2020/03/17	6	50.88	1	50.50	51.00	5	3,177	0.16%
2020/03/16	0	0.00	4	51.90	52.00	-4	3,134	-0.13%
2020/03/13	1	51.90	0	0.00	53.30	1	3,082	0.03%
2020/03/12	0	0.00	5	55.06	55.20	-5	2,982	-0.17%
2020/03/09	0	0.00	1	57.80	58.50	-1	2,907	-0.03%
2020/03/04	0	0.00	2	58.80	59.00	-2	2,858	-0.07%
2020/03/03	0	0.00	4	59.20	59.20	-4	2,843	-0.14%
2020/02/26	1	59.70	0	0.00	59.60	1	2,863	0.03%
2020/02/24	1	60.00	0	0.00	60.10	1	2,888	0.03%
2020/02/20	1	60.70	0	0.00	60.70	1	2,941	0.03%
2020/02/14	2	61.20	0	0.00	61.20	2	3,032	0.07%
2020/02/12	2	61.15	0	0.00	61.20	2	3,074	0.07%
2020/02/11	2	60.70	0	0.00	60.60	2	3,095	0.06%
2020/02/04	0	0.00	1	59.60	61.00	-1	3,554	-0.03%
2020/01/31	7	60.96	4	60.65	60.50	3	3,521	0.09%
2020/01/17	0	0.00	3	65.90	66.00	-3	3,405	-0.09%
2020/01/15	0	0.00	3	65.30	65.40	-3	3,408	-0.09%
2020/01/10	0	0.00	1	64.90	64.90	-1	3,451	-0.03%
2020/01/09	1	64.60	0	0.00	64.80	1	3,479	0.03%
2020/01/07	4	64.78	0	0.00	65.00	4	3,466	0.12%
2020/01/06	2	65.40	0	0.00	65.30	2	3,461	0.06%
2020/01/03	0	0.00	1	66.90	66.60	-1	3,467	-0.03%
2020/01/02	1	66.40	0	0.00	66.30	1	3,487	0.03%
2019/12/31	2	66.30	0	0.00	66.20	2	3,517	0.06%
2019/12/30	2	66.75	0	0.00	66.60	2	3,513	0.06%
2019/12/27	2	67.00	0	0.00	67.00	2	3,513	0.06%
2019/12/26	1	66.90	0	0.00	67.00	1	3,489	0.03%
2019/12/24	1	67.00	0	0.00	67.00	1	3,508	0.03%
2019/12/23	2	67.45	2	67.70	67.60	0	3,526	0.00%
2019/12/16	0	0.00	3	69.20	69.20	-3	3,592	-0.08%
2019/12/13	1	69.00	1	69.60	68.80	0	3,596	0.00%
2019/12/12	9	69.38	2	68.80	68.80	7	3,555	0.20%
2019/12/11	2	68.75	1	68.70	68.80	1	3,452	0.03%
2019/12/06	1	66.00	3	66.53	67.30	-2	3,411	-0.06%
2019/12/05	0	0.00	3	67.57	67.50	-3	3,385	-0.09%
2019/12/04	0	0.00	1	67.10	67.10	-1	3,370	-0.03%
2019/12/03	1	67.00	0	0.00	67.00	1	3,372	0.03%
2019/12/02	1	66.10	1	66.80	66.80	0	3,372	0.00%
2019/11/29	3	66.90	0	0.00	66.60	3	3,357	0.09%
2019/11/28	0	0.00	3	68.03	68.00	-3	3,332	-0.09%
2019/11/27	0	0.00	7	68.23	68.10	-7	3,354	-0.21%
2019/11/26	0	0.00	4	68.30	68.50	-4	3,338	-0.12%
2019/11/25	0	0.00	2	67.00	67.20	-2	3,265	-0.06%
2019/11/18	1	65.50	1	66.80	66.70	0	3,230	0.00%
2019/11/15	12	65.13	0	0.00	65.40	12	3,207	0.37%
