鴻準 (2354)-合庫-彰化券商分點個股進出

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
80.9
漲跌
▼3.6
漲幅
-4.26%
成交量
116,555張
產業
上市其他電子類股
1089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－合庫-彰化券商分點個股進出

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

合庫-彰化券商分點個股進出
合庫-彰化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
2024/11/21	43.1	81.98	41.8	82.03	80.90	1.3	51,554	0.00%
2024/11/20	101.5	86.87	52.1	86.20	84.50	49.4	49,798	0.10%	大買/
2024/11/19	59.1	91.89	134	92.13	93.80	-75	47,199	-0.16%	大賣/
2024/11/18	49.5	91.21	12.3	91.67	88.40	37.2	46,044	0.08%
2024/11/15	68	97.60	79.2	98.13	96.60	-11.2	44,209	-0.03%
2024/11/14	14.5	93.83	15.3	93.14	92.00	-0.8	40,840	0.00%
2024/11/13	35.4	94.49	21	94.32	93.60	14.4	39,739	0.04%
2024/11/12	16.1	94.09	15.2	93.93	93.50	0.9	38,593	0.00%
2024/11/11	56.3	95.91	42	95.93	96.50	14.3	37,192	0.04%
2024/11/08	116	97.73	104.7	97.30	97.30	11.4	35,672	0.03%	大買/大賣/
2024/11/07	30.1	91.18	90	94.60	95.90	-59.9	32,558	-0.18%
2024/11/06	74.1	86.36	68.6	87.17	87.20	5.5	29,536	0.02%
2024/11/05	80.6	87.71	57.4	87.88	85.00	23.2	27,356	0.08%
2024/11/04	37.2	84.85	68.2	85.18	86.90	-31	24,236	-0.13%
2024/11/01	95.9	79.98	83.3	80.02	81.50	12.6	21,657	0.06%
2024/10/30	20	77.69	100.1	78.95	80.60	-80.1	17,694	-0.45%
2024/10/29	18.2	71.31	23.7	71.59	73.30	-5.5	13,379	-0.04%
2024/10/28	58.5	73.86	57.1	73.97	71.80	1.4	12,686	0.01%
2024/10/25	46.3	72.51	53.4	72.65	72.70	-7.1	11,399	-0.06%
2024/10/24	65	71.16	60.1	71.51	69.80	4.9	9,982	0.05%
2024/10/23	3	68.40	7	68.94	68.30	-4	8,139	-0.05%
2024/10/22	0.1	67.90	2	68.25	68.10	-1.9	8,066	-0.02%
2024/10/21	1	67.70	2	67.65	67.90	-1	8,276	-0.01%
2024/10/18	2	67.95	11	67.25	67.00	-9	8,378	-0.11%
2024/10/17	14	67.92	2	67.70	67.70	12	8,517	0.14%
2024/10/16	2	67.20	2	67.45	67.40	0	8,646	0.00%
2024/10/15	4	66.88	12	66.92	67.00	-8	8,725	-0.09%
2024/10/11	2	66.20	2	66.60	66.30	0	9,012	0.00%
2024/10/09	2	65.65	3.5	65.61	66.70	-1.5	9,491	-0.02%
2024/10/08	2.1	64.81	1	65.00	64.60	1.1	9,785	0.01%
2024/10/07	4	65.83	1	65.40	65.70	3	10,409	0.03%
2024/10/04	2	67.00	5	66.28	66.20	-3	11,083	-0.03%
2024/10/01	0	0.00	1	66.70	65.90	-1	11,417	-0.01%
2024/09/30	1	66.50	0	0.00	66.40	1	11,954	0.01%
2024/09/27	1	66.70	1	67.20	66.60	0	12,095	0.00%
2024/09/26	3	67.63	15	66.97	66.60	-12	12,281	-0.10%
2024/09/25	1	66.10	5	66.52	66.40	-4	12,358	-0.03%
2024/09/24	2	65.05	1.2	65.21	65.30	0.8	12,648	0.01%
2024/09/23	0	0.00	5	65.90	65.00	-5	12,902	-0.04%
2024/09/20	3	65.40	4	65.58	65.00	-1	13,374	-0.01%
2024/09/19	1	64.10	2.2	64.59	64.70	-1.2	13,953	-0.01%
2024/09/18	1	63.50	1	64.90	63.60	0	14,173	0.00%
2024/09/16	2	65.20	0	0.00	65.30	2	14,568	0.01%
2024/09/13	1	63.70	1	64.10	64.30	0	15,514	0.00%
2024/09/12	1	63.10	1	63.50	63.50	0	15,795	0.00%
2024/09/11	1	61.90	2.6	62.20	61.90	-1.6	15,948	-0.01%
2024/09/10	4	62.50	6	61.72	61.60	-2	16,171	-0.01%
2024/09/09	2	62.20	2	62.50	63.00	0	16,396	0.00%
2024/09/06	0	0.00	1	63.10	63.10	-1	16,704	-0.01%
2024/09/05	3	63.57	1	64.50	63.00	2	16,931	0.01%
2024/09/04	5.5	63.39	2	63.80	63.60	3.5	17,201	0.02%
2024/09/03	3	67.37	2	67.35	67.00	1	17,347	0.01%
2024/09/02	2	68.05	2	68.50	67.60	0	18,244	0.00%
2024/08/30	4	68.83	0	0.00	68.40	4	19,128	0.02%
2024/08/29	0	0.00	6	68.23	68.50	-6	20,014	-0.03%
2024/08/28	3	68.77	4	69.05	69.00	-1	21,194	0.00%
2024/08/27	1	67.70	2	68.00	68.40	-1	23,925	0.00%
2024/08/26	7	68.77	9	68.61	68.10	-2	24,939	-0.01%
2024/08/23	2.1	67.36	3.1	66.65	68.00	-1.1	26,976	0.00%
2024/08/22	9.1	68.21	5.1	68.23	67.60	4	30,280	0.01%
2024/08/21	8.1	68.90	4	69.15	68.60	4.1	31,636	0.01%
2024/08/20	27.1	69.07	34	69.54	69.70	-6.9	31,724	-0.02%
2024/08/19	11	65.69	3.1	65.60	65.40	7.9	31,881	0.02%
2024/08/16	3.1	63.43	8	64.24	64.40	-4.9	31,873	-0.02%
2024/08/15	2	63.05	3	62.73	62.80	-1	32,452	0.00%
2024/08/14	6	62.83	7	62.70	62.60	-1	32,660	0.00%
2024/08/13	2	61.95	4	62.45	62.60	-2	32,619	-0.01%
2024/08/12	5	61.64	32	61.24	61.70	-27	32,714	-0.08%
2024/08/09	7	61.34	6	61.47	61.00	1	32,748	0.00%
2024/08/08	10	59.34	1	59.50	59.70	9	32,750	0.03%
2024/08/07	5.2	59.01	4	60.43	60.70	1.2	32,744	0.00%
2024/08/06	7	58.40	2	57.85	57.60	5	32,681	0.02%
2024/08/05	10.1	58.35	11	58.17	57.90	-0.9	32,661	0.00%
2024/08/02	2	64.70	1	64.20	64.30	1	32,547	0.00%
2024/08/01	4	66.43	3	66.63	66.80	1	32,644	0.00%
2024/07/31	6	65.60	7	65.70	65.30	-1	32,853	0.00%
2024/07/29	0.1	64.00	0	0.00	63.70	0.1	32,946	0.00%
2024/07/26	1	63.20	1	64.70	64.40	0	32,993	0.00%
2024/07/23	7	65.23	7	65.11	65.10	0	33,330	0.00%
2024/07/22	23.1	66.08	5.3	64.88	64.30	17.8	33,406	0.05%
2024/07/19	2.1	68.07	1	68.40	67.50	1.1	33,335	0.00%
2024/07/18	0	0.00	22.9	69.47	68.90	-22.9	33,891	-0.07%
2024/07/17	2	70.85	2	70.55	70.40	0	34,191	0.00%
2024/07/16	8.1	70.44	1.2	70.78	69.50	6.9	34,142	0.02%
2024/07/15	5	71.18	12	71.19	70.60	-7	34,127	-0.02%
2024/07/12	6.2	71.93	8	72.06	71.50	-1.8	34,071	-0.01%
2024/07/11	24.4	73.45	31	73.63	73.00	-6.6	33,970	-0.02%
2024/07/10	13	71.93	18.7	72.99	73.10	-5.7	33,628	-0.02%
2024/07/09	19.9	71.85	18	72.10	72.00	1.9	33,380	0.01%
2024/07/08	22	72.56	12.8	72.63	71.60	9.2	32,906	0.03%
2024/07/05	8	70.21	4	71.00	71.50	4	32,640	0.01%
2024/07/04	22.3	69.57	19	70.11	70.10	3.3	32,616	0.01%
2024/07/03	1.4	68.34	0	0.00	67.50	1.4	32,408	0.00%
2024/07/02	7.2	68.01	10.1	67.72	67.60	-2.9	32,567	-0.01%
2024/07/01	6.1	70.53	2.3	70.38	70.40	3.9	32,728	0.01%
2024/06/28	3	71.43	1.2	71.80	71.30	1.8	33,047	0.01%
2024/06/27	7.2	71.19	1	70.90	70.60	6.2	33,231	0.02%
2024/06/26	6.3	72.67	18.2	72.60	72.30	-11.9	33,789	-0.04%
2024/06/25	5	72.08	7.2	72.96	73.40	-2.2	35,672	-0.01%
2024/06/24	0.1	70.20	10	70.40	70.30	-9.9	36,126	-0.03%
2024/06/21	4.1	71.29	7	71.59	71.80	-2.9	36,166	-0.01%
2024/06/20	47	71.97	48.3	71.84	72.20	-1.3	36,002	0.00%
2024/06/19	6	68.28	0	0.00	68.00	6	35,568	0.02%
2024/06/18	28	68.53	1.5	68.40	68.20	26.5	35,940	0.07%
2024/06/17	2.3	68.24	1	69.00	68.10	1.3	36,938	0.00%
2024/06/14	11.1	68.62	11	68.47	68.70	0.1	37,193	0.00%
2024/06/13	6.3	68.25	2	68.20	68.20	4.3	37,283	0.01%
2024/06/12	1	66.30	5	66.90	67.80	-4	38,048	-0.01%
