鴻準 (2354)-台新-新莊券商分點個股進出

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
73.1
漲跌
▲1.0
漲幅
+1.39%
成交量
173,663張
產業
上市其他電子類股
1030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－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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
2024/05/31	130.2	75.13	128.4	75.33	73.10	1.9	36,215	0.01%	大買/大賣/
2024/05/30	32	72.67	194.2	73.13	72.10	-162.2	33,375	-0.49%	大賣/鉅額交易
2024/05/29	274	75.25	138	75.42	74.60	136	32,308	0.42%	大買/大賣/鉅額交易
2024/05/28	172.6	73.93	267.7	74.44	72.70	-95.1	30,144	-0.32%	大買/大賣/
2024/05/27	224	70.48	44.5	70.18	71.50	179.5	26,731	0.67%	大買/鉅額交易
2024/05/24	26	64.53	12	64.63	65.00	14	25,224	0.06%
2024/05/23	70	64.88	31.6	65.53	65.30	38.4	24,805	0.15%
2024/05/22	21	63.88	5.3	63.82	63.60	15.8	23,643	0.07%
2024/05/21	12.3	63.71	46.5	63.98	64.80	-34.3	23,189	-0.15%
2024/05/20	5	62.58	4	62.35	62.10	1	22,450	0.00%
2024/05/17	5	60.84	3	61.40	61.20	2	22,192	0.01%
2024/05/16	6.1	61.65	2	61.10	61.10	4.1	22,142	0.02%
2024/05/15	6.2	59.94	2	61.10	60.10	4.2	21,984	0.02%
2024/05/14	0	0.00	12	60.67	60.90	-12	21,890	-0.05%
2024/05/13	3	60.60	0.1	60.20	60.10	2.9	21,783	0.01%
2024/05/10	5	60.06	8	60.20	60.60	-3	21,714	-0.01%
2024/05/09	8	61.29	2	62.10	60.80	6	21,626	0.03%
2024/05/08	0	0.00	1	62.00	61.30	-1	21,452	0.00%
2024/05/07	6	61.52	1	61.70	61.70	5	21,360	0.02%
2024/05/06	17	61.99	11	62.34	62.10	6	21,150	0.03%
2024/05/03	16	60.98	4	61.20	60.70	12	20,835	0.06%
2024/05/02	1	60.90	14	60.76	60.70	-13	20,678	-0.06%
2024/04/30	1	62.40	3	61.97	61.60	-2	20,587	-0.01%
2024/04/29	14	63.37	17	62.64	62.40	-3	20,438	-0.01%
2024/04/26	2	61.35	5	61.50	61.40	-3	19,997	-0.02%
2024/04/25	7	61.30	2	61.40	60.90	5	19,794	0.03%
2024/04/24	25.5	61.82	21	62.30	62.00	4.5	19,592	0.02%
2024/04/23	20	59.80	20	58.77	60.30	0	18,907	0.00%
2024/04/22	15	56.02	42	56.57	57.00	-27	18,438	-0.15%
2024/04/19	4	55.28	9	55.09	55.80	-5	18,278	-0.03%
2024/04/18	5	55.64	12	55.95	56.50	-7	18,105	-0.04%
2024/04/17	17	55.72	1	55.60	55.60	16	17,987	0.09%
2024/04/16	3	55.13	8.2	55.44	55.00	-5.2	17,836	-0.03%
2024/04/15	1	57.40	16.1	57.41	57.50	-15.1	17,596	-0.09%
2024/04/12	6	58.78	2	59.00	58.50	4	17,434	0.02%
2024/04/11	10	59.34	36	59.09	59.10	-26	17,226	-0.15%
2024/04/10	14.1	62.03	13	62.14	61.20	1.1	16,729	0.01%
2024/04/09	11	63.75	3	63.90	63.00	8	16,351	0.05%
2024/04/08	5	62.80	39	63.19	63.50	-34	15,980	-0.21%
2024/04/03	4	63.45	3	64.10	64.00	1	15,670	0.01%
2024/04/02	25	64.33	25	64.66	64.90	0	15,264	0.00%
2024/04/01	28	64.45	14	64.73	63.80	14	14,706	0.10%
2024/03/29	20.2	63.80	14	63.16	63.00	6.2	14,144	0.04%
2024/03/28	78.6	66.03	267	65.58	65.10	-188.4	13,289	-1.42%	大賣/鉅額交易
2024/03/27	165	63.38	71	62.08	63.60	94	10,914	0.86%	大買/
2024/03/26	27	58.70	4	58.78	57.90	23	9,790	0.23%
2024/03/25	3	58.30	11	58.51	58.70	-8	9,502	-0.08%
2024/03/22	12	59.39	18	59.20	59.00	-6	9,239	-0.06%
2024/03/21	16	58.66	12	59.13	59.10	4	8,698	0.05%
2024/03/20	59	58.88	51	58.70	58.20	8	8,078	0.10%
2024/03/19	35	56.18	14	56.12	58.10	21	6,912	0.30%
2024/03/18	15	54.62	6	55.07	55.40	9	6,431	0.14%
2024/03/15	51	56.77	43	56.65	55.60	8	6,066	0.13%
2024/03/14	19	55.43	5	53.96	53.70	14	4,982	0.28%
2024/03/13	54	58.66	32	58.24	58.90	22	4,239	0.52%
2024/03/12	4	53.80	6	54.23	55.30	-2	2,479	-0.08%
2024/03/11	2.1	48.86	5	50.02	50.30	-2.9	2,126	-0.14%
2024/03/08	3	49.27	0	0.00	49.20	3	2,072	0.14%
2024/03/06	1	49.80	0	0.00	49.80	1	2,002	0.05%
2024/03/05	0.2	50.50	0	0.00	50.50	0.2	1,996	0.01%
2024/03/01	10	49.60	0	0.00	49.30	10	1,953	0.51%
2024/02/22	1	50.80	1	50.60	50.70	0	1,954	0.00%
2024/02/20	5	50.10	0	0.00	50.30	5	1,966	0.25%
2024/02/19	0	0.00	0.4	50.40	50.30	-0.4	1,984	-0.02%
2024/02/15	1	49.20	0	0.00	49.40	1	2,030	0.05%
2024/02/05	0	0.00	4	50.20	50.20	-4	1,996	-0.20%
2024/01/31	5	50.10	1	50.50	50.50	4	2,013	0.20%
2024/01/30	0	0.00	3	50.50	50.40	-3	2,017	-0.15%
2024/01/29	0	0.00	3	50.57	50.70	-3	2,046	-0.15%
2024/01/26	0.1	50.60	0	0.00	50.50	0.1	2,051	0.00%
2024/01/25	1	50.70	0	0.00	50.60	1	2,055	0.05%
2024/01/22	0	0.00	11	50.01	50.20	-11	2,179	-0.51%
2024/01/17	3	50.13	0	0.00	49.65	3	2,182	0.14%
2024/01/16	1	50.70	0	0.00	50.80	1	2,151	0.05%
2024/01/09	0	0.00	0.3	51.70	51.50	-0.3	2,305	-0.01%
2024/01/08	1	51.50	0	0.00	51.60	1	2,321	0.04%
2024/01/02	3	52.60	1	53.20	52.80	2	2,540	0.08%
2023/12/29	0	0.00	2	53.00	53.10	-2	2,580	-0.08%
2023/12/26	0	0.00	1	52.20	52.20	-1	2,665	-0.04%
2023/12/25	0	0.00	6	52.00	51.90	-6	2,740	-0.22%
2023/12/21	0	0.00	1	51.70	51.70	-1	2,840	-0.04%
2023/12/20	0	52.20	6	52.20	52.30	-6	2,890	-0.21%
2023/12/19	1.2	51.51	0	0.00	51.60	1.2	2,959	0.04%
2023/12/18	0	51.90	0	0.00	52.00	0	3,097	0.00%
2023/12/15	2	52.00	1	52.10	52.00	1	3,417	0.03%
2023/12/12	0.2	51.40	0	0.00	51.30	0.2	4,373	0.00%
2023/12/11	0.3	51.46	0	0.00	51.30	0.3	4,414	0.01%
2023/12/08	5.4	51.61	0	0.00	51.60	5.4	4,421	0.12%
2023/12/07	6	51.63	0	0.00	51.50	6	4,462	0.13%
2023/12/06	6	52.00	0	0.00	52.00	6	4,460	0.13%
2023/12/04	2	53.25	0	0.00	53.20	2	4,412	0.05%
2023/12/01	8	53.10	0	0.00	53.20	8	4,468	0.18%
2023/11/29	1	53.50	0	0.00	53.40	1	4,483	0.02%
2023/11/22	1	53.10	0	0.00	53.30	1	4,559	0.02%
2023/11/17	0	0.00	2	53.20	53.20	-2	4,530	-0.04%
2023/11/16	2	52.60	0	0.00	52.80	2	4,508	0.04%
2023/11/15	0	0.00	2	53.00	52.90	-2	4,492	-0.04%
2023/11/14	0	0.00	3	52.30	52.30	-3	4,459	-0.07%
2023/11/09	1	52.30	0	0.00	52.30	1	4,488	0.02%
2023/11/06	8	52.60	0	0.00	52.50	8	4,527	0.18%
2023/11/02	0	0.00	1	52.80	53.00	-1	4,561	-0.02%
2023/11/01	1	52.10	2	52.50	52.20	-1	4,596	-0.02%
2023/10/31	2	52.40	1	52.50	52.40	1	4,583	0.02%
2023/10/26	1.2	52.45	3	52.60	52.30	-1.8	4,608	-0.04%
2023/10/25	0	0.00	1	53.70	53.30	-1	4,628	-0.02%
2023/10/24	12	52.92	7	53.03	53.10	5	4,689	0.11%
2023/10/23	1	53.00	6	53.03	53.50	-5	4,929	-0.10%
2023/10/16	1	56.40	1	56.60	56.60	0	5,478	0.00%
2023/10/12	1	57.90	1	58.00	58.00	0	5,683	0.00%
2023/10/11	0	0.00	20	57.22	57.40	-20	5,704	-0.35%
2023/10/06	6	56.50	4	56.35	56.50	2	5,731	0.03%
2023/10/05	0	0.00	6	58.05	58.20	-6	5,621	-0.11%
2023/10/04	1	56.40	9	56.63	57.10	-8	5,578	-0.14%
2023/10/03	2	58.20	2	57.60	57.40	0	5,552	0.00%
2023/10/02	25	57.74	2	57.85	57.60	23	5,518	0.42%
2023/09/28	2	57.60	14	56.79	57.70	-12	5,487	-0.22%
2023/09/27	5	55.92	0	0.00	55.90	5	5,446	0.09%
2023/09/26	4.2	56.60	9	56.42	56.30	-4.8	5,403	-0.09%
2023/09/25	5	57.64	2	57.40	57.60	3	5,400	0.06%
2023/09/22	8	57.88	6	57.53	57.50	2	5,379	0.04%
2023/09/21	6.1	58.28	0	0.00	58.00	6.1	5,321	0.11%
2023/09/20	8	59.29	4	58.95	58.90	4	5,188	0.08%
2023/09/19	20	61.22	33	60.91	60.70	-13	4,915	-0.26%
