鴻準 (2354)-群益金鼎-西松券商分點個股進出

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
68.2
漲跌
▲0.4
漲幅
+0.59%
成交量
21,781張
產業
上市其他電子類股
1033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－群益金鼎-西松券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-西松券商分點個股進出
群益金鼎-西松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
2024/06/12	13	66.40	2	67.25	67.80	11	38,048	0.03%
2024/06/11	38	66.51	4	66.60	66.20	34	38,536	0.09%
2024/06/07	1.1	67.75	1.6	67.78	67.80	-0.5	40,000	0.00%
2024/06/06	21.5	69.08	36.1	70.11	68.50	-14.6	40,154	-0.04%
2024/06/05	24.1	69.52	15	69.35	69.30	9.1	39,267	0.02%
2024/06/04	27.1	70.40	178	70.49	68.10	-150.9	38,356	-0.39%	大賣/鉅額交易
2024/06/03	28	73.40	16	74.23	72.20	12	37,454	0.03%
2024/05/31	215	76.27	57	75.74	73.10	158	36,215	0.44%	大買/鉅額交易
2024/05/30	81	72.75	63	72.90	72.10	18	33,375	0.05%
2024/05/29	143	74.88	223.1	74.13	74.60	-80.1	32,308	-0.25%	大買/大賣/
2024/05/28	250	74.52	123	73.69	72.70	127	30,144	0.42%	大買/大賣/鉅額交易
2024/05/27	70	70.05	104.1	70.77	71.50	-34.1	26,731	-0.13%	大賣/
2024/05/24	3.1	64.19	3	64.30	65.00	0.1	25,224	0.00%
2024/05/23	129.6	65.03	151	63.80	65.30	-21.4	24,805	-0.09%	大買/大賣/
2024/05/22	59.1	64.12	44	63.94	63.60	15.1	23,643	0.06%
2024/05/21	67.1	64.00	88.1	64.58	64.80	-21	23,189	-0.09%
2024/05/20	7	61.83	4	61.80	62.10	3	22,450	0.01%
2024/05/17	2	60.60	7	61.04	61.20	-5	22,192	-0.02%
2024/05/16	3	61.43	11	61.34	61.10	-8	22,142	-0.04%
2024/05/15	9	59.88	8	60.53	60.10	1	21,984	0.00%
2024/05/14	3.1	60.21	3	61.03	60.90	0.1	21,890	0.00%
2024/05/13	7	60.21	3.1	60.34	60.10	3.9	21,783	0.02%
2024/05/10	5	60.40	9	60.14	60.60	-4	21,714	-0.02%
2024/05/09	10	61.98	81	62.55	60.80	-71	21,626	-0.33%
2024/05/08	2	61.50	1	61.40	61.30	1	21,452	0.00%
2024/05/07	7	62.17	7	61.94	61.70	0	21,360	0.00%
2024/05/06	13	61.80	10	62.25	62.10	3	21,150	0.01%
2024/05/03	5	61.60	4	61.45	60.70	1	20,835	0.00%
2024/05/02	2.1	60.60	5	60.80	60.70	-2.9	20,678	-0.01%
2024/04/30	10.2	62.25	6	61.98	61.60	4.2	20,587	0.02%
2024/04/29	16	63.24	18	62.85	62.40	-2	20,438	-0.01%
2024/04/26	4	61.58	9	61.88	61.40	-5	19,997	-0.03%
2024/04/25	3	61.17	0	0.00	60.90	3	19,794	0.02%
2024/04/24	13	62.18	33	62.01	62.00	-20	19,592	-0.10%
2024/04/23	8	59.39	20	59.13	60.30	-12	18,907	-0.06%
2024/04/22	2	56.60	10	56.25	57.00	-8	18,438	-0.04%
2024/04/19	1	55.00	0.1	55.10	55.80	0.9	18,278	0.01%
2024/04/18	4	55.93	3	56.33	56.50	1	18,105	0.01%
2024/04/17	1	55.30	2	55.65	55.60	-1	17,987	-0.01%
2024/04/16	6	56.18	3	56.70	55.00	3	17,836	0.02%
2024/04/15	5.1	57.64	7	57.56	57.50	-1.9	17,596	-0.01%
2024/04/12	6	58.68	7	59.14	58.50	-1	17,434	-0.01%
2024/04/11	22	59.25	6	58.95	59.10	16	17,226	0.09%
2024/04/10	15	62.01	60	62.10	61.20	-45	16,729	-0.27%
2024/04/09	10	63.85	61	63.56	63.00	-51	16,351	-0.31%
2024/04/08	7	62.97	8	63.46	63.50	-1	15,980	-0.01%
2024/04/03	7	63.60	18	63.35	64.00	-11	15,670	-0.07%
2024/04/02	19	64.30	13	64.48	64.90	6	15,264	0.04%
2024/04/01	18	64.69	30	64.33	63.80	-12	14,706	-0.08%
2024/03/29	81	63.11	43	64.80	63.00	38	14,144	0.27%
2024/03/28	281	65.78	108.6	65.97	65.10	172.4	13,289	1.30%	大買/大賣/鉅額交易
2024/03/27	31.4	62.26	40	60.15	63.60	-8.6	10,914	-0.08%
2024/03/26	4	58.23	11	58.13	57.90	-7	9,790	-0.07%
2024/03/25	9	58.88	1	58.70	58.70	8	9,502	0.08%
2024/03/22	14	59.34	3	59.10	59.00	11	9,239	0.12%
2024/03/21	10	58.83	31	58.77	59.10	-21	8,698	-0.24%
2024/03/20	30	58.65	35.3	58.79	58.20	-5.3	8,078	-0.07%
2024/03/19	13.3	56.43	10	55.93	58.10	3.3	6,912	0.05%
2024/03/18	9	54.57	4	54.93	55.40	5	6,431	0.08%
2024/03/15	21	56.83	22	56.63	55.60	-1	6,066	-0.02%
2024/03/14	30	54.56	7	55.66	53.70	23	4,982	0.46%
2024/03/13	163.2	58.55	35	59.33	58.90	128.2	4,239	3.02%	大買/鉅額交易
2024/03/12	0	0.00	15.5	52.76	55.30	-15.5	2,479	-0.63%
2024/03/11	0	49.00	1	50.80	50.30	-1	2,126	-0.05%
2024/03/08	4	49.43	0	0.00	49.20	4	2,072	0.19%
2024/03/07	2	49.25	1	49.95	50.10	1	2,041	0.05%
2024/03/05	0	0.00	1	50.20	50.50	-1	1,996	-0.05%
2024/03/04	1	49.30	0	0.00	50.00	1	1,969	0.05%
2024/03/01	0	0.00	1	49.90	49.30	-1	1,953	-0.05%
2024/02/27	0	50.10	0	0.00	49.70	0	1,931	0.00%
2024/02/23	0	50.80	0	0.00	50.10	0	1,936	0.00%
2024/02/22	0	0.00	1	50.90	50.70	-1	1,954	-0.05%
2024/02/20	0	0.00	2	50.20	50.30	-2	1,966	-0.10%
2024/02/19	3	50.00	2	50.30	50.30	1	1,984	0.05%
2024/02/16	1	49.40	0	0.00	49.40	1	2,021	0.05%
2024/02/05	0	50.40	0	0.00	50.20	0	1,996	0.00%
2024/02/02	0	0.00	1	50.70	50.90	-1	1,987	-0.05%
2024/02/01	0	0.00	1	50.80	50.80	-1	1,994	-0.05%
2024/01/30	1	50.70	3	50.27	50.40	-2	2,017	-0.10%
2024/01/19	0.4	49.70	0	0.00	49.70	0.4	2,183	0.02%
2024/01/18	7	49.64	1	49.70	49.60	6	2,193	0.27%
2024/01/17	0	50.50	0	0.00	49.65	0	2,182	0.00%
2024/01/16	1	50.50	0	0.00	50.80	1	2,151	0.05%
2024/01/11	0	0.00	2	51.40	51.30	-2	2,241	-0.09%
2024/01/10	0	51.50	0	0.00	51.20	0	2,301	0.00%
2024/01/09	5	51.70	0	0.00	51.50	5	2,305	0.22%
2024/01/08	0	51.90	0	0.00	51.60	0	2,321	0.00%
2024/01/05	1	52.00	0	0.00	51.80	1	2,331	0.04%
2024/01/03	0	52.50	1	52.40	52.10	-1	2,429	-0.04%
2024/01/02	2	52.80	0	0.00	52.80	2	2,540	0.08%
2023/12/22	0	51.90	0	0.00	51.70	0	2,801	0.00%
2023/12/15	0	0.00	1	52.10	52.00	-1	3,417	-0.03%
2023/12/12	1	51.41	0	0.00	51.30	1	4,373	0.02%
2023/12/11	5	51.30	0	0.00	51.30	5	4,414	0.11%
2023/12/08	2	51.70	0	0.00	51.60	2	4,421	0.05%
2023/12/05	0	0.00	1	53.20	53.10	-1	4,399	-0.02%
2023/11/27	1.2	53.16	1	53.10	53.00	0.2	4,565	0.00%
2023/11/17	0	0.00	1	53.30	53.20	-1	4,530	-0.02%
2023/11/15	0	0.00	1	53.20	52.90	-1	4,492	-0.02%
2023/11/09	0	0.00	1	52.50	52.30	-1	4,488	-0.02%
2023/11/08	1	52.40	1.1	52.52	52.20	-0.1	4,509	0.00%
2023/11/06	0.1	52.72	106	52.35	52.50	-106	4,527	-2.34%	大賣/鉅額交易
2023/11/01	1	52.50	0	0.00	52.20	1	4,596	0.02%
2023/10/31	1	52.40	0	0.00	52.40	1	4,583	0.02%
2023/10/30	0	52.80	0	0.00	51.80	0	4,597	0.00%
2023/10/27	0	0.00	4	52.70	52.90	-4	4,570	-0.09%
2023/10/25	0	0.00	1	53.70	53.30	-1	4,628	-0.02%
2023/10/24	1	52.60	5	53.06	53.10	-4	4,689	-0.09%
2023/10/20	0	54.30	8	54.70	54.70	-8	5,472	-0.15%
2023/10/18	2	55.70	3	55.60	55.50	-1	5,484	-0.02%
2023/10/17	12	56.40	0	0.00	56.40	12	5,440	0.22%
2023/10/11	0	0.00	16	57.36	57.40	-16	5,704	-0.28%
2023/10/06	19	56.95	1	56.70	56.50	18	5,731	0.31%
2023/10/05	0	0.00	36	58.12	58.20	-36	5,621	-0.64%
2023/10/04	1	56.20	3	57.07	57.10	-2	5,578	-0.04%
2023/10/03	1.1	57.70	0	0.00	57.40	1.1	5,552	0.02%
2023/10/02	19	57.32	12	57.59	57.60	7	5,518	0.13%
2023/09/28	30	57.47	1	57.40	57.70	29	5,487	0.53%
2023/09/27	0	0.00	3	56.00	55.90	-3	5,446	-0.06%
2023/09/26	2	56.40	7	56.39	56.30	-5	5,403	-0.09%