2019/11/14	4	65.00	0	0.00	65.00	4	3,202	0.12%
2019/11/13	2	66.00	0	0.00	65.90	2	3,179	0.06%
2019/11/08	6	67.57	3	67.40	67.00	3	3,142	0.10%
2019/11/07	0	0.00	1	66.80	66.70	-1	3,104	-0.03%
2019/11/06	6	67.95	4	68.00	67.50	2	3,073	0.07%
2019/11/05	4	68.65	0	0.00	68.90	4	3,033	0.13%
2019/11/01	9	66.82	1	66.00	67.30	8	2,808	0.28%
2019/10/29	1	65.40	0	0.00	65.40	1	2,737	0.04%
2019/10/28	2	64.70	3	64.87	64.90	-1	2,706	-0.04%
2019/10/25	1	64.60	0	0.00	64.70	1	2,717	0.04%
2019/10/22	1	66.00	0	0.00	65.70	1	2,779	0.04%
2019/10/09	2	63.00	0	0.00	63.00	2	2,835	0.07%
2019/10/07	2	63.50	0	0.00	63.50	2	2,938	0.07%
2019/10/04	0	0.00	2	64.80	64.80	-2	2,897	-0.07%
2019/10/01	0	0.00	1	65.00	65.50	-1	2,878	-0.03%
2019/09/27	2	65.00	0	0.00	64.70	2	2,847	0.07%
2019/09/26	0	0.00	4	65.60	65.30	-4	2,822	-0.14%
2019/09/18	4	64.80	1	64.80	64.80	3	2,524	0.12%
2019/09/05	10	63.50	0	0.00	63.30	10	2,502	0.40%
2019/09/03	1	62.50	0	0.00	62.50	1	2,487	0.04%
2019/08/22	1	63.40	15	63.59	63.40	-14	2,442	-0.57%
2019/08/21	1	63.20	0	0.00	63.30	1	2,467	0.04%
2019/08/20	14	62.47	0	0.00	62.40	14	2,448	0.57%
2019/08/19	0	0.00	1	63.00	62.30	-1	2,435	-0.04%
2019/08/14	0	0.00	6	61.50	61.30	-6	2,408	-0.25%
2019/08/12	0	0.00	2	61.80	61.90	-2	2,407	-0.08%
2019/08/08	7	61.20	0	0.00	61.20	7	2,405	0.29%
2019/08/06	2	60.40	0	0.00	60.80	2	2,402	0.08%
2019/08/05	1	61.10	0	0.00	60.50	1	2,382	0.04%
2019/08/01	1	63.40	1	63.90	63.60	0	2,349	0.00%
2019/07/25	0	0.00	1	64.50	64.60	-1	2,319	-0.04%
2019/07/24	1	67.20	0	0.00	66.70	1	2,282	0.04%
2019/07/22	0	0.00	2	67.30	67.50	-2	2,195	-0.09%
2019/07/17	1	66.70	0	0.00	66.80	1	2,178	0.05%
2019/07/12	0	0.00	0.2	66.00	66.10	-0.2	2,251	-0.01%
2019/07/11	0	0.00	1	65.30	65.90	-1	2,258	-0.04%
2019/07/03	0	0.00	2	63.85	64.10	-2	2,500	-0.08%
2019/07/01	1	64.00	0	0.00	64.10	1	2,643	0.04%
2019/06/27	0	0.00	1	63.90	63.40	-1	2,856	-0.04%
2019/06/25	0	0.00	1	63.70	63.60	-1	2,931	-0.03%
2019/06/24	3	63.47	2	63.75	64.10	1	2,941	0.03%
2019/06/21	0	0.00	1	64.20	64.20	-1	2,957	-0.03%
2019/06/20	1	63.30	1	63.10	63.60	0	2,925	0.00%
2019/06/19	1	62.00	1	61.90	62.10	0	2,921	0.00%