2023/09/18	7	58.06	1	57.10	57.10	6	4,282	0.14%
2023/09/15	2	57.70	0	0.00	59.00	2	4,137	0.05%
2023/09/14	2	57.55	2	57.50	57.50	0	3,996	0.00%
2023/09/13	2	56.70	0	0.00	56.50	2	3,967	0.05%
2023/09/12	2	56.70	0	0.00	57.30	2	4,003	0.05%
2023/09/11	0	0.00	2	56.40	56.20	-2	3,998	-0.05%
2023/09/06	1	57.00	2	56.80	57.10	-1	4,090	-0.02%
2023/09/04	1	55.90	0	0.00	55.90	1	4,034	0.02%
2023/09/01	0	0.00	3	56.50	57.00	-3	4,010	-0.07%
2023/08/31	0	0.00	1	56.00	55.70	-1	3,965	-0.03%
2023/08/30	1	55.00	0	0.00	55.30	1	3,950	0.03%
2023/08/29	1	54.90	0	0.00	54.80	1	4,001	0.02%
2023/08/24	0	0.00	2	55.70	55.50	-2	4,130	-0.05%
2023/08/23	1	54.40	1	54.50	54.80	0	4,121	0.00%
2023/08/22	1	54.50	0	0.00	54.30	1	4,121	0.02%
2023/08/21	2	54.55	0	0.00	54.30	2	4,116	0.05%
2023/08/17	2	54.50	0	0.00	54.90	2	4,100	0.05%
2023/08/16	1	54.70	0	0.00	54.80	1	4,072	0.02%
2023/08/15	1	55.50	0	0.00	55.50	1	4,056	0.02%
2023/08/14	4	55.00	0	0.00	55.70	4	4,055	0.10%
2023/08/10	0	56.40	0	0.00	56.20	0	4,024	0.00%
2023/08/02	2.1	55.15	1	55.00	54.50	1.1	3,906	0.03%
2023/07/28	3	56.10	0	0.00	56.30	3	3,781	0.08%
2023/07/26	6.3	57.89	8	58.51	57.00	-1.7	3,664	-0.05%
2023/07/25	9	59.30	8	59.14	59.50	1	3,399	0.03%
2023/07/18	1	57.40	8	58.50	57.40	-7	2,693	-0.26%
2023/07/14	0	0.00	7	56.01	56.20	-7	2,497	-0.28%
2023/07/13	5	55.60	15.3	55.58	54.90	-10.3	2,433	-0.42%
2023/07/07	1	52.60	2	52.70	52.90	-1	2,353	-0.04%
2023/07/05	4	53.93	0	0.00	53.70	4	2,299	0.17%
2023/06/30	0	0.00	8	55.10	55.60	-8	2,322	-0.34%
2023/06/28	3	56.30	0	0.00	56.00	3	2,437	0.12%
2023/06/27	1	56.50	0	0.00	55.80	1	2,426	0.04%
2023/06/26	1.3	57.88	1	57.50	57.60	0.3	2,398	0.01%
2023/06/19	1	56.50	0	0.00	56.50	1	2,318	0.04%
2023/06/16	2	56.75	2	56.70	56.00	0	2,301	0.00%
2023/06/15	0	0.00	4	56.58	56.50	-4	2,246	-0.18%
2023/06/12	0	0.00	1	54.80	55.40	-1	2,109	-0.05%
2023/06/09	0	0.00	3	54.87	54.60	-3	2,095	-0.14%
2023/06/08	0	0.00	3	54.80	55.00	-3	2,106	-0.14%
2023/06/06	0	0.00	2	55.40	55.70	-2	2,168	-0.09%
2023/06/02	1	55.80	51	55.86	55.90	-50	2,258	-2.21%
2023/05/29	0	0.00	1	54.10	54.20	-1	2,119	-0.05%
2023/05/23	0	0.00	6	53.90	53.90	-6	2,226	-0.27%
2023/05/19	0	0.00	5	53.88	53.90	-5	2,281	-0.22%
2023/05/18	2	53.60	2	53.90	53.70	0	2,293	0.00%
2023/05/15	1	52.70	0	0.00	52.70	1	2,345	0.04%
2023/05/11	3	52.60	0	0.00	52.40	3	2,424	0.12%
2023/05/10	4	53.10	1	53.10	53.10	3	2,455	0.12%
2023/05/09	0	0.00	5	53.64	53.80	-5	2,476	-0.20%
2023/05/08	0	0.00	4	53.20	53.50	-4	2,534	-0.16%
2023/05/03	2	53.60	0	0.00	53.80	2	2,903	0.07%
2023/05/02	1	53.80	3	53.80	53.80	-2	3,026	-0.07%
2023/04/27	2	52.75	0	0.00	53.40	2	3,290	0.06%
2023/04/25	2	52.75	0	0.00	52.60	2	3,295	0.06%
2023/04/13	0	0.00	2	54.90	54.70	-2	3,423	-0.06%
2023/04/12	1	55.20	0	0.00	55.30	1	3,444	0.03%
2023/04/11	0	0.00	1	55.70	55.70	-1	3,462	-0.03%
2023/04/07	1	56.00	1	56.10	55.50	0	3,495	0.00%
2023/04/06	4	56.10	0	0.00	56.10	4	3,468	0.12%
2023/03/31	2	55.85	0	0.00	55.90	2	3,415	0.06%
2023/03/30	3	55.63	2	55.60	55.60	1	3,385	0.03%
2023/03/29	0	0.00	7	55.29	55.50	-7	3,342	-0.21%
2023/03/24	1	54.00	0	0.00	54.70	1	3,272	0.03%
2023/03/20	2	52.20	0	0.00	53.00	2	3,328	0.06%
2023/03/14	3	52.80	0	0.00	52.90	3	3,392	0.09%
2023/03/13	2	52.95	2	52.85	53.60	0	3,484	0.00%
2023/03/10	0	0.00	3	54.30	53.60	-3	3,664	-0.08%
2023/03/09	1	54.80	1	55.10	54.90	0	3,665	0.00%
2023/03/08	51	55.01	1	55.10	55.20	50	3,746	1.33%
2023/03/07	0	0.00	3	56.27	56.00	-3	3,688	-0.08%
2023/03/02	1	55.20	0	0.00	55.20	1	3,633	0.03%
2023/03/01	1	55.00	0	0.00	55.30	1	3,627	0.03%
2023/02/24	1	56.00	0	0.00	55.50	1	3,620	0.03%
2023/02/23	0	0.00	2	56.15	56.00	-2	3,592	-0.06%
2023/02/22	1	55.00	0	0.00	55.20	1	3,564	0.03%
2023/02/20	1	55.80	0.4	56.00	56.00	0.6	3,617	0.02%
2023/02/15	1	54.20	0	0.00	54.50	1	3,743	0.03%
2023/02/14	0	0.00	1	55.10	55.10	-1	3,728	-0.03%
2023/02/10	0.1	55.00	2	54.80	54.60	-1.9	3,788	-0.05%
2023/02/09	0.1	55.50	0	0.00	55.50	0.1	3,733	0.00%
2023/02/08	0.1	56.00	0	0.00	55.80	0.1	3,710	0.00%
2023/02/06	1	56.40	0	0.00	56.50	1	3,643	0.03%
2023/02/03	0.1	56.49	5	56.34	56.30	-4.9	3,593	-0.14%
2023/02/02	6	56.03	8	56.26	56.40	-2	3,504	-0.06%
2023/02/01	6	54.78	0	0.00	55.00	6	3,320	0.18%
2023/01/31	1	54.20	1	55.10	54.20	0	3,260	0.00%
2023/01/30	5	55.00	2	55.45	55.40	3	3,155	0.10%
2023/01/13	0	0.00	2	52.70	52.60	-2	2,934	-0.07%
2023/01/12	1	53.10	0	0.00	52.70	1	2,949	0.03%
2023/01/11	5	53.80	0	0.00	53.80	5	2,937	0.17%
2023/01/09	3	53.40	1	53.30	53.20	2	2,923	0.07%
2023/01/06	2	51.75	2	52.10	52.40	0	2,890	0.00%
2023/01/03	0	0.00	25	51.12	51.30	-25	2,882	-0.87%
2022/12/30	1	51.80	5	51.88	51.90	-4	2,868	-0.14%
2022/12/29	5	51.18	0	0.00	51.00	5	2,841	0.18%
2022/12/28	1	52.30	2	52.30	52.30	-1	2,828	-0.04%
2022/12/16	1	52.80	0	0.00	52.60	1	2,839	0.04%
2022/12/14	2	53.20	0	0.00	53.70	2	2,803	0.07%
2022/12/13	1	54.10	1	54.20	53.70	0	2,770	0.00%
2022/12/12	1	52.80	0	0.00	52.80	1	2,691	0.04%
2022/12/08	1	53.00	1	52.80	52.70	0	2,718	0.00%
2022/12/07	0	0.00	3	52.53	52.80	-3	2,711	-0.11%
2022/12/06	1	53.00	3	53.13	53.20	-2	2,685	-0.07%
2022/12/05	17	54.54	6	54.13	54.20	11	2,636	0.42%
2022/12/02	9	53.42	11	53.46	54.00	-2	2,540	-0.08%
2022/12/01	1	51.90	6	52.25	51.90	-5	2,378	-0.21%
2022/11/30	0	0.00	3	51.70	52.10	-3	2,386	-0.13%
2022/11/28	1	49.70	1	49.50	49.95	0	2,280	0.00%
2022/11/24	0	0.00	3	50.00	49.85	-3	2,284	-0.13%
2022/11/22	4	49.85	0	0.00	50.00	4	2,324	0.17%
2022/11/15	1	49.75	2	49.50	49.60	-1	2,273	-0.04%
2022/11/11	2	48.75	2	48.50	48.85	0	2,177	0.00%
2022/11/10	0	0.00	1	47.55	47.55	-1	2,115	-0.05%
2022/11/09	1	47.65	0	0.00	48.20	1	2,098	0.05%
2022/11/08	0	0.00	5	46.77	46.85	-5	2,079	-0.24%
2022/11/07	2	46.15	0	0.00	46.30	2	2,114	0.09%
2022/11/02	1	45.60	0	0.00	45.70	1	2,194	0.05%
2022/11/01	1	44.85	0	0.00	45.45	1	2,199	0.05%
2022/10/28	0	0.00	4	45.75	45.50	-4	2,201	-0.18%
2022/10/26	1	45.65	0	0.00	45.50	1	2,227	0.04%
2022/10/24	2	46.02	0	0.00	45.95	2	2,225	0.09%
2022/10/19	0	0.00	1	46.65	46.00	-1	2,210	-0.05%
2022/10/12	1	46.10	0	0.00	46.15	1	2,271	0.04%
2022/10/07	0	47.30	0	0.00	47.40	0	2,296	0.00%
2022/10/04	1	45.95	2	46.00	46.05	-1	2,371	-0.04%
2022/09/21	1.1	47.52	0	0.00	47.35	1.1	2,775	0.04%
2022/09/16	1	48.20	0	0.00	48.00	1	2,831	0.04%
2022/09/15	0	0.00	3	49.00	48.90	-3	2,827	-0.11%
2022/09/12	0	0.00	1	49.05	49.00	-1	3,011	-0.03%
2022/09/08	1	47.50	0	0.00	48.10	1	3,178	0.03%
2022/09/07	3	47.30	0	0.00	47.15	3	3,249	0.09%
2022/09/06	7	48.96	0	0.00	48.15	7	3,297	0.21%
2022/09/02	1	50.60	0	0.00	50.10	1	3,404	0.03%
2022/09/01	1	50.30	0	0.00	50.20	1	3,454	0.03%