2024/06/11	7	66.71	9	66.57	66.20	-2	38,536	-0.01%
2024/06/07	7	68.16	4.2	68.23	67.80	2.8	40,000	0.01%
2024/06/06	24.2	70.17	9	70.57	68.50	15.2	40,154	0.04%
2024/06/05	23.9	69.41	11.4	69.38	69.30	12.5	39,267	0.03%
2024/06/04	38.2	69.11	13.9	69.27	68.10	24.3	38,356	0.06%
2024/06/03	25	73.60	3.2	72.49	72.20	21.8	37,454	0.06%
2024/05/31	22.3	75.21	29.1	76.19	73.10	-6.8	36,215	-0.02%
2024/05/30	26.1	73.42	16	73.15	72.10	10.1	33,375	0.03%
2024/05/29	34	74.23	31.8	75.31	74.60	2.2	32,308	0.01%
2024/05/28	81.7	74.18	57	73.73	72.70	24.7	30,144	0.08%
2024/05/27	5	71.26	110.7	71.18	71.50	-105.7	26,731	-0.40%	大賣/鉅額交易
2024/05/24	92.3	64.57	5.5	64.66	65.00	86.8	25,224	0.34%
2024/05/23	16.3	64.73	19.7	65.43	65.30	-3.4	24,805	-0.01%
2024/05/22	4.3	63.86	2	64.20	63.60	2.3	23,643	0.01%
2024/05/21	17	64.11	11	64.68	64.80	6	23,189	0.03%
2024/05/20	1	62.60	8	62.54	62.10	-7	22,450	-0.03%
2024/05/15	1	60.60	1.3	60.87	60.10	-0.3	21,984	0.00%
2024/05/14	0.3	60.67	0	0.00	60.90	0.3	21,890	0.00%
2024/05/13	1	60.20	1	60.10	60.10	0	21,783	0.00%
2024/05/10	5	60.40	4	60.40	60.60	1	21,714	0.00%
2024/05/09	2	62.15	1	61.20	60.80	1	21,626	0.00%
2024/05/08	1	61.40	0	0.00	61.30	1	21,452	0.00%
2024/05/07	4	62.40	2	62.00	61.70	2	21,360	0.01%
2024/05/06	2	62.05	7	62.33	62.10	-5	21,150	-0.02%
2024/05/03	2	60.90	0	0.00	60.70	2	20,835	0.01%
2024/05/02	0	0.00	1	60.70	60.70	-1	20,678	0.00%
2024/04/30	8	62.38	1.3	61.67	61.60	6.7	20,587	0.03%
2024/04/29	6.4	63.07	7	62.97	62.40	-0.6	20,438	0.00%
2024/04/26	1	61.80	4.1	61.68	61.40	-3.1	19,997	-0.02%
2024/04/25	2.1	60.81	0	0.00	60.90	2.1	19,794	0.01%
2024/04/24	5	61.78	29	61.94	62.00	-24	19,592	-0.12%
2024/04/23	1	57.70	15	59.78	60.30	-14	18,907	-0.07%
2024/04/22	1	56.10	1	57.00	57.00	0	18,438	0.00%
2024/04/19	1.5	55.67	0.5	55.50	55.80	1	18,278	0.01%
2024/04/18	2.5	55.44	3	56.00	56.50	-0.5	18,105	0.00%
2024/04/17	8.5	55.69	0	0.00	55.60	8.5	17,987	0.05%
2024/04/16	8.3	55.15	0	0.00	55.00	8.3	17,836	0.05%
2024/04/15	3.3	57.59	3.5	57.56	57.50	-0.2	17,596	0.00%
2024/04/12	1.2	58.60	11	58.69	58.50	-9.8	17,434	-0.06%
2024/04/11	12.1	59.29	8	59.48	59.10	4.1	17,226	0.02%
2024/04/10	5.3	61.93	1	61.80	61.20	4.3	16,729	0.03%
2024/04/09	4.2	63.62	2	63.55	63.00	2.2	16,351	0.01%
2024/04/08	7.1	62.96	4.2	63.02	63.50	2.9	15,980	0.02%
2024/04/03	5.2	63.70	2	63.60	64.00	3.2	15,670	0.02%
2024/04/02	18	64.08	8	64.46	64.90	10	15,264	0.07%
2024/04/01	7	64.70	7	64.24	63.80	0	14,706	0.00%
2024/03/29	9.2	63.35	1	63.00	63.00	8.2	14,144	0.06%
2024/03/28	52.5	66.39	43.3	66.67	65.10	9.3	13,289	0.07%
2024/03/27	5	61.76	13.3	62.81	63.60	-8.3	10,914	-0.08%
2024/03/26	2	58.55	1	58.20	57.90	1	9,790	0.01%
2024/03/25	2	58.25	6	58.43	58.70	-4	9,502	-0.04%
2024/03/22	11	59.55	5	59.36	59.00	6	9,239	0.06%
2024/03/21	5	59.00	11.4	58.74	59.10	-6.4	8,698	-0.07%
2024/03/20	13	58.95	60	59.46	58.20	-47	8,078	-0.58%
2024/03/19	7.6	55.18	14	57.37	58.10	-6.4	6,912	-0.09%
2024/03/18	11	54.97	10	54.65	55.40	1	6,431	0.02%
2024/03/15	73	56.65	42	56.62	55.60	31	6,066	0.51%
2024/03/14	10.5	55.58	4	56.00	53.70	6.5	4,982	0.13%
2024/03/13	20.5	58.73	17	59.34	58.90	3.5	4,239	0.08%
2024/03/12	5	54.40	24	54.47	55.30	-19	2,479	-0.77%
2024/03/11	0	0.00	3	50.60	50.30	-3	2,126	-0.14%
2024/03/07	2	49.30	2	50.00	50.10	0	2,041	0.00%
2024/03/06	3	49.70	1	49.85	49.80	2	2,002	0.10%
2024/03/05	1	50.00	5	50.50	50.50	-4	1,996	-0.20%
2024/03/01	1	49.25	0	0.00	49.30	1	1,953	0.05%
2024/02/27	0	0.00	12	49.75	49.70	-12	1,931	-0.62%
2024/02/26	0	0.00	7	50.00	50.00	-7	1,928	-0.36%
2024/02/23	2	50.25	0	0.00	50.10	2	1,936	0.10%
2024/02/22	2	50.55	0	0.00	50.70	2	1,954	0.10%
2024/02/21	0	0.00	8	50.10	50.10	-8	1,946	-0.41%
2024/02/19	2	50.03	2	50.13	50.30	0	1,984	0.00%
2024/02/15	1	49.10	1	49.15	49.40	0	2,030	0.00%
2024/02/05	1	50.20	0	0.00	50.20	1	1,996	0.05%
2024/02/02	0	0.00	1	50.90	50.90	-1	1,987	-0.05%
2024/01/31	3	50.20	0	0.00	50.50	3	2,013	0.15%
2024/01/29	9	50.62	0	0.00	50.70	9	2,046	0.44%
2024/01/17	7	50.00	0	0.00	49.65	7	2,182	0.32%
2024/01/12	1	51.30	1	51.40	51.40	0	2,207	0.00%
2024/01/10	6	51.18	0	0.00	51.20	6	2,301	0.26%
2024/01/09	0	0.00	5	51.70	51.50	-5	2,305	-0.22%
2023/12/29	1	53.30	2	53.45	53.10	-1	2,580	-0.04%
2023/12/28	0	0.00	2	52.70	52.70	-2	2,568	-0.08%
2023/12/27	0	0.00	6	52.30	52.40	-6	2,601	-0.23%
2023/12/19	2	51.40	0	0.00	51.60	2	2,959	0.07%
2023/12/18	0	0.00	2	51.90	52.00	-2	3,097	-0.06%
2023/12/15	2	52.10	0	0.00	52.00	2	3,417	0.06%
2023/12/08	6	51.62	0	0.00	51.60	6	4,421	0.14%
2023/12/07	3	51.70	0	0.00	51.50	3	4,462	0.07%
2023/12/06	3	51.90	0	0.00	52.00	3	4,460	0.07%
2023/12/05	1	53.70	0	0.00	53.10	1	4,399	0.02%
2023/12/04	0	0.00	1	53.30	53.20	-1	4,412	-0.02%
2023/11/30	1	53.30	0	0.00	53.30	1	4,461	0.02%
2023/11/27	1	53.20	0	0.00	53.00	1	4,565	0.02%
2023/11/21	1	53.30	1	53.50	53.50	0	4,550	0.00%
2023/11/20	1	53.00	1	53.00	53.00	0	4,545	0.00%
2023/11/17	2	53.25	3	53.30	53.20	-1	4,530	-0.02%
2023/11/15	0	0.00	1	53.00	52.90	-1	4,492	-0.02%
2023/11/14	1	52.50	0	0.00	52.30	1	4,459	0.02%
2023/11/10	1	51.90	0.1	52.30	52.20	0.9	4,482	0.02%
2023/11/09	1	52.30	0	0.00	52.30	1	4,488	0.02%
2023/11/07	1	52.10	0	0.00	52.20	1	4,501	0.02%
2023/11/06	3	52.57	1	52.60	52.50	2	4,527	0.04%
2023/11/03	0	0.00	80	52.71	52.70	-80	4,530	-1.77%
2023/11/02	0	0.00	1	53.00	53.00	-1	4,561	-0.02%
2023/11/01	1	52.10	4	52.50	52.20	-3	4,596	-0.07%
2023/10/31	0	0.00	6	52.70	52.40	-6	4,583	-0.13%
2023/10/27	0.1	53.00	0	0.00	52.90	0.1	4,570	0.00%
2023/10/26	3	52.40	0	0.00	52.30	3	4,608	0.07%
2023/10/25	3	53.40	2	53.40	53.30	1	4,628	0.02%
2023/10/23	2	53.00	0	0.00	53.50	2	4,929	0.04%
2023/10/18	2	55.65	0	0.00	55.50	2	5,484	0.04%
2023/10/17	6	56.53	0	0.00	56.40	6	5,440	0.11%
2023/10/16	11	56.61	7	56.50	56.60	4	5,478	0.07%
2023/10/13	2	57.30	0	0.00	57.20	2	5,601	0.04%
2023/10/12	0	0.00	1	57.90	58.00	-1	5,683	-0.02%
2023/10/11	3	57.33	3	57.40	57.40	0	5,704	0.00%
2023/10/06	6	56.73	2	56.20	56.50	4	5,731	0.07%
2023/10/05	1	58.00	3	57.90	58.20	-2	5,621	-0.04%
2023/10/04	4	56.70	2	56.80	57.10	2	5,578	0.04%
2023/10/03	3	57.87	4	58.40	57.40	-1	5,552	-0.02%
2023/10/02	3	57.47	0	0.00	57.60	3	5,518	0.05%