2023/09/25	3	57.40	3	57.53	57.60	0	5,400	0.00%
2023/09/22	2	57.70	17	57.50	57.50	-15	5,379	-0.28%
2023/09/21	6	58.68	8	58.20	58.00	-2	5,321	-0.04%
2023/09/20	23	59.33	2	58.95	58.90	21	5,188	0.40%
2023/09/19	17	61.32	7	60.02	60.70	10	4,915	0.20%
2023/09/18	15.1	57.47	0	0.00	57.10	15.1	4,282	0.35%
2023/09/15	5	58.00	0	0.00	59.00	5	4,137	0.12%
2023/09/13	2	56.60	0	0.00	56.50	2	3,967	0.05%
2023/09/12	0	0.00	2	56.80	57.30	-2	4,003	-0.05%
2023/09/11	6	56.47	1	56.40	56.20	5	3,998	0.13%
2023/09/08	1	56.60	0	0.00	57.10	1	4,071	0.02%
2023/09/07	8	56.70	0	0.00	56.50	8	4,094	0.20%
2023/09/06	1	57.00	0	0.00	57.10	1	4,090	0.02%
2023/09/04	1	56.00	1	56.00	55.90	0	4,034	0.00%
2023/09/01	4	56.90	3	57.03	57.00	1	4,010	0.02%
2023/08/31	1	56.00	0	0.00	55.70	1	3,965	0.03%
2023/08/25	0	0.00	14	54.97	54.80	-14	4,107	-0.34%
2023/08/23	2	54.50	0	0.00	54.80	2	4,121	0.05%
2023/08/22	14	54.30	0	0.00	54.30	14	4,121	0.34%
2023/08/16	0	0.00	4	55.00	54.80	-4	4,072	-0.10%
2023/08/14	1	55.90	0	0.00	55.70	1	4,055	0.02%
2023/08/07	1	56.40	1	56.20	56.20	0	3,944	0.00%
2023/08/04	1	54.60	1	54.80	54.80	0	3,912	0.00%
2023/08/01	0	0.00	6	55.80	55.70	-6	3,843	-0.16%
2023/07/31	0	0.00	1	56.80	55.70	-1	3,826	-0.03%
2023/07/28	1	56.30	0	0.00	56.30	1	3,781	0.03%
2023/07/27	1	56.70	1	56.80	56.90	0	3,731	0.00%
2023/07/26	31	58.00	0.1	58.08	57.00	31	3,664	0.84%
2023/07/25	4	59.55	32	58.08	59.50	-28	3,399	-0.82%
2023/07/24	2	54.30	0	0.00	55.00	2	2,796	0.07%
2023/07/21	3	54.37	0	0.00	54.30	3	2,766	0.11%
2023/07/19	0	0.00	1	56.10	55.90	-1	2,738	-0.04%
2023/07/18	0	0.00	2	57.80	57.40	-2	2,693	-0.07%
2023/07/17	1	56.31	0	0.00	57.20	1	2,560	0.04%
2023/07/13	20	55.30	10.4	55.37	54.90	9.6	2,433	0.39%
2023/07/10	0	0.00	1	53.60	52.90	-1	2,354	-0.04%
2023/07/07	2	52.70	0	0.00	52.90	2	2,353	0.08%
2023/07/06	2	52.90	0	0.00	53.00	2	2,335	0.09%
2023/07/04	8	54.70	14	54.99	54.70	-6	2,283	-0.26%
2023/07/03	14	56.01	0	0.00	56.00	14	2,320	0.60%
2023/06/30	1	55.50	0	0.00	55.60	1	2,322	0.04%
2023/06/29	0	0.00	2	55.90	55.80	-2	2,348	-0.09%
2023/06/28	0	0.00	0	56.20	56.00	0	2,437	0.00%
2023/06/27	25	56.42	3	56.30	55.80	22	2,426	0.91%
2023/06/26	9	56.01	1	58.20	57.60	8	2,398	0.33%
2023/06/20	23	56.36	0	0.00	56.10	23	2,319	0.99%
2023/06/16	0	0.00	1	56.80	56.00	-1	2,301	-0.04%
2023/06/15	0	0.00	2	56.40	56.50	-2	2,246	-0.09%
2023/06/14	5	56.66	1	56.90	56.50	4	2,238	0.18%
2023/06/13	0	0.00	3	56.00	55.80	-3	2,150	-0.14%
2023/06/12	0	55.50	0	0.00	55.40	0	2,109	0.00%
2023/06/06	0	55.65	0	0.00	55.70	0	2,168	0.00%
2023/06/05	0	55.60	2	55.60	55.80	-2	2,223	-0.09%
2023/06/02	2	56.00	1	55.90	55.90	1	2,258	0.04%
2023/05/31	0	55.00	0	0.00	54.30	0	2,170	0.00%
2023/05/29	0	0.00	1	54.10	54.20	-1	2,119	-0.05%
2023/05/23	0	0.00	1	54.10	53.90	-1	2,226	-0.04%
2023/05/15	0	0.00	0	52.40	52.70	0	2,345	0.00%
2023/05/02	1	54.00	0	0.00	53.80	1	3,026	0.03%
2023/04/25	1.1	52.95	0	0.00	52.60	1.1	3,295	0.03%
2023/04/21	1	53.90	1	53.80	53.80	0	3,344	0.00%
2023/04/19	2	55.85	1	55.20	55.00	1	3,398	0.03%
2023/04/12	0	0.00	2	55.20	55.30	-2	3,444	-0.06%
2023/04/07	0	0.00	2	55.50	55.50	-2	3,495	-0.06%
2023/04/06	0	0.00	6	56.40	56.10	-6	3,468	-0.17%
2023/03/31	0	0.00	0	55.80	55.90	0	3,415	0.00%
2023/03/30	0	0.00	3	55.70	55.60	-3	3,385	-0.09%
2023/03/29	4	55.60	2	54.85	55.50	2	3,342	0.06%
2023/03/28	1	53.50	0	0.00	53.50	1	3,252	0.03%
2023/03/24	0	0.00	2	54.70	54.70	-2	3,272	-0.06%
2023/03/23	0	53.80	0	0.00	53.90	0	3,251	0.00%
2023/03/22	0.1	53.40	0	0.00	53.30	0.1	3,255	0.00%
2023/03/21	0	0.00	1	53.50	53.30	-1	3,332	-0.03%
2023/03/20	0	0.00	3	52.70	53.00	-3	3,328	-0.09%
2023/03/16	1	52.10	0	0.00	51.90	1	3,323	0.03%
2023/03/10	5	53.76	1	53.90	53.60	4	3,664	0.11%
2023/03/09	1	54.80	0	0.00	54.90	1	3,665	0.03%
2023/03/08	7	55.09	1	55.20	55.20	6	3,746	0.16%
2023/03/07	1	56.60	3	56.40	56.00	-2	3,688	-0.05%
2023/03/03	0	0.00	1	55.20	55.20	-1	3,635	-0.03%
2023/03/01	2	55.05	0	0.00	55.30	2	3,627	0.06%
2023/02/24	0	0.00	1	55.70	55.50	-1	3,620	-0.03%
2023/02/23	0	0.00	1	56.30	56.00	-1	3,592	-0.03%
2023/02/20	0	0.00	1	55.60	56.00	-1	3,617	-0.03%
2023/02/16	1	55.10	0	0.00	55.10	1	3,670	0.03%
2023/02/15	1	54.80	0	0.00	54.50	1	3,743	0.03%
2023/02/14	0	0.00	1	55.00	55.10	-1	3,728	-0.03%
2023/02/13	0	0.00	2	54.75	54.90	-2	3,778	-0.05%
2023/02/10	5	54.90	0	0.00	54.60	5	3,788	0.13%
2023/02/09	1	55.50	2	55.60	55.50	-1	3,733	-0.03%
2023/02/08	1	56.10	20	56.50	55.80	-19	3,710	-0.51%
2023/02/06	1	56.50	1	56.80	56.50	0	3,643	0.00%
2023/02/03	1	56.20	2	56.50	56.30	-1	3,593	-0.03%
2023/02/02	21	56.43	122	56.49	56.40	-101	3,504	-2.88%	大賣/鉅額交易
2023/02/01	2.1	54.84	0	54.80	55.00	2.1	3,320	0.06%
2023/01/31	3	54.57	2	54.40	54.20	1	3,260	0.03%
2023/01/30	121	55.83	12	55.36	55.40	109	3,155	3.45%	大買/鉅額交易
2023/01/17	1	52.20	0	0.00	52.20	1	2,909	0.03%
2023/01/16	1	52.30	0	0.00	52.40	1	2,922	0.03%
2023/01/11	0	0.00	4	53.70	53.80	-4	2,937	-0.14%
2023/01/09	0	0.00	1	53.40	53.20	-1	2,923	-0.03%
2023/01/06	0	0.00	2	52.00	52.40	-2	2,890	-0.07%
2023/01/05	1	51.30	1	51.50	51.00	0	2,871	0.00%
2023/01/04	0	0.00	3	51.30	51.40	-3	2,869	-0.10%
2023/01/03	3	50.87	3	51.20	51.30	0	2,882	0.00%
2022/12/30	0	0.00	2	51.75	51.90	-2	2,868	-0.07%
2022/12/29	2	51.60	1	51.50	51.00	1	2,841	0.04%
2022/12/28	3	52.27	0	0.00	52.30	3	2,828	0.11%
2022/12/27	0	0.00	3	51.80	52.00	-3	2,786	-0.11%
2022/12/26	1	51.20	0	0.00	51.10	1	2,790	0.04%
2022/12/22	1	52.00	2	51.90	52.00	-1	2,833	-0.04%
2022/12/21	1	50.70	2	50.80	50.60	-1	2,832	-0.04%
2022/12/20	2	51.55	0	0.00	51.00	2	2,826	0.07%
2022/12/19	1	52.20	0	0.00	51.90	1	2,840	0.04%
2022/12/16	1	52.60	0	0.00	52.60	1	2,839	0.04%
2022/12/14	0	0.00	3	53.60	53.70	-3	2,803	-0.11%
2022/12/13	2	53.70	6	54.18	53.70	-4	2,770	-0.14%
2022/12/09	1	52.80	0	0.00	53.20	1	2,735	0.04%
2022/12/08	0	0.00	0	52.70	52.70	0	2,718	0.00%
2022/12/07	1	52.80	0	0.00	52.80	1	2,711	0.04%
2022/12/06	2	53.25	1	53.90	53.20	1	2,685	0.04%
2022/12/05	9	54.39	2	54.25	54.20	7	2,636	0.27%
2022/12/02	2	54.20	3	53.37	54.00	-1	2,540	-0.04%
2022/12/01	0	0.00	2	52.25	51.90	-2	2,378	-0.08%
2022/11/30	1	52.10	3	51.87	52.10	-2	2,386	-0.08%
2022/11/29	1	50.00	0	0.00	50.10	1	2,294	0.04%
2022/11/28	1	49.90	2	49.65	49.95	-1	2,280	-0.04%
2022/11/17	1	49.90	0	0.00	49.90	1	2,354	0.04%
2022/11/16	0	0.00	2	50.00	50.10	-2	2,340	-0.09%
2022/11/14	0	49.50	0	0.00	49.50	0	2,234	0.00%
2022/11/11	0	0.00	2	48.63	48.85	-2	2,177	-0.09%
2022/11/08	0	0.00	1	46.80	46.85	-1	2,079	-0.05%
2022/11/07	0	0.00	21	46.01	46.30	-21	2,114	-0.99%