2022/08/29	2	50.35	1	50.40	50.20	1	3,669	0.03%
2022/08/26	0	0.00	5	51.26	51.60	-5	3,781	-0.13%
2022/08/25	1	50.50	1	50.60	50.70	0	4,102	0.00%
2022/08/23	0	0.00	1	50.10	50.00	-1	6,013	-0.02%
2022/08/16	0	0.00	5	50.30	50.40	-5	6,623	-0.08%
2022/08/15	5	50.62	1	50.80	50.40	4	6,717	0.06%
2022/08/12	8	51.08	4	51.00	51.10	4	6,721	0.06%
2022/08/11	0	0.00	5	50.50	50.60	-5	6,755	-0.07%
2022/08/08	4	48.50	0	0.00	48.60	4	6,957	0.06%
2022/08/04	0.3	47.90	1	47.60	47.95	-0.8	7,101	-0.01%
2022/08/03	1	48.10	2	48.40	48.10	-1	7,121	-0.01%
2022/08/02	1	48.20	0	0.00	48.30	1	7,144	0.01%
2022/08/01	0	0.00	1	49.65	49.50	-1	7,140	-0.01%
2022/07/27	1	48.90	0	0.00	49.00	1	7,182	0.01%
2022/07/25	4	49.06	0	0.00	49.20	4	7,216	0.06%
2022/07/22	1	49.15	1	49.50	49.20	0	7,219	0.00%
2022/07/21	1	48.35	1	48.50	48.75	0	7,194	0.00%
2022/07/20	0	0.00	2	47.60	47.50	-2	7,182	-0.03%
2022/07/18	1	46.75	0	0.00	47.00	1	7,226	0.01%
2022/07/15	1	46.55	0	0.00	46.60	1	7,237	0.01%
2022/07/14	1	46.80	1	46.80	46.80	0	7,239	0.00%
2022/07/13	0	0.00	1	47.15	47.05	-1	7,246	-0.01%
2022/07/08	0	0.00	1	46.10	46.05	-1	7,190	-0.01%
2022/07/07	1	46.00	1	45.95	46.25	0	7,184	0.00%
2022/07/06	1	45.85	0	0.00	45.10	1	7,162	0.01%
2022/07/05	3	45.85	6	46.57	46.55	-3	7,137	-0.04%
2022/07/04	2	46.08	2	46.33	45.70	0	7,133	0.00%
2022/07/01	3.2	47.72	3	48.97	47.00	0.2	7,121	0.00%
2022/06/30	6	49.89	3	49.92	49.30	3	7,040	0.04%
2022/06/29	0	0.00	1	52.40	52.20	-1	6,921	-0.01%
2022/06/23	10	52.82	0	0.00	52.50	10	6,879	0.15%
2022/06/22	1	53.90	0	0.00	53.20	1	6,844	0.01%
2022/06/20	1	54.10	0	0.00	52.90	1	6,795	0.01%
2022/06/15	3	56.30	0	0.00	56.20	3	6,514	0.05%
2022/06/14	6	55.80	1	56.00	56.40	5	6,485	0.08%
2022/06/13	0	0.00	1	55.70	55.50	-1	6,436	-0.02%
2022/06/10	2	56.40	0	0.00	56.40	2	6,353	0.03%
2022/06/09	2	56.70	0	0.00	56.40	2	6,310	0.03%
2022/06/08	1	56.70	1	56.90	56.40	0	6,213	0.00%
2022/06/07	1	56.60	0	0.00	56.20	1	6,155	0.02%
2022/06/06	4	56.45	5	56.00	56.30	-1	6,090	-0.02%
2022/06/02	8	57.09	5	56.90	56.50	3	5,993	0.05%
2022/06/01	2	55.85	6	55.58	56.00	-4	5,706	-0.07%
2022/05/31	4	54.90	2	54.35	54.60	2	5,360	0.04%
2022/05/30	4	54.03	0	0.00	54.30	4	3,832	0.10%
2022/05/27	1	54.60	0	0.00	54.60	1	3,693	0.03%
2022/05/26	1	54.90	1	54.40	54.40	0	3,640	0.00%
2022/05/25	0	0.00	6	54.20	54.40	-6	3,678	-0.16%
2022/05/24	0	0.00	3	53.40	53.20	-3	3,683	-0.08%
2022/05/23	0	0.00	11	54.00	53.80	-11	3,696	-0.30%
2022/05/20	1	54.50	4	54.38	54.50	-3	3,641	-0.08%
2022/05/19	1	53.90	9	54.00	54.00	-8	3,686	-0.22%
2022/05/17	15	54.93	19	55.22	54.90	-4	3,578	-0.11%
2022/05/16	2	56.50	0.1	56.50	55.90	1.9	3,497	0.06%
2022/05/13	7	58.43	5	58.50	58.50	2	3,385	0.06%
2022/05/10	0	0.00	1	60.10	61.50	-1	3,401	-0.03%
2022/05/06	3	60.70	0	0.00	60.50	3	3,424	0.09%
2022/05/04	4	60.70	1	60.50	60.80	3	3,484	0.09%
2022/05/03	0	0.00	1	59.70	59.90	-1	3,499	-0.03%
2022/04/29	5	58.80	5	58.60	59.00	0	3,495	0.00%
2022/04/26	0	0.00	3	59.50	59.40	-3	3,534	-0.08%
2022/04/25	4	59.55	0	0.00	59.50	4	3,530	0.11%
2022/04/22	1	59.70	0	0.00	60.60	1	3,496	0.03%
2022/04/21	1	60.50	0	0.00	60.70	1	3,469	0.03%
2022/04/19	1	60.50	0	0.00	60.10	1	3,474	0.03%
2022/04/18	1	60.50	3	60.10	60.60	-2	3,473	-0.06%
2022/04/15	2	60.50	2	60.80	60.60	0	3,480	0.00%
2022/04/13	5	61.16	0	0.00	61.40	5	3,592	0.14%
2022/04/12	0	0.00	3	60.30	60.20	-3	3,788	-0.08%
2022/04/08	1	60.90	0	0.00	60.80	1	3,784	0.03%
2022/04/07	0.2	61.20	0	0.00	60.80	0.2	3,773	0.01%
2022/04/01	1	62.10	0	0.00	62.10	1	3,705	0.03%
2022/03/31	0	0.00	3	63.27	62.80	-3	3,688	-0.08%
2022/03/25	1	63.20	0	0.00	62.80	1	3,645	0.03%
2022/03/24	1	63.20	0	0.00	63.30	1	3,651	0.03%
2022/03/23	1	62.60	0	0.00	62.70	1	3,669	0.03%
2022/03/18	3	62.47	0	0.00	62.70	3	3,685	0.08%
2022/03/16	1	61.40	0	0.00	61.40	1	3,647	0.03%
2022/03/14	0	0.00	2	62.10	62.10	-2	3,671	-0.05%
2022/03/09	1	61.90	1	62.10	61.90	0	3,785	0.00%
2022/03/07	0	0.00	20	61.90	62.60	-20	3,803	-0.53%
2022/03/04	1	63.70	0	0.00	63.70	1	3,830	0.03%
2022/03/02	3	64.77	10	64.60	64.80	-7	3,932	-0.18%
2022/03/01	5	65.30	0	0.00	64.80	5	3,908	0.13%
2022/02/25	2	63.80	5	63.54	63.80	-3	3,836	-0.08%
2022/02/24	1	64.50	0	0.00	63.70	1	3,779	0.03%
2022/02/23	4	64.60	0	0.00	64.60	4	3,696	0.11%
2022/02/22	0	0.00	1	63.50	63.90	-1	3,637	-0.03%
2022/02/21	2	63.90	1	63.50	64.00	1	3,645	0.03%
2022/02/18	0	0.00	3	63.10	63.00	-3	3,636	-0.08%
2022/02/16	10	62.60	0	0.00	62.90	10	3,852	0.26%
2022/02/15	3	62.40	0	0.00	62.00	3	3,898	0.08%
2022/02/11	2	62.90	0	0.00	63.30	2	4,071	0.05%
2022/02/10	0	0.00	1	63.20	63.60	-1	4,106	-0.02%
2022/02/09	1	61.40	0	0.00	61.40	1	4,034	0.02%
2022/02/08	2	60.50	0	0.00	61.10	2	4,088	0.05%
2022/02/07	0	0.00	1	60.40	60.20	-1	4,198	-0.02%
2022/01/25	1	60.40	0	0.00	60.40	1	4,375	0.02%
2022/01/24	1	61.80	1	61.90	61.50	0	4,369	0.00%
2022/01/21	1	62.20	0	0.00	62.00	1	4,417	0.02%
2022/01/20	2	61.50	0	0.00	62.00	2	4,457	0.04%
2022/01/19	3	62.37	0	0.00	62.00	3	4,484	0.07%
2022/01/17	5	62.26	0	0.00	62.40	5	4,573	0.11%
2022/01/14	1	62.31	0	0.00	62.40	1	4,656	0.02%
2022/01/12	3	63.00	0	0.00	63.30	3	4,944	0.06%
2022/01/11	2	63.50	0.4	63.90	63.40	1.6	5,062	0.03%
2022/01/10	5	64.40	0	0.00	64.00	5	5,313	0.09%
2022/01/07	2	65.80	1	64.80	64.20	1	5,567	0.02%
2022/01/05	8	66.65	8	66.33	66.20	0	5,650	0.00%
2022/01/04	2	64.20	0	0.00	64.50	2	5,601	0.04%
2022/01/03	2	64.25	0	0.00	64.20	2	5,781	0.03%
2021/12/30	1	65.00	2	65.20	64.90	-1	5,923	-0.02%
2021/12/28	1	64.80	5	64.90	65.00	-4	6,623	-0.06%
2021/12/24	0	0.00	1	64.80	64.60	-1	7,497	-0.01%
2021/12/23	1	64.50	0	0.00	64.60	1	7,932	0.01%
2021/12/20	1	64.00	0	0.00	63.60	1	8,387	0.01%
2021/12/17	3	63.73	0	0.00	63.90	3	8,733	0.03%
2021/12/16	1	64.00	0	0.00	64.00	1	9,052	0.01%
2021/12/15	7	63.96	0	0.00	63.90	7	9,158	0.08%
2021/12/13	1	65.30	0	0.00	64.80	1	9,340	0.01%
2021/12/10	2	65.20	1	65.50	65.30	1	9,585	0.01%
2021/12/07	8	64.43	2	64.60	64.30	6	9,514	0.06%
2021/12/06	0	0.00	3	64.47	65.50	-3	9,462	-0.03%
2021/12/03	2	64.60	0	0.00	64.40	2	9,490	0.02%
2021/12/01	1	64.70	1	64.80	64.90	0	9,490	0.00%
2021/11/30	2	65.00	0	0.00	65.20	2	9,519	0.02%
2021/11/26	1	66.40	2	66.10	65.10	-1	9,469	-0.01%
2021/11/25	2	66.70	0	0.00	66.60	2	9,412	0.02%
2021/11/24	0	0.00	10	66.60	67.10	-10	9,427	-0.11%
2021/11/23	2	66.60	0	0.00	66.60	2	9,460	0.02%
2021/11/19	1	66.70	10	66.70	66.70	-9	9,486	-0.09%
2021/11/18	1	67.10	1	67.00	67.10	0	9,548	0.00%
2021/11/17	3	67.27	1	67.40	66.90	2	9,682	0.02%
2021/11/16	1	67.90	1	67.50	67.30	0	9,779	0.00%
2021/11/15	0	0.00	3	68.27	68.00	-3	9,836	-0.03%
2021/11/12	3	69.03	0	0.00	68.90	3	9,928	0.03%
2021/11/11	1.4	69.86	0	0.00	69.30	1.4	9,930	0.01%