2023/09/28	0	0.00	1.1	57.14	57.70	-1.1	5,487	-0.02%
2023/09/27	4	55.75	5	55.90	55.90	-1	5,446	-0.02%
2023/09/26	2	56.60	0	0.00	56.30	2	5,403	0.04%
2023/09/25	7	57.30	0	0.00	57.60	7	5,400	0.13%
2023/09/22	16	57.76	0	0.00	57.50	16	5,379	0.30%
2023/09/21	1	58.00	1	58.10	58.00	0	5,321	0.00%
2023/09/20	12	59.30	3	60.30	58.90	9	5,188	0.17%
2023/09/19	15	61.42	19	61.68	60.70	-4	4,915	-0.08%
2023/09/18	7	57.93	0	0.00	57.10	7	4,282	0.16%
2023/09/15	81	57.98	3	58.10	59.00	78	4,137	1.89%
2023/09/12	0	0.00	5	57.00	57.30	-5	4,003	-0.12%
2023/09/08	0	0.00	1	57.10	57.10	-1	4,071	-0.02%
2023/09/06	1	57.10	2.5	57.10	57.10	-1.5	4,090	-0.04%
2023/09/05	0	0.00	1	55.90	56.30	-1	4,028	-0.02%
2023/09/04	3	55.93	0	0.00	55.90	3	4,034	0.07%
2023/09/01	1	57.00	5	56.82	57.00	-4	4,010	-0.10%
2023/08/31	0.5	55.70	1	55.70	55.70	-0.5	3,965	-0.01%
2023/08/28	1	54.90	0	0.00	54.70	1	4,056	0.02%
2023/08/18	1	55.20	0	0.00	55.00	1	4,112	0.02%
2023/08/14	10	55.34	0.1	55.70	55.70	9.9	4,055	0.24%
2023/08/10	0.1	56.50	0.2	56.40	56.20	-0.2	4,024	0.00%
2023/08/08	0	0.00	0.1	57.00	56.60	-0.1	3,967	0.00%
2023/08/07	0	0.00	1.1	56.30	56.20	-1.1	3,944	-0.03%
2023/08/04	0	0.00	10	54.70	54.80	-10	3,912	-0.26%
2023/08/02	2	54.70	0	0.00	54.50	2	3,906	0.05%
2023/08/01	10	55.95	0	0.00	55.70	10	3,843	0.26%
2023/07/28	2	56.10	0	0.00	56.30	2	3,781	0.05%
2023/07/27	6	56.92	0	0.00	56.90	6	3,731	0.16%
2023/07/26	16	59.49	12	57.28	57.00	4	3,664	0.11%
2023/07/25	13.1	56.98	19	58.72	59.50	-6	3,399	-0.18%
2023/07/21	0.1	54.50	0	0.00	54.30	0.1	2,766	0.00%
2023/07/20	0.1	55.60	4	55.30	55.20	-3.9	2,750	-0.14%
2023/07/19	1.2	56.13	0	0.00	55.90	1.2	2,738	0.04%
2023/07/18	0	0.00	2	57.85	57.40	-2	2,693	-0.07%
2023/07/17	1	56.80	1	57.00	57.20	0	2,560	0.00%
2023/07/13	0	0.00	2	55.00	54.90	-2	2,433	-0.08%
2023/07/12	3	54.00	0	0.00	54.00	3	2,351	0.13%
2023/07/10	3	53.20	0	0.00	52.90	3	2,354	0.13%
2023/07/06	1	53.30	0	0.00	53.00	1	2,335	0.04%
2023/06/29	1	55.90	1	56.20	55.80	0	2,348	0.00%
2023/06/27	2	56.00	2	56.00	55.80	0	2,426	0.00%
2023/06/26	0	0.00	1	57.70	57.60	-1	2,398	-0.04%
2023/06/21	2	55.70	0	0.00	55.60	2	2,314	0.09%
2023/06/19	4	56.08	4	56.15	56.50	0	2,318	0.00%
2023/06/15	1	56.50	0	0.00	56.50	1	2,246	0.04%
2023/06/14	0	0.00	1	56.70	56.50	-1	2,238	-0.04%
2023/06/07	1	55.50	1	55.30	55.30	0	2,153	0.00%
2023/06/02	2	55.80	3	56.00	55.90	-1	2,258	-0.04%
2023/05/30	0	0.00	1	54.40	54.50	-1	2,127	-0.05%
2023/05/29	0	0.00	1	53.90	54.20	-1	2,119	-0.05%
2023/05/18	0	0.00	2	53.70	53.70	-2	2,293	-0.09%
2023/05/17	0	0.00	3	53.40	53.50	-3	2,337	-0.13%
2023/04/27	0	0.00	1	53.30	53.40	-1	3,290	-0.03%
2023/04/24	1	53.50	30	53.40	53.40	-29	3,305	-0.88%
2023/04/20	1	54.80	0	0.00	54.40	1	3,354	0.03%
2023/04/19	0	0.00	31	55.42	55.00	-31	3,398	-0.91%
2023/04/17	0	0.00	1	55.10	55.00	-1	3,409	-0.03%
2023/04/07	0	0.00	20	55.60	55.50	-20	3,495	-0.57%
2023/04/06	0	0.00	2	56.10	56.10	-2	3,468	-0.06%
2023/03/31	20	56.15	0	0.00	55.90	20	3,415	0.59%
2023/03/30	0	0.00	1	55.90	55.60	-1	3,385	-0.03%
2023/03/29	0	0.00	5	55.08	55.50	-5	3,342	-0.15%
2023/03/27	0	0.00	6	54.37	54.00	-6	3,260	-0.18%
2023/03/24	0	0.00	3	54.20	54.70	-3	3,272	-0.09%
2023/03/21	0	0.00	2	53.25	53.30	-2	3,332	-0.06%
2023/03/17	1	52.40	5	52.30	52.20	-4	3,337	-0.12%
2023/03/16	6	51.88	4	51.90	51.90	2	3,323	0.06%
2023/03/15	5	52.90	0	0.00	52.70	5	3,343	0.15%
2023/03/14	1	52.90	1	52.90	52.90	0	3,392	0.00%
2023/03/10	0.3	54.00	4	53.90	53.60	-3.8	3,664	-0.10%
2023/03/09	1	54.90	1	54.90	54.90	0	3,665	0.00%
2023/03/08	2	55.05	5	55.20	55.20	-3	3,746	-0.08%
2023/03/07	8	56.31	0	0.00	56.00	8	3,688	0.22%
2023/03/06	2	55.80	0	0.00	55.90	2	3,654	0.05%
2023/03/03	1	55.30	0	0.00	55.20	1	3,635	0.03%
2023/02/24	1	55.50	0	0.00	55.50	1	3,620	0.03%
2023/02/23	2	56.15	0	0.00	56.00	2	3,592	0.06%
2023/02/21	1.1	55.63	0	0.00	55.70	1.1	3,561	0.03%
2023/02/20	2	55.60	1	55.80	56.00	1	3,617	0.03%
2023/02/17	0	0.00	9	54.90	55.30	-9	3,625	-0.25%
2023/02/16	1	54.90	0	0.00	55.10	1	3,670	0.03%
2023/02/15	1	54.40	0	0.00	54.50	1	3,743	0.03%
2023/02/13	1	55.00	0	0.00	54.90	1	3,778	0.03%
2023/02/10	2	55.30	1	54.70	54.60	1	3,788	0.03%
2023/02/08	4	56.30	0	0.00	55.80	4	3,710	0.11%
2023/02/07	0	0.00	1	56.50	56.20	-1	3,671	-0.03%
2023/02/06	2	56.55	0	0.00	56.50	2	3,643	0.05%
2023/02/03	0	0.00	7	56.59	56.30	-7	3,593	-0.19%
2023/02/02	0.1	56.30	3	56.17	56.40	-3	3,504	-0.08%
2023/02/01	7	54.66	0	0.00	55.00	7	3,320	0.21%
2023/01/31	2	54.50	0	0.00	54.20	2	3,260	0.06%
2023/01/30	0	0.00	2	54.35	55.40	-2	3,155	-0.06%
2023/01/17	1	52.30	0	0.00	52.20	1	2,909	0.03%
2023/01/16	0	0.00	0	52.70	52.40	0	2,922	0.00%
2023/01/10	6	53.33	3	53.50	53.40	3	2,918	0.10%
2023/01/09	0	0.00	6	53.15	53.20	-6	2,923	-0.21%
2023/01/06	1	51.70	2	52.30	52.40	-1	2,890	-0.03%
2023/01/05	2	51.20	0	0.00	51.00	2	2,871	0.07%
2022/12/29	1	51.60	0	0.00	51.00	1	2,841	0.04%
2022/12/28	2	52.30	0	0.00	52.30	2	2,828	0.07%
2022/12/27	0	0.00	3	51.90	52.00	-3	2,786	-0.11%
2022/12/21	2	50.70	0	0.00	50.60	2	2,832	0.07%
2022/12/19	6	51.98	9	51.80	51.90	-3	2,840	-0.11%
2022/12/16	0	0.00	62	52.70	52.60	-62	2,839	-2.18%
2022/12/15	15	54.00	12	53.65	53.80	3	2,802	0.11%
2022/12/14	6	53.50	0	0.00	53.70	6	2,803	0.21%
2022/12/13	4	54.00	7	53.87	53.70	-3	2,770	-0.11%
2022/12/09	1	52.90	0	0.00	53.20	1	2,735	0.04%
2022/12/08	1	53.00	0.1	52.70	52.70	0.9	2,718	0.03%
2022/12/07	54	52.54	69	52.10	52.80	-15	2,711	-0.55%
2022/12/06	21	53.61	1	53.10	53.20	20	2,685	0.74%
2022/12/05	27	54.48	2	54.80	54.20	25	2,636	0.95%
2022/12/02	1	53.70	4	53.73	54.00	-3	2,540	-0.12%
2022/12/01	35.3	52.38	1	52.80	51.90	34.3	2,378	1.44%
2022/11/30	0	0.00	3	52.03	52.10	-3	2,386	-0.13%
2022/11/29	0.2	50.00	0	0.00	50.10	0.2	2,294	0.01%
2022/11/24	0	0.00	2	50.00	49.85	-2	2,284	-0.09%
2022/11/23	1	49.70	0	0.00	49.75	1	2,299	0.04%
2022/11/17	0	0.00	1	50.10	49.90	-1	2,354	-0.04%
2022/11/16	0	0.00	2	50.03	50.10	-2	2,340	-0.09%
2022/11/15	2	49.55	1	49.65	49.60	1	2,273	0.04%
2022/11/11	0	0.00	7	48.54	48.85	-7	2,177	-0.32%
2022/11/07	3	45.95	0	0.00	46.30	3	2,114	0.14%
2022/11/04	1	45.50	0	0.00	45.65	1	2,160	0.05%
2022/11/02	0	0.00	1	45.75	45.70	-1	2,194	-0.05%