2022/11/01	0	45.15	0	0.00	45.45	0	2,199	0.00%
2022/10/28	1	45.40	0	0.00	45.50	1	2,201	0.05%
2022/10/13	2	45.28	1	45.50	45.25	1	2,296	0.04%
2022/10/05	0	46.80	0	0.00	46.55	0	2,364	0.00%
2022/10/03	0	0.00	2	45.30	45.30	-2	2,379	-0.08%
2022/09/30	0	0.00	1	45.65	45.85	-1	2,401	-0.04%
2022/09/29	0	0.00	1	45.40	45.95	-1	2,429	-0.04%
2022/09/28	0	45.50	1	45.30	45.15	-1	2,452	-0.04%
2022/09/27	0	0.00	6	46.10	46.40	-6	2,460	-0.24%
2022/09/26	1	45.81	0	0.00	45.80	1	2,514	0.04%
2022/09/21	1	47.35	2	47.85	47.35	-1	2,775	-0.04%
2022/09/19	0	48.05	0	0.00	48.00	0	2,802	0.00%
2022/09/16	1	48.00	0	0.00	48.00	1	2,831	0.04%
2022/09/14	0	49.15	0	0.00	48.85	0	2,866	0.00%
2022/09/13	1	49.80	0	0.00	49.80	1	2,901	0.03%
2022/09/12	0	48.55	1	48.50	49.00	-1	3,011	-0.03%
2022/09/07	1	47.30	2	47.48	47.15	-1	3,249	-0.03%
2022/09/06	0.3	49.02	1	48.45	48.15	-0.7	3,297	-0.02%
2022/09/05	3	50.20	0	0.00	50.10	3	3,312	0.09%
2022/09/01	0	0.00	1	50.10	50.20	-1	3,454	-0.03%
2022/08/31	1	50.60	0	0.00	50.60	1	3,532	0.03%
2022/08/29	1	50.30	0	0.00	50.20	1	3,669	0.03%
2022/08/26	1	51.50	0	0.00	51.60	1	3,781	0.03%
2022/08/24	0.1	50.40	0	0.00	50.30	0.1	4,467	0.00%
2022/08/23	0.1	50.20	0	0.00	50.00	0.1	6,013	0.00%
2022/08/22	1	50.00	0	0.00	50.20	1	6,194	0.02%
2022/08/19	0	0.00	1	50.70	50.60	-1	6,346	-0.02%
2022/08/17	1	50.20	0	0.00	50.40	1	6,540	0.02%
2022/08/16	1.1	50.50	1	50.70	50.40	0.1	6,623	0.00%
2022/08/15	1	50.80	0	0.00	50.40	1	6,717	0.01%
2022/08/12	0	0.00	5	50.90	51.10	-5	6,721	-0.07%
2022/08/11	7	50.34	3	50.50	50.60	4	6,755	0.06%
2022/08/10	4.1	49.53	2	49.60	49.80	2.1	6,770	0.03%
2022/08/05	1	48.75	1	48.80	48.85	0	7,083	0.00%
2022/08/04	0	0.00	15	47.80	47.95	-15	7,101	-0.21%
2022/08/03	0	0.00	2	48.30	48.10	-2	7,121	-0.03%
2022/07/25	1	49.30	2	49.30	49.20	-1	7,216	-0.01%
2022/07/22	1	49.15	0	0.00	49.20	1	7,219	0.01%
2022/07/20	1	47.70	1	47.45	47.50	0	7,182	0.00%
2022/07/19	1	46.90	0	0.00	46.90	1	7,176	0.01%
2022/07/18	0	0.00	2	47.15	47.00	-2	7,226	-0.03%
2022/07/15	1	46.50	2	46.53	46.60	-1	7,237	-0.01%
2022/07/14	2	46.85	0	0.00	46.80	2	7,239	0.03%
2022/07/12	0	0.00	2	45.70	45.70	-2	7,211	-0.03%
2022/07/11	0	46.20	0	0.00	46.25	0	7,196	0.00%
2022/07/08	0	46.35	2	46.30	46.05	-2	7,190	-0.03%
2022/07/06	3	45.38	3	45.87	45.10	0	7,162	0.00%
2022/07/04	1	46.00	2	46.05	45.70	-1	7,133	-0.01%
2022/07/01	2	47.43	0	0.00	47.00	2	7,121	0.03%
2022/06/30	8	50.13	0	0.00	49.30	8	7,040	0.11%
2022/06/29	1	52.30	0	0.00	52.20	1	6,921	0.01%
2022/06/27	1	53.00	2	53.60	53.60	-1	6,921	-0.01%
2022/06/24	2	53.05	2	52.90	52.70	0	6,897	0.00%
2022/06/22	2	53.40	1	53.00	53.20	1	6,844	0.01%
2022/06/21	30	53.86	42	53.64	54.60	-12	6,830	-0.18%
2022/06/20	2	54.20	1	54.20	52.90	1	6,795	0.01%
2022/06/17	2	54.45	31.4	55.45	55.50	-29.4	6,680	-0.44%
2022/06/16	2.1	55.51	2	56.55	55.20	0.1	6,524	0.00%
2022/06/15	7	56.37	8	56.63	56.20	-1	6,514	-0.01%
2022/06/14	9	56.13	2	56.10	56.40	7	6,485	0.11%
2022/06/13	5.1	55.64	1	55.80	55.50	4.1	6,436	0.06%
2022/06/10	0	0.00	1	56.50	56.40	-1	6,353	-0.02%
2022/06/09	2	56.45	0	0.00	56.40	2	6,310	0.03%
2022/06/08	3	56.70	5	56.42	56.40	-2	6,213	-0.03%
2022/06/07	0	0.00	1	56.40	56.20	-1	6,155	-0.02%
2022/06/06	6.1	56.16	4	56.05	56.30	2.1	6,090	0.03%
2022/06/02	21.1	56.67	10	57.15	56.50	11.1	5,993	0.18%
2022/06/01	9	55.86	3	56.13	56.00	6	5,706	0.11%
2022/05/31	15	54.80	8	54.90	54.60	7	5,360	0.13%
2022/05/30	14.1	54.08	1	54.30	54.30	13.1	3,832	0.34%
2022/05/27	222	54.55	0	0.00	54.60	222	3,693	6.01%	大買/鉅額交易
2022/05/26	3.1	54.41	1	54.90	54.40	2.1	3,640	0.06%
2022/05/25	3	53.37	15	53.67	54.40	-12	3,678	-0.33%
2022/05/24	3	53.63	1	53.20	53.20	2	3,683	0.05%
2022/05/23	17	54.59	39	54.10	53.80	-22	3,696	-0.60%
2022/05/20	0	0.00	1	54.50	54.50	-1	3,641	-0.03%
2022/05/19	5	54.08	3	54.00	54.00	2	3,686	0.05%
2022/05/18	17	55.06	11	55.74	55.60	6	3,604	0.17%
2022/05/17	1	54.70	0	0.00	54.90	1	3,578	0.03%
2022/05/16	1	55.90	0	0.00	55.90	1	3,497	0.03%
2022/05/13	1	59.18	168	59.14	58.50	-167	3,385	-4.93%	大賣/鉅額交易
2022/05/12	21	61.05	62	61.03	61.00	-41	3,285	-1.25%
2022/05/11	0	0.00	1	61.50	61.30	-1	3,294	-0.03%
2022/05/10	0	0.00	2	60.50	61.50	-2	3,401	-0.06%
2022/05/09	22	60.32	22	60.67	60.50	0	3,395	0.00%
2022/05/06	21	60.53	21	60.82	60.50	0	3,424	0.00%
2022/04/29	1	58.60	3	58.60	59.00	-2	3,495	-0.06%
2022/04/26	1	59.10	0	0.00	59.40	1	3,534	0.03%
2022/04/25	36	59.50	36	59.64	59.50	0	3,530	0.00%
2022/04/22	1	59.80	0	0.00	60.60	1	3,496	0.03%
2022/04/20	1	60.50	0	0.00	60.50	1	3,461	0.03%
2022/04/19	0.1	60.80	2	61.00	60.10	-1.9	3,474	-0.06%
2022/04/18	37.1	60.38	36	60.91	60.60	1.1	3,473	0.03%
2022/04/11	0	0.00	0.2	60.40	60.20	-0.2	3,787	-0.01%
2022/04/08	2	60.80	0	0.00	60.80	2	3,784	0.05%
2022/04/07	4	61.38	0	0.00	60.80	4	3,773	0.11%
2022/04/06	1	61.90	0	0.00	61.80	1	3,737	0.03%
2022/03/31	1	62.80	1	63.10	62.80	0	3,688	0.00%
2022/03/29	0.7	62.90	0	0.00	62.70	0.7	3,649	0.02%
2022/03/25	1	62.80	2	63.00	62.80	-1	3,645	-0.03%
2022/03/24	1	63.10	2	63.20	63.30	-1	3,651	-0.03%
2022/03/23	0	0.00	1	63.00	62.70	-1	3,669	-0.03%
2022/03/18	0	0.00	0.1	62.60	62.70	-0.1	3,685	0.00%
2022/03/17	0	0.00	1	62.90	62.90	-1	3,647	-0.03%
2022/03/16	3	60.93	0	0.00	61.40	3	3,647	0.08%
2022/03/15	1.1	61.40	0	0.00	61.20	1.1	3,661	0.03%
2022/03/14	1	61.90	0	0.00	62.10	1	3,671	0.03%
2022/03/09	7	62.21	5	62.10	61.90	2	3,785	0.05%
2022/03/07	49	62.03	49	62.79	62.60	0	3,803	0.00%
2022/03/04	2.2	63.98	0	0.00	63.70	2.2	3,830	0.06%
2022/03/02	1	64.60	3	64.70	64.80	-2	3,932	-0.05%
2022/03/01	2	64.20	1	65.20	64.80	1	3,908	0.03%
2022/02/25	33	63.53	62	63.79	63.80	-29	3,836	-0.76%
2022/02/24	0	0.00	9	64.08	63.70	-9	3,779	-0.24%
2022/02/23	3	64.70	5	64.10	64.60	-2	3,696	-0.05%
2022/02/22	1	63.80	2	63.70	63.90	-1	3,637	-0.03%
2022/02/21	51	63.51	21	63.99	64.00	30	3,645	0.82%
2022/02/18	1	62.90	2	63.20	63.00	-1	3,636	-0.03%
2022/02/17	2	63.25	3	63.70	63.10	-1	3,784	-0.03%
2022/02/16	2	62.40	2	62.75	62.90	0	3,852	0.00%
2022/02/15	3	62.20	2	62.45	62.00	1	3,898	0.03%
2022/02/14	1	62.10	1	62.30	62.30	0	4,021	0.00%
2022/02/11	1.3	62.84	1	63.30	63.30	0.2	4,071	0.01%
2022/02/10	6	62.98	11.2	63.23	63.60	-5.2	4,106	-0.13%
2022/02/08	6	60.73	2	61.00	61.10	4	4,088	0.10%
2022/02/07	3	60.20	1	60.30	60.20	2	4,198	0.05%
2022/01/25	0.1	60.69	2	60.50	60.40	-1.9	4,375	-0.04%
2022/01/24	0	61.90	1	61.60	61.50	-1	4,369	-0.02%
2022/01/20	0	62.30	0	0.00	62.00	0	4,457	0.00%
2022/01/19	2	62.10	0	0.00	62.00	2	4,484	0.04%
2022/01/18	1	62.60	0	0.00	62.60	1	4,506	0.02%
2022/01/17	0.1	62.33	3	62.37	62.40	-2.9	4,573	-0.06%
