鴻準 (2354)-第一金-桃園券商分點個股進出

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
64.8
漲跌
▲2.7
漲幅
+4.35%
成交量
46,003張
產業
上市其他電子類股
1011人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻準 (2354)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/05/20	8	61.85	34	62.49	62.10	-26	22,450	-0.12%
2024/05/17	3	60.90	3	61.10	61.20	0	22,192	0.00%
2024/05/16	7	61.91	10	61.34	61.10	-3	22,142	-0.01%
2024/05/15	5	60.36	18.1	60.76	60.10	-13.1	21,984	-0.06%
2024/05/14	6	60.48	11	60.69	60.90	-5	21,890	-0.02%
2024/05/13	10	60.30	4	60.73	60.10	6	21,783	0.03%
2024/05/10	3	60.90	1	60.20	60.60	2	21,714	0.01%
2024/05/09	19	61.45	19	62.06	60.80	0	21,626	0.00%
2024/05/08	13	61.33	2	61.30	61.30	11	21,452	0.05%
2024/05/07	18.1	61.54	84	61.47	61.70	-65.9	21,360	-0.31%
2024/05/06	2	61.30	20	61.97	62.10	-18	21,150	-0.09%
2024/05/03	81	61.80	3	61.33	60.70	78	20,835	0.37%
2024/05/02	4	60.65	2	60.75	60.70	2	20,678	0.01%
2024/04/30	21	61.80	21	62.15	61.60	0	20,587	0.00%
2024/04/29	180	63.50	210.2	62.65	62.40	-30.2	20,438	-0.15%	大買/大賣/
2024/04/26	5	62.10	5	61.56	61.40	0	19,997	0.00%
2024/04/25	20	61.64	32	61.09	60.90	-12	19,794	-0.06%
2024/04/24	57.2	62.04	77	62.45	62.00	-19.8	19,592	-0.10%
2024/04/23	10.1	59.12	14	59.66	60.30	-3.9	18,907	-0.02%
2024/04/22	4	56.30	3	56.67	57.00	1	18,438	0.01%
2024/04/19	5	54.94	7	55.21	55.80	-2	18,278	-0.01%
2024/04/18	5	55.54	4.1	56.00	56.50	0.9	18,105	0.00%
2024/04/17	13	55.42	2	55.80	55.60	11	17,987	0.06%
2024/04/16	7	55.19	2	55.95	55.00	5	17,836	0.03%
2024/04/15	24	57.68	9.1	57.60	57.50	15	17,596	0.08%
2024/04/12	13	58.69	10.1	58.80	58.50	3	17,434	0.02%
2024/04/11	35	59.75	10	59.47	59.10	25	17,226	0.15%
2024/04/10	60.1	62.08	85.4	61.73	61.20	-25.3	16,729	-0.15%
2024/04/09	21	63.59	23.6	63.77	63.00	-2.6	16,351	-0.02%
2024/04/08	46.1	63.23	20.6	63.09	63.50	25.4	15,980	0.16%
2024/04/03	10.3	63.44	6	63.65	64.00	4.3	15,670	0.03%
2024/04/02	59	64.50	77.5	64.33	64.90	-18.5	15,264	-0.12%
2024/04/01	36.1	64.43	36.4	64.46	63.80	-0.3	14,706	0.00%
2024/03/29	65.1	63.42	40	63.31	63.00	25.1	14,144	0.18%
2024/03/28	198	66.34	145.2	66.32	65.10	52.8	13,289	0.40%	大買/大賣/
2024/03/27	44	61.76	71.8	61.83	63.60	-27.8	10,914	-0.26%
2024/03/26	36	58.37	13.1	58.87	57.90	22.9	9,790	0.23%
2024/03/25	26	58.55	19	58.95	58.70	7	9,502	0.07%
2024/03/22	14	59.26	42	59.49	59.00	-28	9,239	-0.30%
2024/03/21	49	58.66	43	59.46	59.10	6	8,698	0.07%
2024/03/20	75	58.76	39.3	58.41	58.20	35.7	8,078	0.44%
2024/03/19	16	54.64	10.1	56.24	58.10	5.9	6,912	0.09%
2024/03/18	17	55.05	13.5	54.99	55.40	3.5	6,431	0.05%
2024/03/15	55.1	56.24	57.8	56.30	55.60	-2.7	6,066	-0.04%
2024/03/14	35.2	54.84	5	54.16	53.70	30.2	4,982	0.61%
2024/03/13	40	58.88	80.3	59.44	58.90	-40.3	4,239	-0.95%
2024/03/12	19	52.46	32	52.87	55.30	-13	2,479	-0.52%
2024/03/11	5	49.00	0	0.00	50.30	5	2,126	0.24%
2024/03/08	0	0.00	2	49.15	49.20	-2	2,072	-0.10%
2024/03/07	2	49.28	2	49.40	50.10	0	2,041	0.00%
2024/03/06	1	49.75	0	0.00	49.80	1	2,002	0.05%
2024/03/05	1.5	50.33	1	50.30	50.50	0.5	1,996	0.03%
2024/03/04	0.1	49.60	0	0.00	50.00	0.1	1,969	0.01%
2024/03/01	0	0.00	4	49.69	49.30	-4	1,953	-0.20%
2024/02/29	0.1	49.90	0	0.00	49.70	0.1	1,952	0.01%
2024/02/27	1	50.00	0	0.00	49.70	1	1,931	0.05%
2024/02/26	3	50.00	1	50.00	50.00	2	1,928	0.10%
2024/02/22	5	50.80	1	50.60	50.70	4	1,954	0.20%
2024/02/19	0.1	50.50	0	0.00	50.30	0.1	1,984	0.01%
2024/02/16	0	0.00	1	49.40	49.40	-1	2,021	-0.05%
2024/02/15	1.1	49.40	0	0.00	49.40	1.1	2,030	0.05%
2024/02/05	0	0.00	8	50.30	50.20	-8	1,996	-0.40%
2024/01/31	0.1	50.30	0	0.00	50.50	0.1	2,013	0.00%
2024/01/26	1	50.50	0	0.00	50.50	1	2,051	0.05%
2024/01/24	2	50.30	0	0.00	50.40	2	2,075	0.10%
2024/01/23	0.1	50.40	1	50.10	50.20	-0.9	2,131	-0.04%
2024/01/19	1	49.80	0	0.00	49.70	1	2,183	0.05%
2024/01/18	1	49.65	0	0.00	49.60	1	2,193	0.05%
2024/01/17	1	49.95	0	0.00	49.65	1	2,182	0.05%
2024/01/16	0	0.00	3	50.40	50.80	-3	2,151	-0.14%
2024/01/15	0	0.00	5	51.40	51.30	-5	2,184	-0.23%
2024/01/10	0	0.00	1	51.20	51.20	-1	2,301	-0.04%
2024/01/09	3.1	51.58	0	0.00	51.50	3.1	2,305	0.13%
2024/01/08	23	51.69	0.3	51.70	51.60	22.7	2,321	0.98%
2024/01/04	7	51.90	0	0.00	51.90	7	2,373	0.29%
2024/01/03	2.1	52.10	3	52.07	52.10	-0.9	2,429	-0.04%
2023/12/29	1	52.50	33	53.18	53.10	-32	2,580	-1.24%
2023/12/26	0	0.00	3	52.27	52.20	-3	2,665	-0.11%
2023/12/20	1	51.60	4	52.18	52.30	-3	2,890	-0.10%
2023/12/18	0	0.00	2	52.00	52.00	-2	3,097	-0.06%
2023/12/15	0	0.00	5	52.20	52.00	-5	3,417	-0.15%
2023/12/13	0	0.00	1	51.90	52.00	-1	4,243	-0.02%
2023/12/12	4	51.33	0	51.70	51.30	4	4,373	0.09%
2023/12/11	12	51.53	0	0.00	51.30	12	4,414	0.27%
2023/12/08	0.1	51.90	0	0.00	51.60	0.1	4,421	0.00%
2023/12/07	6	51.90	0	0.00	51.50	6	4,462	0.13%
2023/12/06	38	52.08	0	0.00	52.00	38	4,460	0.85%
2023/12/05	2	53.15	0	0.00	53.10	2	4,399	0.05%
2023/12/04	1	53.30	0	0.00	53.20	1	4,412	0.02%
2023/12/01	1	53.20	0	0.00	53.20	1	4,468	0.02%
2023/11/30	0	0.00	3	53.40	53.30	-3	4,461	-0.07%
2023/11/28	3	53.50	40	53.39	53.40	-37	4,543	-0.81%
2023/11/27	0.1	53.20	0	0.00	53.00	0.1	4,565	0.00%
2023/11/22	0	0.00	1	53.80	53.30	-1	4,559	-0.02%
2023/11/20	1	53.00	1	53.20	53.00	0	4,545	0.00%
2023/11/17	1	53.20	1	53.00	53.20	0	4,530	0.00%
2023/11/16	23	52.56	0	0.00	52.80	23	4,508	0.51%
2023/11/15	11	52.85	6	53.10	52.90	5	4,492	0.11%
2023/11/10	0	0.00	2	52.15	52.20	-2	4,482	-0.04%
2023/11/09	1	52.30	0	0.00	52.30	1	4,488	0.02%
2023/11/08	0	0.00	1	52.22	52.20	-1	4,509	-0.02%
2023/11/07	3	52.23	0.1	52.50	52.20	2.9	4,501	0.06%
2023/11/06	2	52.50	1.1	53.01	52.50	0.9	4,527	0.02%
2023/11/03	5	52.60	0	0.00	52.70	5	4,530	0.11%
2023/11/02	1.5	52.90	0	0.00	53.00	1.5	4,561	0.03%
2023/11/01	8	52.23	0	0.00	52.20	8	4,596	0.17%
2023/10/31	0.6	52.70	0	0.00	52.40	0.6	4,583	0.01%
2023/10/30	1	51.80	0.2	52.20	51.80	0.8	4,597	0.02%
2023/10/26	0.1	52.70	0	0.00	52.30	0.1	4,608	0.00%
2023/10/23	0	0.00	1	53.60	53.50	-1	4,929	-0.02%
2023/10/20	0.1	54.40	0	0.00	54.70	0.1	5,472	0.00%
2023/10/19	0.1	55.50	22	54.92	55.10	-21.9	5,484	-0.40%
2023/10/18	1	55.30	48	55.53	55.50	-47	5,484	-0.86%
2023/10/17	0	0.00	10	56.60	56.40	-10	5,440	-0.18%
2023/10/13	2	57.10	0	0.00	57.20	2	5,601	0.04%
2023/10/12	0.1	57.60	1	58.00	58.00	-0.9	5,683	-0.02%
2023/10/11	1	57.30	0	57.00	57.40	1	5,704	0.02%
2023/10/06	14	56.50	1	56.60	56.50	13	5,731	0.23%
2023/10/05	1	57.40	8	58.01	58.20	-7	5,621	-0.12%
2023/10/03	13	57.95	6	57.65	57.40	7	5,552	0.13%
2023/10/02	5	57.60	0	0.00	57.60	5	5,518	0.09%
2023/09/28	6	56.27	1	57.70	57.70	5	5,487	0.09%
2023/09/27	1.3	55.69	10	55.80	55.90	-8.7	5,446	-0.16%
2023/09/26	1.2	56.36	26.2	57.03	56.30	-25	5,403	-0.46%
2023/09/25	3	57.33	0	0.00	57.60	3	5,400	0.06%
2023/09/22	20.1	57.87	0	0.00	57.50	20.1	5,379	0.37%
2023/09/21	18	58.23	1	58.50	58.00	17	5,321	0.32%
2023/09/20	37.1	59.66	11.2	60.37	58.90	25.9	5,188	0.50%
2023/09/19	35	61.43	55	61.32	60.70	-20	4,915	-0.41%
2023/09/18	13.1	57.56	8.1	58.62	57.10	5	4,282	0.12%
2023/09/15	12	58.20	1	58.40	59.00	11	4,137	0.27%
2023/09/14	0	0.00	2	57.45	57.50	-2	3,996	-0.05%
2023/09/13	10	57.20	0.1	56.70	56.50	9.9	3,967	0.25%
2023/09/12	10	57.25	7	57.30	57.30	3	4,003	0.07%
2023/09/11	0	0.00	1	57.50	56.20	-1	3,998	-0.03%
2023/09/08	0	0.00	2	57.10	57.10	-2	4,071	-0.05%
2023/09/07	0	0.00	1	57.10	56.50	-1	4,094	-0.02%
2023/09/06	2	57.05	0.1	57.00	57.10	1.9	4,090	0.05%
2023/09/05	0	0.00	7	56.29	56.30	-7	4,028	-0.17%
2023/09/04	5	55.90	0	0.00	55.90	5	4,034	0.12%
2023/09/01	0	0.00	1	57.00	57.00	-1	4,010	-0.02%
2023/08/31	6	55.90	5	55.90	55.70	1	3,965	0.03%