2022/10/31	4	45.45	0	0.00	45.20	4	2,201	0.18%
2022/10/28	1	45.60	0	0.00	45.50	1	2,201	0.05%
2022/10/27	0	0.00	1	46.05	45.85	-1	2,203	-0.05%
2022/10/25	1	45.50	0	0.00	45.75	1	2,229	0.04%
2022/10/24	3	45.85	2	46.20	45.95	1	2,225	0.04%
2022/10/20	1	45.45	0	0.00	45.95	1	2,224	0.04%
2022/10/18	1	46.70	1	47.55	46.30	0	2,214	0.00%
2022/10/17	4	46.75	0	0.00	46.45	4	2,258	0.18%
2022/10/14	0	0.00	1	46.25	46.10	-1	2,267	-0.04%
2022/10/13	2	45.48	0	0.00	45.25	2	2,296	0.09%
2022/10/12	1	45.80	0	0.00	46.15	1	2,271	0.04%
2022/10/07	0	0.00	3	47.40	47.40	-3	2,296	-0.13%
2022/10/03	2	45.38	0	0.00	45.30	2	2,379	0.08%
2022/09/29	0	0.00	4	45.59	45.95	-4	2,429	-0.16%
2022/09/28	1	45.65	5	45.32	45.15	-4	2,452	-0.16%
2022/09/27	2	46.38	0	0.00	46.40	2	2,460	0.08%
2022/09/21	1	47.55	0	0.00	47.35	1	2,775	0.04%
2022/09/20	0	0.00	3	48.10	48.30	-3	2,770	-0.11%
2022/09/19	0	0.00	1	48.05	48.00	-1	2,802	-0.04%
2022/09/14	1	48.90	0	0.00	48.85	1	2,866	0.03%
2022/09/13	1	49.75	0.1	49.80	49.80	0.9	2,901	0.03%
2022/09/08	0	0.00	4	47.50	48.10	-4	3,178	-0.13%
2022/09/07	1.2	47.31	0	0.00	47.15	1.2	3,249	0.04%
2022/08/31	1	50.60	0	0.00	50.60	1	3,532	0.03%
2022/08/26	1	51.00	0	0.00	51.60	1	3,781	0.03%
2022/08/15	2	50.50	0	0.00	50.40	2	6,717	0.03%
2022/08/12	0	0.00	3	51.00	51.10	-3	6,721	-0.04%
2022/08/11	0	0.00	1	50.40	50.60	-1	6,755	-0.01%
2022/08/09	0	0.00	2	48.88	49.10	-2	6,837	-0.03%
2022/08/08	1	48.75	1	48.70	48.60	0	6,957	0.00%
2022/08/04	2	47.73	0	0.00	47.95	2	7,101	0.03%
2022/08/01	1.1	49.52	0	0.00	49.50	1.1	7,140	0.02%
2022/07/29	0	0.00	1	49.20	49.25	-1	7,144	-0.01%
2022/07/26	1	48.75	0	0.00	48.70	1	7,202	0.01%
2022/07/25	0	0.00	0	49.30	49.20	0	7,216	0.00%
2022/07/22	0	0.00	2	49.40	49.20	-2	7,219	-0.03%
2022/07/21	2	48.40	3	48.42	48.75	-1	7,194	-0.01%
2022/07/20	2	47.85	0	0.00	47.50	2	7,182	0.03%
2022/07/19	1	46.90	0	0.00	46.90	1	7,176	0.01%
2022/07/18	1	47.00	1	47.20	47.00	0	7,226	0.00%
2022/07/15	2	46.48	1	46.60	46.60	1	7,237	0.01%
2022/07/14	1	46.80	0	0.00	46.80	1	7,239	0.01%
2022/07/13	0	0.00	1	47.15	47.05	-1	7,246	-0.01%
2022/07/12	1.2	45.58	0	0.00	45.70	1.2	7,211	0.02%
2022/07/07	0	0.00	2	46.05	46.25	-2	7,184	-0.03%
2022/07/05	5	46.20	5	46.20	46.55	0	7,137	0.00%
2022/07/04	1	45.85	0	0.00	45.70	1	7,133	0.01%
2022/06/30	3	49.33	2	50.65	49.30	1	7,040	0.01%
2022/06/27	1	53.30	1	53.70	53.60	0	6,921	0.00%
2022/06/23	5	52.50	7	52.84	52.50	-2	6,879	-0.03%
2022/06/22	5	53.50	5	54.10	53.20	0	6,844	0.00%
2022/06/20	5.1	53.61	6	53.98	52.90	-0.9	6,795	-0.01%
2022/06/17	6	54.87	0	0.00	55.50	6	6,680	0.09%
2022/06/16	1	56.80	5	56.30	55.20	-4	6,524	-0.06%
2022/06/14	0	0.00	1	55.40	56.40	-1	6,485	-0.02%
2022/06/13	1.4	55.65	0	0.00	55.50	1.4	6,436	0.02%
2022/06/10	0.4	56.65	1	56.10	56.40	-0.6	6,353	-0.01%
2022/06/09	1	56.50	1	56.50	56.40	0	6,310	0.00%
2022/06/08	0	0.00	7	56.60	56.40	-7	6,213	-0.11%
2022/06/02	2	56.45	0	0.00	56.50	2	5,993	0.03%
2022/06/01	4	56.05	1	56.50	56.00	3	5,706	0.05%
2022/05/31	8	55.26	0	0.00	54.60	8	5,360	0.15%
2022/05/30	4	53.98	0	0.00	54.30	4	3,832	0.10%
2022/05/27	1	54.40	0	0.00	54.60	1	3,693	0.03%
2022/05/25	16	54.31	0	0.00	54.40	16	3,678	0.43%
2022/05/24	1	53.40	2	53.80	53.20	-1	3,683	-0.03%
2022/05/23	3	54.03	0	0.00	53.80	3	3,696	0.08%
2022/05/19	1	53.90	0	0.00	54.00	1	3,686	0.03%
2022/05/18	0	0.00	1	54.90	55.60	-1	3,604	-0.03%
2022/05/17	2	54.95	0	0.00	54.90	2	3,578	0.06%
2022/05/16	2	56.55	0	0.00	55.90	2	3,497	0.06%
2022/05/13	3	58.63	0	0.00	58.50	3	3,385	0.09%
2022/05/12	0	0.00	4	61.00	61.00	-4	3,285	-0.12%
2022/05/11	1	60.70	1	61.40	61.30	0	3,294	0.00%
2022/05/10	0	0.00	3	60.20	61.50	-3	3,401	-0.09%
2022/05/03	0.5	59.70	0	0.00	59.90	0.5	3,499	0.01%
2022/04/26	1	59.20	0	0.00	59.40	1	3,534	0.03%
2022/04/25	1	59.20	0	0.00	59.50	1	3,530	0.03%
2022/04/22	2	59.70	0	0.00	60.60	2	3,496	0.06%
2022/04/21	0.2	60.70	0	0.00	60.70	0.2	3,469	0.01%
2022/04/20	2	60.40	0	0.00	60.50	2	3,461	0.06%
2022/04/12	0.5	60.40	0	0.00	60.20	0.5	3,788	0.01%
2022/04/11	2	60.35	0	0.00	60.20	2	3,787	0.05%
2022/04/07	1.2	61.12	0	0.00	60.80	1.2	3,773	0.03%
2022/03/25	0.2	62.85	0	0.00	62.80	0.2	3,645	0.01%
2022/03/23	2	62.60	2	62.70	62.70	0	3,669	0.00%
2022/03/17	0	0.00	1	62.70	62.90	-1	3,647	-0.03%
2022/03/15	1	61.40	0	0.00	61.20	1	3,661	0.03%
2022/03/14	1	62.00	1	62.00	62.10	0	3,671	0.00%
2022/03/10	1	62.70	0	0.00	63.00	1	3,775	0.03%
2022/03/08	0	0.00	5	61.80	61.90	-5	3,808	-0.13%
2022/03/07	0	0.00	7	62.10	62.60	-7	3,803	-0.18%
2022/02/24	2	63.70	1	63.70	63.70	1	3,779	0.03%
2022/02/23	6.4	64.14	20	64.22	64.60	-13.6	3,696	-0.37%
2022/02/22	0	0.00	1	63.90	63.90	-1	3,637	-0.03%
2022/02/21	1	64.00	5	63.50	64.00	-4	3,645	-0.11%
2022/02/15	2	62.10	0	0.00	62.00	2	3,898	0.05%
2022/02/14	1	62.20	0	0.00	62.30	1	4,021	0.02%
2022/02/11	5	63.08	0	0.00	63.30	5	4,071	0.12%
2022/02/10	1	62.70	2	63.35	63.60	-1	4,106	-0.02%
2022/02/09	1	60.90	0	0.00	61.40	1	4,034	0.02%
2022/02/08	0	0.00	3	61.10	61.10	-3	4,088	-0.07%
2022/02/07	5	60.30	1	60.60	60.20	4	4,198	0.10%
2022/01/25	3	60.57	0	0.00	60.40	3	4,375	0.07%
2022/01/21	6	61.90	1	61.90	62.00	5	4,417	0.11%
2022/01/18	0.2	63.00	2	62.80	62.60	-1.8	4,506	-0.04%
2022/01/13	1	62.90	0	0.00	63.30	1	4,815	0.02%
2022/01/10	2	64.20	0	0.00	64.00	2	5,313	0.04%
2022/01/05	1	66.30	11	66.58	66.20	-10	5,650	-0.18%
2021/12/30	0	0.00	66	64.96	64.90	-66	5,923	-1.11%
2021/12/29	0	0.00	1	64.90	64.90	-1	6,247	-0.02%
2021/12/24	2	64.85	0	0.00	64.60	2	7,497	0.03%
2021/12/21	2	63.80	0	0.00	64.10	2	8,253	0.02%
2021/12/17	4	63.93	0	0.00	63.90	4	8,733	0.05%
2021/12/15	2	64.00	3	64.00	63.90	-1	9,158	-0.01%
2021/12/13	2	64.70	0	0.00	64.80	2	9,340	0.02%
2021/12/08	0	0.00	1	64.60	64.30	-1	9,529	-0.01%
2021/12/07	3	64.37	0	0.00	64.30	3	9,514	0.03%
2021/12/06	0	0.00	40	65.13	65.50	-40	9,462	-0.42%
2021/12/03	0.2	64.90	87	64.52	64.40	-86.8	9,490	-0.91%
2021/12/02	0	0.00	48	64.50	64.30	-48	9,489	-0.51%
2021/12/01	0	0.00	2	64.60	64.90	-2	9,490	-0.02%
2021/11/30	1	65.30	0	0.00	65.20	1	9,519	0.01%
2021/11/25	2	66.80	0	0.00	66.60	2	9,412	0.02%
2021/11/23	2	66.50	0	0.00	66.60	2	9,460	0.02%