2022/01/14	3	62.44	0	0.00	62.40	3	4,656	0.06%
2022/01/13	5	63.00	0	0.00	63.30	5	4,815	0.10%
2022/01/12	7	63.03	1	62.90	63.30	6	4,944	0.12%
2022/01/11	1	63.70	0	0.00	63.40	1	5,062	0.02%
2022/01/07	2	64.60	1	64.40	64.20	1	5,567	0.02%
2022/01/06	1	65.40	0	0.00	65.70	1	5,601	0.02%
2022/01/05	16	66.64	18	66.24	66.20	-2	5,650	-0.04%
2022/01/04	0	0.00	5	64.50	64.50	-5	5,601	-0.09%
2022/01/03	2	64.35	0	0.00	64.20	2	5,781	0.03%
2021/12/30	0	0.00	0	65.20	64.90	0	5,923	0.00%
2021/12/28	1	64.80	1	64.80	65.00	0	6,623	0.00%
2021/12/27	1	65.00	0	0.00	65.00	1	7,234	0.01%
2021/12/24	0	0.00	1	64.90	64.60	-1	7,497	-0.01%
2021/12/23	0	0.00	2	64.60	64.60	-2	7,932	-0.03%
2021/12/22	0	64.20	0	0.00	64.10	0	8,081	0.00%
2021/12/21	0	0.00	6	64.03	64.10	-6	8,253	-0.07%
2021/12/20	1	63.70	0.2	63.70	63.60	0.8	8,387	0.01%
2021/12/17	5	64.20	1	63.70	63.90	4	8,733	0.05%
2021/12/16	0	0.00	1	64.20	64.00	-1	9,052	-0.01%
2021/12/14	1	64.10	1	64.40	64.20	0	9,301	0.00%
2021/12/13	0	0.00	10	64.70	64.80	-10	9,340	-0.11%
2021/12/08	1	64.50	10	64.50	64.30	-9	9,529	-0.09%
2021/12/07	3	64.53	0	0.00	64.30	3	9,514	0.03%
2021/12/06	0	0.00	3	65.27	65.50	-3	9,462	-0.03%
2021/12/02	5	64.62	2	65.00	64.30	3	9,489	0.03%
2021/12/01	2	64.55	2	65.00	64.90	0	9,490	0.00%
2021/11/30	3	65.27	1	65.10	65.20	2	9,519	0.02%
2021/11/29	1	64.20	0	0.00	65.00	1	9,497	0.01%
2021/11/26	14	65.67	9	65.53	65.10	5	9,469	0.05%
2021/11/25	2	67.00	2	66.60	66.60	0	9,412	0.00%
2021/11/24	3	66.90	3	67.10	67.10	0	9,427	0.00%
2021/11/23	0	0.00	2	66.75	66.60	-2	9,460	-0.02%
2021/11/22	0	0.00	1	67.10	67.10	-1	9,442	-0.01%
2021/11/19	3	66.83	1.2	66.75	66.70	1.8	9,486	0.02%
2021/11/18	3	67.20	0	67.30	67.10	3	9,548	0.03%
2021/11/16	13.1	67.16	2	67.50	67.30	11.1	9,779	0.11%
2021/11/15	22	68.24	1	68.10	68.00	21	9,836	0.21%
2021/11/12	2	68.90	1	69.00	68.90	1	9,928	0.01%
2021/11/11	9.2	70.24	7	69.73	69.30	2.2	9,930	0.02%
2021/11/10	0.1	70.00	3	70.07	70.20	-2.9	9,851	-0.03%
2021/11/09	7	69.73	3	70.00	69.60	4	9,853	0.04%
2021/11/08	3	69.50	16	69.38	69.60	-13	9,847	-0.13%
2021/11/05	2.1	69.84	2	69.70	70.00	0.1	9,845	0.00%
2021/11/04	17.4	70.47	11	70.28	70.00	6.4	9,782	0.07%
2021/11/03	1	69.31	0	0.00	69.80	1	9,643	0.01%
2021/11/02	12	69.58	12	69.32	69.10	0	9,609	0.00%
2021/11/01	4	68.93	61	68.57	68.60	-57	9,474	-0.60%
2021/10/29	20	68.31	0	0.00	68.80	20	9,456	0.21%
2021/10/28	5	68.78	25	68.88	68.60	-20	9,393	-0.21%
2021/10/27	3	67.50	3	67.77	67.70	0	9,316	0.00%
2021/10/26	1	68.00	3	68.00	68.00	-2	9,311	-0.02%
2021/10/25	2	68.30	5	68.60	68.30	-3	9,279	-0.03%
2021/10/22	5	67.38	6	67.32	67.90	-1	9,259	-0.01%
2021/10/21	77	67.67	66	66.60	66.50	11	9,213	0.12%
2021/10/20	42	67.87	46	67.77	67.90	-4	9,154	-0.04%
2021/10/19	83	68.90	21	68.04	68.00	62	9,037	0.69%
2021/10/18	13	69.05	0	0.00	68.70	13	8,913	0.15%
2021/10/15	9	70.27	20.5	70.40	70.80	-11.5	8,729	-0.13%
2021/10/14	20	68.80	20	68.50	68.50	0	8,527	0.00%
2021/10/13	2	68.30	22	68.45	69.00	-20	8,468	-0.24%
2021/10/12	7.3	68.29	2	67.90	67.90	5.3	8,397	0.06%
2021/10/08	21	70.43	33.4	70.01	70.10	-12.4	8,305	-0.15%
2021/10/07	15	69.37	6	69.65	69.40	9	8,151	0.11%
2021/10/06	10	70.50	9	69.23	68.30	1	8,078	0.01%
2021/10/05	12	69.62	0	0.00	71.20	12	7,773	0.15%
2021/10/04	15	70.25	26.2	69.96	70.90	-11.2	7,414	-0.15%
2021/10/01	5	69.24	9	68.68	67.60	-4	6,842	-0.06%
2021/09/30	21	70.59	16	70.63	70.30	5	6,600	0.08%
2021/09/29	3	68.37	8	68.93	68.70	-5	6,218	-0.08%
2021/09/28	4	68.53	3	69.10	69.40	1	6,209	0.02%
2021/09/27	4	68.50	60	68.50	68.80	-56	6,058	-0.92%
2021/09/24	112	68.71	70	69.06	68.70	42	5,961	0.70%	大買/
2021/09/23	16	67.48	10	67.84	68.00	6	5,645	0.11%
2021/09/22	16	65.26	1	65.30	66.20	15	5,330	0.28%
2021/09/17	4	65.88	12	66.07	66.50	-8	5,240	-0.15%
2021/09/16	1	64.30	9	64.48	64.40	-8	5,113	-0.16%
2021/09/15	52	65.96	15.2	65.32	65.00	36.8	5,073	0.73%
2021/09/14	10	63.10	11	62.83	62.80	-1	4,849	-0.02%
2021/09/13	15	62.91	15.7	63.01	63.00	-0.7	4,862	-0.01%
2021/09/10	1	63.40	0	0.00	63.50	1	4,890	0.02%
2021/09/09	10	63.00	10	63.50	63.50	0	5,004	0.00%
2021/09/08	57	63.56	55	62.91	62.90	2	5,002	0.04%
2021/09/07	50	63.92	50.1	64.30	64.30	-0.1	4,951	0.00%
2021/09/03	64	64.00	74	64.85	64.90	-10	4,952	-0.20%
2021/09/02	82	65.15	72	64.22	64.20	10	4,909	0.20%
2021/09/01	42	65.91	40	65.60	65.60	2	4,851	0.04%
2021/08/31	1	66.30	1	65.60	66.30	0	4,845	0.00%
2021/08/30	20	65.90	21	66.09	66.20	-1	4,853	-0.02%
2021/08/27	6	66.18	4	66.35	66.20	2	4,900	0.04%
2021/08/26	0	0.00	0.2	65.00	65.70	-0.2	4,919	0.00%
2021/08/25	0	0.00	2	65.75	65.70	-2	5,051	-0.04%
2021/08/24	4	66.50	8	65.89	65.70	-4	5,050	-0.08%
2021/08/23	4	67.13	3	66.80	67.30	1	5,006	0.02%
2021/08/20	4	65.05	6	65.57	65.90	-2	4,871	-0.04%
2021/08/19	5	64.74	2	64.80	64.50	3	4,791	0.06%
2021/08/18	4	65.63	4	66.68	66.80	0	4,610	0.00%
2021/08/17	5	64.26	13	64.30	64.40	-8	4,482	-0.18%
2021/08/16	11	64.22	5	63.60	63.90	6	4,440	0.14%
2021/08/13	1	63.50	0	0.00	64.00	1	4,433	0.02%
2021/08/12	1	64.20	21	63.74	63.80	-20	4,405	-0.45%
2021/08/11	15	63.20	21	62.78	63.30	-6	4,404	-0.14%
2021/08/10	0	0.00	2	62.20	62.20	-2	4,479	-0.04%
2021/08/09	0	63.00	10	63.10	62.80	-10	4,608	-0.22%
2021/08/06	0	0.00	2	63.70	63.70	-2	4,665	-0.04%
2021/08/05	0	0.00	3	62.50	63.20	-3	4,772	-0.06%
2021/08/04	1	62.00	2	62.10	62.10	-1	4,972	-0.02%
2021/08/03	3	61.90	0	0.00	62.30	3	5,070	0.06%
2021/07/30	1	61.90	1	61.70	61.60	0	5,173	0.00%
2021/07/29	0	0.00	1	62.50	62.70	-1	5,196	-0.02%
2021/07/28	13.3	61.95	2	61.90	62.20	11.3	5,306	0.21%
2021/07/27	0	0.00	1	62.50	62.50	-1	5,499	-0.02%
2021/07/26	31	63.55	15	63.40	63.10	16	5,680	0.28%
2021/07/23	3	62.47	0	0.00	62.60	3	5,639	0.05%
2021/07/22	0	0.00	1	62.70	62.40	-1	5,708	-0.02%
2021/07/21	0	0.00	2	63.95	63.00	-2	5,794	-0.03%
2021/07/20	1	64.20	5	64.50	64.20	-4	5,755	-0.07%
2021/07/19	11	65.65	0	0.00	65.80	11	5,777	0.19%
2021/07/16	0.1	66.80	1	66.50	66.50	-0.9	5,967	-0.02%
2021/07/15	1	66.50	0	0.00	66.70	1	6,086	0.02%
2021/07/13	0	0.00	4	66.50	66.10	-4	6,153	-0.07%
2021/07/12	0	0.00	4.3	65.67	65.80	-4.3	6,170	-0.07%
2021/07/09	0	0.00	1	65.00	65.00	-1	6,253	-0.02%
2021/07/08	3	65.27	2	65.40	65.50	1	6,399	0.02%
2021/07/07	6.8	65.59	2	65.50	65.50	4.8	6,501	0.07%
2021/07/06	6	66.07	7	66.04	66.00	-1	6,572	-0.02%
2021/07/05	3	67.03	7	66.59	67.00	-4	6,628	-0.06%
2021/07/02	3	64.80	1	65.00	65.00	2	6,607	0.03%
2021/07/01	6	65.18	1	65.50	65.10	5	6,709	0.07%
2021/06/30	15	65.87	4	65.90	65.70	11	6,760	0.16%
2021/06/29	0	0.00	1	65.50	65.30	-1	6,904	-0.01%