2023/08/28	1	54.80	1	54.90	54.70	0	4,056	0.00%
2023/08/24	5	55.80	5	56.10	55.50	0	4,130	0.00%
2023/08/23	1.1	54.79	0	0.00	54.80	1.1	4,121	0.03%
2023/08/22	5	54.30	0	0.00	54.30	5	4,121	0.12%
2023/08/21	5	54.50	6	54.58	54.30	-1	4,116	-0.02%
2023/08/18	2	54.90	0	0.00	55.00	2	4,112	0.05%
2023/08/17	2	53.95	0	0.00	54.90	2	4,100	0.05%
2023/08/16	0.2	54.80	0	0.00	54.80	0.2	4,072	0.00%
2023/08/15	0	0.00	2	55.55	55.50	-2	4,056	-0.05%
2023/08/14	0.1	55.10	1	55.00	55.70	-0.9	4,055	-0.02%
2023/08/11	0	56.20	0	0.00	56.10	0	4,036	0.00%
2023/08/10	1	56.60	0	0.00	56.20	1	4,024	0.03%
2023/08/09	0.1	56.95	0	0.00	56.90	0.1	3,989	0.00%
2023/08/08	3	56.57	0	0.00	56.60	3	3,967	0.08%
2023/08/07	1	56.90	5.1	56.14	56.20	-4.1	3,944	-0.10%
2023/08/04	2.1	54.76	5	54.66	54.80	-2.9	3,912	-0.07%
2023/08/02	0.1	54.70	2	54.80	54.50	-1.9	3,906	-0.05%
2023/08/01	2	56.00	0	0.00	55.70	2	3,843	0.05%
2023/07/31	0	0.00	1	56.40	55.70	-1	3,826	-0.03%
2023/07/28	3	56.13	12	56.11	56.30	-9	3,781	-0.24%
2023/07/27	12	57.12	22	57.36	56.90	-10	3,731	-0.27%
2023/07/26	25	58.79	5.2	58.18	57.00	19.9	3,664	0.54%
2023/07/25	17.1	59.49	16	59.26	59.50	1.1	3,399	0.03%
2023/07/24	1.1	54.75	0	0.00	55.00	1.1	2,796	0.04%
2023/07/21	0.2	54.65	0	0.00	54.30	0.2	2,766	0.01%
2023/07/20	5	55.40	0	0.00	55.20	5	2,750	0.18%
2023/07/19	2	56.40	1	55.90	55.90	1	2,738	0.04%
2023/07/18	10	57.71	5	58.24	57.40	5	2,693	0.19%
2023/07/17	5	56.55	4	57.05	57.20	1	2,560	0.04%
2023/07/14	0	0.00	15	55.84	56.20	-15	2,497	-0.60%
2023/07/13	11	55.35	9	55.67	54.90	2	2,433	0.08%
2023/07/12	0	0.00	3	53.93	54.00	-3	2,351	-0.13%
2023/07/10	0.6	53.70	1	53.40	52.90	-0.4	2,354	-0.02%
2023/07/07	1.2	52.84	4	52.50	52.90	-2.9	2,353	-0.12%
2023/07/06	1.1	53.14	0	0.00	53.00	1.1	2,335	0.05%
2023/07/05	3.2	54.04	0	0.00	53.70	3.2	2,299	0.14%
2023/07/04	1.3	54.85	1	54.80	54.70	0.3	2,283	0.01%
2023/07/03	2.1	56.01	1	56.40	56.00	1.1	2,320	0.05%
2023/06/30	1	55.80	1	55.30	55.60	0	2,322	0.00%
2023/06/29	1	55.90	0	0.00	55.80	1	2,348	0.04%
2023/06/28	1	56.20	0	56.20	56.00	1	2,437	0.04%
2023/06/27	6	56.02	0	0.00	55.80	6	2,426	0.25%
2023/06/26	0	0.00	3	56.93	57.60	-3	2,398	-0.13%
2023/06/21	0	0.00	2	56.00	55.60	-2	2,314	-0.09%
2023/06/20	0	0.00	1	56.50	56.10	-1	2,319	-0.04%
2023/06/19	1	55.90	0	0.00	56.50	1	2,318	0.04%
2023/06/16	3	56.50	0	0.00	56.00	3	2,301	0.13%
2023/06/15	7	56.61	4	56.63	56.50	3	2,246	0.13%
2023/06/14	5.1	56.66	9.1	57.20	56.50	-4.1	2,238	-0.18%
2023/06/13	1	56.10	6	56.00	55.80	-5	2,150	-0.23%
2023/06/12	0	0.00	17	55.05	55.40	-17	2,109	-0.81%
2023/06/09	0	0.00	2.3	54.69	54.60	-2.3	2,095	-0.11%
2023/06/08	0	0.00	1	55.00	55.00	-1	2,106	-0.05%
2023/06/06	0	0.00	7	55.69	55.70	-7	2,168	-0.32%
2023/06/05	6	55.60	1	55.60	55.80	5	2,223	0.22%
2023/06/02	0	0.00	1	56.00	55.90	-1	2,258	-0.04%
2023/06/01	0	0.00	16	55.09	55.80	-16	2,232	-0.72%
2023/05/31	1	55.00	0.1	54.60	54.30	0.9	2,170	0.04%
2023/05/30	2	54.70	1	54.50	54.50	1	2,127	0.05%
2023/05/29	0	0.00	0.2	53.90	54.20	-0.2	2,119	-0.01%
2023/05/15	0	0.00	1	52.10	52.70	-1	2,345	-0.04%
2023/05/11	0	0.00	18	52.51	52.40	-18	2,424	-0.74%
2023/05/10	1.2	53.13	0	0.00	53.10	1.2	2,455	0.05%
2023/05/09	0	0.00	2	53.80	53.80	-2	2,476	-0.08%
2023/05/08	0	0.00	1	53.40	53.50	-1	2,534	-0.04%
2023/05/04	0.1	53.80	0	0.00	53.80	0.1	2,831	0.00%
2023/04/28	1	53.60	0	0.00	53.90	1	3,285	0.03%
2023/04/26	0.1	53.10	0	0.00	52.90	0.1	3,288	0.00%
2023/04/25	1	53.00	0	0.00	52.60	1	3,295	0.03%
2023/04/24	1	53.60	0	0.00	53.40	1	3,305	0.03%
2023/04/21	3	54.30	0	0.00	53.80	3	3,344	0.09%
2023/04/20	1	54.40	0	0.00	54.40	1	3,354	0.03%
2023/04/19	0	0.00	2	55.70	55.00	-2	3,398	-0.06%
2023/04/13	0.1	55.00	0	0.00	54.70	0.1	3,423	0.00%
2023/04/12	0.1	55.30	0	0.00	55.30	0.1	3,444	0.00%
2023/04/11	1	55.50	0	0.00	55.70	1	3,462	0.03%
2023/04/10	1.1	55.52	1	55.50	55.50	0.1	3,501	0.00%
2023/04/07	2	55.75	1	56.20	55.50	1	3,495	0.03%
2023/04/06	0.1	56.00	0	0.00	56.10	0.1	3,468	0.00%
2023/03/31	0	0.00	13	56.06	55.90	-13	3,415	-0.38%
2023/03/30	0	0.00	8.2	55.61	55.60	-8.2	3,385	-0.24%
2023/03/29	6	55.43	14	55.04	55.50	-8	3,342	-0.24%
2023/03/27	10	54.00	0	0.00	54.00	10	3,260	0.31%
2023/03/24	0	0.00	10.1	54.79	54.70	-10.1	3,272	-0.31%
2023/03/23	0	0.00	30	53.70	53.90	-30	3,251	-0.92%
2023/03/20	0	0.00	0.2	52.40	53.00	-0.2	3,328	-0.01%
2023/03/17	2	52.25	0.2	52.33	52.20	1.8	3,337	0.05%
2023/03/16	3	51.93	0	0.00	51.90	3	3,323	0.09%
2023/03/15	11	53.00	0	0.00	52.70	11	3,343	0.33%
2023/03/14	20.1	52.60	20	53.10	52.90	0.1	3,392	0.00%
2023/03/13	1.1	53.04	2	52.85	53.60	-0.9	3,484	-0.03%
2023/03/10	10	53.90	0	0.00	53.60	10	3,664	0.27%
2023/03/09	11	55.08	0	0.00	54.90	11	3,665	0.30%
2023/03/08	2	55.05	0	0.00	55.20	2	3,746	0.05%
2023/03/06	11.3	55.22	10	56.00	55.90	1.3	3,654	0.03%
2023/03/03	5	55.30	7.1	55.23	55.20	-2.1	3,635	-0.06%
2023/03/02	0	0.00	2	55.40	55.20	-2	3,633	-0.06%
2023/03/01	0	0.00	2	55.30	55.30	-2	3,627	-0.06%
2023/02/24	1	55.80	6	56.23	55.50	-5	3,620	-0.14%
2023/02/23	1	56.30	1	56.20	56.00	0	3,592	0.00%
2023/02/22	0	0.00	2	55.15	55.20	-2	3,564	-0.06%
2023/02/21	1	55.90	0	0.00	55.70	1	3,561	0.03%
2023/02/20	21	55.56	21	55.99	56.00	0	3,617	0.00%
2023/02/16	2	54.90	0	0.00	55.10	2	3,670	0.05%
2023/02/10	3	55.00	2	54.60	54.60	1	3,788	0.03%
2023/02/09	1	55.70	1	55.60	55.50	0	3,733	0.00%
2023/02/08	6	55.82	4	56.33	55.80	2	3,710	0.05%
2023/02/07	1	56.00	5	56.24	56.20	-4	3,671	-0.11%
2023/02/06	2	56.50	8	56.58	56.50	-6	3,643	-0.16%
2023/02/03	7	56.67	12	56.44	56.30	-5	3,593	-0.14%
2023/02/02	11	55.78	7	55.86	56.40	4	3,504	0.11%
2023/02/01	0	0.00	12	54.97	55.00	-12	3,320	-0.36%
2023/01/31	4	54.58	0	0.00	54.20	4	3,260	0.12%
2023/01/30	6	55.38	47	54.70	55.40	-41	3,155	-1.30%
2023/01/17	0	0.00	2	52.20	52.20	-2	2,909	-0.07%
2023/01/16	1	52.50	0	0.00	52.40	1	2,922	0.03%
2023/01/13	11	52.84	0	0.00	52.60	11	2,934	0.37%
2023/01/12	17	53.08	1	53.90	52.70	16	2,949	0.54%
2023/01/11	1	53.70	14	53.76	53.80	-13	2,937	-0.44%
2023/01/10	2	53.35	2	53.60	53.40	0	2,918	0.00%
2023/01/09	16	53.06	20	53.31	53.20	-4	2,923	-0.14%
2023/01/06	3	52.17	16	51.99	52.40	-13	2,890	-0.45%
2023/01/05	12	51.17	0	0.00	51.00	12	2,871	0.42%
2023/01/03	1	50.80	0	0.00	51.30	1	2,882	0.03%
2022/12/30	1	52.10	10	51.90	51.90	-9	2,868	-0.31%
2022/12/29	20	51.15	10	51.50	51.00	10	2,841	0.35%
2022/12/28	3	52.23	0	0.00	52.30	3	2,828	0.11%
2022/12/27	6	51.78	6	52.00	52.00	0	2,786	0.00%
2022/12/22	2	52.20	0	0.00	52.00	2	2,833	0.07%
2022/12/21	0	0.00	2	50.85	50.60	-2	2,832	-0.07%
2022/12/20	20	52.00	0	0.00	51.00	20	2,826	0.71%
2022/12/19	3	52.10	2	51.90	51.90	1	2,840	0.04%
2022/12/16	10	52.30	11	52.89	52.60	-1	2,839	-0.04%
2022/12/15	2	53.70	0	0.00	53.80	2	2,802	0.07%
2022/12/14	2	53.45	3	53.20	53.70	-1	2,803	-0.04%
2022/12/13	27	53.63	44	53.76	53.70	-17	2,770	-0.61%
2022/12/12	16	52.70	4	52.95	52.80	12	2,691	0.45%
2022/12/09	20	53.05	13	53.18	53.20	7	2,735	0.26%
2022/12/08	14	52.71	0	0.00	52.70	14	2,718	0.51%
2022/12/07	5	52.48	2	52.45	52.80	3	2,711	0.11%
2022/12/06	5	53.26	4.2	53.21	53.20	0.9	2,685	0.03%
2022/12/05	5	54.34	3	54.50	54.20	2	2,636	0.08%
2022/12/02	11	53.58	21	53.80	54.00	-10	2,540	-0.39%
2022/12/01	5	52.36	0	0.00	51.90	5	2,378	0.21%
2022/11/30	5	51.48	9	51.80	52.10	-4	2,386	-0.17%
2022/11/29	2	49.95	2	50.10	50.10	0	2,294	0.00%
2022/11/28	1	49.40	19	49.25	49.95	-18	2,280	-0.79%
2022/11/25	0	0.00	2	49.98	49.95	-2	2,287	-0.09%
2022/11/24	2	49.90	1	49.90	49.85	1	2,284	0.04%
2022/11/23	2	50.05	1	49.75	49.75	1	2,299	0.04%
2022/11/22	3	49.63	9	50.00	50.00	-6	2,324	-0.26%
2022/11/21	2	49.53	3	49.52	49.55	-1	2,355	-0.04%
