鴻準 (2354)-第一金-台中券商分點個股進出

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
78.0
漲跌
▲1.4
漲幅
+1.83%
成交量
23,013張
產業
上市其他電子類股
1101人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻準 (2354)籌碼相關－第一金-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台中券商分點個股進出
第一金-台中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
2024/12/17	10	77.77	2	78.25	78.00	8	68,272	0.01%
2024/12/16	17.8	77.28	8	77.28	76.60	9.8	67,950	0.01%
2024/12/13	10.6	80.64	4	80.08	80.00	6.6	67,372	0.01%
2024/12/12	10	83.77	8	83.40	82.30	2	66,772	0.00%
2024/12/11	12.2	83.62	11.1	84.12	83.80	1.1	66,077	0.00%
2024/12/10	20.1	83.69	9	83.96	82.90	11.1	65,539	0.02%
2024/12/09	22.1	87.16	12.3	87.64	85.80	9.8	64,737	0.02%
2024/12/06	119.7	88.34	133	88.85	87.20	-13.3	63,512	-0.02%	大買/大賣/
2024/12/05	103	86.97	171	86.29	86.50	-68	60,410	-0.11%	大買/大賣/
2024/12/04	13	81.35	12	81.57	81.30	1	57,877	0.00%
2024/12/03	1.2	80.81	9	80.66	80.40	-7.8	57,492	-0.01%
2024/12/02	19	80.15	10	80.49	79.70	9	57,183	0.02%
2024/11/29	62	80.01	26	79.71	80.40	36	56,581	0.06%
2024/11/28	12.2	78.60	20.1	80.08	78.00	-7.9	55,766	-0.01%
2024/11/27	9.1	82.23	3	81.37	80.30	6.1	54,795	0.01%
2024/11/26	6	82.82	6	83.35	82.80	0	54,282	0.00%
2024/11/25	13.1	84.38	15.3	84.50	83.70	-2.2	53,783	0.00%
2024/11/22	15.1	83.36	16.4	83.56	82.20	-1.3	52,824	0.00%
2024/11/21	49.3	81.99	25	81.88	80.90	24.3	51,554	0.05%
2024/11/20	121.8	86.25	46	86.47	84.50	75.8	49,798	0.15%	大買/
2024/11/19	86.1	92.48	85.2	91.76	93.80	0.9	47,199	0.00%
2024/11/18	69.3	91.22	79	91.87	88.40	-9.7	46,044	-0.02%
2024/11/15	116	97.17	97.1	97.68	96.60	18.9	44,209	0.04%	大買/
2024/11/14	40	93.27	34	92.76	92.00	6	40,840	0.01%
2024/11/13	60	94.35	26	94.46	93.60	34	39,739	0.09%
2024/11/12	77.2	93.95	54	94.31	93.50	23.2	38,593	0.06%
2024/11/11	34.2	96.23	39.5	96.58	96.50	-5.3	37,192	-0.01%
2024/11/08	84.1	97.77	100.1	97.68	97.30	-16	35,672	-0.04%
2024/11/07	97	94.84	131.2	93.48	95.90	-34.2	32,558	-0.11%	大賣/
2024/11/06	53.2	87.32	42	86.95	87.20	11.2	29,536	0.04%
2024/11/05	115	87.81	108	87.46	85.00	7	27,356	0.03%	大買/大賣/
2024/11/04	75.4	85.85	101.4	82.08	86.90	-26	24,236	-0.11%	大賣/
2024/11/01	116.1	79.85	114.5	80.24	81.50	1.6	21,657	0.01%	大買/大賣/
2024/10/30	147.5	79.82	310.2	79.19	80.60	-162.7	17,694	-0.92%	大買/大賣/鉅額交易