2021/06/28	2	65.25	3	65.23	65.30	-1	7,157	-0.01%
2021/06/25	1	65.80	0	0.00	65.60	1	7,238	0.01%
2021/06/24	11	65.18	10	65.70	65.40	1	7,302	0.01%
2021/06/23	1	65.10	0	0.00	65.10	1	7,422	0.01%
2021/06/21	0	0.00	2	65.20	64.20	-2	7,891	-0.03%
2021/06/18	2	65.50	10	65.50	65.70	-8	8,989	-0.09%
2021/06/16	2	64.80	0	0.00	64.60	2	9,342	0.02%
2021/06/15	0	0.00	10	64.90	65.00	-10	9,745	-0.10%
2021/06/11	10	65.10	0	0.00	64.90	10	10,415	0.10%
2021/06/08	1	64.10	2	64.20	64.40	-1	11,187	-0.01%
2021/06/02	6	66.92	0	0.00	65.90	6	11,547	0.05%
2021/06/01	10	65.90	11	65.95	66.40	-1	11,512	-0.01%
2021/05/31	0	0.00	2	65.50	65.30	-2	11,685	-0.02%
2021/05/28	1	65.00	0	0.00	64.60	1	11,746	0.01%
2021/05/27	1	64.10	10	63.80	64.00	-9	11,840	-0.08%
2021/05/26	1	64.00	5	63.80	64.00	-4	12,006	-0.03%
2021/05/25	10	64.50	0	0.00	64.30	10	12,460	0.08%
2021/05/21	0	0.00	2	63.50	63.10	-2	13,201	-0.02%
2021/05/20	1	62.40	2	62.10	62.20	-1	13,440	-0.01%
2021/05/19	1	62.20	2	61.95	62.10	-1	13,616	-0.01%
2021/05/18	3	62.53	0	0.00	62.70	3	13,799	0.02%
2021/05/17	0.1	59.40	0	0.00	57.80	0.1	13,988	0.00%
2021/05/14	8.2	61.86	6	62.17	60.90	2.2	14,093	0.02%
2021/05/12	0	0.00	10	61.50	59.80	-10	14,679	-0.07%
2021/05/11	1	63.30	1	64.00	62.00	0	15,153	0.00%
2021/05/10	0	0.00	2	65.20	65.40	-2	15,223	-0.01%
2021/05/07	3	65.63	6	65.90	66.20	-3	15,477	-0.02%
2021/05/06	2	64.10	2	64.75	64.40	0	15,780	0.00%
2021/05/05	24	64.33	24	65.04	63.60	0	16,217	0.00%
2021/05/04	2.1	64.38	22	64.25	64.20	-20	16,250	-0.12%
2021/05/03	6.1	66.62	11	66.49	66.70	-5	16,320	-0.03%
2021/04/29	12	69.75	13	69.18	69.00	-1	16,341	-0.01%
2021/04/28	1	69.60	1	70.00	69.70	0	16,457	0.00%
2021/04/27	20	70.25	21	71.00	70.70	-1	16,704	-0.01%
2021/04/26	3	70.20	0	0.00	69.60	3	16,916	0.02%
2021/04/23	1.1	69.80	5	69.80	69.60	-4	17,894	-0.02%
2021/04/22	3.1	69.74	7	69.94	69.30	-4	19,364	-0.02%
2021/04/21	4.1	71.20	1	72.20	70.80	3.1	21,177	0.01%
2021/04/20	2.1	71.25	2	71.00	71.00	0.1	23,422	0.00%
2021/04/19	2.1	71.11	0	0.00	71.10	2.1	24,127	0.01%
2021/04/16	10.1	71.43	8	71.70	71.70	2.1	24,288	0.01%
2021/04/15	6.1	70.67	6	70.35	70.80	0.1	24,357	0.00%
2021/04/14	14	71.04	9	70.81	71.10	5	24,344	0.02%
2021/04/13	14	72.44	5	72.30	72.10	9	24,468	0.04%
2021/04/12	8	71.98	8.4	72.32	72.10	-0.4	24,572	0.00%
2021/04/09	3	72.07	1	72.00	72.00	2	24,711	0.01%
2021/04/08	2	72.50	2	72.30	72.30	0	24,687	0.00%
2021/04/07	2	72.70	1	72.90	73.10	1	24,603	0.00%
2021/04/06	15.1	72.37	5	72.10	72.10	10.1	24,526	0.04%
2021/04/01	4	71.90	12.6	71.91	71.90	-8.6	24,495	-0.04%
2021/03/31	18.1	73.00	40	73.37	72.60	-21.9	24,416	-0.09%
2021/03/30	8	74.20	0	0.00	74.80	8	24,191	0.03%
2021/03/29	1	74.10	1	74.40	74.10	0	24,121	0.00%
2021/03/26	3	73.90	2	74.35	73.80	1	24,108	0.00%
2021/03/25	6	74.42	6	75.25	74.10	0	24,013	0.00%
2021/03/24	16	75.69	3	75.57	75.40	13	23,836	0.05%
2021/03/23	42	76.61	40	76.97	76.10	2	23,564	0.01%
2021/03/22	4	73.08	11	73.82	74.00	-7	22,465	-0.03%
2021/03/19	5.1	73.52	5	73.70	73.00	0.1	22,308	0.00%
2021/03/18	22	74.75	8	74.98	74.80	14	22,105	0.06%
2021/03/17	14	74.99	29	74.09	73.40	-15	21,765	-0.07%
2021/03/16	4	72.75	4	72.98	72.50	0	21,200	0.00%
2021/03/15	29	72.89	8	72.34	72.80	21	21,150	0.10%
2021/03/12	26	72.82	20	72.94	73.30	6	21,192	0.03%
2021/03/11	5	71.22	22	71.23	71.30	-17	21,120	-0.08%
2021/03/10	4	69.78	0	0.00	69.60	4	20,960	0.02%
2021/03/09	7.1	68.06	5	67.50	69.00	2.1	20,933	0.01%
2021/03/08	2	69.20	4.2	70.17	69.00	-2.2	20,785	-0.01%
2021/03/05	9	70.29	7	70.56	70.00	2	20,689	0.01%
2021/03/04	17	71.26	1	71.40	70.50	16	20,660	0.08%
2021/03/03	6	70.58	7	69.16	70.80	-1	20,431	0.00%
2021/03/02	0	0.00	2	70.80	69.30	-2	20,303	-0.01%
2021/02/26	7.1	70.25	17	70.44	70.00	-9.9	20,163	-0.05%
2021/02/25	58	72.40	41	71.94	71.30	17	19,931	0.09%
2021/02/24	12	71.43	8.2	72.34	70.60	3.8	19,489	0.02%
2021/02/23	6.1	69.91	8	69.55	69.70	-1.9	18,843	-0.01%
2021/02/22	5	69.70	2	70.10	69.70	3	18,685	0.02%
2021/02/19	12.1	69.39	5	69.20	69.40	7.1	18,424	0.04%
2021/02/18	4.3	70.14	2	70.40	70.20	2.2	18,213	0.01%
2021/02/17	1.1	69.57	0	0.00	69.90	1.1	17,982	0.01%
2021/02/05	7	70.67	2	70.60	70.40	5	17,708	0.03%
2021/02/04	5.3	70.78	9	70.32	70.40	-3.7	17,457	-0.02%
2021/02/03	5	72.96	3	72.80	72.50	2	17,039	0.01%
2021/02/02	26	74.44	24	74.16	73.60	2	16,672	0.01%
2021/02/01	8	73.10	0	0.00	74.90	8	15,953	0.05%
2021/01/29	37.2	76.32	0	0.00	74.80	37.2	15,757	0.24%
2021/01/28	9	76.39	2	76.70	77.20	7	15,459	0.05%
2021/01/27	35	76.65	39.4	76.96	78.20	-4.4	15,072	-0.03%
2021/01/26	7	74.31	3	74.60	74.40	4	14,563	0.03%
2021/01/25	5	76.08	0.1	76.00	75.30	5	14,395	0.03%
2021/01/22	4	73.10	9	74.26	75.60	-5	14,088	-0.04%
2021/01/21	6	74.00	4	72.60	72.50	2	13,851	0.01%
2021/01/20	17	73.39	0	0.00	72.10	17	13,646	0.12%
2021/01/19	3	75.83	65	76.17	76.00	-62	13,299	-0.47%
2021/01/18	60	75.02	95	75.10	77.30	-35	12,960	-0.27%
2021/01/15	26.2	76.63	37	76.41	75.60	-10.8	11,917	-0.09%
2021/01/14	69	76.24	36.8	76.15	76.90	32.2	10,349	0.31%
2021/01/13	65.9	70.73	72.1	71.26	72.80	-6.2	8,308	-0.07%
2021/01/12	5	67.70	45	67.70	67.70	-40	5,923	-0.68%
2021/01/11	5	61.60	13	61.60	61.60	-8	5,142	-0.16%
2021/01/08	3	54.87	21	54.79	56.00	-18	4,890	-0.37%
2021/01/07	13	55.33	4	55.40	55.60	9	4,712	0.19%
2021/01/06	2	57.10	1	56.40	55.70	1	4,613	0.02%
2021/01/05	2	56.10	2	56.40	56.10	0	4,309	0.00%
2021/01/04	10	55.84	18	55.23	55.60	-8	4,071	-0.20%
2020/12/31	3	53.50	0	0.00	53.40	3	3,844	0.08%
2020/12/30	0	0.00	0.1	53.60	53.60	-0.1	3,760	0.00%
2020/12/29	1	53.30	1	53.50	53.40	0	3,724	0.00%
2020/12/28	1	54.50	2	53.95	54.00	-1	3,684	-0.03%
2020/12/25	3	53.73	13	53.70	53.70	-10	3,627	-0.28%
2020/12/24	4	52.80	0	0.00	52.70	4	3,521	0.11%
2020/12/21	1	51.50	0	0.00	52.20	1	3,413	0.03%
2020/12/18	2	52.55	0	0.00	51.90	2	3,403	0.06%
2020/12/17	1	52.50	0	0.00	52.60	1	3,360	0.03%
2020/12/16	2	52.60	0	0.00	52.90	2	3,354	0.06%
2020/12/11	3	52.60	2	53.00	53.00	1	3,205	0.03%
2020/12/10	5	53.52	3	53.60	53.20	2	3,128	0.06%
2020/12/09	7	55.10	3	54.83	54.70	4	2,998	0.13%
2020/12/08	13	55.18	0	0.00	54.70	13	2,877	0.45%
2020/12/07	19	54.76	61	55.68	56.30	-42	2,632	-1.60%
2020/12/04	10	52.50	2	52.20	52.50	8	2,227	0.36%
2020/12/03	1	52.00	3	51.80	51.60	-2	2,175	-0.09%
2020/12/01	1	52.60	0	0.00	52.40	1	2,123	0.05%
2020/11/24	0	0.00	2	52.10	51.60	-2	2,028	-0.10%
2020/11/23	2	52.30	2	52.35	52.40	0	2,003	0.00%
2020/11/17	3	51.40	1	51.40	51.30	2	1,939	0.10%
2020/11/13	2	51.10	0	0.00	51.00	2	1,988	0.10%
2020/11/12	0	0.00	5	52.14	52.30	-5	1,946	-0.26%