2022/11/18	3	49.88	0	0.00	49.65	3	2,364	0.13%
2022/11/17	1	49.90	3	49.90	49.90	-2	2,354	-0.08%
2022/11/16	5.1	49.86	1	50.70	50.10	4.1	2,340	0.18%
2022/11/15	0.1	49.75	3	49.67	49.60	-3	2,273	-0.13%
2022/11/14	3	49.50	3	49.50	49.50	0	2,234	0.00%
2022/11/11	1	48.85	7	48.63	48.85	-6	2,177	-0.28%
2022/11/10	1	47.65	1	47.90	47.55	0	2,115	0.00%
2022/11/09	0	0.00	1	47.25	48.20	-1	2,098	-0.05%
2022/11/08	1	46.90	1	46.75	46.85	0	2,079	0.00%
2022/11/07	0	0.00	1	46.20	46.30	-1	2,114	-0.05%
2022/11/04	1	45.40	0	0.00	45.65	1	2,160	0.05%
2022/11/02	1	45.60	0	0.00	45.70	1	2,194	0.05%
2022/11/01	0	0.00	1	45.30	45.45	-1	2,199	-0.05%
2022/10/31	20	45.60	1	45.45	45.20	19	2,201	0.86%
2022/10/28	1	45.50	0	0.00	45.50	1	2,201	0.05%
2022/10/27	1	46.05	0	0.00	45.85	1	2,203	0.05%
2022/10/25	0	0.00	0.1	46.00	45.75	-0.1	2,229	0.00%
2022/10/19	0	46.40	0	0.00	46.00	0	2,210	0.00%
2022/10/18	1	46.85	0	0.00	46.30	1	2,214	0.05%
2022/10/17	0	0.00	1	45.80	46.45	-1	2,258	-0.04%
2022/10/14	2	46.08	0	0.00	46.10	2	2,267	0.09%
2022/10/13	3	45.57	3	45.37	45.25	0	2,296	0.00%
2022/10/05	3	46.80	2	46.50	46.55	1	2,364	0.04%
2022/10/04	1	46.05	0	0.00	46.05	1	2,371	0.04%
2022/09/30	1	45.60	2	45.85	45.85	-1	2,401	-0.04%
2022/09/29	0	45.75	1	45.50	45.95	-1	2,429	-0.04%
2022/09/28	5	45.47	0	0.00	45.15	5	2,452	0.20%
2022/09/26	1	46.00	0	0.00	45.80	1	2,514	0.04%
2022/09/22	0	0.00	7	46.90	47.20	-7	2,734	-0.26%
2022/09/21	5	47.70	0	0.00	47.35	5	2,775	0.18%
2022/09/19	0	0.00	6	48.00	48.00	-6	2,802	-0.21%
2022/09/14	0	49.15	0	0.00	48.85	0	2,866	0.00%
2022/09/13	0	0.00	2	49.21	49.80	-2	2,901	-0.07%
2022/09/12	0	0.00	3	49.05	49.00	-3	3,011	-0.10%
2022/09/08	1	47.90	0	0.00	48.10	1	3,178	0.03%
2022/09/07	2	47.28	5.1	47.35	47.15	-3.1	3,249	-0.09%
2022/09/06	7.1	48.88	0	0.00	48.15	7.1	3,297	0.21%
2022/09/05	0	0.00	1	50.10	50.10	-1	3,312	-0.03%
2022/08/31	4	50.45	4	50.75	50.60	0	3,532	0.00%
2022/08/26	5	51.20	1	51.60	51.60	4	3,781	0.11%
2022/08/24	20	50.21	9	50.10	50.30	11	4,467	0.25%
2022/08/22	2	50.20	0	0.00	50.20	2	6,194	0.03%
2022/08/19	1	50.00	0	0.00	50.60	1	6,346	0.02%
2022/08/18	0	0.00	0.3	50.30	50.20	-0.3	6,430	0.00%
2022/08/17	0	50.40	2	50.45	50.40	-2	6,540	-0.03%
2022/08/16	0	0.00	2	50.40	50.40	-2	6,623	-0.03%
2022/08/15	2	50.90	0	0.00	50.40	2	6,717	0.03%
2022/08/12	2	51.00	2	50.95	51.10	0	6,721	0.00%
2022/08/11	2	50.50	0	0.00	50.60	2	6,755	0.03%
2022/08/04	0	0.00	6	48.08	47.95	-6	7,101	-0.08%
2022/08/03	0.1	48.45	0	0.00	48.10	0.1	7,121	0.00%
2022/08/01	0	49.65	0	0.00	49.50	0	7,140	0.00%
2022/07/28	6	49.35	2	49.25	49.30	4	7,157	0.06%
2022/07/25	0	0.00	5	49.30	49.20	-5	7,216	-0.07%
2022/07/22	1	49.55	1	49.10	49.20	0	7,219	0.00%
2022/07/20	1	47.35	12	47.88	47.50	-11	7,182	-0.15%
2022/07/19	2	47.00	0	0.00	46.90	2	7,176	0.03%
2022/07/18	1.1	47.01	6	47.10	47.00	-4.9	7,226	-0.07%
2022/07/15	2.1	46.43	1	46.55	46.60	1.1	7,237	0.01%
2022/07/14	2	46.83	0	0.00	46.80	2	7,239	0.03%
2022/07/13	2	46.98	10	46.94	47.05	-8	7,246	-0.11%
2022/07/08	2	46.25	3	46.43	46.05	-1	7,190	-0.01%
2022/07/06	3	45.28	0	0.00	45.10	3	7,162	0.04%
2022/07/05	24	46.55	0	0.00	46.55	24	7,137	0.34%
2022/07/04	0	0.00	1	45.70	45.70	-1	7,133	-0.01%
2022/07/01	6	47.42	0	0.00	47.00	6	7,121	0.08%
2022/06/30	8	49.87	2	49.70	49.30	6	7,040	0.09%
2022/06/29	1	52.30	1	52.40	52.20	0	6,921	0.00%
2022/06/27	1	53.50	1	53.70	53.60	0	6,921	0.00%
2022/06/24	1	53.20	1	52.90	52.70	0	6,897	0.00%
2022/06/23	20	53.00	0	0.00	52.50	20	6,879	0.29%
2022/06/22	1	54.60	0.1	53.30	53.20	0.9	6,844	0.01%
2022/06/21	0	0.00	1	54.50	54.60	-1	6,830	-0.01%
2022/06/20	4.1	53.82	4	54.35	52.90	0.1	6,795	0.00%
2022/06/17	143	54.20	131	54.45	55.50	12	6,680	0.18%	大買/大賣/
2022/06/16	1	55.70	1	56.80	55.20	0	6,524	0.00%
2022/06/15	12	56.73	10.2	56.90	56.20	1.8	6,514	0.03%
2022/06/14	32	56.39	1	55.50	56.40	31	6,485	0.48%
2022/06/13	14	55.76	2	55.60	55.50	12	6,436	0.19%
2022/06/10	0	0.00	1	56.70	56.40	-1	6,353	-0.02%
2022/06/09	2	56.50	1	56.10	56.40	1	6,310	0.02%
2022/06/07	13	56.40	13	56.45	56.20	0	6,155	0.00%
2022/06/06	22	56.08	1	56.50	56.30	21	6,090	0.34%
2022/06/02	48.6	56.76	22	56.73	56.50	26.5	5,993	0.44%
2022/06/01	18.6	55.54	33	56.16	56.00	-14.4	5,706	-0.25%
2022/05/31	26	54.93	5.6	54.54	54.60	20.4	5,360	0.38%
2022/05/30	27	54.36	0	0.00	54.30	27	3,832	0.70%
2022/05/27	37	54.60	0	54.70	54.60	37	3,693	1.00%
2022/05/26	18	54.62	1	54.40	54.40	17	3,640	0.47%
2022/05/25	7	54.11	0	0.00	54.40	7	3,678	0.19%
2022/05/24	0	53.70	5	53.60	53.20	-5	3,683	-0.14%
2022/05/23	0	0.00	15	54.37	53.80	-15	3,696	-0.41%
2022/05/20	1	54.30	0	0.00	54.50	1	3,641	0.03%
2022/05/19	1	54.00	0	0.00	54.00	1	3,686	0.03%
2022/05/18	2	55.00	0	0.00	55.60	2	3,604	0.06%
2022/05/17	3	56.10	17	54.86	54.90	-14	3,578	-0.39%
2022/05/16	3	56.27	20.2	56.30	55.90	-17.2	3,497	-0.49%
2022/05/13	7	59.37	0	0.00	58.50	7	3,385	0.21%
2022/05/12	25	61.14	17	61.06	61.00	8	3,285	0.24%
2022/05/11	10	61.30	0	0.00	61.30	10	3,294	0.30%
2022/05/10	11	61.26	0	0.00	61.50	11	3,401	0.32%
2022/05/09	1	60.10	1	60.70	60.50	0	3,395	0.00%
2022/05/06	0	0.00	1	60.60	60.50	-1	3,424	-0.03%
2022/05/05	11	61.23	18	61.31	61.30	-7	3,468	-0.20%
2022/05/04	9	60.28	10	60.72	60.80	-1	3,484	-0.03%
2022/05/03	0	0.00	2	60.00	59.90	-2	3,499	-0.06%
2022/04/29	13	59.08	0	0.00	59.00	13	3,495	0.37%
2022/04/22	1	59.60	0	0.00	60.60	1	3,496	0.03%
2022/04/21	5	60.46	0	0.00	60.70	5	3,469	0.14%
2022/04/20	6	60.40	0	0.00	60.50	6	3,461	0.17%
2022/04/18	8	60.30	0	0.00	60.60	8	3,473	0.23%
2022/04/15	0	0.00	1	60.50	60.60	-1	3,480	-0.03%
2022/04/14	2	61.15	0	0.00	61.10	2	3,541	0.06%
2022/04/13	0	0.00	1	60.90	61.40	-1	3,592	-0.03%
2022/04/12	0.1	60.30	0	0.00	60.20	0.1	3,788	0.00%
2022/04/11	0	0.00	40	60.68	60.20	-40	3,787	-1.06%
2022/04/08	1	60.90	0	0.00	60.80	1	3,784	0.03%
2022/04/07	2	61.35	2	61.00	60.80	0	3,773	0.00%
2022/04/06	1	61.80	0	0.00	61.80	1	3,737	0.03%
2022/04/01	7	62.10	0	0.00	62.10	7	3,705	0.19%
2022/03/31	0	0.00	2	63.30	62.80	-2	3,688	-0.05%
2022/03/30	2	62.80	0	0.00	62.60	2	3,663	0.05%
2022/03/29	0	0.00	91	62.77	62.70	-91	3,649	-2.49%
2022/03/28	1	62.20	1	63.10	63.20	0	3,650	0.00%
2022/03/24	0	0.00	5	62.70	63.30	-5	3,651	-0.14%
2022/03/22	6	62.72	0	0.00	62.80	6	3,661	0.16%
2022/03/21	2.2	62.35	3	63.07	62.30	-0.9	3,677	-0.02%
2022/03/18	0	0.00	1	62.20	62.70	-1	3,685	-0.03%
2022/03/17	3	62.80	4	62.80	62.90	-1	3,647	-0.03%
2022/03/16	6	61.07	1	61.40	61.40	5	3,647	0.14%
2022/03/15	1	61.20	2	61.30	61.20	-1	3,661	-0.03%
2022/03/14	0	0.00	1	62.30	62.10	-1	3,671	-0.03%
2022/03/11	2	62.40	4	62.60	62.40	-2	3,733	-0.05%
2022/03/10	3	62.80	1	63.00	63.00	2	3,775	0.05%
2022/03/09	13	62.21	17	61.94	61.90	-4	3,785	-0.11%
2022/03/08	0.1	62.60	1	62.00	61.90	-0.9	3,808	-0.02%
2022/03/07	4	62.13	2	62.20	62.60	2	3,803	0.05%
2022/03/04	10	63.73	0	0.00	63.70	10	3,830	0.26%
2022/03/02	5	64.50	1	64.90	64.80	4	3,932	0.10%
2022/03/01	11	64.71	9	65.38	64.80	2	3,908	0.05%
2022/02/25	11	63.59	3	64.17	63.80	8	3,836	0.21%
2022/02/24	8.2	63.92	2	63.95	63.70	6.2	3,779	0.16%
2022/02/23	5	64.42	17	64.34	64.60	-12	3,696	-0.32%
2022/02/22	10	63.60	0	0.00	63.90	10	3,637	0.27%
2022/02/21	0	0.00	1	64.00	64.00	-1	3,645	-0.03%
2022/02/17	0	0.00	2	63.75	63.10	-2	3,784	-0.05%
2022/02/16	0	0.00	2	62.40	62.90	-2	3,852	-0.05%
2022/02/15	2	62.20	1	62.10	62.00	1	3,898	0.03%
2022/02/14	1	62.20	0	0.00	62.30	1	4,021	0.02%
2022/02/10	1	62.90	5	62.98	63.60	-4	4,106	-0.10%
2022/02/09	1	61.30	0	0.00	61.40	1	4,034	0.02%
2022/02/08	96	60.80	0	0.00	61.10	96	4,088	2.35%
2022/01/26	4	60.08	0	0.00	60.00	4	4,219	0.09%