2021/11/19	1	66.80	0	0.00	66.70	1	9,486	0.01%
2021/11/17	1	67.60	1	66.90	66.90	0	9,682	0.00%
2021/11/16	4	67.03	1	67.20	67.30	3	9,779	0.03%
2021/11/15	1	68.00	2	68.50	68.00	-1	9,836	-0.01%
2021/11/12	0	0.00	2	68.90	68.90	-2	9,928	-0.02%
2021/11/10	1	70.20	1	70.20	70.20	0	9,851	0.00%
2021/11/08	1	69.50	2	69.50	69.60	-1	9,847	-0.01%
2021/11/04	12	70.51	1	70.39	70.00	11	9,782	0.11%
2021/11/03	4	69.30	4	69.73	69.80	0	9,643	0.00%
2021/11/02	10	70.10	1	69.90	69.10	9	9,609	0.09%
2021/11/01	2	68.85	2	68.70	68.60	0	9,474	0.00%
2021/10/28	0	0.00	2	68.85	68.60	-2	9,393	-0.02%
2021/10/25	2	68.10	0	0.00	68.30	2	9,279	0.02%
2021/10/22	1	67.90	3	67.47	67.90	-2	9,259	-0.02%
2021/10/21	1.2	67.90	1	68.50	66.50	0.2	9,213	0.00%
2021/10/20	2	68.00	11	67.75	67.90	-9	9,154	-0.10%
2021/10/19	1	68.10	1.3	68.12	68.00	-0.3	9,037	0.00%
2021/10/18	10	70.21	1	70.00	68.70	9	8,913	0.10%
2021/10/15	2.3	70.55	7	70.40	70.80	-4.7	8,729	-0.05%
2021/10/14	1	68.50	0	0.00	68.50	1	8,527	0.01%
2021/10/13	3	68.63	1	68.90	69.00	2	8,468	0.02%
2021/10/12	3	68.27	16	67.90	67.90	-13	8,397	-0.15%
2021/10/08	2	69.75	1.1	70.14	70.10	0.9	8,305	0.01%
2021/10/06	3	69.43	3	68.87	68.30	0	8,078	0.00%
2021/10/05	1	69.90	2	70.75	71.20	-1	7,773	-0.01%
2021/10/04	10	69.80	9	70.13	70.90	1	7,414	0.01%
2021/10/01	0	0.00	26.5	69.62	67.60	-26.5	6,842	-0.39%
2021/09/30	28.5	71.08	7.2	70.57	70.30	21.3	6,600	0.32%
2021/09/29	1	68.10	5	68.64	68.70	-4	6,218	-0.06%
2021/09/28	0	0.00	2	69.20	69.40	-2	6,209	-0.03%
2021/09/27	18.7	69.17	0	0.00	68.80	18.7	6,058	0.31%
2021/09/24	7.3	68.68	4	69.08	68.70	3.3	5,961	0.06%
2021/09/23	5	66.52	8.4	67.80	68.00	-3.4	5,645	-0.06%
2021/09/22	1	65.70	4	65.33	66.20	-3	5,330	-0.06%
2021/09/17	1.2	66.00	2	65.90	66.50	-0.8	5,240	-0.02%
2021/09/16	1	64.40	1	64.50	64.40	0	5,113	0.00%
2021/09/15	5	65.58	3	65.43	65.00	2	5,073	0.04%
2021/09/14	1	63.00	0	0.00	62.80	1	4,849	0.02%
2021/09/09	2.2	63.39	0	0.00	63.50	2.2	5,004	0.04%
2021/09/08	2	63.40	24	63.65	62.90	-22	5,002	-0.44%
2021/09/07	1	64.20	0	0.00	64.30	1	4,951	0.02%
2021/09/06	0	0.00	2	64.45	64.00	-2	4,946	-0.04%
2021/09/03	4	64.38	1	64.80	64.90	3	4,952	0.06%
2021/09/02	2.2	64.88	2	64.30	64.20	0.2	4,909	0.00%
2021/08/30	1	65.70	1	65.80	66.20	0	4,853	0.00%
2021/08/27	2	65.90	3	66.33	66.20	-1	4,900	-0.02%
2021/08/26	2	65.20	3	65.70	65.70	-1	4,919	-0.02%
2021/08/25	2.1	65.71	1	66.20	65.70	1.1	5,051	0.02%
2021/08/24	14	66.91	0	0.00	65.70	14	5,050	0.28%
2021/08/23	5	66.64	4.3	67.19	67.30	0.7	5,006	0.01%
2021/08/20	1	64.90	5	65.44	65.90	-4	4,871	-0.08%
2021/08/19	2	64.95	0	0.00	64.50	2	4,791	0.04%
2021/08/18	2	65.30	4	65.30	66.80	-2	4,610	-0.04%
2021/08/17	0	0.00	3	64.30	64.40	-3	4,482	-0.07%
2021/08/16	0	0.00	3	63.80	63.90	-3	4,440	-0.07%
2021/08/13	0	0.00	3	64.23	64.00	-3	4,433	-0.07%
2021/08/12	2	63.80	15	64.09	63.80	-13	4,405	-0.30%
2021/08/11	0	0.00	1	63.30	63.30	-1	4,404	-0.02%
2021/08/10	6	62.18	0	0.00	62.20	6	4,479	0.13%
2021/08/06	0	63.80	0	0.00	63.70	0	4,665	0.00%
2021/07/30	2	61.85	0	0.00	61.60	2	5,173	0.04%
2021/07/29	6	62.60	0	0.00	62.70	6	5,196	0.12%
2021/07/28	0	0.00	1	62.00	62.20	-1	5,306	-0.02%
2021/07/27	2	62.60	0	0.00	62.50	2	5,499	0.04%
2021/07/26	8	63.31	3	63.73	63.10	5	5,680	0.09%
2021/07/23	0	0.00	0.2	62.69	62.60	-0.2	5,639	0.00%
2021/07/22	0.2	62.90	0.2	62.90	62.40	0	5,708	0.00%
2021/07/21	2.4	63.13	0	0.00	63.00	2.4	5,794	0.04%
2021/07/20	1.3	64.83	0	0.00	64.20	1.3	5,755	0.02%
2021/07/16	1	66.30	0	0.00	66.50	1	5,967	0.02%
2021/07/15	2	66.31	3	66.87	66.70	-1	6,086	-0.02%
2021/07/14	3	66.30	0	0.00	65.80	3	6,100	0.05%
2021/07/13	1	66.20	1	66.50	66.10	0	6,153	0.00%
2021/07/12	0	0.00	1	65.70	65.80	-1	6,170	-0.02%
2021/07/08	2	65.20	0	0.00	65.50	2	6,399	0.03%
2021/07/07	2.1	65.66	0	0.00	65.50	2.1	6,501	0.03%
2021/07/05	1	66.20	3	66.43	67.00	-2	6,628	-0.03%
2021/07/01	2	65.40	1.4	65.06	65.10	0.6	6,709	0.01%
2021/06/30	1	65.80	1	65.90	65.70	0	6,760	0.00%
2021/06/29	1	65.20	0	0.00	65.30	1	6,904	0.01%
2021/06/25	0	0.00	1	65.70	65.60	-1	7,238	-0.01%
2021/06/24	0	0.00	0.1	65.40	65.40	-0.1	7,302	0.00%
2021/06/23	1	65.40	2	64.95	65.10	-1	7,422	-0.01%
2021/06/22	0.1	64.10	0	0.00	63.90	0.1	7,633	0.00%
2021/06/21	2.1	64.28	0	0.00	64.20	2.1	7,891	0.03%
2021/06/18	1	65.50	3	65.70	65.70	-2	8,989	-0.02%
2021/06/17	0	0.00	4	64.90	65.00	-4	9,076	-0.04%
2021/06/16	5	64.90	0	0.00	64.60	5	9,342	0.05%
2021/06/11	0	0.00	1.1	64.83	64.90	-1.1	10,415	-0.01%
2021/06/10	0	0.00	4	63.85	64.20	-4	10,545	-0.04%
2021/06/09	5	63.56	0	0.00	63.40	5	10,719	0.05%
2021/06/08	0	0.00	5	64.20	64.40	-5	11,187	-0.04%
2021/06/07	3	63.27	0.5	63.58	63.50	2.5	11,381	0.02%
2021/06/04	5.1	64.06	2	64.10	64.00	3.1	11,419	0.03%
2021/06/03	3.3	65.23	0	0.00	65.10	3.3	11,503	0.03%
2021/06/02	2	65.50	2	66.25	65.90	0	11,547	0.00%
2021/06/01	1	65.90	5	66.40	66.40	-4	11,512	-0.03%
2021/05/31	0	0.00	1	65.70	65.30	-1	11,685	-0.01%
2021/05/28	2	65.20	1	65.00	64.60	1	11,746	0.01%
2021/05/27	0	0.00	1	64.20	64.00	-1	11,840	-0.01%
2021/05/25	2	63.95	3	64.13	64.30	-1	12,460	-0.01%
2021/05/24	1.5	62.70	2	63.10	63.50	-0.5	13,058	0.00%
2021/05/21	2	63.00	3	63.23	63.10	-1	13,201	-0.01%
2021/05/20	2	62.20	0	0.00	62.20	2	13,440	0.01%
2021/05/19	3	62.07	3	62.10	62.10	0	13,616	0.00%
2021/05/18	0	0.00	3	62.43	62.70	-3	13,799	-0.02%
2021/05/17	1	57.60	3	58.86	57.80	-2	13,988	-0.01%
2021/05/14	12.5	61.73	2	62.00	60.90	10.5	14,093	0.07%
2021/05/13	6	60.07	3	60.83	61.20	3	14,457	0.02%
2021/05/12	6	60.72	19.3	59.19	59.80	-13.3	14,679	-0.09%
2021/05/11	5	62.28	1	62.70	62.00	4	15,153	0.03%
2021/05/10	1	65.20	1	65.00	65.40	0	15,223	0.00%
2021/05/07	3	66.07	0	0.00	66.20	3	15,477	0.02%
2021/05/06	5	64.60	0	0.00	64.40	5	15,780	0.03%
2021/05/05	2	64.55	11	64.66	63.60	-9	16,217	-0.06%
2021/05/04	3.3	63.78	9	64.00	64.20	-5.8	16,250	-0.04%
2021/05/03	6.1	66.62	7	67.00	66.70	-0.9	16,320	-0.01%
2021/04/29	4	69.25	0	0.00	69.00	4	16,341	0.02%
2021/04/28	10	69.71	2	69.70	69.70	8	16,457	0.05%
2021/04/27	1	71.00	2	70.85	70.70	-1	16,704	-0.01%
2021/04/26	0	0.00	2	69.70	69.60	-2	16,916	-0.01%
2021/04/23	6	69.53	0	0.00	69.60	6	17,894	0.03%
2021/04/22	13.5	69.65	2.1	70.05	69.30	11.4	19,364	0.06%