2020/11/10	0	0.00	4	51.60	51.60	-4	1,934	-0.21%
2020/10/28	0	0.00	8	51.10	51.00	-8	2,052	-0.39%
2020/10/12	0	0.00	2	52.25	52.00	-2	2,723	-0.07%
2020/10/08	2	52.10	0	0.00	52.10	2	2,790	0.07%
2020/10/06	0	0.00	1	51.70	51.90	-1	2,864	-0.03%
2020/09/30	0	0.00	3	51.50	51.50	-3	2,926	-0.10%
2020/09/23	3	51.40	1	51.40	51.40	2	3,069	0.07%
2020/09/22	1	52.00	0	0.00	52.00	1	3,132	0.03%
2020/09/21	0	0.00	6	53.68	53.00	-6	3,162	-0.19%
2020/09/11	0	0.00	1	52.50	52.70	-1	3,368	-0.03%
2020/09/09	1	51.80	0	0.00	52.10	1	3,405	0.03%
2020/09/08	6	52.55	0	0.00	52.30	6	3,422	0.18%
2020/09/04	2	52.50	0	0.00	52.50	2	3,478	0.06%
2020/09/03	5	53.30	11	54.09	53.30	-6	3,473	-0.17%
2020/08/31	1	53.00	1	53.00	52.20	0	3,513	0.00%
2020/08/27	12	53.18	0	0.00	53.10	12	3,529	0.34%
2020/08/25	3	53.30	2	53.30	53.10	1	3,558	0.03%
2020/08/20	4	51.60	0	0.00	51.20	4	3,581	0.11%
2020/08/19	15	53.90	0	0.00	53.50	15	3,523	0.43%
2020/08/17	1	53.60	4	54.23	54.30	-3	3,521	-0.09%
2020/08/14	0	0.00	0.1	53.60	53.60	-0.1	3,521	0.00%
2020/08/13	1	53.10	1	53.10	53.10	0	3,519	0.00%
2020/08/12	1	53.30	2	53.30	53.60	-1	3,485	-0.03%
2020/08/11	1	53.90	0	0.00	53.70	1	3,501	0.03%
2020/08/07	2	54.10	0	0.00	54.30	2	3,561	0.06%
2020/08/05	0	0.00	1	54.70	54.50	-1	3,592	-0.03%
2020/08/04	1	53.90	2	54.10	54.50	-1	3,614	-0.03%
2020/08/03	1	54.00	0	0.00	53.90	1	3,640	0.03%
2020/07/31	1	54.20	0	0.00	54.20	1	3,640	0.03%
2020/07/30	0	0.00	2	54.70	54.80	-2	3,669	-0.05%
2020/07/29	2	53.65	0	0.00	53.70	2	3,676	0.05%
2020/07/28	0	0.00	1	53.50	53.60	-1	3,734	-0.03%
2020/07/27	1	53.80	1	53.80	53.60	0	3,923	0.00%
2020/07/24	16	55.08	0	0.00	54.20	16	3,912	0.41%
2020/07/23	6	56.02	0	0.00	55.30	6	3,881	0.15%
2020/07/22	4	57.75	30	57.83	58.00	-26	3,845	-0.68%
2020/07/21	0	0.00	9	57.59	57.60	-9	3,757	-0.24%
2020/07/20	10	56.85	0	0.00	56.90	10	3,695	0.27%
2020/07/17	6	57.62	3	58.50	57.70	3	3,632	0.08%
2020/07/16	2	57.30	2	57.90	58.00	0	3,580	0.00%
2020/07/15	8	57.44	0	0.00	57.20	8	3,552	0.23%
2020/07/14	0	0.00	6	58.03	57.70	-6	3,530	-0.17%
2020/07/13	2	57.60	7	57.90	58.00	-5	3,522	-0.14%
2020/07/10	2	57.35	1	57.40	57.10	1	3,528	0.03%
2020/07/09	10	58.10	0	0.00	58.00	10	3,536	0.28%
2020/07/07	15	58.13	2	58.25	57.90	13	3,496	0.37%
2020/07/06	2	57.85	1	57.70	57.80	1	3,540	0.03%
2020/07/03	15	57.18	1	57.90	57.00	14	3,549	0.39%
2020/07/02	1	56.40	0	0.00	57.40	1	3,543	0.03%
2020/07/01	14	57.51	3	57.73	57.00	11	3,542	0.31%
2020/06/30	0	0.00	8	56.06	56.50	-8	3,455	-0.23%
2020/06/29	1	55.30	0	0.00	55.20	1	3,419	0.03%
2020/06/17	0	0.00	6	54.92	54.50	-6	3,313	-0.18%
2020/06/15	5	53.30	0	0.00	53.10	5	3,485	0.14%
2020/06/12	5	53.22	0	0.00	53.80	5	3,523	0.14%
2020/06/11	3	54.50	0	0.00	54.50	3	3,600	0.08%
2020/06/10	0	0.00	5	55.80	55.70	-5	3,628	-0.14%
2020/06/09	0	0.00	1	55.40	55.40	-1	3,744	-0.03%
2020/06/08	0	0.00	3	55.80	55.80	-3	3,846	-0.08%
2020/06/05	2	55.90	2	55.50	55.50	0	3,834	0.00%
2020/06/04	7	55.43	0	0.00	55.20	7	3,822	0.18%
2020/06/03	0	0.00	5	54.90	55.20	-5	3,835	-0.13%
2020/06/02	1	54.30	5	54.50	54.30	-4	3,837	-0.10%
2020/06/01	0	0.00	1	54.00	54.00	-1	3,825	-0.03%
2020/05/29	5	53.40	0	0.00	53.90	5	3,823	0.13%
2020/05/28	1	54.60	0	0.00	53.70	1	3,791	0.03%
2020/05/25	5	53.00	0	0.00	53.20	5	3,859	0.13%
2020/05/22	0	0.00	2	54.00	53.60	-2	3,860	-0.05%
2020/05/18	1	54.30	0	0.00	53.70	1	3,845	0.03%
2020/05/15	0	0.00	1	54.40	54.80	-1	3,815	-0.03%
2020/05/14	1	55.50	2	56.00	55.50	-1	3,778	-0.03%
2020/05/13	19	56.30	0	0.00	56.80	19	3,739	0.51%
2020/05/12	2	56.60	0	0.00	56.50	2	3,743	0.05%
2020/05/11	10	57.40	0	0.00	57.40	10	3,742	0.27%
2020/05/05	10	56.00	0	0.00	55.90	10	3,633	0.28%
2020/05/04	2	55.95	0	0.00	56.30	2	3,626	0.06%
2020/04/30	2	57.70	12.1	57.94	57.60	-10.1	3,581	-0.28%
2020/04/29	0	0.00	0.1	54.90	54.90	-0.1	3,414	0.00%
2020/04/28	0	0.00	0.1	54.60	54.60	-0.1	3,425	0.00%
2020/04/27	0	0.00	0.1	54.60	54.60	-0.1	3,521	0.00%
2020/04/24	0	0.00	3.1	53.80	53.60	-3.1	3,505	-0.09%
2020/04/23	0	0.00	0.1	53.80	53.80	-0.1	3,521	0.00%
2020/04/22	2	51.90	2.1	52.42	53.10	-0.1	3,514	0.00%
2020/04/21	4	52.80	1.1	52.42	52.40	3	3,505	0.08%
2020/04/20	0	0.00	0.1	54.50	54.40	-0.1	3,478	0.00%
2020/04/17	10	54.80	1.1	55.09	54.50	9	3,472	0.26%
2020/04/16	2	53.90	2.1	54.40	54.00	-0.1	3,419	0.00%
2020/04/15	2	54.45	1.1	54.52	54.50	1	3,391	0.03%
2020/04/14	1	54.00	1.1	54.40	54.30	-0.1	3,367	0.00%
2020/04/13	1	53.70	1	53.50	53.50	0	3,353	0.00%
2020/04/10	4	54.25	2	54.30	54.30	2	3,367	0.06%
2020/04/09	2	55.60	5	54.80	54.80	-3	3,354	-0.09%
2020/04/08	3	52.70	5	52.60	53.40	-2	3,239	-0.06%
2020/03/31	0	0.00	2	49.30	49.50	-2	3,161	-0.06%
2020/03/27	5	50.30	1	50.90	49.55	4	3,154	0.13%
2020/03/26	1	49.85	0	0.00	49.65	1	3,135	0.03%
2020/03/24	1	49.05	0	0.00	48.75	1	3,153	0.03%
2020/03/20	0	0.00	2	48.30	49.50	-2	3,220	-0.06%
2020/03/19	0	0.00	12	47.99	46.20	-12	3,172	-0.38%
2020/03/18	4	50.35	5	50.60	50.00	-1	3,119	-0.03%
2020/03/17	1	50.40	2	50.30	51.00	-1	3,177	-0.03%
2020/03/13	2	52.10	1	50.30	53.30	1	3,082	0.03%
2020/03/12	0	0.00	4	54.90	55.20	-4	2,982	-0.13%
2020/03/11	10	58.10	0	0.00	58.10	10	2,899	0.34%
2020/03/10	2	58.30	0	0.00	58.10	2	2,910	0.07%
2020/03/09	0	0.00	1	58.10	58.50	-1	2,907	-0.03%
2020/03/06	1	58.60	0	0.00	58.50	1	2,863	0.03%
2020/03/04	1	59.00	2	59.00	59.00	-1	2,858	-0.03%
2020/03/03	1	59.50	0	0.00	59.20	1	2,843	0.04%
2020/03/02	1	58.60	0	0.00	58.70	1	2,850	0.04%
2020/02/27	2	59.90	0	0.00	59.50	2	2,885	0.07%
2020/02/25	0	0.00	0	60.70	59.90	0	2,870	0.00%
2020/02/21	1	60.50	10	60.60	60.50	-9	2,895	-0.31%
2020/02/20	0	0.00	7	60.67	60.70	-7	2,941	-0.24%
2020/02/12	0	0.00	54	60.70	61.20	-54	3,074	-1.76%
2020/02/06	0	0.00	1	61.50	61.60	-1	3,264	-0.03%
2020/02/05	1	61.00	0	0.00	61.00	1	3,438	0.03%
2020/02/04	0	0.00	4.2	60.44	61.00	-4.2	3,554	-0.12%
2020/02/03	13	59.33	1	58.20	59.30	12	3,564	0.34%
2020/01/31	10	60.53	1	60.80	60.50	9	3,521	0.26%
2020/01/30	1.1	59.91	5	60.20	59.80	-4	3,507	-0.11%
2020/01/20	46	66.27	0	0.00	65.90	46	3,396	1.35%
2020/01/17	0	0.00	0.1	65.90	66.00	-0.1	3,405	0.00%
2020/01/16	0	0.00	1	65.20	65.20	-1	3,385	-0.03%
2020/01/15	25	65.50	1	65.40	65.40	24	3,408	0.70%
2020/01/14	0	0.00	1	65.50	65.60	-1	3,430	-0.03%
2020/01/09	1	64.70	1	64.40	64.80	0	3,479	0.00%
2020/01/06	3	65.67	0	0.00	65.30	3	3,461	0.09%
2020/01/03	1	66.60	5	66.50	66.60	-4	3,467	-0.12%
2019/12/31	1	66.20	0	0.00	66.20	1	3,517	0.03%
2019/12/24	0	0.00	3	67.20	67.00	-3	3,508	-0.09%
2019/12/23	0	0.00	18	67.58	67.60	-18	3,526	-0.51%
2019/12/20	9	68.23	3	67.73	67.60	6	3,554	0.17%