2024/10/29	60	71.32	48	72.85	73.30	12	13,379	0.09%
2024/10/28	60.1	73.67	60	73.33	71.80	0.1	12,686	0.00%
2024/10/25	26.3	72.10	62.5	72.36	72.70	-36.2	11,399	-0.32%
2024/10/24	35.2	70.94	172.7	71.50	69.80	-137.5	9,982	-1.38%	大賣/鉅額交易
2024/10/23	9	68.88	5.6	69.00	68.30	3.5	8,139	0.04%
2024/10/22	3	68.00	6	68.20	68.10	-3	8,066	-0.04%
2024/10/21	1	67.60	10.1	67.46	67.90	-9.1	8,276	-0.11%
2024/10/18	1	66.80	34	67.74	67.00	-33	8,378	-0.39%
2024/10/17	39	67.86	7	67.56	67.70	32	8,517	0.38%
2024/10/16	11.2	67.35	10.2	67.21	67.40	1.1	8,646	0.01%
2024/10/15	1	67.00	2	66.80	67.00	-1	8,725	-0.01%
2024/10/11	11	66.22	11	66.66	66.30	0	9,012	0.00%
2024/10/09	12	64.74	5	66.90	66.70	7	9,491	0.07%
2024/10/08	12	64.59	1	64.90	64.60	11	9,785	0.11%
2024/10/07	5	65.78	0	0.00	65.70	5	10,409	0.05%
2024/10/04	2.5	66.32	5	67.30	66.20	-2.5	11,083	-0.02%
2024/10/01	0.2	65.90	0	0.00	65.90	0.2	11,417	0.00%
2024/09/30	5.5	66.24	0	0.00	66.40	5.5	11,954	0.05%
2024/09/27	11	66.93	2	66.95	66.60	9	12,095	0.07%
2024/09/26	9	67.43	1	67.90	66.60	8	12,281	0.07%
2024/09/25	2	66.55	2	66.20	66.40	0	12,358	0.00%
2024/09/24	0	0.00	12	65.34	65.30	-12	12,648	-0.09%
2024/09/20	1.5	65.33	0	0.00	65.00	1.5	13,374	0.01%
2024/09/19	1	64.20	1	64.30	64.70	0	13,953	0.00%
2024/09/18	0	0.00	2	64.80	63.60	-2	14,173	-0.01%
2024/09/13	0	0.00	1	64.10	64.30	-1	15,514	-0.01%
2024/09/12	1	63.70	3	63.37	63.50	-2	15,795	-0.01%
2024/09/10	3	62.17	0	0.00	61.60	3	16,171	0.02%
2024/09/06	0	0.00	1	63.20	63.10	-1	16,704	-0.01%
2024/09/03	1	67.20	0.1	67.94	67.00	0.9	17,347	0.01%
2024/09/02	0	0.00	1	68.30	67.60	-1	18,244	-0.01%
2024/08/30	0	0.00	1	68.80	68.40	-1	19,128	-0.01%
2024/08/29	0	0.00	2	68.40	68.50	-2	20,014	-0.01%
2024/08/28	7	68.97	8	68.99	69.00	-1	21,194	0.00%
2024/08/27	1.3	67.60	0	0.00	68.40	1.3	23,925	0.01%
2024/08/26	0.3	68.40	13	68.60	68.10	-12.7	24,939	-0.05%
2024/08/23	1	68.10	1	68.00	68.00	0	26,976	0.00%
2024/08/22	2.3	67.65	31	67.81	67.60	-28.7	30,280	-0.09%
2024/08/21	22	69.25	21	68.60	68.60	1	31,636	0.00%
2024/08/20	94	69.95	23	69.50	69.70	71	31,724	0.22%
2024/08/19	8	66.48	7	66.27	65.40	1	31,881	0.00%
2024/08/16	3	64.30	8	63.89	64.40	-5	31,873	-0.02%
2024/08/15	2	62.90	0	0.00	62.80	2	32,452	0.01%