2022/01/25	0	0.00	3	60.67	60.40	-3	4,375	-0.07%
2022/01/24	2	61.75	16	61.45	61.50	-14	4,369	-0.32%
2022/01/21	0	0.00	1	62.10	62.00	-1	4,417	-0.02%
2022/01/20	1	62.10	12	62.00	62.00	-11	4,457	-0.25%
2022/01/19	2	62.10	0	0.00	62.00	2	4,484	0.04%
2022/01/18	1	62.80	12	62.60	62.60	-11	4,506	-0.24%
2022/01/17	0	0.00	14	62.10	62.40	-14	4,573	-0.31%
2022/01/14	3	62.43	0	0.00	62.40	3	4,656	0.06%
2022/01/13	0	0.00	1	63.00	63.30	-1	4,815	-0.02%
2022/01/12	0	0.00	1	62.70	63.30	-1	4,944	-0.02%
2022/01/11	2	63.55	0	0.00	63.40	2	5,062	0.04%
2022/01/10	1	64.10	1	63.90	64.00	0	5,313	0.00%
2022/01/07	2	64.85	2	64.50	64.20	0	5,567	0.00%
2022/01/06	2	65.70	4	65.43	65.70	-2	5,601	-0.04%
2022/01/05	11	66.47	7	66.27	66.20	4	5,650	0.07%
2022/01/04	0	0.00	2	64.20	64.50	-2	5,601	-0.04%
2022/01/03	1	64.10	0	64.40	64.20	1	5,781	0.02%
2021/12/30	2	64.90	2	65.10	64.90	0	5,923	0.00%
2021/12/29	0	0.00	2	65.00	64.90	-2	6,247	-0.03%
2021/12/24	15	64.73	1	64.80	64.60	14	7,497	0.19%
2021/12/23	1	64.60	0.1	64.60	64.60	0.9	7,932	0.01%
2021/12/21	0	0.00	3.1	64.13	64.10	-3.1	8,253	-0.04%
2021/12/17	3	63.73	10.3	63.71	63.90	-7.3	8,733	-0.08%
2021/12/16	0	0.00	0	64.30	64.00	0	9,052	0.00%
2021/12/15	1	64.20	0	64.20	63.90	1	9,158	0.01%
2021/12/14	0	0.00	20	64.20	64.20	-20	9,301	-0.22%
2021/12/13	0	0.00	1	65.60	64.80	-1	9,340	-0.01%
2021/12/10	0	0.00	1.1	65.23	65.30	-1.1	9,585	-0.01%
2021/12/09	1	64.41	2	64.85	65.20	-1	9,552	-0.01%
2021/12/08	2	64.20	0	0.00	64.30	2	9,529	0.02%
2021/12/07	1	64.31	2	64.30	64.30	-1	9,514	-0.01%
2021/12/06	5	65.52	1.3	64.47	65.50	3.7	9,462	0.04%
2021/12/03	0	64.90	2	64.70	64.40	-2	9,490	-0.02%
2021/12/02	0	0.00	1	64.30	64.30	-1	9,489	-0.01%
2021/12/01	10	65.00	22	64.65	64.90	-12	9,490	-0.13%
2021/11/30	21	65.30	22	65.36	65.20	-1	9,519	-0.01%
2021/11/29	0.1	65.20	0	0.00	65.00	0.1	9,497	0.00%
2021/11/26	5	65.42	80	66.27	65.10	-75	9,469	-0.79%
2021/11/25	3	66.80	0	0.00	66.60	3	9,412	0.03%
2021/11/24	1.1	66.83	10	66.70	67.10	-8.9	9,427	-0.09%
2021/11/23	1	66.80	22.3	66.61	66.60	-21.3	9,460	-0.22%
2021/11/22	10	67.05	10	67.11	67.10	0	9,442	0.00%
2021/11/19	5	67.20	1	66.60	66.70	4	9,486	0.04%
2021/11/18	7	67.17	105	66.82	67.10	-98	9,548	-1.03%	大賣/
2021/11/17	3	67.23	0	0.00	66.90	3	9,682	0.03%
2021/11/16	125	67.34	3	67.30	67.30	122	9,779	1.25%	大買/鉅額交易
2021/11/15	3	68.47	0	0.00	68.00	3	9,836	0.03%
2021/11/12	0	0.00	32	69.04	68.90	-32	9,928	-0.32%
2021/11/11	23	70.51	1	70.60	69.30	22	9,930	0.22%
2021/11/10	15	70.13	17	69.98	70.20	-2	9,851	-0.02%
2021/11/09	27	69.75	17	69.59	69.60	10	9,853	0.10%
2021/11/08	2	69.25	13	69.30	69.60	-11	9,847	-0.11%
2021/11/05	20	70.25	45	69.79	70.00	-25	9,845	-0.25%
2021/11/04	52	70.75	1	70.20	70.00	51	9,782	0.52%
2021/11/03	30	69.58	1	69.90	69.80	29	9,643	0.30%
2021/11/02	18.1	69.56	49	69.49	69.10	-30.9	9,609	-0.32%
2021/11/01	18	68.60	7	68.69	68.60	11	9,474	0.12%
2021/10/29	3	68.73	0	0.00	68.80	3	9,456	0.03%
2021/10/28	24	68.10	27.1	68.86	68.60	-3.1	9,393	-0.03%
2021/10/27	18	67.88	30	67.67	67.70	-12	9,316	-0.13%
2021/10/26	51	68.36	40	68.00	68.00	11	9,311	0.12%
2021/10/25	43	68.41	50	68.23	68.30	-7	9,279	-0.08%
2021/10/22	34	67.22	45	67.57	67.90	-11	9,259	-0.12%
2021/10/21	47.1	67.38	32	66.62	66.50	15.1	9,213	0.16%
2021/10/20	36	68.24	34	67.82	67.90	2	9,154	0.02%
2021/10/19	36	68.51	22	68.31	68.00	14	9,037	0.16%
2021/10/18	70	70.03	22	69.53	68.70	48	8,913	0.54%
2021/10/15	45	70.23	31.1	69.95	70.80	13.9	8,729	0.16%
2021/10/14	38	69.37	26	68.55	68.50	12	8,527	0.14%
2021/10/13	1.1	68.93	11	68.61	69.00	-9.9	8,468	-0.12%
2021/10/12	17	68.18	22	68.08	67.90	-5	8,397	-0.06%
2021/10/08	13	70.31	4	70.58	70.10	9	8,305	0.11%
2021/10/07	1.1	69.69	3	69.67	69.40	-2	8,151	-0.02%
2021/10/06	22.1	69.65	0	0.00	68.30	22.1	8,078	0.27%
2021/10/05	27	70.00	15.1	69.59	71.20	11.9	7,773	0.15%
2021/10/04	12	70.28	48	70.21	70.90	-36	7,414	-0.49%
2021/10/01	15.1	68.73	11	69.84	67.60	4.1	6,842	0.06%
2021/09/30	29	70.54	22	70.42	70.30	7	6,600	0.11%
2021/09/29	49	68.75	6	68.45	68.70	43	6,218	0.69%
2021/09/28	10	68.70	9	69.18	69.40	1	6,209	0.02%
2021/09/27	1	69.27	4	68.55	68.80	-3	6,058	-0.05%
2021/09/24	4	69.10	31	68.66	68.70	-27	5,961	-0.45%
2021/09/23	26	67.16	39.1	67.80	68.00	-13.1	5,645	-0.23%
2021/09/22	4	64.95	2.5	65.36	66.20	1.5	5,330	0.03%
2021/09/17	3	65.43	4	65.85	66.50	-1	5,240	-0.02%
2021/09/16	4	64.45	0	0.00	64.40	4	5,113	0.08%
2021/09/15	6	65.87	6	65.80	65.00	0	5,073	0.00%
2021/09/14	1	62.90	0	0.00	62.80	1	4,849	0.02%
2021/09/13	0.1	63.30	1	63.00	63.00	-0.9	4,862	-0.02%
2021/09/10	0	0.00	1	63.40	63.50	-1	4,890	-0.02%
2021/09/09	0	0.00	2	63.25	63.50	-2	5,004	-0.04%
2021/09/08	4	63.20	0	0.00	62.90	4	5,002	0.08%
2021/09/07	1	64.40	10	64.05	64.30	-9	4,951	-0.18%
2021/09/06	5	64.70	0	0.00	64.00	5	4,946	0.10%
2021/09/03	3	64.50	31	64.12	64.90	-28	4,952	-0.57%
2021/09/02	11	64.86	60	65.00	64.20	-49	4,909	-1.00%
2021/09/01	1	65.60	2	66.10	65.60	-1	4,851	-0.02%
2021/08/31	15	66.07	0	0.00	66.30	15	4,845	0.31%
2021/08/30	5	66.30	4	65.60	66.20	1	4,853	0.02%
2021/08/27	14	66.06	0	65.70	66.20	14	4,900	0.29%
2021/08/26	2	65.25	1	65.00	65.70	1	4,919	0.02%
2021/08/25	11	65.72	3	65.73	65.70	8	5,051	0.16%
2021/08/24	32.1	67.07	3	66.13	65.70	29.1	5,050	0.58%
2021/08/23	4.1	66.87	7	66.77	67.30	-2.9	5,006	-0.06%
2021/08/20	30	65.15	4	65.75	65.90	26	4,871	0.53%
2021/08/19	1	64.43	2	64.20	64.50	-1	4,791	-0.02%
2021/08/18	13	65.45	20	64.69	66.80	-7	4,610	-0.15%
2021/08/17	11.1	64.12	2	64.35	64.40	9.1	4,482	0.20%
2021/08/16	1.1	63.51	2	63.75	63.90	-0.9	4,440	-0.02%
2021/08/13	3.1	64.30	8	64.16	64.00	-5	4,433	-0.11%
2021/08/12	0	0.00	1.5	63.93	63.80	-1.5	4,405	-0.03%
2021/08/11	1.5	63.23	2	62.70	63.30	-0.5	4,404	-0.01%
2021/08/10	0	0.00	6	62.60	62.20	-6	4,479	-0.13%
2021/08/09	0.1	62.90	2	63.00	62.80	-2	4,608	-0.04%
2021/08/06	0.1	63.60	0	0.00	63.70	0.1	4,665	0.00%
2021/08/05	0	0.00	13	62.78	63.20	-13	4,772	-0.27%
2021/08/04	0	0.00	8	62.05	62.10	-8	4,972	-0.16%
2021/08/03	0	0.00	12	62.00	62.30	-12	5,070	-0.24%
2021/07/30	13	61.82	2	61.80	61.60	11	5,173	0.21%
2021/07/29	2	62.60	0	0.00	62.70	2	5,196	0.04%
2021/07/28	8	62.55	3	61.77	62.20	5	5,306	0.09%
2021/07/27	6	63.20	0	0.00	62.50	6	5,499	0.11%
2021/07/26	3.1	62.46	12.1	63.18	63.10	-9	5,680	-0.16%
2021/07/23	5.1	62.26	34	62.29	62.60	-29	5,639	-0.51%
2021/07/22	4	62.25	4	62.45	62.40	0	5,708	0.00%
2021/07/21	22	63.22	6.4	63.06	63.00	15.7	5,794	0.27%
2021/07/20	4	64.28	5	64.68	64.20	-1	5,755	-0.02%
2021/07/19	3	65.93	0	0.00	65.80	3	5,777	0.05%
2021/07/16	5	66.42	4	66.43	66.50	1	5,967	0.02%
2021/07/15	34	67.06	1	66.60	66.70	33	6,086	0.54%
2021/07/14	3	66.03	0	0.00	65.80	3	6,100	0.05%
2021/07/13	4	66.25	4	66.60	66.10	0	6,153	0.00%
2021/07/12	1	65.40	3.2	65.79	65.80	-2.2	6,170	-0.04%
2021/07/09	1	64.90	0	65.10	65.00	1	6,253	0.02%
2021/07/08	3	65.27	0	0.00	65.50	3	6,399	0.05%
2021/07/07	1.3	65.87	9	65.62	65.50	-7.7	6,501	-0.12%
2021/07/06	3.5	66.09	11.5	66.06	66.00	-8	6,572	-0.12%
2021/07/05	17	67.13	5	66.42	67.00	12	6,628	0.18%
2021/07/02	6	64.78	0	0.00	65.00	6	6,607	0.09%
2021/07/01	1	64.90	0	0.00	65.10	1	6,709	0.01%
2021/06/30	1	65.80	1	65.90	65.70	0	6,760	0.00%
2021/06/29	0	0.00	1	65.20	65.30	-1	6,904	-0.01%
2021/06/28	0	0.00	3.1	65.44	65.30	-3.1	7,157	-0.04%
2021/06/25	3	65.87	10	65.91	65.60	-7	7,238	-0.10%
2021/06/24	3	65.10	6	65.30	65.40	-3	7,302	-0.04%
2021/06/23	0	0.00	18.1	64.88	65.10	-18.1	7,422	-0.24%
2021/06/22	18	64.02	1	64.40	63.90	17	7,633	0.22%
2021/06/21	4	64.48	4.3	64.79	64.20	-0.3	7,891	0.00%