2021/04/21	1	70.80	0	0.00	70.80	1	21,177	0.00%
2021/04/20	2	71.20	0	0.00	71.00	2	23,422	0.01%
2021/04/19	2	71.15	2	71.15	71.10	0	24,127	0.00%
2021/04/16	0	0.00	1	71.80	71.70	-1	24,288	0.00%
2021/04/15	2	70.35	0	0.00	70.80	2	24,357	0.01%
2021/04/14	14	72.03	2.3	71.14	71.10	11.7	24,344	0.05%
2021/04/13	7	72.57	2	72.35	72.10	5	24,468	0.02%
2021/04/12	2	72.20	3	72.20	72.10	-1	24,572	0.00%
2021/04/09	6	72.08	22	72.10	72.00	-16	24,711	-0.06%
2021/04/08	2	72.30	1	72.31	72.30	1	24,687	0.00%
2021/04/07	2	72.90	1	72.90	73.10	1	24,603	0.00%
2021/04/06	1.5	72.30	0	0.00	72.10	1.5	24,526	0.01%
2021/04/01	6.2	72.06	6	72.00	71.90	0.2	24,495	0.00%
2021/03/31	20.4	72.78	9	73.16	72.60	11.4	24,416	0.05%
2021/03/30	5.3	74.53	4	74.20	74.80	1.3	24,191	0.01%
2021/03/29	31	74.35	8	74.16	74.10	23	24,121	0.10%
2021/03/26	0	0.00	1	74.20	73.80	-1	24,108	0.00%
2021/03/25	2	74.75	2	74.15	74.10	0	24,013	0.00%
2021/03/24	15	76.15	4	75.80	75.40	11	23,836	0.05%
2021/03/23	25.2	77.05	21	76.85	76.10	4.2	23,564	0.02%
2021/03/22	7	73.67	14	73.74	74.00	-7	22,465	-0.03%
2021/03/19	6	73.42	25	73.64	73.00	-19	22,308	-0.09%
2021/03/18	10	74.84	13	74.85	74.80	-3	22,105	-0.01%
2021/03/17	29	74.63	5	74.02	73.40	24	21,765	0.11%
2021/03/16	2	72.75	2	72.45	72.50	0	21,200	0.00%
2021/03/15	15	73.05	10	72.60	72.80	5	21,150	0.02%
2021/03/12	11	73.02	2	72.80	73.30	9	21,192	0.04%
2021/03/11	10	70.85	5	71.32	71.30	5	21,120	0.02%
2021/03/10	1.5	69.67	1	69.60	69.60	0.5	20,960	0.00%
2021/03/09	0	0.00	4	68.80	69.00	-4	20,933	-0.02%
2021/03/08	11	69.82	0	0.00	69.00	11	20,785	0.05%
2021/03/05	0	0.00	1	70.90	70.00	-1	20,689	0.00%
2021/03/04	6	71.50	3	71.53	70.50	3	20,660	0.01%
2021/03/03	13	70.37	5	70.40	70.80	8	20,431	0.04%
2021/03/02	16.2	70.28	2	70.75	69.30	14.2	20,303	0.07%
2021/02/26	6	70.12	0	0.00	70.00	6	20,163	0.03%
2021/02/25	5	72.20	14	72.06	71.30	-9	19,931	-0.05%
2021/02/24	3	71.83	7	71.70	70.60	-4	19,489	-0.02%
2021/02/23	4	69.78	1	68.90	69.70	3	18,843	0.02%
2021/02/22	7	69.93	4	69.80	69.70	3	18,685	0.02%
2021/02/19	10	69.13	1	69.00	69.40	9	18,424	0.05%
2021/02/18	7	70.01	2	70.70	70.20	5	18,213	0.03%
2021/02/17	4	69.75	7	69.46	69.90	-3	17,982	-0.02%
2021/02/05	4.8	70.82	6	71.23	70.40	-1.2	17,708	-0.01%
2021/02/04	3	70.67	17.2	70.73	70.40	-14.2	17,457	-0.08%
2021/02/03	4	73.50	6	73.47	72.50	-2	17,039	-0.01%
2021/02/02	8.1	74.57	6	74.77	73.60	2.1	16,672	0.01%
2021/02/01	2	73.20	8	73.45	74.90	-6	15,953	-0.04%
2021/01/29	52	76.37	2	77.50	74.80	50	15,757	0.32%
2021/01/28	1	78.10	17	77.68	77.20	-16	15,459	-0.10%
2021/01/27	1	75.80	1	77.80	78.20	0	15,072	0.00%
2021/01/26	2.5	74.51	0	0.00	74.40	2.5	14,563	0.02%
2021/01/25	4.1	75.98	8	76.24	75.30	-3.9	14,395	-0.03%
2021/01/22	2.5	74.12	0	74.00	75.60	2.5	14,088	0.02%
2021/01/21	0	0.00	1.1	72.59	72.50	-1.1	13,851	-0.01%
2021/01/20	7.1	73.32	5	74.36	72.10	2.1	13,646	0.02%
2021/01/19	3	75.23	4	76.43	76.00	-1	13,299	-0.01%
2021/01/18	13	75.96	6	77.38	77.30	7	12,960	0.05%
2021/01/15	41.2	76.40	27	75.97	75.60	14.2	11,917	0.12%
2021/01/14	132	75.73	29	76.16	76.90	103	10,349	1.00%	大買/鉅額交易
2021/01/13	128	69.48	32.1	70.79	72.80	95.9	8,308	1.15%	大買/
2021/01/12	24	67.70	20	67.70	67.70	4	5,923	0.07%
2021/01/11	0	0.00	6	61.60	61.60	-6	5,142	-0.12%
2021/01/08	6	55.20	0	0.00	56.00	6	4,890	0.12%
2021/01/07	1	55.30	0	0.00	55.60	1	4,712	0.02%
2021/01/06	3	57.33	7	56.56	55.70	-4	4,613	-0.09%
2021/01/05	1	56.50	0	0.00	56.10	1	4,309	0.02%
2021/01/04	0	0.00	10	54.79	55.60	-10	4,071	-0.25%
2020/12/31	1	53.60	0	0.00	53.40	1	3,844	0.03%
2020/12/29	4	53.48	0	0.00	53.40	4	3,724	0.11%
2020/12/28	0	0.00	1	54.30	54.00	-1	3,684	-0.03%
2020/12/25	1	53.60	0	0.00	53.70	1	3,627	0.03%
2020/12/23	1	52.10	1	52.20	52.10	0	3,454	0.00%
2020/12/18	5	52.06	0	0.00	51.90	5	3,403	0.15%
2020/12/15	6	52.50	0	0.00	52.00	6	3,341	0.18%
2020/12/11	2	52.60	0	0.00	53.00	2	3,205	0.06%
2020/12/10	0	0.00	3	53.73	53.20	-3	3,128	-0.10%
2020/12/09	1	55.20	0	0.00	54.70	1	2,998	0.03%
2020/12/08	2	55.85	10	55.14	54.70	-8	2,877	-0.28%
2020/12/07	12	55.23	3	54.20	56.30	9	2,632	0.34%
2020/12/04	0	0.00	1	52.30	52.50	-1	2,227	-0.04%
2020/11/30	2	52.15	0	0.00	52.60	2	2,111	0.09%
2020/11/27	3	52.10	0	0.00	52.10	3	2,002	0.15%
2020/11/26	0	0.00	3	52.10	52.20	-3	2,000	-0.15%
2020/11/24	1	51.90	0	0.00	51.60	1	2,028	0.05%
2020/11/20	0	0.00	0.1	52.10	52.10	-0.1	1,960	-0.01%
2020/11/19	2	51.70	0	0.00	51.50	2	1,946	0.10%
2020/11/18	1	51.70	0	0.00	51.80	1	1,948	0.05%
2020/11/16	2	51.50	0	0.00	51.50	2	1,987	0.10%
2020/11/13	5	51.20	0	0.00	51.00	5	1,988	0.25%
2020/11/09	0	0.00	1	51.90	51.70	-1	1,966	-0.05%
2020/11/05	1	51.40	0.1	51.20	51.20	1	1,984	0.05%
2020/11/02	1	50.30	2	50.30	50.30	-1	2,025	-0.05%
2020/10/29	1	50.40	0	0.00	50.40	1	2,036	0.05%
2020/10/16	0	0.00	1	51.90	51.20	-1	2,420	-0.04%
2020/10/05	10	51.00	1	52.10	51.00	9	2,886	0.31%
2020/09/29	0	0.00	1	51.80	51.30	-1	2,956	-0.03%
2020/09/24	1	50.40	0	0.00	50.30	1	3,106	0.03%
2020/09/23	5	51.44	0	0.00	51.40	5	3,069	0.16%
2020/09/22	1	51.90	0	0.00	52.00	1	3,132	0.03%
2020/09/18	0	0.00	1	53.00	52.60	-1	3,183	-0.03%
2020/09/17	3	52.90	0	0.00	52.90	3	3,232	0.09%
2020/09/11	0	0.00	1	52.30	52.70	-1	3,368	-0.03%
2020/09/07	1	52.70	0	0.00	52.70	1	3,443	0.03%
2020/09/03	0	0.00	1	54.00	53.30	-1	3,473	-0.03%
2020/08/31	0	0.00	3	53.13	52.20	-3	3,513	-0.09%
2020/08/28	1	52.70	0	0.00	53.00	1	3,494	0.03%
2020/08/26	1	52.90	1	53.10	53.30	0	3,540	0.00%
2020/08/25	0	0.00	2	53.00	53.10	-2	3,558	-0.06%
2020/08/21	2	51.65	0	0.00	51.80	2	3,590	0.06%
2020/08/20	1	51.50	0	0.00	51.20	1	3,581	0.03%
2020/08/19	2	53.85	1	54.40	53.50	1	3,523	0.03%
2020/08/18	0	0.00	1	54.00	54.00	-1	3,510	-0.03%
2020/08/14	1	53.10	0	0.00	53.60	1	3,521	0.03%
2020/08/12	1	53.60	0	0.00	53.60	1	3,485	0.03%
2020/08/11	1	53.90	0	0.00	53.70	1	3,501	0.03%
2020/08/03	1	53.80	0	0.00	53.90	1	3,640	0.03%
2020/07/24	2	54.75	0	0.00	54.20	2	3,912	0.05%
2020/07/23	1	55.10	0	0.00	55.30	1	3,881	0.03%
2020/07/22	0	0.00	6	57.95	58.00	-6	3,845	-0.16%
2020/07/17	0	0.00	2	58.50	57.70	-2	3,632	-0.06%
2020/07/16	0	0.00	6	57.70	58.00	-6	3,580	-0.17%