2019/06/18	2	61.00	0	0.00	61.40	2	2,912	0.07%
2019/06/17	1	61.80	0	0.00	61.80	1	2,902	0.03%
2019/06/06	0	0.00	1	61.50	61.10	-1	3,063	-0.03%
2019/05/28	0	0.00	1	60.60	60.50	-1	3,106	-0.03%
2019/05/24	2	60.85	0	61.10	60.70	2	3,139	0.06%
2019/05/20	0	0.00	1	61.00	61.00	-1	3,164	-0.03%
2019/05/15	1	63.20	0	0.00	62.70	1	3,145	0.03%
2019/05/10	0	0.00	1	66.20	66.20	-1	3,151	-0.03%
2019/05/09	2	66.40	4	66.70	66.10	-2	3,183	-0.06%
2019/05/07	0	0.00	1	69.10	69.40	-1	3,141	-0.03%
2019/05/06	2	68.05	0	0.00	67.30	2	3,145	0.06%
2019/05/03	0	0.00	2	70.00	70.00	-2	3,111	-0.06%
2019/05/02	0	0.00	1	69.60	69.40	-1	3,103	-0.03%
2019/04/26	0	0.00	1	68.60	68.90	-1	3,156	-0.03%
2019/04/24	4	70.05	0	0.00	69.70	4	3,224	0.12%
2019/04/23	0	0.00	0.1	69.90	70.00	-0.1	3,261	0.00%
2019/04/22	0	0.00	1	69.40	69.50	-1	3,237	-0.03%
2019/04/19	1	71.80	1	69.80	70.00	0	3,250	0.00%
2019/04/18	13	73.38	4	70.80	71.10	9	3,247	0.28%
2019/04/17	0	0.00	3	71.93	72.00	-3	3,148	-0.10%
2019/04/16	1	71.00	0	0.00	71.20	1	3,099	0.03%
2019/04/15	2	71.10	10	70.50	71.10	-8	3,044	-0.26%
2019/04/12	0	0.00	2	68.45	68.50	-2	2,972	-0.07%
2019/04/09	0	0.00	3	66.40	66.80	-3	2,774	-0.11%
2019/04/08	0	0.00	18	66.61	66.70	-18	2,753	-0.65%
2019/04/03	0	0.00	11	64.72	65.00	-11	2,644	-0.42%
2019/04/02	8	64.65	4	64.63	64.80	4	2,605	0.15%
2019/04/01	2	64.00	13	64.13	63.80	-11	2,515	-0.44%
2019/03/29	1	61.60	0	0.00	61.50	1	2,361	0.04%
2019/03/28	2	61.80	3	61.80	62.00	-1	2,322	-0.04%
2019/03/27	3.5	61.93	0	0.00	61.90	3.5	2,298	0.15%
2019/03/26	0.3	62.30	0	0.00	62.30	0.3	2,285	0.01%
2019/03/25	1	61.40	0	0.00	61.80	1	2,271	0.04%
2019/03/22	4	63.30	0	0.00	62.60	4	2,252	0.18%
2019/03/21	0	0.00	4	63.48	63.60	-4	2,241	-0.18%
2019/03/20	1	63.00	0	0.00	63.10	1	2,269	0.04%
2019/03/18	3	62.63	0	0.00	62.50	3	2,379	0.13%
2019/03/14	1	61.90	0	0.00	62.00	1	2,213	0.05%
2019/02/26	1	62.60	0	0.00	62.60	1	2,632	0.04%
2019/02/25	1	63.20	1	63.30	63.50	0	2,614	0.00%
2019/02/20	0	0.00	12	61.70	62.00	-12	2,649	-0.45%
2019/02/18	0	0.00	3	60.07	60.20	-3	2,725	-0.11%
2019/02/14	2	61.20	4	61.00	61.20	-2	2,754	-0.07%
2019/02/13	0	0.00	1	60.60	61.20	-1	2,788	-0.04%