2021/11/10	1	70.10	0	0.00	70.20	1	9,851	0.01%
2021/11/09	1	69.60	1	70.00	69.60	0	9,853	0.00%
2021/11/08	0	0.00	1	69.30	69.60	-1	9,847	-0.01%
2021/11/05	1	69.90	1	69.90	70.00	0	9,845	0.00%
2021/11/04	1	70.50	0	0.00	70.00	1	9,782	0.01%
2021/11/03	0	0.00	2	69.45	69.80	-2	9,643	-0.02%
2021/11/02	2	69.90	3	69.60	69.10	-1	9,609	-0.01%
2021/11/01	1	69.10	0	0.00	68.60	1	9,474	0.01%
2021/10/29	1	68.70	2	68.60	68.80	-1	9,456	-0.01%
2021/10/28	0	0.00	1	68.80	68.60	-1	9,393	-0.01%
2021/10/27	0	0.00	2	67.60	67.70	-2	9,316	-0.02%
2021/10/26	3	68.00	2	68.10	68.00	1	9,311	0.01%
2021/10/25	3	68.13	1	68.20	68.30	2	9,279	0.02%
2021/10/22	10	67.50	7	67.40	67.90	3	9,259	0.03%
2021/10/21	28	67.23	24	66.77	66.50	4	9,213	0.04%
2021/10/20	1	68.10	0	0.00	67.90	1	9,154	0.01%
2021/10/19	1	68.40	2	68.00	68.00	-1	9,037	-0.01%
2021/10/18	6	69.28	1	69.80	68.70	5	8,913	0.06%
2021/10/15	4	70.63	6	70.57	70.80	-2	8,729	-0.02%
2021/10/14	2	68.50	13	68.80	68.50	-11	8,527	-0.13%
2021/10/13	13	68.95	0	0.00	69.00	13	8,468	0.15%
2021/10/12	4	68.30	0	0.00	67.90	4	8,397	0.05%
2021/10/08	5	70.76	2	70.35	70.10	3	8,305	0.04%
2021/10/07	0	0.00	3	69.27	69.40	-3	8,151	-0.04%
2021/10/06	17	69.32	5	70.34	68.30	12	8,078	0.15%
2021/10/05	6.3	69.24	2.4	70.33	71.20	3.9	7,773	0.05%
2021/10/04	6	70.20	13	70.28	70.90	-7	7,414	-0.09%
2021/10/01	17	69.02	3	69.20	67.60	14	6,842	0.20%
2021/09/30	10	70.75	15	70.71	70.30	-5	6,600	-0.08%
2021/09/29	1	68.40	16	68.26	68.70	-15	6,218	-0.24%
2021/09/28	6	68.38	1	69.40	69.40	5	6,209	0.08%
2021/09/27	6	68.53	7	68.53	68.80	-1	6,058	-0.02%
2021/09/24	22	69.48	28.5	68.89	68.70	-6.5	5,961	-0.11%
2021/09/23	22	67.80	19	67.78	68.00	3	5,645	0.05%
2021/09/22	2	65.00	0	0.00	66.20	2	5,330	0.04%
2021/09/17	0.5	66.20	7	66.20	66.50	-6.5	5,240	-0.12%
2021/09/16	1	65.00	5	64.50	64.40	-4	5,113	-0.08%
2021/09/15	12	65.68	4	65.65	65.00	8	5,073	0.16%
2021/09/08	3.2	63.48	4	63.68	62.90	-0.8	5,002	-0.02%
2021/09/07	5	64.50	1	64.30	64.30	4	4,951	0.08%
2021/09/06	0	0.00	6	64.03	64.00	-6	4,946	-0.12%
2021/09/03	2	64.90	4	64.70	64.90	-2	4,952	-0.04%
2021/09/02	0	0.00	0.3	65.00	64.20	-0.3	4,909	-0.01%
2021/08/31	2	66.00	1	65.70	66.30	1	4,845	0.02%
2021/08/30	0	0.00	2	66.20	66.20	-2	4,853	-0.04%
2021/08/27	4	66.38	2	66.30	66.20	2	4,900	0.04%
2021/08/26	0	0.00	1	65.10	65.70	-1	4,919	-0.02%
2021/08/25	4	66.13	1	65.40	65.70	3	5,051	0.06%
2021/08/24	5	66.06	6	66.47	65.70	-1	5,050	-0.02%
2021/08/23	2	67.00	14	66.87	67.30	-12	5,006	-0.24%
2021/08/20	2	65.80	3	64.53	65.90	-1	4,871	-0.02%
2021/08/19	1	64.40	2	64.30	64.50	-1	4,791	-0.02%
2021/08/18	7	65.01	9	65.14	66.80	-2	4,610	-0.04%
2021/08/17	1	64.40	2	64.35	64.40	-1	4,482	-0.02%
2021/08/16	2	64.15	1	63.70	63.90	1	4,440	0.02%
2021/08/13	1	63.70	6	63.82	64.00	-5	4,433	-0.11%
2021/08/12	0	0.00	2	63.60	63.80	-2	4,405	-0.05%
2021/08/11	3	63.20	0	0.00	63.30	3	4,404	0.07%
2021/08/06	2	63.30	3	63.67	63.70	-1	4,665	-0.02%
2021/08/05	0	0.00	4	63.25	63.20	-4	4,772	-0.08%
2021/08/04	3	62.00	1	62.00	62.10	2	4,972	0.04%
2021/08/03	7	62.03	0	0.00	62.30	7	5,070	0.14%
2021/08/02	0.1	62.00	0	0.00	62.20	0.1	5,105	0.00%
2021/07/30	2	61.75	0	0.00	61.60	2	5,173	0.04%
2021/07/27	3.1	62.99	1	62.70	62.50	2.1	5,499	0.04%
2021/07/26	8	63.56	3	63.03	63.10	5	5,680	0.09%
2021/07/22	0.3	62.90	7	62.64	62.40	-6.7	5,708	-0.12%
2021/07/21	3	63.33	0	0.00	63.00	3	5,794	0.05%
2021/07/20	4	64.60	2	64.90	64.20	2	5,755	0.03%
2021/07/19	1	65.80	1	65.80	65.80	0	5,777	0.00%
2021/07/16	6	66.30	0	0.00	66.50	6	5,967	0.10%
2021/07/15	1	66.70	4	66.80	66.70	-3	6,086	-0.05%
2021/07/14	0.1	66.20	5	65.90	65.80	-4.9	6,100	-0.08%
2021/07/13	1	67.00	4.1	66.30	66.10	-3.1	6,153	-0.05%
2021/07/12	0	0.00	1	65.60	65.80	-1	6,170	-0.02%
2021/07/08	0	0.00	2	65.80	65.50	-2	6,399	-0.03%
2021/07/07	2	65.65	0	0.00	65.50	2	6,501	0.03%
2021/07/06	2	66.05	0.2	66.20	66.00	1.8	6,572	0.03%
2021/07/05	4	66.78	0	0.00	67.00	4	6,628	0.06%
2021/07/02	0.1	65.06	0	0.00	65.00	0.1	6,607	0.00%
2021/07/01	3	65.17	0	0.00	65.10	3	6,709	0.04%
2021/06/30	6	65.92	0.1	65.90	65.70	5.9	6,760	0.09%
2021/06/29	0.1	65.20	4	65.10	65.30	-3.9	6,904	-0.06%
2021/06/24	0	0.00	1	65.50	65.40	-1	7,302	-0.01%
2021/06/23	0	0.00	4	65.35	65.10	-4	7,422	-0.05%
2021/06/22	3	63.90	1	64.60	63.90	2	7,633	0.03%
2021/06/21	4	64.65	0	0.00	64.20	4	7,891	0.05%
2021/06/18	2	65.65	0	0.00	65.70	2	8,989	0.02%
2021/06/17	0	0.00	1	65.00	65.00	-1	9,076	-0.01%
2021/06/15	2	65.30	1	64.90	65.00	1	9,745	0.01%
2021/06/11	1	64.80	0	0.00	64.90	1	10,415	0.01%
2021/06/10	0	0.00	1	64.00	64.20	-1	10,545	-0.01%
2021/06/08	0	0.00	3	64.60	64.40	-3	11,187	-0.03%
2021/06/07	2	63.00	2	63.40	63.50	0	11,381	0.00%
2021/06/04	2	64.10	11	64.00	64.00	-9	11,419	-0.08%
2021/06/03	2	65.95	3	65.67	65.10	-1	11,503	-0.01%
2021/06/02	3	66.63	3	65.40	65.90	0	11,547	0.00%
2021/06/01	0	0.00	2	66.50	66.40	-2	11,512	-0.02%
2021/05/31	0.2	65.60	0	65.20	65.30	0.2	11,685	0.00%
2021/05/28	1	65.40	1	64.70	64.60	0	11,746	0.00%
2021/05/27	1	64.00	3	64.07	64.00	-2	11,840	-0.02%
2021/05/25	1	64.00	0	0.00	64.30	1	12,460	0.01%
2021/05/24	0	63.50	0	0.00	63.50	0	13,058	0.00%
2021/05/21	2	63.45	1	63.70	63.10	1	13,201	0.01%
2021/05/20	1	62.00	2	62.10	62.20	-1	13,440	-0.01%
2021/05/18	0	0.00	3	61.37	62.70	-3	13,799	-0.02%
2021/05/17	3	57.60	6	57.97	57.80	-3	13,988	-0.02%
2021/05/14	6	61.68	5	61.22	60.90	1	14,093	0.01%
2021/05/13	5	60.90	6	60.83	61.20	-1	14,457	-0.01%
2021/05/12	6	59.30	21	58.96	59.80	-15	14,679	-0.10%
2021/05/11	24	62.90	5	62.74	62.00	19	15,153	0.13%
2021/05/10	2	66.15	0.1	65.30	65.40	1.9	15,223	0.01%
2021/05/07	1	65.10	2	65.90	66.20	-1	15,477	-0.01%
2021/05/06	2	63.70	0	0.00	64.40	2	15,780	0.01%
2021/05/05	1.2	65.37	10	64.00	63.60	-8.8	16,217	-0.05%
2021/05/04	14	64.16	38.1	64.45	64.20	-24.1	16,250	-0.15%
2021/05/03	20	66.86	0	0.00	66.70	20	16,320	0.12%
2021/04/29	3	69.17	0.1	69.40	69.00	2.9	16,341	0.02%
2021/04/28	1	70.60	0	0.00	69.70	1	16,457	0.01%
2021/04/27	1	70.90	8	70.83	70.70	-7	16,704	-0.04%
2021/04/26	1	69.80	2	70.20	69.60	-1	16,916	-0.01%
2021/04/23	3	69.67	5	69.36	69.60	-2	17,894	-0.01%
2021/04/22	18	69.97	5	69.90	69.30	13	19,364	0.07%
2021/04/21	6.1	71.28	1	71.70	70.80	5.1	21,177	0.02%
2021/04/20	4	71.38	15.7	71.21	71.00	-11.7	23,422	-0.05%
2021/04/19	6	71.02	1	71.10	71.10	5	24,127	0.02%
2021/04/16	0	0.00	5	71.64	71.70	-5	24,288	-0.02%
2021/04/15	1.2	70.42	1	70.80	70.80	0.2	24,357	0.00%
2021/04/14	9	71.10	0.2	71.90	71.10	8.8	24,344	0.04%
2021/04/13	11.3	72.95	14	72.92	72.10	-2.7	24,468	-0.01%
2021/04/12	6	72.20	11	72.48	72.10	-5	24,572	-0.02%