2019/12/18	0	0.00	10	68.40	69.10	-10	3,545	-0.28%
2019/12/17	1	68.40	0	0.00	68.80	1	3,610	0.03%
2019/12/16	3	69.47	5	69.42	69.20	-2	3,592	-0.06%
2019/12/13	0	0.00	3.9	69.02	68.80	-3.9	3,596	-0.11%
2019/12/12	28	69.58	38	69.55	68.80	-10	3,555	-0.28%
2019/12/11	58	68.70	0	0.00	68.80	58	3,452	1.68%
2019/12/09	0	0.00	2	67.85	67.90	-2	3,437	-0.06%
2019/12/06	0	0.00	0.1	67.20	67.30	-0.1	3,411	0.00%
2019/12/04	0.3	66.90	1	67.00	67.10	-0.7	3,370	-0.02%
2019/12/03	0	0.00	1	66.90	67.00	-1	3,372	-0.03%
2019/11/29	25	66.92	0.3	66.60	66.60	24.7	3,357	0.73%
2019/11/26	0	0.00	4	68.50	68.50	-4	3,338	-0.12%
2019/11/25	0	0.00	13	67.20	67.20	-13	3,265	-0.40%
2019/11/22	0	0.00	0.1	67.20	67.40	-0.1	3,274	0.00%
2019/11/20	3	66.70	1	67.00	67.20	2	3,263	0.06%
2019/11/15	1	65.40	0	0.00	65.40	1	3,207	0.03%
2019/11/14	1	65.20	0	0.00	65.00	1	3,202	0.03%
2019/11/13	1	66.30	0	0.00	65.90	1	3,179	0.03%
2019/11/12	1	65.90	1	66.20	66.80	0	3,190	0.00%
2019/11/11	0	0.00	1	65.50	65.90	-1	3,172	-0.03%
2019/11/08	3	67.10	1.1	66.91	67.00	1.9	3,142	0.06%
2019/11/06	4	67.90	0.1	67.50	67.50	3.9	3,073	0.13%
2019/11/05	2	69.15	6	68.53	68.90	-4	3,033	-0.13%
2019/11/04	6	69.03	13	68.95	69.30	-7	2,979	-0.23%
2019/11/01	1	67.30	1.1	66.63	67.30	-0.1	2,808	0.00%
2019/10/31	0	0.00	12	65.54	65.20	-12	2,718	-0.44%
2019/10/30	3	65.60	0	0.00	65.50	3	2,742	0.11%
2019/10/29	2	65.30	0	0.00	65.40	2	2,737	0.07%
2019/10/28	1	64.90	0	0.00	64.90	1	2,706	0.04%
2019/10/25	2	64.75	0	0.00	64.70	2	2,717	0.07%
2019/10/24	1	65.30	0	0.00	65.30	1	2,707	0.04%
2019/10/22	2	65.75	0	0.00	65.70	2	2,779	0.07%
2019/10/21	1.1	65.59	0	0.00	65.60	1.1	2,781	0.04%
2019/10/18	0	0.00	0.1	65.00	65.10	-0.1	2,783	0.00%
2019/10/17	5	65.10	0	0.00	65.20	5	2,780	0.18%
2019/10/09	1	63.70	0	0.00	63.00	1	2,835	0.04%
2019/10/08	0	0.00	1	64.50	64.50	-1	2,855	-0.04%
2019/10/04	0	0.00	1	64.80	64.80	-1	2,897	-0.03%
2019/10/03	1	64.80	0	0.00	64.80	1	2,895	0.03%
2019/09/27	0	0.00	0.1	64.70	64.70	-0.1	2,847	0.00%
2019/09/20	3	65.80	1.1	66.36	65.60	2	2,699	0.07%
2019/08/30	0.1	63.00	0	0.00	63.40	0.1	2,492	0.00%
2019/08/23	0	0.00	1	64.10	64.30	-1	2,455	-0.04%
2019/08/16	0.1	62.60	1	62.60	62.80	-1	2,439	-0.04%
2019/08/13	1	61.20	0	0.00	61.30	1	2,392	0.04%
2019/08/06	2	60.80	0	0.00	60.80	2	2,402	0.08%
2019/08/05	1	60.70	0	0.00	60.50	1	2,382	0.04%
2019/08/02	2	61.75	0	0.00	61.30	2	2,362	0.08%
2019/07/29	0	0.00	3	64.40	64.80	-3	2,330	-0.13%
2019/07/25	3	64.20	12	64.39	64.60	-9	2,319	-0.39%
2019/07/24	7	66.70	1	67.20	66.70	6	2,282	0.26%
2019/07/16	1	67.10	0	0.00	67.10	1	2,170	0.05%
2019/07/15	5	66.00	0	0.00	66.10	5	2,153	0.23%
2019/07/08	0.1	64.30	1	64.60	64.40	-1	2,352	-0.04%
2019/07/03	1	63.80	0	0.00	64.10	1	2,500	0.04%
2019/06/28	1	63.00	0	0.00	63.10	1	2,719	0.04%
2019/06/26	0	0.00	3	63.20	63.20	-3	2,897	-0.10%
2019/06/21	1.1	63.04	3	63.50	64.20	-2	2,957	-0.07%
2019/06/20	1	63.10	0	0.00	63.60	1	2,925	0.03%
2019/06/19	5	62.00	3	62.00	62.10	2	2,921	0.07%
2019/06/18	3	61.17	0	0.00	61.40	3	2,912	0.10%
2019/06/17	1.1	61.52	1	61.90	61.80	0.1	2,902	0.00%
2019/06/12	2	61.80	0	0.00	61.80	2	3,043	0.07%
2019/06/06	0.1	61.40	0	0.00	61.10	0.1	3,063	0.00%
2019/06/05	1	62.00	1	61.80	61.50	0	3,074	0.00%
2019/05/31	2	61.70	0	0.00	61.50	2	3,098	0.06%
2019/05/28	1	60.50	0	0.00	60.50	1	3,106	0.03%
2019/05/23	1	60.50	0	0.00	60.70	1	3,155	0.03%
2019/05/17	1	61.00	0	0.00	60.70	1	3,173	0.03%
2019/05/16	2	61.75	0	0.00	61.30	2	3,158	0.06%
2019/05/15	1	62.70	0	0.00	62.70	1	3,145	0.03%
2019/05/10	0	0.00	2	65.70	66.20	-2	3,151	-0.06%
2019/05/09	8	66.00	0	0.00	66.10	8	3,183	0.25%
2019/05/08	1	68.00	0	0.00	67.70	1	3,142	0.03%
2019/05/06	0	0.00	1	68.10	67.30	-1	3,145	-0.03%
2019/04/29	1	68.90	1	69.40	69.40	0	3,111	0.00%
2019/04/26	1	68.60	0	0.00	68.90	1	3,156	0.03%
2019/04/23	1	69.70	2	68.55	70.00	-1	3,261	-0.03%
2019/04/22	1	69.90	0	0.00	69.50	1	3,237	0.03%
2019/04/19	2	70.20	5	70.38	70.00	-3	3,250	-0.09%
2019/04/18	2	71.80	2	73.60	71.10	0	3,247	0.00%
2019/04/17	2	72.20	3	71.90	72.00	-1	3,148	-0.03%
2019/04/16	1	71.40	3	70.80	71.20	-2	3,099	-0.06%
2019/04/15	0	0.00	6	70.72	71.10	-6	3,044	-0.20%
2019/04/12	5	68.20	6.1	68.55	68.50	-1.1	2,972	-0.04%
2019/04/11	3	67.40	1	67.70	67.30	2	2,906	0.07%
2019/04/08	0	0.00	24	65.50	66.70	-24	2,753	-0.87%
2019/04/03	21	64.52	0.1	64.90	65.00	20.9	2,644	0.79%
2019/04/02	2	64.85	3	64.67	64.80	-1	2,605	-0.04%
2019/04/01	5	64.62	7	64.04	63.80	-2	2,515	-0.08%
2019/03/29	2	61.50	0	0.00	61.50	2	2,361	0.08%
2019/03/28	0	0.00	2	62.40	62.00	-2	2,322	-0.09%
2019/03/25	3	61.67	0	0.00	61.80	3	2,271	0.13%
2019/03/22	3	63.30	0	0.00	62.60	3	2,252	0.13%
2019/03/21	1	63.70	5	63.50	63.60	-4	2,241	-0.18%
2019/03/20	5	63.00	0	0.00	63.10	5	2,269	0.22%
2019/03/15	1	61.20	0	0.00	62.40	1	2,362	0.04%
2019/03/14	2	61.85	0	0.00	62.00	2	2,213	0.09%
2019/03/13	4	61.45	1	61.30	61.70	3	2,263	0.13%
2019/03/04	0	0.00	1	61.60	62.20	-1	2,653	-0.04%
2019/02/25	0	0.00	1	63.40	63.50	-1	2,614	-0.04%
2019/02/22	0	0.00	0.1	62.30	62.30	-0.1	2,616	0.00%
2019/02/21	1	61.90	0	0.00	62.20	1	2,656	0.04%
2019/02/20	2	61.75	0	0.00	62.00	2	2,649	0.08%
2019/02/19	1	60.80	0	0.00	60.90	1	2,671	0.04%
2019/02/18	1	59.80	1	60.40	60.20	0	2,725	0.00%
2019/02/13	0	0.00	10	60.65	61.20	-10	2,788	-0.36%
2019/01/25	0	0.00	1	58.90	58.50	-1	2,709	-0.04%
2019/01/24	0	0.00	1	58.50	58.40	-1	2,696	-0.04%
2019/01/23	1	58.00	0	0.00	58.20	1	2,708	0.04%
2019/01/22	0.1	58.50	1	58.30	58.30	-1	2,716	-0.03%
2019/01/21	1	59.20	5	59.20	59.20	-4	2,717	-0.15%
2019/01/15	1	58.00	0	0.00	57.80	1	2,710	0.04%
2019/01/11	2	58.40	5	58.30	58.30	-3	2,732	-0.11%
2019/01/04	1	58.30	1	58.70	58.90	0	2,752	0.00%
2018/12/28	0.1	60.50	0	0.00	60.50	0.1	2,926	0.00%
2018/12/18	5	60.30	0	0.00	60.30	5	3,029	0.17%
2018/12/11	2	59.30	16	59.80	59.80	-14	3,016	-0.46%
2018/12/10	0	0.00	2.3	60.93	61.00	-2.3	2,957	-0.08%
2018/12/07	0	0.00	1	62.00	62.20	-1	2,971	-0.03%
2018/12/06	3	61.20	7	61.21	61.50	-4	3,007	-0.13%
2018/12/05	0	0.00	3	62.00	62.00	-3	2,967	-0.10%
2018/12/04	0	0.00	1	63.00	62.80	-1	3,000	-0.03%
2018/12/03	1	63.50	0	0.00	63.30	1	3,000	0.03%
2018/11/30	4.1	61.21	6	61.68	62.20	-2	2,962	-0.07%
2018/11/27	2	61.00	2	61.20	61.20	0	2,710	0.00%
2018/11/26	1	61.50	0	0.00	61.60	1	2,706	0.04%
2018/11/23	1	60.60	1	60.90	60.90	0	2,716	0.00%
2018/11/22	11	61.70	1	61.20	61.20	10	2,728	0.37%
2018/11/20	5	61.82	3	61.70	61.80	2	2,690	0.07%
2018/11/19	1	62.20	1	62.40	62.50	0	2,640	0.00%
2018/11/16	2	62.70	0	0.00	62.50	2	2,639	0.08%
2018/11/14	0	0.00	1	64.40	64.10	-1	2,607	-0.04%