2019/02/12	0	0.00	25.4	59.66	60.40	-25.4	2,764	-0.92%
2019/01/18	2	58.30	0	0.00	58.60	2	2,721	0.07%
2019/01/16	2	58.00	0	0.00	57.80	2	2,703	0.07%
2019/01/15	7	58.14	0	0.00	57.80	7	2,710	0.26%
2019/01/14	1	58.00	1	58.00	57.80	0	2,683	0.00%
2019/01/10	4	58.80	2	58.30	58.30	2	2,715	0.07%
2019/01/08	0	0.00	1	59.30	58.70	-1	2,689	-0.04%
2019/01/07	2	59.75	0	0.00	58.90	2	2,715	0.07%
2019/01/04	6	58.68	0	0.00	58.90	6	2,752	0.22%
2019/01/03	2	60.00	1	60.20	60.00	1	2,882	0.03%
2018/12/26	0	0.00	2.3	59.91	60.00	-2.3	2,956	-0.08%
2018/12/25	6	59.98	0	0.00	60.20	6	2,954	0.20%
2018/12/22	1	60.20	0	0.00	60.20	1	2,964	0.03%
2018/12/21	5	60.14	0	0.00	60.70	5	3,004	0.17%
2018/12/13	1	61.40	0	0.00	61.30	1	3,065	0.03%
2018/12/12	0	0.00	1	60.50	61.00	-1	3,043	-0.03%
2018/12/11	1	59.70	1	59.50	59.80	0	3,016	0.00%
2018/12/10	1	61.10	0	0.00	61.00	1	2,957	0.03%
2018/12/04	0	0.00	1	63.60	62.80	-1	3,000	-0.03%
2018/11/26	2	61.90	5	61.20	61.60	-3	2,706	-0.11%
2018/11/23	5	60.64	0	0.00	60.90	5	2,716	0.18%
2018/11/22	12	61.37	0	0.00	61.20	12	2,728	0.44%
2018/11/21	0	0.00	2	61.00	61.20	-2	2,730	-0.07%
2018/11/16	3	62.20	0	0.00	62.50	3	2,639	0.11%
2018/11/15	1	62.70	7	63.00	62.90	-6	2,650	-0.23%
2018/11/12	0	0.00	4	66.00	64.20	-4	2,577	-0.16%
2018/11/02	0	0.00	1	65.90	66.70	-1	2,624	-0.04%
2018/10/26	0.1	64.00	0	0.00	64.00	0.1	2,630	0.00%
2018/10/24	1	65.40	0	0.00	65.00	1	2,626	0.04%
2018/10/23	1	65.20	1	67.90	65.00	0	2,615	0.00%
2018/10/22	1	66.50	0	0.00	68.30	1	2,592	0.04%
2018/10/12	1	65.00	0	0.00	65.60	1	2,817	0.04%
2018/10/11	3	66.67	6	63.90	64.00	-3	2,844	-0.11%
2018/10/09	2	70.80	0	0.00	70.80	2	2,746	0.07%
2018/10/05	5	72.32	0	0.00	72.10	5	2,753	0.18%
2018/10/04	1	73.10	0	0.00	73.20	1	2,746	0.04%
2018/09/28	0	0.00	3	75.00	74.50	-3	2,776	-0.11%
2018/09/25	0	0.00	46	74.28	74.50	-46	2,751	-1.67%
2018/09/21	1	73.10	5	73.00	73.00	-4	2,736	-0.15%
2018/09/20	0	0.00	1	73.20	72.60	-1	2,752	-0.04%
2018/09/18	2	73.00	0	0.00	73.30	2	2,763	0.07%
2018/09/17	2	73.65	0	0.00	73.70	2	2,772	0.07%
2018/09/14	1	74.70	0	0.00	74.70	1	2,778	0.04%
2018/09/13	0	0.00	1	74.40	74.30	-1	2,800	-0.04%