2021/04/09	9	72.00	4	72.03	72.00	5	24,711	0.02%
2021/04/08	13	72.30	1	72.30	72.30	12	24,687	0.05%
2021/04/07	3	73.00	4	72.98	73.10	-1	24,603	0.00%
2021/04/06	2	72.35	15	72.10	72.10	-13	24,526	-0.05%
2021/04/01	4	71.93	8	71.94	71.90	-4	24,495	-0.02%
2021/03/31	14	72.85	5	72.62	72.60	9	24,416	0.04%
2021/03/30	4	74.40	1.2	74.22	74.80	2.8	24,191	0.01%
2021/03/29	1	73.80	3	74.03	74.10	-2	24,121	-0.01%
2021/03/26	0	0.00	1.1	74.10	73.80	-1.1	24,108	0.00%
2021/03/25	6	74.47	7	74.73	74.10	-1	24,013	0.00%
2021/03/24	24.5	75.80	18	75.40	75.40	6.5	23,836	0.03%
2021/03/23	27.4	77.20	27	76.84	76.10	0.4	23,564	0.00%
2021/03/22	11	73.25	3.5	73.16	74.00	7.5	22,465	0.03%
2021/03/19	11.3	73.26	12	73.59	73.00	-0.8	22,308	0.00%
2021/03/18	25.3	75.01	9	74.96	74.80	16.3	22,105	0.07%
2021/03/17	9.1	74.73	46	74.86	73.40	-36.9	21,765	-0.17%
2021/03/16	23	72.60	1	72.70	72.50	22	21,200	0.10%
2021/03/15	5	72.70	3	72.40	72.80	2	21,150	0.01%
2021/03/12	34	72.88	24	72.90	73.30	10	21,192	0.05%
2021/03/11	10	71.02	7	71.19	71.30	3	21,120	0.01%
2021/03/10	3	69.90	0	0.00	69.60	3	20,960	0.01%
2021/03/09	6	68.22	5.1	68.10	69.00	0.9	20,933	0.00%
2021/03/08	9	69.77	0	0.00	69.00	9	20,785	0.04%
2021/03/05	1	70.10	1	70.70	70.00	0	20,689	0.00%
2021/03/04	4	70.90	5	70.98	70.50	-1	20,660	0.00%
2021/03/03	3	69.73	16	70.48	70.80	-13	20,431	-0.06%
2021/03/02	1	70.00	1	71.10	69.30	0	20,303	0.00%
2021/02/26	10	70.17	17.1	70.25	70.00	-7.1	20,163	-0.04%
2021/02/25	19	72.92	14	72.41	71.30	5	19,931	0.03%
2021/02/24	29.6	71.60	29	72.00	70.60	0.6	19,489	0.00%
2021/02/23	15	70.05	7	69.81	69.70	8	18,843	0.04%
2021/02/22	15	69.91	5	69.98	69.70	10	18,685	0.05%
2021/02/19	5	68.60	22	69.18	69.40	-17	18,424	-0.09%
2021/02/18	15	70.04	13	69.95	70.20	2	18,213	0.01%
2021/02/17	11	70.02	9	69.51	69.90	2	17,982	0.01%
2021/02/05	19	71.01	15	70.93	70.40	4	17,708	0.02%
2021/02/04	19	70.67	41	70.32	70.40	-22	17,457	-0.13%
2021/02/03	39	73.31	36	72.72	72.50	3	17,039	0.02%
2021/02/02	25	74.75	18	73.89	73.60	7	16,672	0.04%
2021/02/01	5	74.62	3	73.20	74.90	2	15,953	0.01%
2021/01/29	9	76.28	3	76.43	74.80	6	15,757	0.04%
2021/01/28	9	76.71	10	77.19	77.20	-1	15,459	-0.01%
2021/01/27	14	76.58	11	76.96	78.20	3	15,072	0.02%
2021/01/26	12	74.63	0	0.00	74.40	12	14,563	0.08%
2021/01/25	9.1	75.21	8.1	76.12	75.30	1	14,395	0.01%
2021/01/22	27	74.34	8.1	74.37	75.60	18.9	14,088	0.13%
2021/01/21	4.1	72.97	4	72.45	72.50	0.1	13,851	0.00%
2021/01/20	2	72.85	3.5	74.37	72.10	-1.5	13,646	-0.01%
2021/01/19	11	76.53	5.6	76.16	76.00	5.4	13,299	0.04%
2021/01/18	31.1	76.46	28	76.50	77.30	3.1	12,960	0.02%
2021/01/15	39.4	76.63	31.1	76.49	75.60	8.4	11,917	0.07%
2021/01/14	81	75.85	135.2	76.86	76.90	-54.2	10,349	-0.52%	大賣/
2021/01/13	80.1	70.40	75	70.66	72.80	5.1	8,308	0.06%
2021/01/12	5.2	67.70	3.1	67.70	67.70	2.1	5,923	0.04%
2021/01/11	0	0.00	18.1	61.60	61.60	-18.1	5,142	-0.35%
2021/01/08	4	55.13	3	55.53	56.00	1	4,890	0.02%
2021/01/07	4	55.45	1	55.30	55.60	3	4,712	0.06%
2021/01/06	3	56.57	15	55.63	55.70	-12	4,613	-0.26%
2021/01/05	11	56.26	18	55.97	56.10	-7	4,309	-0.16%
2021/01/04	15	55.52	16	54.98	55.60	-1	4,071	-0.02%
2020/12/30	4	53.40	0	0.00	53.60	4	3,760	0.11%
2020/12/29	3	53.70	3	53.30	53.40	0	3,724	0.00%
2020/12/28	7	54.34	10	54.02	54.00	-3	3,684	-0.08%
2020/12/25	51	53.61	4	53.80	53.70	47	3,627	1.30%
2020/12/24	1	52.50	0	0.00	52.70	1	3,521	0.03%
2020/12/23	3	52.07	2	52.30	52.10	1	3,454	0.03%
2020/12/22	2	52.80	1	52.20	52.00	1	3,437	0.03%
2020/12/21	2.1	52.10	2	52.00	52.20	0.1	3,413	0.00%
2020/12/18	3	52.23	10	52.10	51.90	-7	3,403	-0.21%
2020/12/17	2	52.60	0	0.00	52.60	2	3,360	0.06%
2020/12/16	1	52.50	6	52.90	52.90	-5	3,354	-0.15%
2020/12/15	7	52.29	0	0.00	52.00	7	3,341	0.21%
2020/12/14	14	53.19	8	53.40	52.70	6	3,279	0.18%
2020/12/11	1	53.10	0	0.00	53.00	1	3,205	0.03%
2020/12/10	7	53.80	1	54.30	53.20	6	3,128	0.19%
2020/12/09	4.1	54.95	1	54.70	54.70	3.1	2,998	0.10%
2020/12/08	12	55.12	6	55.65	54.70	6	2,877	0.21%
2020/12/07	22	54.77	12	54.27	56.30	10	2,632	0.38%
2020/12/04	11	52.40	0	0.00	52.50	11	2,227	0.49%
2020/12/03	5	51.90	0	0.00	51.60	5	2,175	0.23%
2020/12/02	5	52.28	0	0.00	52.20	5	2,119	0.24%
2020/12/01	2	52.30	0	0.00	52.40	2	2,123	0.09%
2020/11/30	0	0.00	3	52.40	52.60	-3	2,111	-0.14%
2020/11/27	6	52.13	0	0.00	52.10	6	2,002	0.30%
2020/11/26	2	52.20	0	0.00	52.20	2	2,000	0.10%
2020/11/24	2	51.90	0	0.00	51.60	2	2,028	0.10%
2020/11/20	0	0.00	4	52.10	52.10	-4	1,960	-0.20%
2020/11/19	3	51.60	0	0.00	51.50	3	1,946	0.15%
2020/11/18	0	0.00	1	51.70	51.80	-1	1,948	-0.05%
2020/11/17	6	51.25	0	0.00	51.30	6	1,939	0.31%
2020/11/11	3	52.10	1	52.20	52.30	2	1,952	0.10%
2020/10/26	0	0.00	2	51.50	51.40	-2	2,098	-0.10%
2020/10/19	0	0.00	2	52.20	51.90	-2	2,330	-0.09%
2020/10/15	4	51.50	0	0.00	51.40	4	2,494	0.16%
2020/10/14	1	52.20	0	0.00	51.80	1	2,580	0.04%
2020/10/12	0	0.00	1	51.70	52.00	-1	2,723	-0.04%
2020/10/08	0	0.00	7	52.03	52.10	-7	2,790	-0.25%
2020/10/06	1	51.80	3	52.00	51.90	-2	2,864	-0.07%
2020/10/05	3	51.00	0	0.00	51.00	3	2,886	0.10%
2020/09/25	0	0.00	2	50.00	50.40	-2	3,081	-0.06%
2020/09/24	6	50.23	0	0.00	50.30	6	3,106	0.19%
2020/09/23	3	51.13	0	0.00	51.40	3	3,069	0.10%
2020/09/18	1	52.80	0	0.00	52.60	1	3,183	0.03%
2020/09/16	1	53.00	5	53.00	53.00	-4	3,255	-0.12%
2020/09/14	1	52.80	0	0.00	52.80	1	3,342	0.03%
2020/09/11	1	52.10	4	52.40	52.70	-3	3,368	-0.09%
2020/09/10	2	52.35	0	0.00	52.30	2	3,385	0.06%
2020/09/07	1	52.60	0	0.00	52.70	1	3,443	0.03%
2020/09/02	0	0.00	2	53.30	53.40	-2	3,466	-0.06%
2020/09/01	1	52.50	0	0.00	53.00	1	3,495	0.03%
2020/08/31	0	0.00	2	53.10	52.20	-2	3,513	-0.06%
2020/08/28	3	52.77	0	0.00	53.00	3	3,494	0.09%
2020/08/25	0.1	53.10	0	0.00	53.10	0.1	3,558	0.00%
2020/08/20	3	51.07	0	0.00	51.20	3	3,581	0.08%
2020/08/19	0	0.00	1	53.80	53.50	-1	3,523	-0.03%
2020/08/18	0	0.00	2	53.70	54.00	-2	3,510	-0.06%
2020/08/13	1	53.30	2	53.10	53.10	-1	3,519	-0.03%
2020/08/10	1	54.30	3	54.40	54.40	-2	3,522	-0.06%
2020/08/07	3	54.17	2	54.20	54.30	1	3,561	0.03%
2020/08/06	0	0.00	1	54.70	54.80	-1	3,566	-0.03%
2020/08/05	0	0.00	1	54.80	54.50	-1	3,592	-0.03%
2020/08/04	0.3	54.50	0	0.00	54.50	0.3	3,614	0.01%
2020/07/31	4	54.43	0	0.00	54.20	4	3,640	0.11%
2020/07/30	3	53.80	5	54.00	54.80	-2	3,669	-0.05%
2020/07/29	9	53.76	0	0.00	53.70	9	3,676	0.24%
2020/07/28	0	0.00	1	54.20	53.60	-1	3,734	-0.03%
2020/07/27	0	0.00	2	53.90	53.60	-2	3,923	-0.05%
2020/07/24	1	54.30	0	0.00	54.20	1	3,912	0.03%
2020/07/23	0	0.00	1	56.10	55.30	-1	3,881	-0.03%
2020/07/22	1	57.60	0	0.00	58.00	1	3,845	0.03%
2020/07/20	5	56.84	1	57.40	56.90	4	3,695	0.11%