2018/11/13	1	62.40	1	65.20	65.20	0	2,602	0.00%
2018/11/12	5.1	64.80	3	64.20	64.20	2.1	2,577	0.08%
2018/11/05	1.1	65.65	1	66.30	66.30	0.1	2,613	0.00%
2018/11/02	0	0.00	2	66.55	66.70	-2	2,624	-0.08%
2018/11/01	5	66.10	1	66.20	66.00	4	2,627	0.15%
2018/10/31	0	0.00	2	65.10	65.60	-2	2,634	-0.08%
2018/10/29	0	0.00	2	64.25	64.40	-2	2,627	-0.08%
2018/10/26	2	63.70	3	64.40	64.00	-1	2,630	-0.04%
2018/10/25	1	63.80	0	0.00	63.80	1	2,632	0.04%
2018/10/23	3.1	65.40	0	0.00	65.00	3.1	2,615	0.12%
2018/10/22	1	67.30	0	0.00	68.30	1	2,592	0.04%
2018/10/19	0	0.00	8	66.30	67.10	-8	2,599	-0.31%
2018/10/17	1	65.90	1	66.60	65.60	0	2,729	0.00%
2018/10/15	2	65.30	2	65.00	65.10	0	2,785	0.00%
2018/10/12	0	0.00	1	64.70	65.60	-1	2,817	-0.04%
2018/10/11	11	64.31	2	64.90	64.00	9	2,844	0.32%
2018/10/09	2	71.25	0	0.00	70.80	2	2,746	0.07%
2018/10/05	1	73.30	1	72.40	72.10	0	2,753	0.00%
2018/10/04	1	73.20	0	0.00	73.20	1	2,746	0.04%
2018/10/02	1.1	74.10	0	0.00	74.00	1.1	2,753	0.04%
2018/10/01	0	0.00	0.2	75.00	75.20	-0.2	2,753	-0.01%
2018/09/27	0	0.00	1.1	74.41	74.50	-1.1	2,759	-0.04%
2018/09/26	0	0.00	1	74.70	74.80	-1	2,749	-0.04%
2018/09/20	2	72.80	0	0.00	72.60	2	2,752	0.07%
2018/09/18	2	73.05	0	0.00	73.30	2	2,763	0.07%
2018/09/11	1	74.00	0	0.00	74.90	1	2,780	0.04%
2018/09/10	2	74.00	0	0.00	73.50	2	2,801	0.07%
2018/09/07	1	75.90	6	76.30	75.10	-5	2,805	-0.18%
2018/09/06	0	0.00	1	77.40	76.80	-1	2,777	-0.04%
2018/09/05	6	78.10	0	0.00	77.00	6	2,752	0.22%
2018/08/31	5	78.00	0	0.00	78.00	5	2,746	0.18%
2018/08/30	3	78.10	5	77.62	77.90	-2	2,780	-0.07%
2018/08/29	0	0.00	1	78.50	78.10	-1	2,803	-0.04%
2018/08/28	0	0.00	29	77.98	78.00	-29	2,797	-1.04%
2018/08/27	0	0.00	4	77.48	77.70	-4	2,796	-0.14%
2018/08/24	1	77.00	0	0.00	77.20	1	2,795	0.04%
2018/08/21	4	76.15	0	0.00	76.60	4	2,854	0.14%
2018/08/20	0	0.00	1	75.60	75.50	-1	2,880	-0.03%
2018/08/14	1	74.50	0	0.00	74.40	1	2,884	0.03%
2018/08/13	11	75.65	0	0.00	75.80	11	2,874	0.38%
2018/08/10	5	77.20	6	77.62	77.60	-1	2,860	-0.03%
2018/08/09	5	77.10	0	0.00	77.10	5	2,871	0.17%
2018/07/31	5	75.90	1	76.10	75.90	4	2,946	0.14%
2018/07/27	1	75.60	0	0.00	75.60	1	2,917	0.03%
2018/07/26	4	76.40	9	76.09	76.30	-5	2,895	-0.17%
2018/07/25	2	76.05	0	0.00	75.80	2	2,889	0.07%
2018/07/24	1	79.50	1	79.40	80.00	0	2,837	0.00%
2018/07/23	0	0.00	12	78.44	78.80	-12	2,711	-0.44%
2018/07/20	3	78.03	0	0.00	78.30	3	2,691	0.11%
2018/07/19	0.5	78.40	2	78.05	78.40	-1.5	2,671	-0.05%
2018/07/18	0.2	77.50	5	76.84	77.50	-4.8	2,648	-0.18%
2018/07/17	0	0.00	6	75.82	75.60	-6	2,580	-0.23%
2018/07/16	0	0.00	1	75.90	75.50	-1	2,560	-0.04%
2018/07/13	1	74.80	1	74.70	75.20	0	2,578	0.00%
2018/07/11	0	0.00	1	74.20	73.80	-1	2,627	-0.04%
2018/07/09	0	0.00	9	73.04	72.90	-9	2,639	-0.34%
2018/07/05	1	72.90	0	0.00	72.70	1	2,658	0.04%
2018/07/02	1	73.30	0	0.00	73.20	1	2,758	0.04%
2018/06/29	3.1	74.50	4	73.95	74.60	-0.9	2,737	-0.03%
2018/06/28	2	72.40	0	0.00	72.30	2	2,698	0.07%
2018/06/26	2	72.10	4	72.00	72.50	-2	2,738	-0.07%
2018/06/25	1	72.80	0	0.00	72.80	1	2,720	0.04%
2018/06/22	1	73.50	0	0.00	73.30	1	2,716	0.04%
2018/06/20	2	74.10	0	0.00	74.20	2	2,712	0.07%
2018/06/19	1	74.80	0	0.00	74.70	1	2,717	0.04%
2018/06/15	2.1	75.30	0	0.00	75.10	2.1	2,693	0.08%
2018/06/12	3	76.53	0	0.00	76.70	3	2,731	0.11%
2018/06/08	2	77.60	3	77.30	77.20	-1	2,814	-0.04%
2018/06/07	0	0.00	4	77.60	78.00	-4	2,831	-0.14%
2018/06/05	0	0.00	4	75.50	75.70	-4	2,811	-0.14%
2018/06/04	1	75.40	3	75.30	75.50	-2	2,800	-0.07%
2018/05/31	1	74.20	0	0.00	73.80	1	2,810	0.04%
2018/05/30	5	74.44	0	0.00	74.20	5	2,753	0.18%
2018/05/28	3	75.50	5	75.40	75.70	-2	2,782	-0.07%
2018/05/25	2.1	74.26	0	0.00	75.10	2.1	2,787	0.08%
2018/05/24	0	0.00	3	74.70	74.80	-3	2,763	-0.11%
2018/05/23	1	73.60	0	0.00	73.30	1	2,769	0.04%
2018/05/21	1	73.90	3	74.00	74.10	-2	2,838	-0.07%
2018/05/18	2	73.55	0	0.00	73.40	2	2,859	0.07%
2018/05/16	1	74.70	2.1	74.50	74.20	-1.1	2,893	-0.04%
2018/05/15	4	76.13	0	0.00	75.20	4	2,918	0.14%
2018/05/11	0.1	77.40	1	77.30	77.30	-0.9	3,059	-0.03%
2018/05/10	0	0.00	1	76.50	76.60	-1	3,081	-0.03%
2018/05/08	1	76.30	1	75.70	75.80	0	3,151	0.00%
2018/05/04	0.1	74.30	0	0.00	74.00	0.1	3,241	0.00%
2018/04/26	3	74.63	0	0.00	74.00	3	3,351	0.09%
2018/04/25	1	72.80	7	71.90	74.90	-6	3,411	-0.18%
2018/04/24	1	73.30	13	73.03	72.80	-12	3,429	-0.35%
2018/04/20	2	75.90	0	0.00	76.00	2	3,428	0.06%
2018/04/19	1	76.60	0	0.00	76.90	1	3,439	0.03%
2018/04/18	1	77.00	0	0.00	76.30	1	3,440	0.03%
2018/04/10	10	77.30	0	0.00	77.70	10	3,446	0.29%
2018/04/02	3	79.10	0	0.00	79.20	3	3,358	0.09%
2018/03/31	0.1	79.70	1	79.40	79.60	-0.9	3,374	-0.03%
2018/03/30	1	80.00	5	80.18	80.00	-4	3,364	-0.12%
2018/03/29	1	78.20	0	0.00	78.10	1	3,343	0.03%
2018/03/27	1	78.60	0	0.00	78.40	1	3,370	0.03%
2018/03/19	0	0.00	0	79.40	79.30	0	3,476	0.00%
2018/03/16	0	0.00	1	79.20	79.10	-1	3,490	-0.03%
2018/03/15	2	79.60	0	0.00	79.60	2	3,438	0.06%
2018/03/14	1	80.10	0	0.00	80.10	1	3,435	0.03%
2018/03/13	1	80.80	0	0.00	81.70	1	3,424	0.03%
2018/03/12	1	81.10	0	0.00	81.20	1	3,469	0.03%
2018/03/09	0.1	80.00	0	0.00	79.70	0.1	3,486	0.00%
2018/03/08	0	0.00	11	78.81	79.00	-11	3,472	-0.32%
2018/03/06	0	0.00	1	79.20	78.90	-1	3,619	-0.03%
2018/03/02	1	78.90	0	0.00	78.90	1	3,779	0.03%
2018/03/01	10	80.29	0	0.00	79.70	10	3,870	0.26%
2018/02/27	0	0.00	8	79.40	79.40	-8	3,917	-0.20%
2018/02/23	0.1	79.80	0	0.00	79.40	0.1	3,963	0.00%
2018/02/21	1	79.30	0	0.00	80.30	1	3,997	0.03%
2018/02/12	1.1	78.64	1	79.00	78.30	0.1	4,036	0.00%
2018/02/09	1	77.20	2	77.20	78.50	-1	4,084	-0.02%
2018/02/08	0	0.00	15	79.67	79.20	-15	4,135	-0.36%
2018/02/07	0	0.00	6	80.68	80.30	-6	4,252	-0.14%
2018/02/06	9	78.19	0	0.00	78.70	9	4,506	0.20%
2018/02/05	2	82.25	0	0.00	82.90	2	4,409	0.05%
2018/02/02	5	84.00	2	84.25	84.10	3	4,464	0.07%
2018/02/01	0	0.00	1	85.00	85.00	-1	4,546	-0.02%
2018/01/31	2	83.35	4	83.50	83.40	-2	4,596	-0.04%
2018/01/29	2	84.60	0	0.00	84.50	2	4,613	0.04%
2018/01/26	1	85.50	1	85.60	85.60	0	4,648	0.00%
2018/01/24	1	85.70	0	0.00	86.50	1	4,754	0.02%
2018/01/23	1	86.20	0	0.00	86.20	1	4,991	0.02%
2018/01/22	4	86.58	16	86.81	86.90	-12	5,056	-0.24%
2018/01/19	3	87.70	3	88.10	87.40	0	5,104	0.00%
2018/01/18	1	87.30	0	0.00	86.70	1	5,113	0.02%
2018/01/17	0	0.00	2	86.50	87.00	-2	5,111	-0.04%
2018/01/16	2	86.50	1	86.30	86.50	1	5,143	0.02%
2018/01/15	2	86.35	0	0.00	86.20	2	5,168	0.04%
2018/01/12	0	0.00	9	85.42	85.60	-9	5,232	-0.17%
2018/01/10	1	84.10	0	0.00	84.10	1	5,311	0.02%
2018/01/09	5	86.10	1	86.20	85.50	4	5,335	0.07%
2018/01/08	0	0.00	2	85.30	85.30	-2	5,403	-0.04%