2024/08/14	3	62.53	1	62.80	62.60	2	32,660	0.01%
2024/08/12	3	61.70	2	61.75	61.70	1	32,714	0.00%
2024/08/09	4	61.18	1	61.90	61.00	3	32,748	0.01%
2024/08/07	1	60.90	3	59.23	60.70	-2	32,744	-0.01%
2024/08/06	2	57.40	0	0.00	57.60	2	32,681	0.01%
2024/08/05	3	58.90	0	0.00	57.90	3	32,661	0.01%
2024/08/02	1	64.20	0	0.00	64.30	1	32,547	0.00%
2024/08/01	1	66.60	1	66.50	66.80	0	32,644	0.00%
2024/07/30	0	0.00	29	63.95	64.90	-29	32,950	-0.09%
2024/07/29	0	0.00	15	64.32	63.70	-15	32,946	-0.05%
2024/07/26	1	64.30	6	64.12	64.40	-5	32,993	-0.02%
2024/07/23	1	65.50	4	65.23	65.10	-3	33,330	-0.01%
2024/07/22	2	65.50	13	66.45	64.30	-11	33,406	-0.03%
2024/07/19	7	67.97	4	68.23	67.50	3	33,335	0.01%
2024/07/18	13	68.89	8	69.15	68.90	5	33,891	0.01%
2024/07/17	6	70.23	17	71.11	70.40	-11	34,191	-0.03%
2024/07/16	23	70.31	0.3	70.90	69.50	22.7	34,142	0.07%
2024/07/15	17	71.34	1	71.00	70.60	16	34,127	0.05%
2024/07/12	3	71.67	21	72.00	71.50	-18	34,071	-0.05%
2024/07/11	28	73.46	23	73.70	73.00	5	33,970	0.01%
2024/07/10	5	72.96	12	72.77	73.10	-7	33,628	-0.02%
2024/07/09	18	71.96	36	71.95	72.00	-18	33,380	-0.05%
2024/07/08	63	72.68	24	72.56	71.60	39	32,906	0.12%
2024/07/05	5	70.70	29	70.87	71.50	-24	32,640	-0.07%
2024/07/04	17	69.83	9	69.52	70.10	8	32,616	0.02%
2024/07/03	35	68.07	1	67.70	67.50	34	32,408	0.10%
2024/07/02	8.2	68.38	10	68.49	67.60	-1.8	32,567	-0.01%
2024/07/01	8	70.60	3	70.90	70.40	5	32,728	0.02%
2024/06/28	14	72.01	14	71.91	71.30	0	33,047	0.00%
2024/06/27	7	70.99	5	70.74	70.60	2	33,231	0.01%
2024/06/26	11	72.66	5	72.68	72.30	6	33,789	0.02%
2024/06/25	14.2	71.46	56	72.70	73.40	-41.8	35,672	-0.12%
2024/06/24	11	70.55	14	70.29	70.30	-3	36,126	-0.01%
2024/06/21	14	71.00	34	71.00	71.80	-20	36,166	-0.06%
2024/06/20	48	71.35	25.2	71.02	72.20	22.8	36,002	0.06%
2024/06/19	5.1	68.47	21	68.82	68.00	-15.9	35,568	-0.04%
2024/06/18	10	68.59	3	68.57	68.20	7	35,940	0.02%
2024/06/17	11	68.40	2	68.40	68.10	9	36,938	0.02%
2024/06/14	8.2	68.72	7	68.60	68.70	1.2	37,193	0.00%
2024/06/13	5	68.02	7	68.20	68.20	-2	37,283	-0.01%
2024/06/12	2	67.20	3	67.23	67.80	-1	38,048	0.00%
2024/06/11	4.5	66.47	12	66.65	66.20	-7.5	38,536	-0.02%
2024/06/07	11.6	68.23	6	68.22	67.80	5.6	40,000	0.01%