2020/07/17	10	57.57	0	0.00	57.70	10	3,632	0.28%
2020/07/16	1	57.60	0	0.00	58.00	1	3,580	0.03%
2020/07/15	0	0.00	5	58.50	57.20	-5	3,552	-0.14%
2020/07/14	23	57.85	33	58.16	57.70	-10	3,530	-0.28%
2020/07/13	0	0.00	4	57.73	58.00	-4	3,522	-0.11%
2020/07/10	19	57.38	0	0.00	57.10	19	3,528	0.54%
2020/07/09	1	58.80	5	58.30	58.00	-4	3,536	-0.11%
2020/07/08	0	0.00	7	58.03	58.20	-7	3,499	-0.20%
2020/07/07	2	58.20	17	57.99	57.90	-15	3,496	-0.43%
2020/07/06	0	0.00	5	57.90	57.80	-5	3,540	-0.14%
2020/07/03	0	0.00	1	57.70	57.00	-1	3,549	-0.03%
2020/07/02	0	0.00	2	57.05	57.40	-2	3,543	-0.06%
2020/07/01	16	57.54	17	57.38	57.00	-1	3,542	-0.03%
2020/06/30	1	56.30	0	0.00	56.50	1	3,455	0.03%
2020/06/29	0	0.00	5	55.30	55.20	-5	3,419	-0.15%
2020/06/24	0	0.00	6	55.75	55.90	-6	3,392	-0.18%
2020/06/23	1	54.90	0	0.00	54.70	1	3,334	0.03%
2020/06/22	0	0.00	2	54.20	54.40	-2	3,338	-0.06%
2020/06/19	12	54.30	0	0.00	54.10	12	3,365	0.36%
2020/06/18	0	0.00	1	54.80	55.20	-1	3,317	-0.03%
2020/06/17	0	0.00	5	54.68	54.50	-5	3,313	-0.15%
2020/06/16	0	0.00	2	54.50	54.10	-2	3,379	-0.06%
2020/06/15	4	53.50	1	53.20	53.10	3	3,485	0.09%
2020/06/12	5	53.40	0	0.00	53.80	5	3,523	0.14%
2020/06/11	1	54.70	2	55.05	54.50	-1	3,600	-0.03%
2020/06/09	3	55.50	0	0.00	55.40	3	3,744	0.08%
2020/06/08	8	55.55	1	55.50	55.80	7	3,846	0.18%
2020/06/05	1	55.50	1	55.00	55.50	0	3,834	0.00%
2020/06/04	1	55.10	0	0.00	55.20	1	3,822	0.03%
2020/06/03	3.6	55.01	0	0.00	55.20	3.6	3,835	0.09%
2020/06/02	1	54.20	0.3	54.30	54.30	0.8	3,837	0.02%
2020/05/29	1	53.40	1	53.60	53.90	0	3,823	0.00%
2020/05/26	0	0.00	1	53.70	54.00	-1	3,853	-0.03%
2020/05/25	1	52.70	0	0.00	53.20	1	3,859	0.03%
2020/05/22	1	54.10	0	0.00	53.60	1	3,860	0.03%
2020/05/21	3	54.83	0	0.00	55.10	3	3,856	0.08%
2020/05/20	0	0.00	1	54.80	54.70	-1	3,844	-0.03%
2020/05/19	0	0.00	1	54.50	54.50	-1	3,843	-0.03%
2020/05/18	1	53.70	6	53.80	53.70	-5	3,845	-0.13%
2020/05/15	2	55.30	0	0.00	54.80	2	3,815	0.05%
2020/05/14	6	55.62	0	0.00	55.50	6	3,778	0.16%
2020/05/13	2	56.65	0	0.00	56.80	2	3,739	0.05%
2020/05/11	12	56.77	0	0.00	57.40	12	3,742	0.32%
2020/05/08	3	56.43	0	0.00	56.20	3	3,714	0.08%
2020/05/04	4	55.80	1	55.70	56.30	3	3,626	0.08%
2020/04/30	2	57.90	15	57.94	57.60	-13	3,581	-0.36%
2020/04/29	2	55.00	0	0.00	54.90	2	3,414	0.06%
2020/04/28	0	0.00	1	54.80	54.60	-1	3,425	-0.03%
2020/04/27	0	0.00	1	54.50	54.60	-1	3,521	-0.03%
2020/04/24	1	54.20	1	54.00	53.60	0	3,505	0.00%
2020/04/23	0	0.00	4	53.90	53.80	-4	3,521	-0.11%
2020/04/22	1	51.90	1	52.80	53.10	0	3,514	0.00%
2020/04/21	6	52.92	4	52.80	52.40	2	3,505	0.06%
2020/04/20	4	54.15	1	54.40	54.40	3	3,478	0.09%
2020/04/17	3	55.00	6	54.90	54.50	-3	3,472	-0.09%
2020/04/15	4	54.35	0	0.00	54.50	4	3,391	0.12%
2020/04/14	13	54.39	0	0.00	54.30	13	3,367	0.39%
2020/04/07	0	0.00	2	51.00	51.20	-2	3,189	-0.06%
2020/04/01	1	49.00	0	0.00	49.00	1	3,164	0.03%
2020/03/25	0	0.00	2	50.40	49.95	-2	3,165	-0.06%
2020/03/23	2	47.15	1	47.10	46.95	1	3,187	0.03%
2020/03/20	0	0.00	1	49.30	49.50	-1	3,220	-0.03%
2020/03/19	0	0.00	1	46.30	46.20	-1	3,172	-0.03%
2020/03/18	10	50.10	0	0.00	50.00	10	3,119	0.32%
2020/03/17	4	50.33	0	0.00	51.00	4	3,177	0.13%
2020/03/16	1	51.70	0	0.00	52.00	1	3,134	0.03%
2020/03/13	8	50.71	5	51.86	53.30	3	3,082	0.10%
2020/03/12	7	55.19	5	55.30	55.20	2	2,982	0.07%
2020/03/11	9	58.10	0	0.00	58.10	9	2,899	0.31%
2020/03/10	2	58.00	0	0.00	58.10	2	2,910	0.07%
2020/03/09	1	57.90	5	58.00	58.50	-4	2,907	-0.14%
2020/03/06	1	58.60	0	0.00	58.50	1	2,863	0.03%
2020/03/05	1	59.80	0	0.00	59.90	1	2,843	0.04%
2020/03/04	1	58.80	0	0.00	59.00	1	2,858	0.03%
2020/03/03	1	59.40	0	0.00	59.20	1	2,843	0.04%
2020/03/02	1	58.70	0	0.00	58.70	1	2,850	0.04%
2020/02/26	3	59.53	0	0.00	59.60	3	2,863	0.10%
2020/02/25	2	59.95	0	0.00	59.90	2	2,870	0.07%
2020/02/20	1	60.80	0	0.00	60.70	1	2,941	0.03%
2020/02/13	5	61.80	5	61.20	61.30	0	3,058	0.00%
2020/02/12	5	61.10	0	0.00	61.20	5	3,074	0.16%
2020/02/06	0	0.00	1	61.60	61.60	-1	3,264	-0.03%
2020/02/05	0	0.00	7	60.97	61.00	-7	3,438	-0.20%
2020/02/03	3	58.67	1	59.10	59.30	2	3,564	0.06%
2020/01/31	3	60.67	5	61.00	60.50	-2	3,521	-0.06%
2020/01/30	8	60.36	82	60.50	59.80	-74	3,507	-2.11%
2020/01/17	3	65.80	0	0.00	66.00	3	3,405	0.09%
2020/01/16	0	0.00	0.1	65.20	65.20	-0.1	3,385	0.00%
2020/01/13	1	65.00	0	0.00	65.00	1	3,435	0.03%
2020/01/09	2	64.50	0	0.00	64.80	2	3,479	0.06%
2020/01/08	1	64.30	1	64.70	64.30	0	3,487	0.00%
2020/01/07	1	64.80	3	64.70	65.00	-2	3,466	-0.06%
2020/01/03	0	0.00	2	66.50	66.60	-2	3,467	-0.06%
2020/01/02	3	66.40	0	0.00	66.30	3	3,487	0.09%
2019/12/30	5	66.80	0	0.00	66.60	5	3,513	0.14%
2019/12/27	1	67.00	0	0.00	67.00	1	3,513	0.03%
2019/12/26	5	66.98	0	0.00	67.00	5	3,489	0.14%
2019/12/23	0	0.00	2	67.65	67.60	-2	3,526	-0.06%
2019/12/20	2	68.00	0	0.00	67.60	2	3,554	0.06%
2019/12/19	2	68.95	0	0.00	68.60	2	3,560	0.06%
2019/12/18	0	0.00	1	68.80	69.10	-1	3,545	-0.03%
2019/12/16	2	69.50	0	0.00	69.20	2	3,592	0.06%
2019/12/13	1	68.80	1	69.50	68.80	0	3,596	0.00%
2019/12/12	3	68.97	3	70.10	68.80	0	3,555	0.00%
2019/12/11	0	0.00	2	68.65	68.80	-2	3,452	-0.06%
2019/12/09	0	0.00	1	68.00	67.90	-1	3,437	-0.03%
2019/12/06	1	66.00	1	67.30	67.30	0	3,411	0.00%
2019/12/03	2	67.00	0	0.00	67.00	2	3,372	0.06%
2019/12/02	0	0.00	1	66.50	66.80	-1	3,372	-0.03%
2019/11/29	2	67.00	0	0.00	66.60	2	3,357	0.06%
2019/11/27	0	0.00	2	68.30	68.10	-2	3,354	-0.06%
2019/11/25	1	67.10	0	0.00	67.20	1	3,265	0.03%
2019/11/22	0	0.00	1	67.30	67.40	-1	3,274	-0.03%
2019/11/20	0	0.00	1	66.80	67.20	-1	3,263	-0.03%
2019/11/19	5	67.00	2	67.10	67.20	3	3,257	0.09%
2019/11/18	0	0.00	2	66.30	66.70	-2	3,230	-0.06%
2019/11/15	1	65.70	0	0.00	65.40	1	3,207	0.03%
2019/11/14	4	65.00	0	0.00	65.00	4	3,202	0.12%
2019/11/11	3	66.07	1	66.10	65.90	2	3,172	0.06%
2019/11/08	4	67.10	3	67.00	67.00	1	3,142	0.03%
2019/11/07	2	66.60	0	0.00	66.70	2	3,104	0.06%
2019/11/06	1	68.10	0	0.00	67.50	1	3,073	0.03%
2019/11/05	3	69.47	0	0.00	68.90	3	3,033	0.10%
2019/11/04	1	69.10	1	69.60	69.30	0	2,979	0.00%
2019/11/01	2	66.25	9	67.01	67.30	-7	2,808	-0.25%
2019/10/31	0	0.00	1	65.20	65.20	-1	2,718	-0.04%
2019/10/29	1	65.40	0	0.00	65.40	1	2,737	0.04%
2019/10/23	2	65.25	0	0.00	65.40	2	2,745	0.07%
2019/10/21	1	64.90	10	65.45	65.60	-9	2,781	-0.32%
2019/10/18	5	65.30	1	65.40	65.10	4	2,783	0.14%
2019/10/17	0	0.00	5	64.50	65.20	-5	2,780	-0.18%
2019/10/16	0	0.00	0.2	64.20	64.50	-0.2	2,760	-0.01%
2019/10/14	0	0.00	2	64.00	63.90	-2	2,818	-0.07%
2019/10/09	2	63.45	0	0.00	63.00	2	2,835	0.07%
2019/10/08	0	0.00	1	64.70	64.50	-1	2,855	-0.04%
2019/10/07	8	63.68	1	63.40	63.50	7	2,938	0.24%