2021/06/18	1	66.10	13	65.80	65.70	-12	8,989	-0.13%
2021/06/17	0	0.00	1	64.40	65.00	-1	9,076	-0.01%
2021/06/16	1	64.70	7	64.70	64.60	-6	9,342	-0.06%
2021/06/15	2	65.00	0	0.00	65.00	2	9,745	0.02%
2021/06/11	0	0.00	4	64.75	64.90	-4	10,415	-0.04%
2021/06/10	0	0.00	7	63.90	64.20	-7	10,545	-0.07%
2021/06/09	4	63.70	0	0.00	63.40	4	10,719	0.04%
2021/06/07	1.2	63.32	1	63.80	63.50	0.2	11,381	0.00%
2021/06/04	7.2	64.03	20	64.00	64.00	-12.8	11,419	-0.11%
2021/06/03	6	65.33	2	65.35	65.10	4	11,503	0.03%
2021/06/02	32	66.60	4	66.55	65.90	28	11,547	0.24%
2021/06/01	1	66.40	3	65.97	66.40	-2	11,512	-0.02%
2021/05/31	0.1	65.80	2	65.30	65.30	-1.9	11,685	-0.02%
2021/05/27	1	63.90	0	0.00	64.00	1	11,840	0.01%
2021/05/25	16	64.04	3	64.27	64.30	13	12,460	0.10%
2021/05/24	0	0.00	1	63.30	63.50	-1	13,058	-0.01%
2021/05/21	2	62.80	0	0.00	63.10	2	13,201	0.02%
2021/05/19	1	61.91	1.3	62.18	62.10	-0.3	13,616	0.00%
2021/05/18	0	0.00	20	60.99	62.70	-20	13,799	-0.14%
2021/05/17	1	57.00	51	57.62	57.80	-50	13,988	-0.36%
2021/05/14	1	61.30	1	61.20	60.90	0	14,093	0.00%
2021/05/13	0	0.00	6	59.40	61.20	-6	14,457	-0.04%
2021/05/12	12	58.82	3	59.60	59.80	9	14,679	0.06%
2021/05/11	0	0.00	1	63.40	62.00	-1	15,153	-0.01%
2021/05/10	0	0.00	1	65.40	65.40	-1	15,223	-0.01%
2021/05/07	2	65.45	5	65.92	66.20	-3	15,477	-0.02%
2021/05/06	2	64.25	1	64.10	64.40	1	15,780	0.01%
2021/05/05	4	64.95	9	65.01	63.60	-5	16,217	-0.03%
2021/05/04	6	65.22	18	64.94	64.20	-12	16,250	-0.07%
2021/05/03	16.1	66.65	3	66.40	66.70	13.1	16,320	0.08%
2021/04/29	5	69.42	7	69.10	69.00	-2	16,341	-0.01%
2021/04/28	9	69.86	2	69.90	69.70	7	16,457	0.04%
2021/04/27	6.3	70.76	14	71.01	70.70	-7.7	16,704	-0.05%
2021/04/26	21.1	69.77	7	69.77	69.60	14.1	16,916	0.08%
2021/04/23	5	69.68	8	69.26	69.60	-3	17,894	-0.02%
2021/04/22	20	70.40	26	69.87	69.30	-6	19,364	-0.03%
2021/04/21	9	71.28	2	71.45	70.80	7	21,177	0.03%
2021/04/20	4	71.45	9	71.26	71.00	-5	23,422	-0.02%
2021/04/19	1.1	70.93	7	71.10	71.10	-5.9	24,127	-0.02%
2021/04/16	6	71.45	7	71.77	71.70	-1	24,288	0.00%
2021/04/15	21	70.40	10	70.70	70.80	11	24,357	0.05%
2021/04/14	6	71.57	25	70.89	71.10	-19	24,344	-0.08%
2021/04/13	19	72.46	9	72.66	72.10	10	24,468	0.04%
2021/04/12	16	72.21	5	72.50	72.10	11	24,572	0.04%
2021/04/09	7	72.19	9	71.97	72.00	-2	24,711	-0.01%
2021/04/08	7.2	72.34	2	72.30	72.30	5.2	24,687	0.02%
2021/04/07	3.1	72.86	7	72.77	73.10	-3.9	24,603	-0.02%
2021/04/06	11	72.16	7	72.16	72.10	4	24,526	0.02%
2021/04/01	9.5	72.01	15	72.01	71.90	-5.5	24,495	-0.02%
2021/03/31	35	72.86	19	72.72	72.60	16	24,416	0.07%
2021/03/30	1	74.30	4	74.28	74.80	-3	24,191	-0.01%
2021/03/29	6.5	74.13	2	74.30	74.10	4.5	24,121	0.02%
2021/03/26	22	74.10	12.2	73.91	73.80	9.8	24,108	0.04%
2021/03/25	15	74.76	9	74.22	74.10	6	24,013	0.02%
2021/03/24	16.4	75.67	11	75.72	75.40	5.4	23,836	0.02%
2021/03/23	48	77.29	69	77.15	76.10	-21	23,564	-0.09%
2021/03/22	14	73.14	12	73.24	74.00	2	22,465	0.01%
2021/03/19	34	73.31	14.4	73.47	73.00	19.6	22,308	0.09%
2021/03/18	42	74.71	26	74.93	74.80	16	22,105	0.07%
2021/03/17	40	73.92	66	74.64	73.40	-26	21,765	-0.12%
2021/03/16	4	72.85	7	72.40	72.50	-3	21,200	-0.01%
2021/03/15	11.2	72.64	33	72.59	72.80	-21.8	21,150	-0.10%
2021/03/12	12	72.88	33	72.93	73.30	-21	21,192	-0.10%
2021/03/11	32.6	71.22	39	71.23	71.30	-6.4	21,120	-0.03%
2021/03/10	21	69.86	7	69.86	69.60	14	20,960	0.07%
2021/03/09	23	68.00	14.1	68.06	69.00	8.9	20,933	0.04%
2021/03/08	8	69.83	6	69.25	69.00	2	20,785	0.01%
2021/03/05	17	70.31	7	70.64	70.00	10	20,689	0.05%
2021/03/04	33	70.84	61	71.23	70.50	-28	20,660	-0.14%
2021/03/03	12	69.44	3	70.50	70.80	9	20,431	0.04%
2021/03/02	11	69.30	5	70.76	69.30	6	20,303	0.03%
2021/02/26	22	69.93	8	70.10	70.00	14	20,163	0.07%
2021/02/25	30	72.12	18.1	72.36	71.30	12	19,931	0.06%
2021/02/24	28	71.75	25.3	71.86	70.60	2.7	19,489	0.01%
2021/02/23	10	69.49	7	69.54	69.70	3	18,843	0.02%
2021/02/22	15	69.68	4	69.98	69.70	11	18,685	0.06%
2021/02/19	8	69.04	29	68.94	69.40	-21	18,424	-0.11%
2021/02/18	15	70.23	11	70.23	70.20	4	18,213	0.02%
2021/02/17	29.3	69.82	30	69.54	69.90	-0.7	17,982	0.00%
2021/02/05	21	70.70	11	70.60	70.40	10	17,708	0.06%
2021/02/04	33	70.37	22	70.91	70.40	11	17,457	0.06%
2021/02/03	25	72.89	4	73.00	72.50	21	17,039	0.12%
2021/02/02	66	74.64	10	74.11	73.60	56	16,672	0.34%
2021/02/01	4.5	73.24	22	73.55	74.90	-17.5	15,953	-0.11%
2021/01/29	5	75.88	5	77.04	74.80	0	15,757	0.00%
2021/01/28	6.5	76.55	16.1	76.96	77.20	-9.6	15,459	-0.06%
2021/01/27	35	77.48	42.1	76.98	78.20	-7.1	15,072	-0.05%
2021/01/26	11	74.67	0	0.00	74.40	11	14,563	0.08%
2021/01/25	16	76.18	22.3	76.01	75.30	-6.3	14,395	-0.04%
2021/01/22	22	73.99	21	73.66	75.60	1	14,088	0.01%
2021/01/21	4	72.73	2.3	73.74	72.50	1.7	13,851	0.01%
2021/01/20	14	73.46	45	73.04	72.10	-31	13,646	-0.23%
2021/01/19	25.2	76.21	35	76.43	76.00	-9.8	13,299	-0.07%
2021/01/18	51.5	75.01	48	75.82	77.30	3.5	12,960	0.03%
2021/01/15	117.9	76.77	89.2	76.33	75.60	28.7	11,917	0.24%	大買/
2021/01/14	92.4	75.61	82.1	75.47	76.90	10.4	10,349	0.10%
2021/01/13	168.2	70.17	78.8	71.63	72.80	89.5	8,308	1.08%	大買/
2021/01/12	15	67.70	30.3	67.70	67.70	-15.3	5,923	-0.26%
2021/01/11	7	61.60	40.1	61.60	61.60	-33.1	5,142	-0.64%
2021/01/08	5.8	55.16	5	54.96	56.00	0.8	4,890	0.02%
2021/01/07	5	55.42	6.8	55.34	55.60	-1.8	4,712	-0.04%
2021/01/06	38.1	55.85	8	56.34	55.70	30.1	4,613	0.65%
2021/01/05	17	56.31	5	56.02	56.10	12	4,309	0.28%
2021/01/04	15	55.13	24	55.23	55.60	-9	4,071	-0.22%
2020/12/31	10	53.58	1	54.00	53.40	9	3,844	0.23%
2020/12/30	11	53.35	0	0.00	53.60	11	3,760	0.29%
2020/12/29	2	53.45	5	53.40	53.40	-3	3,724	-0.08%
2020/12/28	11.2	54.09	5	54.12	54.00	6.2	3,684	0.17%
2020/12/25	0	0.00	4.4	53.78	53.70	-4.4	3,627	-0.12%
2020/12/24	3	53.07	5	52.80	52.70	-2	3,521	-0.06%
2020/12/23	0	0.00	1	52.30	52.10	-1	3,454	-0.03%
2020/12/22	2	52.30	0	0.00	52.00	2	3,437	0.06%
2020/12/18	5	52.06	0	0.00	51.90	5	3,403	0.15%
2020/12/17	4	52.60	7	52.50	52.60	-3	3,360	-0.09%
2020/12/16	0	0.00	3	52.50	52.90	-3	3,354	-0.09%
2020/12/15	16	52.29	5	52.60	52.00	11	3,341	0.33%
2020/12/14	4	53.18	1	53.50	52.70	3	3,279	0.09%
2020/12/11	10.1	53.10	18	52.92	53.00	-7.9	3,205	-0.25%
2020/12/10	24	53.42	3	53.73	53.20	21	3,128	0.67%
2020/12/09	10.2	54.97	2.1	55.01	54.70	8.1	2,998	0.27%
2020/12/08	3	54.93	14.2	55.71	54.70	-11.2	2,877	-0.39%
2020/12/07	62.3	54.78	51	55.31	56.30	11.3	2,632	0.43%
2020/12/04	1	52.30	3	52.47	52.50	-2	2,227	-0.09%
2020/12/03	2	51.80	0	0.00	51.60	2	2,175	0.09%
2020/12/02	1	52.30	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%
2020/11/30	0	0.00	5	52.44	52.60	-5	2,111	-0.24%
2020/11/27	1	52.10	1	52.30	52.10	0	2,002	0.00%
2020/11/25	9	51.87	0	0.00	51.60	9	2,039	0.44%
2020/11/24	2	51.70	0	0.00	51.60	2	2,028	0.10%
2020/11/20	0	0.00	5	51.80	52.10	-5	1,960	-0.26%
2020/11/18	0	0.00	1	51.80	51.80	-1	1,948	-0.05%
2020/11/17	6	51.30	1	51.40	51.30	5	1,939	0.26%
2020/11/16	1	51.20	0	0.00	51.50	1	1,987	0.05%
2020/11/13	1	51.10	0	0.00	51.00	1	1,988	0.05%
2020/11/11	0	0.00	9	51.91	52.30	-9	1,952	-0.46%
2020/11/10	0	0.00	5	52.00	51.60	-5	1,934	-0.26%
2020/11/06	0	0.00	2	51.40	51.30	-2	1,968	-0.10%
2020/11/03	0	0.00	1	50.90	51.10	-1	2,012	-0.05%
2020/11/02	1	50.40	0	0.00	50.30	1	2,025	0.05%
2020/10/30	0	0.00	1	50.20	50.10	-1	2,045	-0.05%
2020/10/29	0	0.00	1	50.50	50.40	-1	2,036	-0.05%
2020/10/28	5	50.90	0	0.00	51.00	5	2,052	0.24%
2020/10/23	1	51.40	0	0.00	51.70	1	2,118	0.05%
2020/10/20	7	51.52	0	0.00	51.60	7	2,272	0.31%
2020/10/19	1	51.90	0	0.00	51.90	1	2,330	0.04%