2018/09/12	2	73.50	0	0.00	73.20	2	2,804	0.07%
2018/09/10	0	0.00	1	73.50	73.50	-1	2,801	-0.04%
2018/09/07	3	75.70	2	75.20	75.10	1	2,805	0.04%
2018/09/06	3	76.80	0	0.00	76.80	3	2,777	0.11%
2018/09/03	0	0.00	1	78.20	77.90	-1	2,730	-0.04%
2018/08/31	6	78.00	0	0.00	78.00	6	2,746	0.22%
2018/08/29	0	0.00	9	78.23	78.10	-9	2,803	-0.32%
2018/08/22	0	0.00	1	77.50	77.70	-1	2,907	-0.03%
2018/08/14	2	74.45	0	0.00	74.40	2	2,884	0.07%
2018/08/13	0	0.00	1	75.70	75.80	-1	2,874	-0.03%
2018/08/09	1	77.10	0	0.00	77.10	1	2,871	0.03%
2018/08/06	1	77.20	3	77.63	77.70	-2	2,953	-0.07%
2018/08/03	0	0.00	5	77.00	77.00	-5	2,964	-0.17%
2018/07/31	1	75.90	1	76.40	75.90	0	2,946	0.00%
2018/07/27	1	75.90	1	76.00	75.60	0	2,917	0.00%
2018/07/26	2	76.20	0	0.00	76.30	2	2,895	0.07%
2018/07/25	2	76.25	1	76.10	75.80	1	2,889	0.03%
2018/07/24	1	79.00	4	79.70	80.00	-3	2,837	-0.11%
2018/07/23	1	78.60	1	78.90	78.80	0	2,711	0.00%
2018/07/20	0	0.00	1	78.30	78.30	-1	2,691	-0.04%
2018/07/19	0	0.00	4	78.48	78.40	-4	2,671	-0.15%
2018/07/18	1	77.80	1	77.60	77.50	0	2,648	0.00%
2018/07/16	0	0.00	2	75.85	75.50	-2	2,560	-0.08%
2018/07/13	1	74.80	2	75.00	75.20	-1	2,578	-0.04%
2018/07/12	1	74.00	0	0.00	74.00	1	2,607	0.04%
2018/07/11	0	0.00	2	74.00	73.80	-2	2,627	-0.08%
2018/07/09	1	73.00	0	0.00	72.90	1	2,639	0.04%
2018/06/29	2	73.00	0	0.00	74.60	2	2,737	0.07%
2018/06/25	1	73.00	0	0.00	72.80	1	2,720	0.04%
2018/06/20	0	0.00	1	74.30	74.20	-1	2,712	-0.04%
2018/06/15	2	75.20	0	0.00	75.10	2	2,693	0.07%
2018/06/14	2	75.65	0	0.00	75.40	2	2,675	0.07%
2018/06/13	0	0.00	1	77.00	76.90	-1	2,662	-0.04%
2018/06/12	1	76.30	0	0.00	76.70	1	2,731	0.04%
2018/06/11	0	0.00	1	77.50	77.30	-1	2,758	-0.04%
2018/06/08	3	77.43	0	0.00	77.20	3	2,814	0.11%
2018/06/07	2	77.70	0	0.00	78.00	2	2,831	0.07%
2018/06/06	1	76.70	5	76.50	77.00	-4	2,826	-0.14%
2018/05/31	1	74.30	0	0.00	73.80	1	2,810	0.04%
2018/05/28	1	75.70	0	0.00	75.70	1	2,782	0.04%
2018/05/25	2	75.20	1	74.80	75.10	1	2,787	0.04%
2018/05/23	0	0.00	1	73.50	73.30	-1	2,769	-0.04%
2018/05/18	1	73.80	0	0.00	73.40	1	2,859	0.03%
2018/05/15	2	75.90	0	0.00	75.20	2	2,918	0.07%
2018/05/14	0	0.00	1	78.10	78.00	-1	3,054	-0.03%