2024/06/06	32.3	69.92	24.1	69.84	68.50	8.2	40,154	0.02%
2024/06/05	35.1	69.97	46	69.77	69.30	-11	39,267	-0.03%
2024/06/04	85	68.77	89	70.77	68.10	-4	38,356	-0.01%
2024/06/03	76.2	73.14	61	73.04	72.20	15.2	37,454	0.04%
2024/05/31	91.1	76.42	72	76.33	73.10	19	36,215	0.05%
2024/05/30	62	72.75	32	73.80	72.10	30	33,375	0.09%
2024/05/29	48	74.98	55.3	75.12	74.60	-7.2	32,308	-0.02%
2024/05/28	121.3	73.42	63.1	73.93	72.70	58.2	30,144	0.19%	大買/
2024/05/27	21	69.79	115.3	70.97	71.50	-94.3	26,731	-0.35%	大賣/
2024/05/24	13	64.38	18	64.46	65.00	-5	25,224	-0.02%
2024/05/23	64	65.70	66.3	65.54	65.30	-2.3	24,805	-0.01%
2024/05/22	23	63.90	6	64.20	63.60	17	23,643	0.07%
2024/05/21	25	64.00	21.2	64.37	64.80	3.8	23,189	0.02%
2024/05/20	0	0.00	1.5	62.59	62.10	-1.5	22,450	-0.01%
2024/05/17	1.3	60.98	0	0.00	61.20	1.3	22,192	0.01%
2024/05/16	0	0.00	6.3	61.02	61.10	-6.3	22,142	-0.03%
2024/05/15	0	60.50	1	59.50	60.10	-1	21,984	0.00%
2024/05/14	1	60.70	0	0.00	60.90	1	21,890	0.00%
2024/05/10	5.2	60.12	0	0.00	60.60	5.2	21,714	0.02%
2024/05/09	53	61.42	53	62.01	60.80	0	21,626	0.00%
2024/05/08	0	0.00	1	61.60	61.30	-1	21,452	0.00%
2024/05/07	3	61.27	2	62.25	61.70	1	21,360	0.00%
2024/05/06	9	62.63	12	62.40	62.10	-3	21,150	-0.01%
2024/05/03	4	61.10	4	61.25	60.70	0	20,835	0.00%
2024/04/30	2	61.60	4	62.55	61.60	-2	20,587	-0.01%
2024/04/29	23	63.17	24	63.23	62.40	-1	20,438	0.00%
2024/04/26	2	62.15	3	61.83	61.40	-1	19,997	-0.01%
2024/04/25	3	61.17	0	0.00	60.90	3	19,794	0.02%
2024/04/24	126	62.01	125	61.80	62.00	1	19,592	0.01%	大買/大賣/
2024/04/23	4	58.23	8	59.30	60.30	-4	18,907	-0.02%
2024/04/22	1	55.80	5	57.00	57.00	-4	18,438	-0.02%
2024/04/19	1	55.00	15.3	55.30	55.80	-14.3	18,278	-0.08%
2024/04/16	0.1	55.50	1	55.10	55.00	-1	17,836	-0.01%
2024/04/15	3	57.67	1	57.50	57.50	2	17,596	0.01%
2024/04/12	13	59.14	10	59.05	58.50	3	17,434	0.02%
2024/04/11	44	58.85	26	59.07	59.10	18	17,226	0.10%
2024/04/10	7	62.34	8	61.88	61.20	-1	16,729	-0.01%
2024/04/09	18	63.53	8	63.38	63.00	10	16,351	0.06%
2024/04/08	7.2	62.74	0	0.00	63.50	7.2	15,980	0.05%
2024/04/03	16	63.39	22	63.37	64.00	-6	15,670	-0.04%
2024/04/02	38	64.47	21	64.65	64.90	17	15,264	0.11%
2024/04/01	28	64.57	26	64.76	63.80	2	14,706	0.01%
2024/03/29	51	63.32	24	63.02	63.00	27	14,144	0.19%