2020/10/16	2	51.60	0	0.00	51.20	2	2,420	0.08%
2020/10/15	0	0.00	1	51.70	51.40	-1	2,494	-0.04%
2020/10/14	0	0.00	1	51.90	51.80	-1	2,580	-0.04%
2020/10/08	0	0.00	4	52.10	52.10	-4	2,790	-0.14%
2020/10/07	0.1	51.70	0	0.00	51.40	0.1	2,825	0.00%
2020/10/06	0	0.00	1	51.70	51.90	-1	2,864	-0.03%
2020/10/05	1	51.00	0	0.00	51.00	1	2,886	0.03%
2020/09/29	0	0.00	1	51.70	51.30	-1	2,956	-0.03%
2020/09/28	0	0.00	5	50.90	51.00	-5	3,033	-0.16%
2020/09/24	5	50.18	0	0.00	50.30	5	3,106	0.16%
2020/09/23	8	51.30	0	0.00	51.40	8	3,069	0.26%
2020/09/21	2	53.05	4	53.53	53.00	-2	3,162	-0.06%
2020/09/14	0	0.00	4	52.80	52.80	-4	3,342	-0.12%
2020/09/11	0	0.00	2	52.40	52.70	-2	3,368	-0.06%
2020/09/10	2	52.40	0	0.00	52.30	2	3,385	0.06%
2020/09/08	5	52.44	0	0.00	52.30	5	3,422	0.15%
2020/09/04	2	52.55	0	0.00	52.50	2	3,478	0.06%
2020/09/02	0	0.00	10	53.18	53.40	-10	3,466	-0.29%
2020/09/01	10	52.10	0.3	53.00	53.00	9.7	3,495	0.28%
2020/08/27	0	0.00	0.5	53.30	53.10	-0.5	3,529	-0.01%
2020/08/25	0	0.00	2	53.10	53.10	-2	3,558	-0.06%
2020/08/24	0	0.00	3	52.20	52.10	-3	3,587	-0.08%
2020/08/21	12	51.57	6	51.90	51.80	6	3,590	0.17%
2020/08/20	2	51.10	5	51.12	51.20	-3	3,581	-0.08%
2020/08/19	0	0.00	4	54.13	53.50	-4	3,523	-0.11%
2020/08/18	0	0.00	2	54.00	54.00	-2	3,510	-0.06%
2020/08/17	0	0.00	6	53.95	54.30	-6	3,521	-0.17%
2020/08/14	0	0.00	1	53.30	53.60	-1	3,521	-0.03%
2020/08/13	2	53.55	0	0.00	53.10	2	3,519	0.06%
2020/08/12	9	53.36	1	53.60	53.60	8	3,485	0.23%
2020/08/11	2	53.90	0	0.00	53.70	2	3,501	0.06%
2020/08/10	2	54.30	15	54.30	54.40	-13	3,522	-0.37%
2020/08/07	2	54.15	0	0.00	54.30	2	3,561	0.06%
2020/08/06	5	55.20	2.4	54.88	54.80	2.6	3,566	0.07%
2020/08/05	10	54.60	0	0.00	54.50	10	3,592	0.28%
2020/08/04	0	0.00	4.2	54.05	54.50	-4.2	3,614	-0.12%
2020/08/03	2	54.25	9	54.40	53.90	-7	3,640	-0.19%
2020/07/31	1	54.20	3	54.63	54.20	-2	3,640	-0.05%
2020/07/30	0	0.00	2	54.05	54.80	-2	3,669	-0.05%
2020/07/29	1	53.70	0	0.00	53.70	1	3,676	0.03%
2020/07/28	0	0.00	2	54.00	53.60	-2	3,734	-0.05%
2020/07/27	2	53.95	0	0.00	53.60	2	3,923	0.05%
2020/07/24	2	54.20	0	0.00	54.20	2	3,912	0.05%
2020/07/23	1	56.20	1	55.80	55.30	0	3,881	0.00%
2020/07/22	2	57.55	6	57.93	58.00	-4	3,845	-0.10%
2020/07/21	5	57.00	12	57.31	57.60	-7	3,757	-0.19%
2020/07/20	1	56.90	0	0.00	56.90	1	3,695	0.03%
2020/07/17	2	57.50	3	57.93	57.70	-1	3,632	-0.03%
2020/07/16	12	57.72	0	0.00	58.00	12	3,580	0.34%
2020/07/15	2	57.70	0	0.00	57.20	2	3,552	0.06%
2020/07/14	0	0.00	4	58.15	57.70	-4	3,530	-0.11%
2020/07/13	0	0.00	2	58.00	58.00	-2	3,522	-0.06%
2020/07/10	3	57.47	1	57.30	57.10	2	3,528	0.06%
2020/07/09	1	58.30	0	0.00	58.00	1	3,536	0.03%
2020/07/08	0	0.00	5	57.70	58.20	-5	3,499	-0.14%
2020/07/07	3	58.60	1	59.10	57.90	2	3,496	0.06%
2020/07/06	6	57.68	13	58.00	57.80	-7	3,540	-0.20%
2020/07/03	0	0.00	1	56.90	57.00	-1	3,549	-0.03%
2020/07/02	5	57.00	2	57.00	57.40	3	3,543	0.08%
2020/07/01	3	57.10	9	57.32	57.00	-6	3,542	-0.17%
2020/06/30	1	56.40	5	56.10	56.50	-4	3,455	-0.12%
2020/06/29	5	55.10	0	0.00	55.20	5	3,419	0.15%
2020/06/24	1	55.90	6	55.80	55.90	-5	3,392	-0.15%
2020/06/19	2	54.60	3	54.40	54.10	-1	3,365	-0.03%
2020/06/17	0	0.00	3	54.70	54.50	-3	3,313	-0.09%
2020/06/16	0	0.00	8	54.43	54.10	-8	3,379	-0.24%
2020/06/15	4	53.70	0	0.00	53.10	4	3,485	0.11%
2020/06/12	4	53.63	0	0.00	53.80	4	3,523	0.11%
2020/06/11	4	54.78	0	0.00	54.50	4	3,600	0.11%
2020/06/09	2	55.30	3	55.50	55.40	-1	3,744	-0.03%
2020/06/08	12	55.68	2	55.50	55.80	10	3,846	0.26%
2020/06/05	2	55.55	1	55.80	55.50	1	3,834	0.03%
2020/06/04	2	55.30	0.1	55.20	55.20	1.9	3,822	0.05%
2020/06/03	9	54.93	3	54.93	55.20	6	3,835	0.16%
2020/06/02	8	54.30	1	54.50	54.30	7	3,837	0.18%
2020/06/01	1	54.20	0	0.00	54.00	1	3,825	0.03%
2020/05/27	3	54.03	1.5	54.23	54.30	1.5	3,829	0.04%
2020/05/26	0	0.00	1	53.60	54.00	-1	3,853	-0.03%
2020/05/25	0	0.00	3	53.80	53.20	-3	3,859	-0.08%
2020/05/22	2	54.05	0	0.00	53.60	2	3,860	0.05%
2020/05/20	1	54.80	3	54.90	54.70	-2	3,844	-0.05%
2020/05/19	4	54.38	1	54.30	54.50	3	3,843	0.08%
2020/05/18	2	53.80	2	53.75	53.70	0	3,845	0.00%
2020/05/15	2	54.30	1	54.80	54.80	1	3,815	0.03%
2020/05/14	5	56.00	0	0.00	55.50	5	3,778	0.13%
2020/05/12	5	56.50	4	56.83	56.50	1	3,743	0.03%
2020/05/11	1	57.40	3	57.30	57.40	-2	3,742	-0.05%
2020/05/08	1	56.30	0	0.00	56.20	1	3,714	0.03%
2020/05/06	11	55.80	0	0.00	55.50	11	3,663	0.30%
2020/05/05	2	56.20	1	55.70	55.90	1	3,633	0.03%
2020/05/04	3	55.40	1	55.91	56.30	2	3,626	0.05%
2020/04/30	32	57.87	40	57.92	57.60	-8	3,581	-0.22%
2020/04/29	1	54.90	1	54.90	54.90	0	3,414	0.00%
2020/04/28	6	54.60	0	0.00	54.60	6	3,425	0.18%
2020/04/27	8	54.60	0	0.00	54.60	8	3,521	0.23%
2020/04/24	1	54.00	0	0.00	53.60	1	3,505	0.03%
2020/04/21	1	53.00	0	0.00	52.40	1	3,505	0.03%
2020/04/17	2	54.30	2	54.50	54.50	0	3,472	0.00%
2020/04/16	1	54.00	0	0.00	54.00	1	3,419	0.03%
2020/04/15	3	54.50	1	54.30	54.50	2	3,391	0.06%
2020/04/13	1	53.60	0	0.00	53.50	1	3,353	0.03%
2020/04/10	1	54.00	0	0.00	54.30	1	3,367	0.03%
2020/04/09	5.5	55.60	2	55.50	54.80	3.5	3,354	0.10%
2020/04/08	0	0.00	1	51.20	53.40	-1	3,239	-0.03%
2020/04/07	2	50.70	0	0.00	51.20	2	3,189	0.06%
2020/04/01	9	49.46	5	49.75	49.00	4	3,164	0.13%
2020/03/30	0	0.00	4	48.78	49.25	-4	3,144	-0.13%
2020/03/27	1	50.00	2	49.60	49.55	-1	3,154	-0.03%
2020/03/26	2	49.80	2	50.00	49.65	0	3,135	0.00%
2020/03/25	2	50.30	1	50.00	49.95	1	3,165	0.03%
2020/03/24	0	0.00	5	49.08	48.75	-5	3,153	-0.16%
2020/03/23	5	47.34	1	47.00	46.95	4	3,187	0.13%
2020/03/20	3	49.15	1	48.80	49.50	2	3,220	0.06%
2020/03/19	4	47.91	2	47.33	46.20	2	3,172	0.06%
2020/03/18	3	50.33	9	50.33	50.00	-6	3,119	-0.19%
2020/03/17	3	50.03	2	50.50	51.00	1	3,177	0.03%
2020/03/16	1	51.90	0	0.00	52.00	1	3,134	0.03%
2020/03/12	9	55.19	1	56.50	55.20	8	2,982	0.27%
2020/03/11	1	58.20	0	0.00	58.10	1	2,899	0.03%
2020/03/10	1	58.00	5	58.10	58.10	-4	2,910	-0.14%
2020/03/09	7	57.73	3	57.90	58.50	4	2,907	0.14%
2020/03/06	4	58.73	1	58.70	58.50	3	2,863	0.10%
2020/03/05	0	0.00	1	59.70	59.90	-1	2,843	-0.04%
2020/03/04	1	58.80	5	58.90	59.00	-4	2,858	-0.14%
2020/03/02	6	58.60	0	0.00	58.70	6	2,850	0.21%
2020/02/27	11	59.54	7	59.63	59.50	4	2,885	0.14%
2020/02/26	1	59.60	15	59.63	59.60	-14	2,863	-0.49%
2020/02/25	3	60.00	2	59.65	59.90	1	2,870	0.03%
2020/02/24	13	60.02	4	60.10	60.10	9	2,888	0.31%
2020/02/21	1	60.40	0	0.00	60.50	1	2,895	0.03%
2020/02/20	5	61.06	0	0.00	60.70	5	2,941	0.17%
2020/02/19	0	0.00	5	60.96	61.10	-5	2,964	-0.17%
2020/02/18	14	60.43	0	0.00	60.40	14	2,976	0.47%
2020/02/17	5	60.78	0	0.00	60.60	5	3,025	0.17%
2020/02/13	0	0.00	6	61.38	61.30	-6	3,058	-0.20%
2020/02/12	5	61.22	1	61.20	61.20	4	3,074	0.13%
2020/02/11	1	60.50	1	60.80	60.60	0	3,095	0.00%
2020/02/10	8	60.16	0	0.00	60.40	8	3,125	0.26%
2020/02/07	0	0.00	3	60.93	61.40	-3	3,186	-0.09%
2020/02/06	1	61.50	1	61.40	61.60	0	3,264	0.00%
2020/02/05	0	0.00	11	61.05	61.00	-11	3,438	-0.32%
2020/02/04	2	60.45	1	60.50	61.00	1	3,554	0.03%
2020/02/03	6	58.80	0	0.00	59.30	6	3,564	0.17%
2020/01/31	5	60.76	6	61.00	60.50	-1	3,521	-0.03%
2020/01/30	8	60.28	3.2	60.85	59.80	4.8	3,507	0.14%
2020/01/20	0	0.00	1	66.30	65.90	-1	3,396	-0.03%
2020/01/16	1	65.30	0	0.00	65.20	1	3,385	0.03%
2020/01/15	4	65.50	8	65.40	65.40	-4	3,408	-0.12%
2020/01/13	0	0.00	3	65.00	65.00	-3	3,435	-0.09%
2020/01/10	1	64.90	0	0.00	64.90	1	3,451	0.03%
2020/01/09	6	64.55	0	0.00	64.80	6	3,479	0.17%
2020/01/08	6	64.63	4	64.30	64.30	2	3,487	0.06%
2020/01/07	10	65.00	0	0.00	65.00	10	3,466	0.29%
2020/01/06	1	65.40	1	65.70	65.30	0	3,461	0.00%
2020/01/03	1	66.30	3	66.63	66.60	-2	3,467	-0.06%