2020/07/14	3	58.17	1	58.00	57.70	2	3,530	0.06%
2020/07/10	0	0.00	1	57.20	57.10	-1	3,528	-0.03%
2020/07/07	0	0.00	2	58.20	57.90	-2	3,496	-0.06%
2020/07/02	0	0.00	1	57.20	57.40	-1	3,543	-0.03%
2020/07/01	2	56.80	0	0.00	57.00	2	3,542	0.06%
2020/06/24	1	55.90	1	55.60	55.90	0	3,392	0.00%
2020/06/23	10	54.83	0	0.00	54.70	10	3,334	0.30%
2020/06/19	0	0.00	1	54.50	54.10	-1	3,365	-0.03%
2020/06/18	0	0.00	4	54.80	55.20	-4	3,317	-0.12%
2020/06/17	1	54.80	0	0.00	54.50	1	3,313	0.03%
2020/06/16	1	53.70	4	54.10	54.10	-3	3,379	-0.09%
2020/06/15	1	53.11	0	0.00	53.10	1	3,485	0.03%
2020/06/04	0	0.00	0.3	55.20	55.20	-0.3	3,822	-0.01%
2020/06/03	0	0.00	2	55.00	55.20	-2	3,835	-0.05%
2020/05/26	0.1	54.00	0	0.00	54.00	0.1	3,853	0.00%
2020/05/25	1	53.20	0	0.00	53.20	1	3,859	0.03%
2020/05/15	3	55.00	0	0.00	54.80	3	3,815	0.08%
2020/05/14	5	55.66	0	0.00	55.50	5	3,778	0.13%
2020/05/12	1	56.20	0	0.00	56.50	1	3,743	0.03%
2020/05/11	1	57.30	1	57.10	57.40	0	3,742	0.00%
2020/05/08	0	0.00	0.2	56.30	56.20	-0.2	3,714	0.00%
2020/05/07	1	55.60	1	56.00	56.00	0	3,679	0.00%
2020/05/06	1	55.50	0	0.00	55.50	1	3,663	0.03%
2020/04/30	1	57.80	8	57.95	57.60	-7	3,581	-0.20%
2020/04/21	1	52.50	32	52.50	52.40	-31	3,505	-0.88%
2020/04/17	1	54.70	70	54.40	54.50	-69	3,472	-1.99%
2020/04/10	1	54.10	1	54.60	54.30	0	3,367	0.00%
2020/04/09	4	55.48	2	55.35	54.80	2	3,354	0.06%
2020/04/07	1	50.90	0	0.00	51.20	1	3,189	0.03%
2020/04/06	0	0.00	3	49.75	49.95	-3	3,167	-0.09%
2020/03/31	5	49.50	0	0.00	49.50	5	3,161	0.16%
2020/03/30	1	48.50	0	0.00	49.25	1	3,144	0.03%
2020/03/26	1	49.80	0	0.00	49.65	1	3,135	0.03%
2020/03/25	3	50.20	0	0.00	49.95	3	3,165	0.09%
2020/03/23	0	0.00	4	47.24	46.95	-4	3,187	-0.13%
2020/03/19	1	48.00	0	0.00	46.20	1	3,172	0.03%
2020/03/17	0	0.00	2	50.20	51.00	-2	3,177	-0.06%
2020/03/13	5	50.88	5	50.94	53.30	0	3,082	0.00%
2020/03/12	0	0.00	4	54.90	55.20	-4	2,982	-0.13%
2020/03/10	1	58.60	0	0.00	58.10	1	2,910	0.03%
2020/03/09	1	57.70	0	0.00	58.50	1	2,907	0.03%
2020/03/06	2	58.70	0	0.00	58.50	2	2,863	0.07%
2020/03/05	1	59.80	0	0.00	59.90	1	2,843	0.04%
2020/03/02	0	0.00	1	58.30	58.70	-1	2,850	-0.04%
2020/02/26	5	59.70	0	0.00	59.60	5	2,863	0.17%
2020/02/25	1	60.00	0	0.00	59.90	1	2,870	0.03%
2020/02/17	1	60.70	9	60.70	60.60	-8	3,025	-0.26%
2020/02/12	0	0.00	2	61.10	61.20	-2	3,074	-0.07%
2020/02/11	1	60.80	0	0.00	60.60	1	3,095	0.03%
2020/02/06	0	0.00	2	61.30	61.60	-2	3,264	-0.06%
2020/02/04	0	0.00	4	59.60	61.00	-4	3,554	-0.11%
2020/02/03	4	59.13	1	59.60	59.30	3	3,564	0.08%
2020/01/31	0	0.00	1	60.10	60.50	-1	3,521	-0.03%
2020/01/30	14	60.10	4	60.25	59.80	10	3,507	0.29%
2020/01/09	2	64.60	0	0.00	64.80	2	3,479	0.06%
2020/01/07	1	64.80	0	0.00	65.00	1	3,466	0.03%
2020/01/06	0	0.00	1	65.30	65.30	-1	3,461	-0.03%
2019/12/31	1	66.20	1	66.20	66.20	0	3,517	0.00%
2019/12/30	2	66.80	0	0.00	66.60	2	3,513	0.06%
2019/12/26	1	67.00	0	0.00	67.00	1	3,489	0.03%
2019/12/19	0	0.00	2	68.60	68.60	-2	3,560	-0.06%
2019/12/17	0	0.00	1	68.60	68.80	-1	3,610	-0.03%
2019/12/16	2	69.20	0	0.00	69.20	2	3,592	0.06%
2019/12/13	2	69.50	2	68.70	68.80	0	3,596	0.00%
2019/12/12	10	69.47	1	70.30	68.80	9	3,555	0.25%
2019/12/11	0	0.00	4	68.65	68.80	-4	3,452	-0.12%
2019/12/10	0	0.00	1	67.70	67.90	-1	3,428	-0.03%
2019/12/06	2	66.60	2	67.30	67.30	0	3,411	0.00%
2019/12/03	1	66.90	0	0.00	67.00	1	3,372	0.03%
2019/11/29	0	0.00	1	67.30	66.60	-1	3,357	-0.03%
2019/11/28	1	68.20	1	68.00	68.00	0	3,332	0.00%
2019/11/27	5	68.36	5	68.20	68.10	0	3,354	0.00%
2019/11/26	1	67.40	3	68.17	68.50	-2	3,338	-0.06%
2019/11/25	1	67.60	1	67.10	67.20	0	3,265	0.00%
2019/11/21	2.2	66.36	0	0.00	67.20	2.2	3,261	0.07%
2019/11/13	1	66.60	1	66.00	65.90	0	3,179	0.00%
2019/11/12	1	66.00	1	66.60	66.80	0	3,190	0.00%
2019/11/08	4	67.05	2	67.00	67.00	2	3,142	0.06%
2019/11/06	5	67.64	2	67.70	67.50	3	3,073	0.10%
2019/11/05	7	69.60	6	68.73	68.90	1	3,033	0.03%
2019/11/04	7	68.56	5	68.80	69.30	2	2,979	0.07%
2019/11/01	3	66.87	5	66.76	67.30	-2	2,808	-0.07%
2019/10/29	1	65.60	1	65.50	65.40	0	2,737	0.00%
2019/10/25	0	0.00	0.1	64.70	64.70	-0.1	2,717	0.00%
2019/10/23	3	65.70	3	65.33	65.40	0	2,745	0.00%
2019/10/22	3	65.83	2	65.70	65.70	1	2,779	0.04%
2019/10/18	3	65.63	1	65.50	65.10	2	2,783	0.07%
2019/10/15	0	0.00	2	63.90	64.00	-2	2,766	-0.07%
2019/10/09	2	63.80	0	0.00	63.00	2	2,835	0.07%
2019/10/08	1	64.50	0	0.00	64.50	1	2,855	0.04%
2019/10/07	3	63.40	0	0.00	63.50	3	2,938	0.10%
2019/10/03	3	64.80	0	0.00	64.80	3	2,895	0.10%
2019/10/02	0	0.00	1	65.30	65.70	-1	2,886	-0.03%
2019/09/20	1	66.40	4	66.43	65.60	-3	2,699	-0.11%
2019/08/28	33	62.20	0	0.00	62.20	33	2,465	1.34%
2019/08/27	0	0.00	5	63.20	63.20	-5	2,451	-0.20%
2019/08/26	0	0.00	20	63.00	62.70	-20	2,446	-0.82%
2019/08/19	5	62.70	0	0.00	62.30	5	2,435	0.21%
2019/08/16	0	0.00	5	62.20	62.80	-5	2,439	-0.20%
2019/08/07	1	60.30	0	0.00	60.20	1	2,408	0.04%
2019/08/05	5	60.40	0	0.00	60.50	5	2,382	0.21%
2019/08/01	0	0.00	1	63.50	63.60	-1	2,349	-0.04%
2019/07/25	1	64.50	0	0.00	64.60	1	2,319	0.04%
2019/07/24	2	66.75	0	0.00	66.70	2	2,282	0.09%
2019/07/18	0	0.00	1	66.70	66.80	-1	2,149	-0.05%
2019/07/15	1	65.50	0	0.00	66.10	1	2,153	0.05%
2019/07/12	1	67.10	1	66.00	66.10	0	2,251	0.00%
2019/07/11	0	0.00	10	66.50	65.90	-10	2,258	-0.44%
2019/07/08	0	0.00	1	64.60	64.40	-1	2,352	-0.04%
2019/07/02	0	0.00	2	64.00	64.10	-2	2,604	-0.08%
2019/07/01	0	0.00	5	64.00	64.10	-5	2,643	-0.19%
2019/06/21	1	64.00	0	0.00	64.20	1	2,957	0.03%
2019/05/31	0	0.00	2	61.20	61.50	-2	3,098	-0.06%
2019/05/30	2	60.80	6	60.85	60.90	-4	3,080	-0.13%
2019/05/17	5	61.50	0	0.00	60.70	5	3,173	0.16%
2019/05/15	7	62.87	0	0.00	62.70	7	3,145	0.22%
2019/05/13	5	64.30	1	64.10	64.00	4	3,151	0.13%
2019/05/09	8	66.49	2	66.20	66.10	6	3,183	0.19%
2019/05/07	0	0.00	1	68.30	69.40	-1	3,141	-0.03%
2019/04/23	0	0.00	10	69.20	70.00	-10	3,261	-0.31%
2019/04/22	1	69.50	22	69.50	69.50	-21	3,237	-0.65%
2019/04/18	7	73.06	0	0.00	71.10	7	3,247	0.22%
2019/04/16	0.7	71.20	5	70.80	71.20	-4.3	3,099	-0.14%
2019/04/15	1	70.50	2	71.10	71.10	-1	3,044	-0.03%
2019/04/12	0	0.00	2	68.30	68.50	-2	2,972	-0.07%
2019/04/11	0	0.00	7	67.30	67.30	-7	2,906	-0.24%