2024/03/28	65.3	66.17	91.2	66.22	65.10	-25.9	13,289	-0.19%
2024/03/27	66	62.96	52.6	61.99	63.60	13.5	10,914	0.12%
2024/03/26	12	58.32	0	0.00	57.90	12	9,790	0.12%
2024/03/25	5	58.46	15	58.67	58.70	-10	9,502	-0.11%
2024/03/22	53	59.30	27	59.10	59.00	26	9,239	0.28%
2024/03/21	27	58.78	32	58.77	59.10	-5	8,698	-0.06%
2024/03/20	84	59.06	66	59.16	58.20	18	8,078	0.22%
2024/03/19	11	55.17	16	55.62	58.10	-5	6,912	-0.07%
2024/03/18	16	55.08	48	54.41	55.40	-32	6,431	-0.50%
2024/03/15	41	57.01	25	57.06	55.60	16	6,066	0.26%
2024/03/14	14	54.68	2	56.25	53.70	12	4,982	0.24%
2024/03/13	62.1	59.56	8	59.79	58.90	54.1	4,239	1.28%
2024/03/12	7	52.69	8	54.68	55.30	-1	2,479	-0.04%
2024/03/05	1	50.60	0	0.00	50.50	1	1,996	0.05%
2024/03/04	0	0.00	1	49.70	50.00	-1	1,969	-0.05%
2024/03/01	2	49.25	0.2	49.35	49.30	1.8	1,953	0.09%
2024/02/26	0.1	50.20	0	0.00	50.00	0.1	1,928	0.00%
2024/02/22	2	50.55	0	0.00	50.70	2	1,954	0.10%
2024/02/21	0	0.00	1	50.00	50.10	-1	1,946	-0.05%
2024/02/20	0	0.00	1	50.20	50.30	-1	1,966	-0.05%
2024/02/15	10	49.45	0	0.00	49.40	10	2,030	0.49%
2024/02/01	0	0.00	6	50.55	50.80	-6	1,994	-0.30%
2024/01/30	0	50.40	0	0.00	50.40	0	2,017	0.00%
2024/01/18	0.1	49.85	0	0.00	49.60	0.1	2,193	0.00%
2024/01/17	0.1	50.10	2	50.00	49.65	-1.9	2,182	-0.09%
2024/01/16	0	50.50	0	0.00	50.80	0	2,151	0.00%
2024/01/15	0	0.00	1	51.30	51.30	-1	2,184	-0.05%
2024/01/08	0.1	52.00	0	0.00	51.60	0.1	2,321	0.00%
2024/01/05	0	0.00	2	51.90	51.80	-2	2,331	-0.09%
2024/01/04	0.1	51.95	0	0.00	51.90	0.1	2,373	0.00%
2023/12/29	2	53.25	0	0.00	53.10	2	2,580	0.08%
2023/12/28	0	0.00	1	52.60	52.70	-1	2,568	-0.04%
2023/12/25	0	0.00	1	52.00	51.90	-1	2,740	-0.04%
2023/12/21	0	51.80	0	0.00	51.70	0	2,840	0.00%
2023/12/19	0	51.60	0	0.00	51.60	0	2,959	0.00%
2023/12/08	1	51.60	0	0.00	51.60	1	4,421	0.02%
2023/12/07	0	51.70	0	0.00	51.50	0	4,462	0.00%
2023/12/06	0.2	52.26	0	0.00	52.00	0.2	4,460	0.00%
2023/12/04	0	0.00	1	53.30	53.20	-1	4,412	-0.02%
2023/12/01	0.1	53.13	0	0.00	53.20	0.1	4,468	0.00%
2023/11/30	0	53.30	0	0.00	53.30	0	4,461	0.00%
2023/11/28	0	0.00	4	53.00	53.40	-4	4,543	-0.09%
2023/11/27	5.2	53.39	8	53.00	53.00	-2.8	4,565	-0.06%
2023/11/24	0	0.00	1	53.30	53.30	-1	4,557	-0.02%
2023/11/22	0	0.00	1	53.10	53.30	-1	4,559	-0.02%