2020/01/02	2	66.30	0	0.00	66.30	2	3,487	0.06%
2019/12/31	1	66.20	0	0.00	66.20	1	3,517	0.03%
2019/12/26	5	67.00	0	0.00	67.00	5	3,489	0.14%
2019/12/25	3	67.10	3	67.23	67.50	0	3,498	0.00%
2019/12/24	6	67.13	0	0.00	67.00	6	3,508	0.17%
2019/12/23	2	67.60	0	0.00	67.60	2	3,526	0.06%
2019/12/20	2	68.50	1	67.60	67.60	1	3,554	0.03%
2019/12/19	0	0.00	5	68.80	68.60	-5	3,560	-0.14%
2019/12/17	2	68.55	1	68.50	68.80	1	3,610	0.03%
2019/12/16	1	69.30	0	0.00	69.20	1	3,592	0.03%
2019/12/13	0	0.00	0	68.50	68.80	0	3,596	0.00%
2019/12/12	5	68.70	5	70.00	68.80	0	3,555	0.00%
2019/12/11	0	0.00	2	68.70	68.80	-2	3,452	-0.06%
2019/12/09	0	0.00	4	67.95	67.90	-4	3,437	-0.12%
2019/12/06	8	66.56	2	66.75	67.30	6	3,411	0.18%
2019/12/02	1	66.60	35	66.80	66.80	-34	3,372	-1.01%
2019/11/29	5	67.46	1	67.10	66.60	4	3,357	0.12%
2019/11/28	0	0.00	1	68.00	68.00	-1	3,332	-0.03%
2019/11/27	1	68.40	1	68.10	68.10	0	3,354	0.00%
2019/11/26	1	67.20	0	0.00	68.50	1	3,338	0.03%
2019/11/25	2	67.30	1	67.00	67.20	1	3,265	0.03%
2019/11/21	2	67.10	2	67.20	67.20	0	3,261	0.00%
2019/11/19	4	67.05	3	66.93	67.20	1	3,257	0.03%
2019/11/18	0	0.00	14	66.57	66.70	-14	3,230	-0.43%
2019/11/15	0	0.00	1	65.60	65.40	-1	3,207	-0.03%
2019/11/14	7	65.00	50	64.85	65.00	-43	3,202	-1.34%
2019/11/08	0	0.00	4	67.35	67.00	-4	3,142	-0.13%
2019/11/06	35	67.71	1	67.50	67.50	34	3,073	1.11%
2019/11/05	0	0.00	1.1	68.97	68.90	-1.1	3,033	-0.04%
2019/11/04	35	68.56	4	69.20	69.30	31	2,979	1.04%
2019/11/01	31	67.10	2	66.90	67.30	29	2,808	1.03%
2019/10/31	0	0.00	5	65.38	65.20	-5	2,718	-0.18%
2019/10/30	0	0.00	1	65.80	65.50	-1	2,742	-0.04%
2019/10/29	3	65.57	3	65.47	65.40	0	2,737	0.00%
2019/10/25	0	0.00	10	64.70	64.70	-10	2,717	-0.37%
2019/10/24	0	0.00	5	65.20	65.30	-5	2,707	-0.18%
2019/10/23	3	65.27	0	0.00	65.40	3	2,745	0.11%
2019/10/17	0	0.00	11.2	65.02	65.20	-11.2	2,780	-0.40%
2019/10/09	4	63.70	0	0.00	63.00	4	2,835	0.14%
2019/10/08	5	64.60	0	0.00	64.50	5	2,855	0.18%
2019/10/01	0	0.00	1	65.10	65.50	-1	2,878	-0.03%
2019/09/25	3	65.53	1	65.70	66.00	2	2,787	0.07%
2019/09/24	1	66.20	3	66.03	66.40	-2	2,755	-0.07%
2019/09/23	10	65.70	1	65.70	65.90	9	2,699	0.33%
2019/09/20	3	65.87	3	66.13	65.60	0	2,699	0.00%
2019/09/19	0	0.00	2	65.55	64.90	-2	2,559	-0.08%
2019/09/18	1	64.50	2	64.60	64.80	-1	2,524	-0.04%
2019/09/17	1	63.60	1	63.70	63.80	0	2,479	0.00%
2019/09/16	0	0.00	10	64.50	64.70	-10	2,502	-0.40%
2019/09/11	1	63.70	0	0.00	63.60	1	2,484	0.04%
2019/09/05	2	63.35	0	0.00	63.30	2	2,502	0.08%
2019/09/04	3	62.80	1	63.00	63.20	2	2,493	0.08%
2019/09/03	1	62.50	0	0.00	62.50	1	2,487	0.04%
2019/09/02	0	0.00	1	63.50	63.50	-1	2,485	-0.04%
2019/08/30	1	63.10	0	0.00	63.40	1	2,492	0.04%
2019/08/29	10	61.80	0	0.00	62.20	10	2,467	0.41%
2019/08/28	0	0.00	2	62.70	62.20	-2	2,465	-0.08%
2019/08/27	1	63.10	0	63.40	63.20	1	2,451	0.04%
2019/08/23	0	0.00	3	64.27	64.30	-3	2,455	-0.12%
2019/08/22	0	0.00	1	63.60	63.40	-1	2,442	-0.04%
2019/08/20	1	62.50	0	0.00	62.40	1	2,448	0.04%
2019/08/19	1	62.30	0	0.00	62.30	1	2,435	0.04%
2019/08/16	0	0.00	1	62.60	62.80	-1	2,439	-0.04%
2019/08/14	1	61.60	0	0.00	61.30	1	2,408	0.04%
2019/08/12	0	0.00	1	62.10	61.90	-1	2,407	-0.04%
2019/08/08	0	0.00	1	61.20	61.20	-1	2,405	-0.04%
2019/08/07	1	61.50	0	0.00	60.20	1	2,408	0.04%
2019/08/06	1	60.60	1	61.20	60.80	0	2,402	0.00%
2019/08/05	0	60.90	0	0.00	60.50	0	2,382	0.00%
2019/08/02	7	62.14	0	0.00	61.30	7	2,362	0.30%
2019/08/01	1	63.60	0	0.00	63.60	1	2,349	0.04%
2019/07/31	0	0.00	2	64.30	64.30	-2	2,308	-0.09%
2019/07/30	1	64.60	0	0.00	64.30	1	2,302	0.04%
2019/07/29	7	63.90	1	64.90	64.80	6	2,330	0.26%
2019/07/26	2	63.80	0	0.00	64.30	2	2,315	0.09%
2019/07/25	0	0.00	3	64.27	64.60	-3	2,319	-0.13%
2019/07/24	2	66.75	6	66.80	66.70	-4	2,282	-0.18%
2019/07/23	4	67.28	1	67.30	67.30	3	2,217	0.14%
2019/07/22	0	0.00	1	67.60	67.50	-1	2,195	-0.05%
2019/07/16	1	67.20	0	0.00	67.10	1	2,170	0.05%
2019/07/12	3	66.23	1	67.20	66.10	2	2,251	0.09%
2019/07/11	2	66.00	2	66.15	65.90	0	2,258	0.00%
2019/07/03	1	63.70	0	0.00	64.10	1	2,500	0.04%
2019/07/01	1	64.10	1	64.10	64.10	0	2,643	0.00%
2019/06/28	1	63.00	0	0.00	63.10	1	2,719	0.04%
2019/06/26	1	63.30	0	0.00	63.20	1	2,897	0.03%
2019/06/24	0	0.00	5	64.12	64.10	-5	2,941	-0.17%
2019/06/21	0	0.00	2	63.70	64.20	-2	2,957	-0.07%
2019/06/20	0	0.00	5	63.08	63.60	-5	2,925	-0.17%
2019/06/19	1	61.80	1	62.20	62.10	0	2,921	0.00%
2019/06/18	7	61.41	0	0.00	61.40	7	2,912	0.24%
2019/06/14	5	62.00	0	0.00	62.10	5	2,889	0.17%
2019/06/12	1	61.80	0	0.00	61.80	1	3,043	0.03%
2019/06/04	0.7	61.80	0	0.00	61.60	0.7	3,079	0.02%
2019/06/03	2	61.70	0	0.00	61.90	2	3,089	0.06%
2019/05/30	0	0.00	1	61.10	60.90	-1	3,080	-0.03%
2019/05/27	1	60.60	0	0.00	60.90	1	3,097	0.03%
2019/05/23	1	60.30	0	0.00	60.70	1	3,155	0.03%
2019/05/22	2	61.15	0	0.00	61.00	2	3,152	0.06%
2019/05/20	2	61.20	0	0.00	61.00	2	3,164	0.06%
2019/05/16	0	0.00	1	62.40	61.30	-1	3,158	-0.03%
2019/05/15	1	62.70	0	0.00	62.70	1	3,145	0.03%
2019/05/14	1	63.00	0	0.00	63.30	1	3,151	0.03%
2019/05/13	1	64.50	0	0.00	64.00	1	3,151	0.03%
2019/05/10	2	65.85	1	66.90	66.20	1	3,151	0.03%
2019/05/09	1	65.90	1	66.60	66.10	0	3,183	0.00%
2019/05/08	1	68.40	0	0.00	67.70	1	3,142	0.03%
2019/05/07	0	0.00	3	68.63	69.40	-3	3,141	-0.10%
2019/05/06	2	67.15	0	0.00	67.30	2	3,145	0.06%
2019/05/02	2	69.10	0	0.00	69.40	2	3,103	0.06%
2019/04/29	0	0.00	2	68.90	69.40	-2	3,111	-0.06%
2019/04/26	0	0.00	0	68.90	68.90	0	3,156	0.00%
2019/04/25	0	0.00	1	70.00	69.80	-1	3,184	-0.03%
2019/04/24	1	69.80	1	69.70	69.70	0	3,224	0.00%
2019/04/23	0	0.00	3	69.80	70.00	-3	3,261	-0.09%
2019/04/22	0	0.00	1	69.70	69.50	-1	3,237	-0.03%
2019/04/19	6	69.82	1	71.10	70.00	5	3,250	0.15%
2019/04/18	14	72.94	3	73.93	71.10	11	3,247	0.34%
2019/04/17	1	71.70	4	71.78	72.00	-3	3,148	-0.10%
2019/04/16	8	71.01	2	71.05	71.20	6	3,099	0.19%
2019/04/15	3	70.03	9	70.08	71.10	-6	3,044	-0.20%
2019/04/12	1	68.40	1	68.40	68.50	0	2,972	0.00%
2019/04/10	3	67.17	2	67.45	67.30	1	2,869	0.03%
2019/04/09	2	66.40	2	66.50	66.80	0	2,774	0.00%
2019/04/08	5	65.28	5	66.22	66.70	0	2,753	0.00%
2019/04/03	0	0.00	4	64.45	65.00	-4	2,644	-0.15%
2019/04/02	0	0.00	4	64.85	64.80	-4	2,605	-0.15%
2019/04/01	13.3	64.07	12	63.94	63.80	1.3	2,515	0.05%
2019/03/28	5	61.80	0	0.00	62.00	5	2,322	0.22%
2019/03/27	1	62.30	0	0.00	61.90	1	2,298	0.04%
2019/03/25	3	61.43	2	61.70	61.80	1	2,271	0.04%
2019/03/22	7	62.73	1	62.50	62.60	6	2,252	0.27%
2019/03/21	0	0.00	1	63.50	63.60	-1	2,241	-0.04%
2019/03/20	1	63.00	1	63.30	63.10	0	2,269	0.00%
2019/03/18	1	62.40	1	62.50	62.50	0	2,379	0.00%
2019/03/15	1	61.70	0	0.00	62.40	1	2,362	0.04%
2019/03/14	0	0.00	5	62.10	62.00	-5	2,213	-0.23%
2019/03/13	1	61.70	2	61.95	61.70	-1	2,263	-0.04%
2019/03/11	1	60.90	0	0.00	61.10	1	2,287	0.04%
2019/03/08	2	61.05	0	0.00	61.00	2	2,343	0.09%
2019/02/27	1	62.70	0	0.00	63.10	1	2,629	0.04%
2019/02/26	3	63.33	0	0.00	62.60	3	2,632	0.11%
2019/02/25	0	0.00	3	63.00	63.50	-3	2,614	-0.11%
2019/02/21	3	61.97	0	0.00	62.20	3	2,656	0.11%
2019/02/20	0	0.00	1	61.30	62.00	-1	2,649	-0.04%
2019/02/19	0	0.00	1	60.90	60.90	-1	2,671	-0.04%
2019/02/18	3	59.60	0	0.00	60.20	3	2,725	0.11%
2019/02/13	1	60.60	3	61.00	61.20	-2	2,788	-0.07%
2019/02/12	1	60.40	1	60.40	60.40	0	2,764	0.00%
2019/02/11	0.1	59.70	2	59.50	59.50	-1.9	2,750	-0.07%
2019/01/30	1	58.60	0	0.00	59.20	1	2,739	0.04%
2019/01/28	0	0.00	2	59.15	59.30	-2	2,712	-0.07%
2019/01/25	1	58.50	0	0.00	58.50	1	2,709	0.04%
2019/01/23	1	58.10	0	0.00	58.20	1	2,708	0.04%
2019/01/22	1	58.30	0	0.00	58.30	1	2,716	0.04%
2019/01/21	0	0.00	2	59.15	59.20	-2	2,717	-0.07%