2019/04/10	20	67.50	0	0.00	67.30	20	2,869	0.70%
2019/04/08	0	0.00	1	66.80	66.70	-1	2,753	-0.04%
2019/04/03	8	64.38	0	0.00	65.00	8	2,644	0.30%
2019/04/01	0	0.00	3	64.10	63.80	-3	2,515	-0.12%
2019/03/28	6	62.00	0	0.00	62.00	6	2,322	0.26%
2019/03/25	1	61.20	0	0.00	61.80	1	2,271	0.04%
2019/02/26	1	63.90	1	63.60	62.60	0	2,632	0.00%
2019/02/25	8	63.39	6	63.40	63.50	2	2,614	0.08%
2019/02/12	0	0.00	2	60.00	60.40	-2	2,764	-0.07%
2019/01/15	1	57.50	0	0.00	57.80	1	2,710	0.04%
2019/01/11	1	58.40	0	0.00	58.30	1	2,732	0.04%
2019/01/10	0	0.00	4	58.30	58.30	-4	2,715	-0.15%
2019/01/07	1	58.90	0	0.00	58.90	1	2,715	0.04%
2018/12/25	0	0.00	1	60.00	60.20	-1	2,954	-0.03%
2018/12/17	0.5	60.70	0	0.00	60.60	0.5	3,058	0.02%
2018/12/12	0.3	61.20	0	0.00	61.00	0.3	3,043	0.01%
2018/12/06	0	0.00	3	61.20	61.50	-3	3,007	-0.10%
2018/12/04	1	63.30	0	0.00	62.80	1	3,000	0.03%
2018/12/03	0.3	63.30	0	0.00	63.30	0.3	3,000	0.01%
2018/11/29	2	61.55	0	0.00	61.30	2	2,796	0.07%
2018/11/26	0.2	61.60	0	0.00	61.60	0.2	2,706	0.01%
2018/11/23	6	60.70	0	0.00	60.90	6	2,716	0.22%
2018/11/21	10	61.10	5	61.00	61.20	5	2,730	0.18%
2018/11/05	2	65.70	0	0.00	66.30	2	2,613	0.08%
2018/10/26	3	64.33	0	0.00	64.00	3	2,630	0.11%
2018/10/25	5	63.60	0	0.00	63.80	5	2,632	0.19%
2018/10/16	0	0.00	1	65.50	65.20	-1	2,760	-0.04%
2018/10/12	6	64.93	0	0.00	65.60	6	2,817	0.21%
2018/10/11	7	64.89	6	64.40	64.00	1	2,844	0.04%
2018/09/27	0	0.00	5	74.50	74.50	-5	2,759	-0.18%
2018/09/19	2	73.60	0	0.00	73.90	2	2,749	0.07%
2018/09/12	1	73.30	0	0.00	73.20	1	2,804	0.04%
2018/09/11	0.3	74.90	0	0.00	74.90	0.3	2,780	0.01%
2018/09/03	0	0.00	2	78.20	77.90	-2	2,730	-0.07%
2018/08/31	0	0.00	1	78.00	78.00	-1	2,746	-0.04%
2018/08/29	5	78.80	2	78.50	78.10	3	2,803	0.11%
2018/08/22	0	0.00	1	77.90	77.70	-1	2,907	-0.03%
2018/08/20	6	75.50	0	0.00	75.50	6	2,880	0.21%
2018/08/17	0	0.00	6	75.40	75.50	-6	2,900	-0.21%
2018/08/10	1	77.60	0	0.00	77.60	1	2,860	0.03%
2018/08/08	0	0.00	4	78.05	78.00	-4	2,890	-0.14%
2018/08/06	0	0.00	1	77.40	77.70	-1	2,953	-0.03%
2018/08/01	0	0.00	4	77.12	77.20	-4	2,958	-0.14%
2018/07/31	12	76.34	5	76.40	75.90	7	2,946	0.24%
2018/07/30	5	76.14	4	76.15	76.40	1	2,933	0.03%
2018/07/26	1	75.80	2	76.40	76.30	-1	2,895	-0.03%
2018/07/25	4	75.98	1	76.20	75.80	3	2,889	0.10%
2018/07/24	6	79.50	1	80.00	80.00	5	2,837	0.18%
2018/07/23	0	0.00	4	78.90	78.80	-4	2,711	-0.15%
2018/07/20	0	0.00	1	77.80	78.30	-1	2,691	-0.04%
2018/07/19	0	0.00	3	78.33	78.40	-3	2,671	-0.11%
2018/07/18	0	0.00	1	77.40	77.50	-1	2,648	-0.04%
2018/07/16	2	75.60	0	0.00	75.50	2	2,560	0.08%
2018/07/13	0	0.00	3	75.07	75.20	-3	2,578	-0.12%
2018/07/11	0	0.00	1	73.20	73.80	-1	2,627	-0.04%
2018/07/09	0	0.00	4	73.53	72.90	-4	2,639	-0.15%
2018/06/29	0.2	74.60	3	74.20	74.60	-2.8	2,737	-0.10%
2018/06/25	1	72.80	0	0.00	72.80	1	2,720	0.04%
2018/06/21	2	74.00	0	0.00	74.00	2	2,690	0.07%
2018/06/20	4	74.30	1	74.10	74.20	3	2,712	0.11%
2018/06/19	0	0.00	1	75.10	74.70	-1	2,717	-0.04%
2018/06/14	0	0.00	1	75.70	75.40	-1	2,675	-0.04%
2018/06/13	1	76.80	0	0.00	76.90	1	2,662	0.04%
2018/06/12	5	76.40	0	0.00	76.70	5	2,731	0.18%
2018/06/11	0	0.00	1	77.40	77.30	-1	2,758	-0.04%
2018/06/07	1	77.80	5	77.74	78.00	-4	2,831	-0.14%
2018/06/06	0	0.00	1	77.20	77.00	-1	2,826	-0.04%
2018/06/05	1	75.50	0	0.00	75.70	1	2,811	0.04%
2018/06/01	2	74.20	0	0.00	74.70	2	2,791	0.07%
2018/05/31	1	74.20	1	74.10	73.80	0	2,810	0.00%
2018/05/18	4	73.70	0	0.00	73.40	4	2,859	0.14%
2018/05/16	2	74.50	0	0.00	74.20	2	2,893	0.07%
2018/05/15	1	76.20	0	0.00	75.20	1	2,918	0.03%
2018/05/11	2	77.50	2	77.30	77.30	0	3,059	0.00%
2018/05/10	0	0.00	1	76.90	76.60	-1	3,081	-0.03%
2018/05/09	0	0.00	2	76.10	76.40	-2	3,120	-0.06%
2018/05/08	0	0.00	10	76.00	75.80	-10	3,151	-0.32%
2018/05/03	2	73.90	0	0.00	73.80	2	3,288	0.06%
2018/05/02	0	0.00	5	74.60	74.40	-5	3,305	-0.15%
2018/04/30	0	0.00	1	73.60	73.90	-1	3,319	-0.03%
2018/04/26	0	0.00	1	75.00	74.00	-1	3,351	-0.03%
2018/04/25	2	74.60	0	0.00	74.90	2	3,411	0.06%
2018/04/23	1	75.00	0	0.00	74.90	1	3,419	0.03%
2018/04/17	1	77.60	0	0.00	77.50	1	3,405	0.03%
2018/04/16	1	78.30	0	0.00	78.60	1	3,410	0.03%
2018/04/11	0	0.00	1	78.70	78.80	-1	3,453	-0.03%
2018/04/10	1	77.30	0	0.00	77.70	1	3,446	0.03%
2018/04/09	1	77.40	0	0.00	77.80	1	3,436	0.03%
2018/04/03	2	78.10	0	0.00	78.20	2	3,371	0.06%
2018/03/31	0	0.00	2	79.25	79.60	-2	3,374	-0.06%
2018/03/30	6.1	80.03	1	80.10	80.00	5.1	3,364	0.15%
2018/03/27	0	0.00	2	78.80	78.40	-2	3,370	-0.06%
2018/03/23	1	78.10	0	0.00	78.40	1	3,463	0.03%
2018/03/22	3	80.10	0	0.00	79.30	3	3,466	0.09%
2018/03/19	1	79.30	0	0.00	79.30	1	3,476	0.03%
2018/03/16	1	79.20	0	0.00	79.10	1	3,490	0.03%
2018/03/14	1	80.30	0	0.00	80.10	1	3,435	0.03%
2018/03/13	1	81.40	0	0.00	81.70	1	3,424	0.03%
2018/03/12	0	0.00	5	81.02	81.20	-5	3,469	-0.14%
2018/03/09	1	80.00	0	0.00	79.70	1	3,486	0.03%
2018/03/05	2	78.35	0	0.00	78.50	2	3,701	0.05%
2018/03/02	2	79.00	2	78.80	78.90	0	3,779	0.00%
2018/03/01	6	79.67	6	80.00	79.70	0	3,870	0.00%
2018/02/27	1	79.90	0	0.00	79.40	1	3,917	0.03%
2018/02/26	1	79.90	0	0.00	79.90	1	3,930	0.03%
2018/02/23	2	79.40	0	0.00	79.40	2	3,963	0.05%
2018/02/22	2	78.70	0	0.00	79.00	2	4,008	0.05%
2018/02/12	1	78.00	1	78.60	78.30	0	4,036	0.00%
2018/02/09	2	76.80	0	0.00	78.50	2	4,084	0.05%
2018/02/07	1	80.00	1	80.50	80.30	0	4,252	0.00%
2018/02/06	19	79.32	0	0.00	78.70	19	4,506	0.42%
2018/02/05	5	82.56	0	0.00	82.90	5	4,409	0.11%
2018/02/02	3	83.97	0	0.00	84.10	3	4,464	0.07%
2018/01/31	5	83.16	0	0.00	83.40	5	4,596	0.11%
2018/01/30	5	83.70	0	0.00	83.50	5	4,616	0.11%
2018/01/29	1	84.50	0	0.00	84.50	1	4,613	0.02%
2018/01/24	0	0.00	1	86.30	86.50	-1	4,754	-0.02%
2018/01/23	5	86.20	0	0.00	86.20	5	4,991	0.10%
2018/01/19	0	0.00	14	88.01	87.40	-14	5,104	-0.27%
2018/01/18	0	0.00	2	87.40	86.70	-2	5,113	-0.04%
2018/01/16	5	86.20	1	86.50	86.50	4	5,143	0.08%
2018/01/15	3	86.50	1	86.40	86.20	2	5,168	0.04%
2018/01/10	2	84.30	0	0.00	84.10	2	5,311	0.04%
2018/01/09	0	0.00	1	85.70	85.50	-1	5,335	-0.02%
2018/01/05	0	0.00	11	85.00	85.30	-11	5,519	-0.20%
2018/01/04	0	0.00	1	84.80	85.10	-1	5,855	-0.02%
2018/01/03	0	0.00	2	84.80	85.10	-2	5,923	-0.03%