2023/11/21	0	0.00	1	53.40	53.50	-1	4,550	-0.02%
2023/11/20	0	53.00	0	0.00	53.00	0	4,545	0.00%
2023/11/15	4	53.05	5	52.40	52.90	-1	4,492	-0.02%
2023/11/14	1	52.70	0	0.00	52.30	1	4,459	0.02%
2023/11/10	0	0.00	1	52.20	52.20	-1	4,482	-0.02%
2023/11/08	0	0.00	1	52.80	52.20	-1	4,509	-0.02%
2023/11/07	0	0.00	1	52.10	52.20	-1	4,501	-0.02%
2023/11/06	0	52.90	0	0.00	52.50	0	4,527	0.00%
2023/11/01	1	52.20	0	0.00	52.20	1	4,596	0.02%
2023/10/30	0	52.80	0	0.00	51.80	0	4,597	0.00%
2023/10/26	0	52.60	0	0.00	52.30	0	4,608	0.00%
2023/10/25	2	53.50	0	0.00	53.30	2	4,628	0.04%
2023/10/23	0	0.00	3	52.60	53.50	-3	4,929	-0.06%
2023/10/12	0	0.00	1	57.80	58.00	-1	5,683	-0.02%
2023/10/06	9	56.91	7	56.77	56.50	2	5,731	0.03%
2023/10/05	0	0.00	1	58.10	58.20	-1	5,621	-0.02%
2023/10/04	1	56.20	0	0.00	57.10	1	5,578	0.02%
2023/10/03	2	58.00	0	0.00	57.40	2	5,552	0.04%
2023/10/02	0	57.50	0	0.00	57.60	0	5,518	0.00%
2023/09/28	0	0.00	1	56.00	57.70	-1	5,487	-0.02%
2023/09/27	0	0.00	1	55.80	55.90	-1	5,446	-0.02%
2023/09/26	3	56.60	7	57.26	56.30	-4	5,403	-0.07%
2023/09/25	0	0.00	21	57.81	57.60	-21	5,400	-0.39%
2023/09/22	33	57.65	11	57.64	57.50	22	5,379	0.41%
2023/09/21	2	58.55	2	58.00	58.00	0	5,321	0.00%
2023/09/20	6	60.50	5	59.70	58.90	1	5,188	0.02%
2023/09/19	18	60.79	14	61.99	60.70	4	4,915	0.08%
2023/09/18	4	58.30	4	58.18	57.10	0	4,282	0.00%
2023/09/15	1	57.70	1	58.40	59.00	0	4,137	0.00%
2023/09/12	0	0.00	1	57.20	57.30	-1	4,003	-0.02%
2023/09/11	0	0.00	1	57.50	56.20	-1	3,998	-0.03%
2023/09/08	10	57.10	0	0.00	57.10	10	4,071	0.25%
2023/09/07	0	0.00	20	56.50	56.50	-20	4,094	-0.49%
2023/09/01	0	0.00	0.2	56.70	57.00	-0.2	4,010	-0.01%
2023/08/29	1.1	54.07	0	0.00	54.80	1.1	4,001	0.03%
2023/08/25	3.1	55.57	3	55.00	54.80	0.1	4,107	0.00%
2023/08/21	1	54.70	0	0.00	54.30	1	4,116	0.02%
2023/08/17	1	54.90	0	0.00	54.90	1	4,100	0.02%
2023/08/11	1	56.00	0	0.00	56.10	1	4,036	0.02%
2023/08/10	1	57.10	1	56.70	56.20	0	4,024	0.00%
2023/08/09	1	57.00	10	56.65	56.90	-9	3,989	-0.23%
2023/08/08	6	56.12	5	56.50	56.60	1	3,967	0.03%
2023/08/07	37	56.24	7	56.50	56.20	30	3,944	0.76%
2023/08/04	2	54.50	2	54.70	54.80	0	3,912	0.00%
2023/08/02	1	54.50	20	55.62	54.50	-19	3,906	-0.49%
2023/08/01	0	0.00	15	55.73	55.70	-15	3,843	-0.39%