2019/01/18	2	58.55	1	58.60	58.60	1	2,721	0.04%
2019/01/10	2	58.30	0	0.00	58.30	2	2,715	0.07%
2019/01/08	1	58.70	2	59.00	58.70	-1	2,689	-0.04%
2019/01/07	0	0.00	1	59.20	58.90	-1	2,715	-0.04%
2019/01/04	1	58.80	0.4	59.40	58.90	0.6	2,752	0.02%
2019/01/03	1	59.80	0	0.00	60.00	1	2,882	0.03%
2019/01/02	1	60.60	1	60.10	60.10	0	2,909	0.00%
2018/12/28	0	0.00	1	60.50	60.50	-1	2,926	-0.03%
2018/12/27	0	0.00	1	60.70	60.30	-1	2,952	-0.03%
2018/12/25	1	59.80	0	0.00	60.20	1	2,954	0.03%
2018/12/21	0	0.00	1	60.70	60.70	-1	3,004	-0.03%
2018/12/19	0	0.00	3	60.80	61.00	-3	2,996	-0.10%
2018/12/17	0	0.00	2	60.80	60.60	-2	3,058	-0.07%
2018/12/13	1	60.60	0	0.00	61.30	1	3,065	0.03%
2018/12/12	0	0.00	1	60.90	61.00	-1	3,043	-0.03%
2018/12/11	6	59.65	1	59.80	59.80	5	3,016	0.17%
2018/12/07	0	0.00	1	61.80	62.20	-1	2,971	-0.03%
2018/12/06	3	61.10	0	0.00	61.50	3	3,007	0.10%
2018/12/05	1	61.80	0	0.00	62.00	1	2,967	0.03%
2018/12/03	0	0.00	4	63.40	63.30	-4	3,000	-0.13%
2018/11/30	3	61.17	1	62.10	62.20	2	2,962	0.07%
2018/11/29	3	62.20	0	0.00	61.30	3	2,796	0.11%
2018/11/28	2	62.10	0	0.00	62.10	2	2,739	0.07%
2018/11/27	2	61.15	0	0.00	61.20	2	2,710	0.07%
2018/11/26	0	0.00	1	61.60	61.60	-1	2,706	-0.04%
2018/11/23	2	60.70	0	0.00	60.90	2	2,716	0.07%
2018/11/22	2	62.10	2	61.65	61.20	0	2,728	0.00%
2018/11/21	0.9	61.50	0	0.00	61.20	0.9	2,730	0.03%
2018/11/20	0	0.00	1	62.20	61.80	-1	2,690	-0.04%
2018/11/19	1	62.10	0	0.00	62.50	1	2,640	0.04%
2018/11/15	1	62.60	0	0.00	62.90	1	2,650	0.04%
2018/11/14	2	63.80	0	0.00	64.10	2	2,607	0.08%
2018/11/13	1	64.80	2	64.80	65.20	-1	2,602	-0.04%
2018/11/12	2	64.20	0	0.00	64.20	2	2,577	0.08%
2018/11/02	2	66.50	0	0.00	66.70	2	2,624	0.08%
2018/10/31	0	0.00	2	65.60	65.60	-2	2,634	-0.08%
2018/10/30	1	64.20	0	0.00	64.40	1	2,628	0.04%
2018/10/25	0	64.90	1	63.90	63.80	-1	2,632	-0.04%
2018/10/24	4	65.25	0	0.00	65.00	4	2,626	0.15%
2018/10/23	2	65.50	0	0.00	65.00	2	2,615	0.08%
2018/10/18	0	0.00	5	66.40	66.30	-5	2,602	-0.19%
2018/10/16	5	65.40	0	0.00	65.20	5	2,760	0.18%
2018/10/15	1	65.40	0	0.00	65.10	1	2,785	0.04%
2018/10/12	0	0.00	1.6	65.61	65.60	-1.6	2,817	-0.06%
2018/10/11	9	64.51	20	64.10	64.00	-11	2,844	-0.39%
2018/10/08	1	71.80	0	0.00	71.80	1	2,745	0.04%
2018/10/03	1	73.90	2	74.00	74.00	-1	2,744	-0.04%
2018/10/02	2	75.20	0	0.00	74.00	2	2,753	0.07%
2018/09/27	3	74.50	0	0.00	74.50	3	2,759	0.11%
2018/09/20	13	72.70	0	0.00	72.60	13	2,752	0.47%
2018/09/10	2	73.60	1	74.50	73.50	1	2,801	0.04%
2018/09/07	0	0.00	7	75.99	75.10	-7	2,805	-0.25%
2018/09/05	4	77.75	0	0.00	77.00	4	2,752	0.15%
2018/09/03	0	0.00	1	78.20	77.90	-1	2,730	-0.04%
2018/08/31	0	0.00	1	78.00	78.00	-1	2,746	-0.04%
2018/08/30	2	78.05	2	78.00	77.90	0	2,780	0.00%
2018/08/29	1	78.40	0	0.00	78.10	1	2,803	0.04%
2018/08/28	0	0.00	2	78.00	78.00	-2	2,797	-0.07%
2018/08/22	0	0.00	1	77.50	77.70	-1	2,907	-0.03%
2018/08/17	1	75.10	0	0.00	75.50	1	2,900	0.03%
2018/08/15	0	0.00	1	74.00	73.50	-1	2,892	-0.03%
2018/08/14	5	74.60	7	74.70	74.40	-2	2,884	-0.07%
2018/08/13	1	76.00	0	0.00	75.80	1	2,874	0.03%
2018/08/09	0	0.00	1	77.40	77.10	-1	2,871	-0.03%
2018/08/07	0	0.00	1	77.70	77.40	-1	2,934	-0.03%
2018/08/01	0	0.00	1	76.90	77.20	-1	2,958	-0.03%
2018/07/30	0	0.00	2	76.20	76.40	-2	2,933	-0.07%
2018/07/27	2	75.60	0	0.00	75.60	2	2,917	0.07%
2018/07/25	4	76.20	1	76.20	75.80	3	2,889	0.10%
2018/07/24	0	0.00	5	79.44	80.00	-5	2,837	-0.18%
2018/07/23	1	78.50	6	78.63	78.80	-5	2,711	-0.18%
2018/07/20	1	78.00	2	78.30	78.30	-1	2,691	-0.04%
2018/07/19	3	77.97	2	78.50	78.40	1	2,671	0.04%
2018/07/18	1	77.80	2	77.65	77.50	-1	2,648	-0.04%
2018/07/17	0	0.00	3	76.00	75.60	-3	2,580	-0.12%
2018/07/16	3	75.70	1	75.90	75.50	2	2,560	0.08%
2018/07/11	2	73.20	1	73.60	73.80	1	2,627	0.04%
2018/07/02	2	73.15	1	73.20	73.20	1	2,758	0.04%
2018/06/29	2	74.30	5	74.22	74.60	-3	2,737	-0.11%
2018/06/28	1	72.00	0	0.00	72.30	1	2,698	0.04%
2018/06/26	1	72.50	0	0.00	72.50	1	2,738	0.04%
2018/06/25	5	72.80	0	0.00	72.80	5	2,720	0.18%
2018/06/22	2	73.30	0	0.00	73.30	2	2,716	0.07%
2018/06/14	6	76.07	0	0.00	75.40	6	2,675	0.22%
2018/06/12	0	0.00	0.2	76.80	76.70	-0.2	2,731	-0.01%
2018/06/08	5	77.14	0	0.00	77.20	5	2,814	0.18%
2018/06/07	0	0.00	7	77.64	78.00	-7	2,831	-0.25%
2018/06/06	2	77.10	0	0.00	77.00	2	2,826	0.07%
2018/05/31	0	0.00	3	74.30	73.80	-3	2,810	-0.11%
2018/05/28	3	75.57	0	0.00	75.70	3	2,782	0.11%
2018/05/25	1	75.50	0	0.00	75.10	1	2,787	0.04%
2018/05/21	1	74.00	0	0.00	74.10	1	2,838	0.04%
2018/05/18	4	73.40	0	0.00	73.40	4	2,859	0.14%
2018/05/15	0	0.00	15.1	75.63	75.20	-15.1	2,918	-0.52%
2018/05/14	0	0.00	2	77.70	78.00	-2	3,054	-0.07%
2018/05/11	2	77.90	2	77.20	77.30	0	3,059	0.00%
2018/05/10	0	0.00	15	76.74	76.60	-15	3,081	-0.49%
2018/05/09	1	75.80	0	0.00	76.40	1	3,120	0.03%
2018/05/07	1	74.20	5	75.40	76.00	-4	3,203	-0.12%
2018/05/02	0	0.00	10	74.80	74.40	-10	3,305	-0.30%
2018/04/27	1	74.00	10	73.90	73.90	-9	3,334	-0.27%
2018/04/26	2	74.55	0	0.00	74.00	2	3,351	0.06%
2018/04/25	1	74.50	0.1	75.50	74.90	0.9	3,411	0.03%
2018/04/24	12	73.30	0	0.00	72.80	12	3,429	0.35%
2018/04/23	7	75.14	0	0.00	74.90	7	3,419	0.20%
2018/04/20	0	0.00	2	76.20	76.00	-2	3,428	-0.06%
2018/04/19	9	75.66	0	0.00	76.90	9	3,439	0.26%
2018/04/18	4	76.95	1	77.50	76.30	3	3,440	0.09%
2018/04/16	2	78.20	0	0.00	78.60	2	3,410	0.06%
2018/04/10	10	77.30	0	0.00	77.70	10	3,446	0.29%
2018/04/09	2	77.50	0	0.00	77.80	2	3,436	0.06%
2018/04/03	2	78.20	0	0.00	78.20	2	3,371	0.06%
2018/04/02	1	79.10	0	0.00	79.20	1	3,358	0.03%
2018/03/30	11	79.28	4	80.15	80.00	7	3,364	0.21%
2018/03/29	4	78.27	0	0.00	78.10	4	3,343	0.12%
2018/03/28	0	0.00	1	78.20	78.40	-1	3,356	-0.03%
2018/03/26	2	78.10	0	0.00	78.00	2	3,427	0.06%
2018/03/23	4	78.10	0	0.00	78.40	4	3,463	0.12%
2018/03/22	1	79.60	0	0.00	79.30	1	3,466	0.03%
2018/03/19	3	79.37	0	0.00	79.30	3	3,476	0.09%
2018/03/16	3	79.30	2	79.35	79.10	1	3,490	0.03%
2018/03/15	5	79.70	1	79.80	79.60	4	3,438	0.12%
2018/03/14	0	0.00	0	80.30	80.10	0	3,435	0.00%
2018/03/13	2	81.80	0	0.00	81.70	2	3,424	0.06%
2018/03/12	0	0.00	1	81.30	81.20	-1	3,469	-0.03%
2018/03/09	2	79.70	1	80.00	79.70	1	3,486	0.03%
2018/03/05	1	78.50	3	78.50	78.50	-2	3,701	-0.05%
2018/03/02	1	78.80	0	0.00	78.90	1	3,779	0.03%
2018/02/26	0	0.00	1	80.10	79.90	-1	3,930	-0.03%
2018/02/23	1	79.90	1	79.70	79.40	0	3,963	0.00%
2018/02/22	2	78.90	0	0.00	79.00	2	4,008	0.05%
2018/02/21	0	0.00	1	80.00	80.30	-1	3,997	-0.03%
2018/02/12	2	78.50	0	0.00	78.30	2	4,036	0.05%
2018/02/09	3	78.30	0	0.00	78.50	3	4,084	0.07%
2018/02/08	3	79.37	0	0.00	79.20	3	4,135	0.07%
2018/02/07	10	80.50	2	80.30	80.30	8	4,252	0.19%
2018/02/06	5	79.74	8	77.98	78.70	-3	4,506	-0.07%
2018/02/02	1	84.30	1	84.30	84.10	0	4,464	0.00%
2018/02/01	1	84.70	1	84.60	85.00	0	4,546	0.00%
2018/01/31	0	0.00	1	83.40	83.40	-1	4,596	-0.02%
2018/01/29	0	0.00	10	84.73	84.50	-10	4,613	-0.22%
2018/01/26	4	85.93	0	0.00	85.60	4	4,648	0.09%
2018/01/24	6	86.02	0	0.00	86.50	6	4,754	0.13%
2018/01/23	7	86.51	0	0.00	86.20	7	4,991	0.14%
2018/01/22	0	0.00	1	86.70	86.90	-1	5,056	-0.02%
2018/01/19	2	87.20	1	87.90	87.40	1	5,104	0.02%
2018/01/18	1	87.50	0	0.00	86.70	1	5,113	0.02%
2018/01/17	0	0.00	1	86.50	87.00	-1	5,111	-0.02%
2018/01/16	1	86.30	1	86.40	86.50	0	5,143	0.00%
2018/01/15	1	86.50	1	86.20	86.20	0	5,168	0.00%
2018/01/11	1	84.70	0	0.00	84.60	1	5,265	0.02%
2018/01/09	6	86.03	1	85.90	85.50	5	5,335	0.09%
2018/01/08	2	85.35	2	85.35	85.30	0	5,403	0.00%
2018/01/05	2	85.10	1	84.90	85.30	1	5,519	0.02%
2018/01/04	1	85.00	0	0.00	85.10	1	5,855	0.02%
2018/01/03	1	85.00	0	0.00	85.10	1	5,923	0.02%