2018/04/27	1	73.80	0	0.00	73.90	1	3,334	0.03%
2018/04/25	0	0.00	11	72.88	74.90	-11	3,411	-0.32%
2018/04/24	1	74.10	0	0.00	72.80	1	3,429	0.03%
2018/04/23	0	0.00	1	75.40	74.90	-1	3,419	-0.03%
2018/04/20	1	75.70	0	0.00	76.00	1	3,428	0.03%
2018/04/19	1	75.80	1	77.00	76.90	0	3,439	0.00%
2018/04/16	0	0.00	1	78.40	78.60	-1	3,410	-0.03%
2018/04/03	1	78.20	0	0.00	78.20	1	3,371	0.03%
2018/03/31	0	0.00	1	79.30	79.60	-1	3,374	-0.03%
2018/03/30	2	80.00	7	79.97	80.00	-5	3,364	-0.15%
2018/03/29	3	78.20	0	0.00	78.10	3	3,343	0.09%
2018/03/28	1	78.10	0	0.00	78.40	1	3,356	0.03%
2018/03/26	4	78.00	0	0.00	78.00	4	3,427	0.12%
2018/03/20	1	78.90	0	0.00	79.00	1	3,488	0.03%
2018/03/08	11	78.99	0	0.00	79.00	11	3,472	0.32%
2018/03/07	3	79.50	1	79.50	78.90	2	3,486	0.06%
2018/02/26	1	79.90	1	80.00	79.90	0	3,930	0.00%
2018/02/23	0	0.00	2	79.60	79.40	-2	3,963	-0.05%
2018/02/22	2	78.90	0	0.00	79.00	2	4,008	0.05%
2018/02/12	1	78.60	0	0.00	78.30	1	4,036	0.02%
2018/02/09	0	0.00	2	77.20	78.50	-2	4,084	-0.05%
2018/02/08	1	79.00	0	0.00	79.20	1	4,135	0.02%
2018/02/06	1	80.00	7	79.13	78.70	-6	4,506	-0.13%
2018/02/05	4	82.70	0	0.00	82.90	4	4,409	0.09%
2018/02/01	0	0.00	1	84.80	85.00	-1	4,546	-0.02%
2018/01/31	2	83.35	2	83.30	83.40	0	4,596	0.00%
2018/01/29	3	84.60	0	0.00	84.50	3	4,613	0.07%
2018/01/26	3	85.77	0.4	85.90	85.60	2.6	4,648	0.06%
2018/01/25	0	0.00	1	87.00	86.70	-1	4,642	-0.02%
2018/01/24	1	86.00	1	86.50	86.50	0	4,754	0.00%
2018/01/23	1	86.20	0	0.00	86.20	1	4,991	0.02%
2018/01/22	0	0.00	2	87.05	86.90	-2	5,056	-0.04%
2018/01/19	6	87.22	1	88.10	87.40	5	5,104	0.10%
2018/01/18	0	0.00	1	87.50	86.70	-1	5,113	-0.02%
2018/01/17	0	0.00	2	86.85	87.00	-2	5,111	-0.04%
2018/01/16	0	0.00	0.1	86.50	86.50	-0.1	5,143	0.00%
2018/01/15	2	86.40	1	86.70	86.20	1	5,168	0.02%
2018/01/12	20	85.70	0	0.00	85.60	20	5,232	0.38%
2018/01/10	0	0.00	1	84.20	84.10	-1	5,311	-0.02%
2018/01/09	0	0.00	2	86.10	85.50	-2	5,335	-0.04%
2018/01/08	1	85.30	0	0.00	85.30	1	5,403	0.02%
2018/01/05	0	0.00	2	85.10	85.30	-2	5,519	-0.04%
2018/01/04	1	85.20	0	0.00	85.10	1	5,855	0.02%
2018/01/02	0	0.00	41	84.95	85.00	-41	5,953	-0.69%