2023/07/31	41	56.13	0	0.00	55.70	41	3,826	1.07%
2023/07/28	10	56.31	10	56.10	56.30	0	3,781	0.00%
2023/07/26	15	57.80	65	58.24	57.00	-50	3,664	-1.36%
2023/07/25	61	57.90	27	58.51	59.50	34	3,399	1.00%
2023/07/24	5	55.00	0	0.00	55.00	5	2,796	0.18%
2023/07/20	2	55.20	0	0.00	55.20	2	2,750	0.07%
2023/07/19	1	55.90	0	0.00	55.90	1	2,738	0.04%
2023/07/18	10	57.78	25	58.02	57.40	-15	2,693	-0.56%
2023/07/17	0	0.00	1	56.80	57.20	-1	2,560	-0.04%
2023/07/13	1	55.30	1	55.30	54.90	0	2,433	0.00%
2023/07/11	1	53.50	0	0.00	53.60	1	2,347	0.04%
2023/07/07	0.1	52.65	0	0.00	52.90	0.1	2,353	0.00%
2023/07/05	0	0.00	4	53.80	53.70	-4	2,299	-0.17%
2023/07/03	1	56.00	0	0.00	56.00	1	2,320	0.04%
2023/06/26	7	57.49	16	57.67	57.60	-9	2,398	-0.38%
2023/06/16	0	0.00	1	56.70	56.00	-1	2,301	-0.04%
2023/06/14	0	0.00	2	57.30	56.50	-2	2,238	-0.09%
2023/06/08	0	0.00	1	55.10	55.00	-1	2,106	-0.05%
2023/06/07	0	0.00	1	55.50	55.30	-1	2,153	-0.05%
2023/06/05	0	55.51	0	0.00	55.80	0	2,223	0.00%
2023/06/01	0	0.00	5	55.60	55.80	-5	2,232	-0.22%
2023/05/25	1	53.70	0	0.00	53.60	1	2,188	0.05%
2023/05/16	1	52.80	0	0.00	52.80	1	2,332	0.04%
2023/05/12	3	52.20	0	0.00	52.20	3	2,409	0.12%
2023/05/02	0	0.00	1	54.00	53.80	-1	3,026	-0.03%
2023/04/26	0	0.00	5	52.90	52.90	-5	3,288	-0.15%
2023/04/25	0	52.90	0	0.00	52.60	0	3,295	0.00%
2023/04/21	0	0.00	3	53.80	53.80	-3	3,344	-0.09%
2023/04/20	6	54.90	8	54.55	54.40	-2	3,354	-0.06%
2023/04/19	14	55.39	10	56.01	55.00	4	3,398	0.12%
2023/04/12	1	55.30	0	0.00	55.30	1	3,444	0.03%
2023/04/11	0	0.00	2	55.70	55.70	-2	3,462	-0.06%
2023/04/10	3	55.33	1	55.40	55.50	2	3,501	0.06%
2023/04/07	4	55.50	1	56.20	55.50	3	3,495	0.09%
2023/04/06	3	56.50	3	56.10	56.10	0	3,468	0.00%
2023/03/31	5	56.00	3	55.90	55.90	2	3,415	0.06%
2023/03/29	10	54.90	15	55.02	55.50	-5	3,342	-0.15%
2023/03/23	0	0.00	3	53.90	53.90	-3	3,251	-0.09%
2023/03/22	1	53.30	25	53.30	53.30	-24	3,255	-0.74%
2023/03/21	0	0.00	4	53.10	53.30	-4	3,332	-0.12%
2023/03/10	2	53.60	0	0.00	53.60	2	3,664	0.05%
2023/03/08	3	55.13	0	0.00	55.20	3	3,746	0.08%
2023/03/03	2	55.25	1	55.30	55.20	1	3,635	0.03%
2023/03/02	0.1	55.00	0	0.00	55.20	0.1	3,633	0.00%
2023/02/23	1	55.80	0	0.00	56.00	1	3,592	0.03%
2023/02/21	5	55.86	0	0.00	55.70	5	3,561	0.14%