2019/10/04	2	64.20	0	0.00	64.80	2	2,897	0.07%
2019/09/27	5	65.30	0	64.70	64.70	5	2,847	0.17%
2019/09/26	1	65.20	0	0.00	65.30	1	2,822	0.04%
2019/09/25	0	0.00	5	66.10	66.00	-5	2,787	-0.18%
2019/09/18	3	63.63	4	64.65	64.80	-1	2,524	-0.04%
2019/09/17	0	0.00	1	64.10	63.80	-1	2,479	-0.04%
2019/09/12	0	0.00	1	64.10	64.30	-1	2,507	-0.04%
2019/09/11	0	0.00	1	63.60	63.60	-1	2,484	-0.04%
2019/09/09	0	0.00	2	63.90	63.40	-2	2,496	-0.08%
2019/09/05	0	0.00	2	63.30	63.30	-2	2,502	-0.08%
2019/09/04	2	62.85	2	63.20	63.20	0	2,493	0.00%
2019/08/26	0	0.00	2	62.90	62.70	-2	2,446	-0.08%
2019/08/23	2	64.10	0	0.00	64.30	2	2,455	0.08%
2019/08/19	0	0.00	1	62.90	62.30	-1	2,435	-0.04%
2019/08/13	1	61.30	1	61.40	61.30	0	2,392	0.00%
2019/08/12	1	61.70	2	61.90	61.90	-1	2,407	-0.04%
2019/08/08	2	60.90	0	0.00	61.20	2	2,405	0.08%
2019/08/06	2	60.30	1	60.40	60.80	1	2,402	0.04%
2019/08/02	1	61.70	0	0.00	61.30	1	2,362	0.04%
2019/07/30	2	64.65	1	64.30	64.30	1	2,302	0.04%
2019/07/23	0	0.00	1	67.20	67.30	-1	2,217	-0.05%
2019/07/22	0	0.00	3	67.53	67.50	-3	2,195	-0.14%
2019/07/18	0	0.00	6	66.62	66.80	-6	2,149	-0.28%
2019/07/17	0	0.00	5	66.60	66.80	-5	2,178	-0.23%
2019/07/15	1	65.90	1	65.80	66.10	0	2,153	0.00%
2019/07/12	1	65.90	0	0.00	66.10	1	2,251	0.04%
2019/07/11	5	65.80	3.1	65.48	65.90	1.9	2,258	0.08%
2019/07/09	0	0.00	10	64.10	63.60	-10	2,300	-0.43%
2019/07/08	1	64.80	1	64.40	64.40	0	2,352	0.00%
2019/07/05	11	64.51	1	64.80	64.60	10	2,382	0.42%
2019/07/03	6	63.87	0	0.00	64.10	6	2,500	0.24%
2019/07/01	0	0.00	1	64.10	64.10	-1	2,643	-0.04%
2019/06/28	2	63.10	0	0.00	63.10	2	2,719	0.07%
2019/06/26	1	63.20	0	0.00	63.20	1	2,897	0.03%
2019/06/21	3	63.80	2	63.00	64.20	1	2,957	0.03%
2019/06/20	0	0.00	5	63.18	63.60	-5	2,925	-0.17%
2019/06/19	0	0.00	1	62.10	62.10	-1	2,921	-0.03%
2019/06/18	1	61.10	0	0.00	61.40	1	2,912	0.03%
2019/06/17	2	62.00	0	0.00	61.80	2	2,902	0.07%
2019/06/14	3	62.07	0	0.00	62.10	3	2,889	0.10%
2019/06/10	1	61.90	0	0.00	61.70	1	3,047	0.03%
2019/06/03	1	61.60	0	0.00	61.90	1	3,089	0.03%
2019/05/24	1	60.90	0	0.00	60.70	1	3,139	0.03%
2019/05/23	1	60.50	0	0.00	60.70	1	3,155	0.03%
2019/05/22	1	61.20	0	0.00	61.00	1	3,152	0.03%
2019/05/20	1	60.90	0	0.00	61.00	1	3,164	0.03%
2019/05/16	1	62.30	0	0.00	61.30	1	3,158	0.03%
2019/05/15	1	63.00	0	0.00	62.70	1	3,145	0.03%
2019/05/13	0	0.00	1	65.00	64.00	-1	3,151	-0.03%
2019/05/10	1	66.10	11	66.47	66.20	-10	3,151	-0.32%
2019/05/08	1	67.90	1	67.70	67.70	0	3,142	0.00%
2019/05/06	1	68.10	1	67.30	67.30	0	3,145	0.00%
2019/04/30	1	69.20	1	68.70	69.20	0	3,097	0.00%
2019/04/26	1	69.10	1	68.90	68.90	0	3,156	0.00%
2019/04/23	1	69.00	3	69.33	70.00	-2	3,261	-0.06%
2019/04/22	1	69.60	4	69.65	69.50	-3	3,237	-0.09%
2019/04/19	6	69.78	6	71.42	70.00	0	3,250	0.00%
2019/04/18	9	72.54	7	70.77	71.10	2	3,247	0.06%
2019/04/17	3	71.60	6	72.00	72.00	-3	3,148	-0.10%
2019/04/16	1	71.50	0	0.00	71.20	1	3,099	0.03%
2019/04/15	0.5	71.00	3	70.70	71.10	-2.5	3,044	-0.08%
2019/04/11	0	0.00	1	67.60	67.30	-1	2,906	-0.03%
2019/04/10	1	67.30	5	67.40	67.30	-4	2,869	-0.14%
2019/04/09	0	0.00	7	66.57	66.80	-7	2,774	-0.25%
2019/04/08	0	0.00	1	66.60	66.70	-1	2,753	-0.04%
2019/04/02	1	64.60	1	64.60	64.80	0	2,605	0.00%
2019/04/01	7	64.19	6	64.05	63.80	1	2,515	0.04%
2019/03/29	3	61.57	0	0.00	61.50	3	2,361	0.13%
2019/03/25	1	61.20	0	0.00	61.80	1	2,271	0.04%
2019/03/22	1	62.50	1	63.70	62.60	0	2,252	0.00%
2019/03/20	0	0.00	6	63.27	63.10	-6	2,269	-0.26%
2019/03/19	0	0.00	2	62.60	63.00	-2	2,303	-0.09%
2019/03/18	0	0.00	1	62.50	62.50	-1	2,379	-0.04%
2019/03/14	5	61.70	0	0.00	62.00	5	2,213	0.23%
2019/03/13	6	62.10	8	61.78	61.70	-2	2,263	-0.09%
2019/03/12	1	61.30	0	0.00	61.40	1	2,262	0.04%
2019/03/05	1	61.80	0	0.00	61.90	1	2,630	0.04%
2019/03/04	5	61.60	1	62.00	62.20	4	2,653	0.15%
2019/02/27	0	0.00	46	63.10	63.10	-46	2,629	-1.75%
2019/02/26	2	63.35	16	63.74	62.60	-14	2,632	-0.53%
2019/02/25	0	0.00	3	63.40	63.50	-3	2,614	-0.11%
2019/02/22	0	0.00	2	62.05	62.30	-2	2,616	-0.08%
2019/02/21	1	61.70	1	62.10	62.20	0	2,656	0.00%
2019/02/20	0	0.00	9	61.66	62.00	-9	2,649	-0.34%
2019/02/19	5	60.90	0	0.00	60.90	5	2,671	0.19%
2019/02/18	51	59.64	4	60.33	60.20	47	2,725	1.72%
2019/02/15	1	60.40	1	60.30	60.30	0	2,726	0.00%
2019/02/14	5	60.92	5	61.06	61.20	0	2,754	0.00%
2019/02/13	1	60.70	4	60.58	61.20	-3	2,788	-0.11%
2019/02/12	1	59.60	0	0.00	60.40	1	2,764	0.04%
2019/02/11	1	59.60	0	0.00	59.50	1	2,750	0.04%
2019/01/30	2	59.20	4	59.25	59.20	-2	2,739	-0.07%
2019/01/28	3	59.20	0	0.00	59.30	3	2,712	0.11%
2019/01/25	2	58.65	0	0.00	58.50	2	2,709	0.07%
2019/01/24	1	58.20	0	0.00	58.40	1	2,696	0.04%
2019/01/18	2	58.70	0	0.00	58.60	2	2,721	0.07%
2019/01/16	1	58.00	0	0.00	57.80	1	2,703	0.04%
2019/01/15	1	57.80	0	0.00	57.80	1	2,710	0.04%
2019/01/14	2	58.05	3	58.30	57.80	-1	2,683	-0.04%
2019/01/10	4	58.15	1	58.30	58.30	3	2,715	0.11%
2019/01/09	1	59.20	0	0.00	59.20	1	2,704	0.04%
2019/01/08	1	59.10	0	0.00	58.70	1	2,689	0.04%
2019/01/07	2	59.30	0	0.00	58.90	2	2,715	0.07%
2019/01/04	2	58.80	0	0.00	58.90	2	2,752	0.07%
2019/01/02	2	60.00	0	0.00	60.10	2	2,909	0.07%
2018/12/26	1	59.90	1	59.90	60.00	0	2,956	0.00%
2018/12/24	1	60.50	0	0.00	60.60	1	2,958	0.03%
2018/12/21	0	0.00	1	60.20	60.70	-1	3,004	-0.03%
2018/12/20	1	60.50	1	60.30	60.30	0	2,994	0.00%
2018/12/14	1	61.00	0	0.00	60.90	1	3,075	0.03%
2018/12/13	2	60.80	5	61.34	61.30	-3	3,065	-0.10%
2018/12/12	5	60.30	0	0.00	61.00	5	3,043	0.16%
2018/12/11	7	59.70	2	59.40	59.80	5	3,016	0.17%
2018/12/10	2	60.90	0	0.00	61.00	2	2,957	0.07%
2018/12/07	2	62.20	4	62.20	62.20	-2	2,971	-0.07%
2018/12/06	6	60.78	0	0.00	61.50	6	3,007	0.20%
2018/12/05	8	62.03	0	0.00	62.00	8	2,967	0.27%
2018/12/04	3	62.67	12	63.45	62.80	-9	3,000	-0.30%
2018/12/03	1	63.50	14	63.24	63.30	-13	3,000	-0.43%
2018/11/30	12	61.14	0	0.00	62.20	12	2,962	0.41%
2018/11/29	2	61.35	0	0.00	61.30	2	2,796	0.07%
2018/11/28	0	0.00	7	61.81	62.10	-7	2,739	-0.26%
2018/11/27	1	61.40	0	0.00	61.20	1	2,710	0.04%
2018/11/26	1	61.60	7	62.14	61.60	-6	2,706	-0.22%
2018/11/23	2	60.60	0	0.00	60.90	2	2,716	0.07%
2018/11/22	11	61.38	0	0.00	61.20	11	2,728	0.40%
2018/11/21	2	61.00	0	0.00	61.20	2	2,730	0.07%
2018/11/20	5	61.30	0	0.00	61.80	5	2,690	0.19%
2018/11/16	3	62.23	0	0.00	62.50	3	2,639	0.11%
2018/11/15	4	62.60	0	0.00	62.90	4	2,650	0.15%
2018/11/14	2	63.95	0	0.00	64.10	2	2,607	0.08%
2018/11/08	2	66.90	0	0.00	66.60	2	2,571	0.08%
2018/11/07	0	0.00	1	66.80	66.90	-1	2,589	-0.04%
2018/11/02	0	0.00	2	66.40	66.70	-2	2,624	-0.08%
2018/10/23	4	65.45	0	0.00	65.00	4	2,615	0.15%
2018/10/17	20	65.80	0	0.00	65.60	20	2,729	0.73%
2018/10/15	1	65.60	2	65.30	65.10	-1	2,785	-0.04%
2018/10/12	9	64.32	0	0.00	65.60	9	2,817	0.32%
2018/10/11	0	0.00	8	64.98	64.00	-8	2,844	-0.28%
2018/10/09	0	0.00	8	70.80	70.80	-8	2,746	-0.29%
2018/10/04	1	73.30	0	0.00	73.20	1	2,746	0.04%
2018/10/03	0	0.00	1	74.00	74.00	-1	2,744	-0.04%
2018/10/01	0	0.00	1	75.10	75.20	-1	2,753	-0.04%
2018/09/28	0	0.00	1	75.10	74.50	-1	2,776	-0.04%
2018/09/20	2	72.75	0	0.00	72.60	2	2,752	0.07%
2018/09/19	1	73.60	0	0.00	73.90	1	2,749	0.04%
2018/09/18	11	73.25	10	73.10	73.30	1	2,763	0.04%
2018/09/17	1	73.70	0	0.00	73.70	1	2,772	0.04%
2018/09/14	2	74.70	0	0.00	74.70	2	2,778	0.07%
2018/09/13	0	0.00	1	74.40	74.30	-1	2,800	-0.04%
2018/09/11	0	0.00	2	74.30	74.90	-2	2,780	-0.07%
2018/09/05	3	78.13	0	0.00	77.00	3	2,752	0.11%
2018/08/30	0	0.00	3	78.00	77.90	-3	2,780	-0.11%
2018/08/28	0	0.00	1	78.00	78.00	-1	2,797	-0.04%
2018/08/22	0	0.00	4	77.68	77.70	-4	2,907	-0.14%
2018/08/21	16	76.28	0	0.00	76.60	16	2,854	0.56%
2018/08/20	0	0.00	1	75.70	75.50	-1	2,880	-0.03%
2018/08/17	1	75.30	0	0.00	75.50	1	2,900	0.03%
2018/08/15	1	74.20	1	73.50	73.50	0	2,892	0.00%
2018/08/14	1	74.40	0	0.00	74.40	1	2,884	0.03%
2018/08/13	1	75.80	0	0.00	75.80	1	2,874	0.03%
2018/08/09	1	77.10	0	0.00	77.10	1	2,871	0.03%
2018/08/08	0	0.00	1	78.10	78.00	-1	2,890	-0.03%
2018/08/06	0	0.00	6	77.42	77.70	-6	2,953	-0.20%
2018/08/01	0	0.00	4	76.88	77.20	-4	2,958	-0.14%
2018/07/31	1	76.50	0	0.00	75.90	1	2,946	0.03%
2018/07/25	5	76.16	0	0.00	75.80	5	2,889	0.17%
2018/07/24	1	79.50	15	79.53	80.00	-14	2,837	-0.49%
2018/07/23	1	78.50	1	79.00	78.80	0	2,711	0.00%
2018/07/20	0	0.00	1	78.80	78.30	-1	2,691	-0.04%
2018/07/19	0	0.00	5	78.14	78.40	-5	2,671	-0.19%
2018/07/18	1	76.70	3	76.93	77.50	-2	2,648	-0.08%
2018/07/17	0	0.00	1	76.00	75.60	-1	2,580	-0.04%
2018/07/16	2	75.55	0	0.00	75.50	2	2,560	0.08%
2018/07/13	0	0.00	8	74.80	75.20	-8	2,578	-0.31%
2018/07/12	0	0.00	1	74.40	74.00	-1	2,607	-0.04%
2018/07/11	0	0.00	1	73.70	73.80	-1	2,627	-0.04%
2018/07/05	2	72.80	0	0.00	72.70	2	2,658	0.08%
2018/07/03	1	73.00	0	0.00	73.00	1	2,744	0.04%
2018/06/27	1	72.20	0	0.00	72.50	1	2,742	0.04%
2018/06/26	1	72.10	1	72.00	72.50	0	2,738	0.00%
2018/06/25	0	0.00	5	72.90	72.80	-5	2,720	-0.18%
2018/06/22	1	73.00	0	0.00	73.30	1	2,716	0.04%
2018/06/21	1	74.30	0	0.00	74.00	1	2,690	0.04%
2018/06/20	1	74.40	0	0.00	74.20	1	2,712	0.04%
2018/06/19	0	0.00	13	74.86	74.70	-13	2,717	-0.48%
2018/06/15	2	75.35	0	0.00	75.10	2	2,693	0.07%
2018/06/14	1	75.40	0	0.00	75.40	1	2,675	0.04%
2018/06/12	6	76.70	0	0.00	76.70	6	2,731	0.22%
2018/06/11	0	0.00	10	77.31	77.30	-10	2,758	-0.36%
2018/06/08	3	77.73	3	77.50	77.20	0	2,814	0.00%
2018/06/07	14	77.87	68	77.74	78.00	-54	2,831	-1.91%
2018/06/06	9	76.43	1	77.20	77.00	8	2,826	0.28%
2018/06/05	1	75.70	0	0.00	75.70	1	2,811	0.04%
2018/06/04	1	75.50	1	75.50	75.50	0	2,800	0.00%
2018/06/01	2	73.80	4	74.60	74.70	-2	2,791	-0.07%
2018/05/31	35	74.11	10	74.20	73.80	25	2,810	0.89%
2018/05/30	28	74.38	0	0.00	74.20	28	2,753	1.02%
2018/05/29	10	75.20	0	0.00	75.40	10	2,733	0.37%
2018/05/28	12	75.90	1	75.70	75.70	11	2,782	0.40%
2018/05/25	13	75.18	11	75.12	75.10	2	2,787	0.07%
2018/05/23	2	73.50	0	0.00	73.30	2	2,769	0.07%
2018/05/21	1	74.20	0	0.00	74.10	1	2,838	0.04%
2018/05/18	1	73.80	0	0.00	73.40	1	2,859	0.03%
2018/05/17	1	74.10	0	0.00	74.00	1	2,885	0.03%
2018/05/16	0	0.00	2	74.40	74.20	-2	2,893	-0.07%
2018/05/15	1	76.80	10	75.70	75.20	-9	2,918	-0.31%
2018/05/11	3	77.43	2	77.55	77.30	1	3,059	0.03%
2018/05/07	0	0.00	2	75.40	76.00	-2	3,203	-0.06%
2018/05/04	2	73.65	0	0.00	74.00	2	3,241	0.06%
2018/05/03	1	73.70	3	73.97	73.80	-2	3,288	-0.06%
2018/05/02	1	74.10	5	74.78	74.40	-4	3,305	-0.12%
2018/04/30	1	73.90	0	0.00	73.90	1	3,319	0.03%
2018/04/27	3	73.90	0	0.00	73.90	3	3,334	0.09%
2018/04/26	0	0.00	2	75.35	74.00	-2	3,351	-0.06%
2018/04/25	1	73.00	0	0.00	74.90	1	3,411	0.03%
2018/04/24	3	72.93	5	73.00	72.80	-2	3,429	-0.06%
2018/04/23	0	0.00	0	75.10	74.90	0	3,419	0.00%
2018/04/20	1	76.10	0	0.00	76.00	1	3,428	0.03%
2018/04/19	1	76.00	1	76.60	76.90	0	3,439	0.00%
2018/04/18	5	76.92	0	0.00	76.30	5	3,440	0.15%
2018/04/17	1	78.00	0	0.00	77.50	1	3,405	0.03%
2018/04/13	0	0.00	1	78.80	78.50	-1	3,451	-0.03%
2018/04/11	0	0.00	2	79.00	78.80	-2	3,453	-0.06%
2018/04/10	3	77.43	0	0.00	77.70	3	3,446	0.09%
2018/04/09	3	77.63	0	0.00	77.80	3	3,436	0.09%
2018/04/03	1	78.10	0	0.00	78.20	1	3,371	0.03%
2018/03/31	0	0.00	1	79.60	79.60	-1	3,374	-0.03%
2018/03/30	1	80.00	6	80.07	80.00	-5	3,364	-0.15%
2018/03/29	3	78.13	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%
2018/03/27	2	78.65	0	0.00	78.40	2	3,370	0.06%
2018/03/23	3	78.10	0	0.00	78.40	3	3,463	0.09%
2018/03/22	0	0.00	1	80.00	79.30	-1	3,466	-0.03%
2018/03/21	1	79.40	0	0.00	79.90	1	3,443	0.03%
2018/03/19	2	79.45	3	79.30	79.30	-1	3,476	-0.03%
2018/03/16	5	79.26	0	0.00	79.10	5	3,490	0.14%
2018/03/15	1	80.10	0	0.00	79.60	1	3,438	0.03%
2018/03/14	5	80.30	2	80.10	80.10	3	3,435	0.09%
2018/03/13	0	0.00	5	81.68	81.70	-5	3,424	-0.15%
2018/03/09	2	79.75	1	79.90	79.70	1	3,486	0.03%
2018/03/08	2	78.90	0	0.00	79.00	2	3,472	0.06%
2018/03/06	3	79.07	0	0.00	78.90	3	3,619	0.08%
2018/03/05	1	78.40	0	0.00	78.50	1	3,701	0.03%
2018/03/02	1	78.40	0	0.00	78.90	1	3,779	0.03%
2018/03/01	0	0.00	2	80.40	79.70	-2	3,870	-0.05%
2018/02/26	1	80.10	0	0.00	79.90	1	3,930	0.03%
2018/02/22	1	78.80	0	79.50	79.00	1	4,008	0.02%
2018/02/21	1	79.60	0	0.00	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	1	78.70	3	78.43	78.50	-2	4,084	-0.05%
2018/02/07	4	80.20	0	0.00	80.30	4	4,252	0.09%
2018/02/06	1	79.50	12	78.13	78.70	-11	4,506	-0.24%
2018/02/05	2	82.50	1	82.80	82.90	1	4,409	0.02%
2018/02/02	4	84.10	4	84.50	84.10	0	4,464	0.00%
2018/02/01	1	84.00	13	84.88	85.00	-12	4,546	-0.26%
2018/01/29	12	84.78	0	0.00	84.50	12	4,613	0.26%
2018/01/26	1	85.40	0	0.00	85.60	1	4,648	0.02%
2018/01/25	0	0.00	5	86.40	86.70	-5	4,642	-0.11%
2018/01/24	5	85.80	0	0.00	86.50	5	4,754	0.11%
2018/01/23	5	86.26	16	86.40	86.20	-11	4,991	-0.22%
2018/01/22	8	86.85	3	86.70	86.90	5	5,056	0.10%
2018/01/19	19	87.68	15	88.46	87.40	4	5,104	0.08%
2018/01/18	11	87.66	14	86.78	86.70	-3	5,113	-0.06%
2018/01/17	4	86.25	3	86.70	87.00	1	5,111	0.02%
2018/01/15	2	86.40	5	86.50	86.20	-3	5,168	-0.06%
2018/01/12	10	85.30	11	85.43	85.60	-1	5,232	-0.02%
2018/01/11	0	0.00	0.1	84.60	84.60	-0.1	5,265	0.00%
2018/01/10	16	85.39	12	84.10	84.10	4	5,311	0.08%
2018/01/09	6	86.10	6	86.80	85.50	0	5,335	0.00%
2018/01/05	1	84.40	1	85.00	85.30	0	5,519	0.00%
2018/01/03	4	85.00	0	0.00	85.10	4	5,923	0.07%
2018/01/02	2	84.30	2	85.00	85.00	0	5,953	0.00%