2023/02/20	5	55.40	0	0.00	56.00	5	3,617	0.14%
2023/02/17	2	54.90	3	55.30	55.30	-1	3,625	-0.03%
2023/02/15	4	55.10	3	54.90	54.50	1	3,743	0.03%
2023/02/13	1	54.60	0	0.00	54.90	1	3,778	0.03%
2023/02/09	1	55.70	0	0.00	55.50	1	3,733	0.03%
2023/02/06	1	56.30	0	0.00	56.50	1	3,643	0.03%
2023/02/01	0	0.00	1	54.80	55.00	-1	3,320	-0.03%
2023/01/31	2	54.25	0	0.00	54.20	2	3,260	0.06%
2023/01/30	0	0.00	5	55.38	55.40	-5	3,155	-0.16%
2023/01/12	1	53.80	6	53.00	52.70	-5	2,949	-0.17%
2023/01/10	0	0.00	1	53.30	53.40	-1	2,918	-0.03%
2023/01/06	7	52.19	7	52.30	52.40	0	2,890	0.00%
2022/12/29	1	51.30	0	0.00	51.00	1	2,841	0.04%
2022/12/28	3	52.50	9	52.16	52.30	-6	2,828	-0.21%
2022/12/22	0	0.00	4	51.10	52.00	-4	2,833	-0.14%
2022/12/16	1	52.80	1	52.50	52.60	0	2,839	0.00%
2022/12/15	0	0.00	3	53.70	53.80	-3	2,802	-0.11%
2022/12/14	0	0.00	1	53.50	53.70	-1	2,803	-0.04%
2022/12/13	8	53.81	13	53.64	53.70	-5	2,770	-0.18%
2022/12/12	0	0.00	4	52.75	52.80	-4	2,691	-0.15%
2022/12/09	3	53.07	0	0.00	53.20	3	2,735	0.11%
2022/12/08	1	52.60	2	53.05	52.70	-1	2,718	-0.04%
2022/12/07	2	52.70	0	0.00	52.80	2	2,711	0.07%
2022/12/05	0	0.00	1	54.80	54.20	-1	2,636	-0.04%
2022/12/02	13	54.12	12	53.96	54.00	1	2,540	0.04%
2022/11/30	1	51.90	1	51.90	52.10	0	2,386	0.00%
2022/11/28	0	0.00	1	49.60	49.95	-1	2,280	-0.04%
2022/11/22	1	49.85	0	0.00	50.00	1	2,324	0.04%
2022/11/21	0	0.00	1	49.50	49.55	-1	2,355	-0.04%
2022/11/18	0	0.00	1	49.55	49.65	-1	2,364	-0.04%
2022/11/15	1	49.80	0	0.00	49.60	1	2,273	0.04%
2022/11/11	2	48.63	0	0.00	48.85	2	2,177	0.09%
2022/11/10	1	47.55	0	0.00	47.55	1	2,115	0.05%
2022/11/09	0	0.00	10	47.76	48.20	-10	2,098	-0.48%
2022/11/08	1	46.70	0	0.00	46.85	1	2,079	0.05%
2022/11/02	1	45.80	0	0.00	45.70	1	2,194	0.05%
2022/11/01	2	45.00	0	0.00	45.45	2	2,199	0.09%
2022/10/25	1	45.50	0	0.00	45.75	1	2,229	0.04%
2022/10/20	1	45.45	0	0.00	45.95	1	2,224	0.04%
2022/10/19	0	0.00	1	46.60	46.00	-1	2,210	-0.05%
2022/10/18	5	46.57	0	0.00	46.30	5	2,214	0.23%
2022/10/17	0	0.00	0.1	46.80	46.45	-0.1	2,258	-0.01%
2022/10/14	5	46.25	0	0.00	46.10	5	2,267	0.22%
2022/10/13	0	0.00	10	45.60	45.25	-10	2,296	-0.44%
2022/10/11	0	0.00	5	46.60	46.35	-5	2,287	-0.22%
2022/10/05	10	46.85	0	0.00	46.55	10	2,364	0.42%
2022/10/04	0.1	46.20	0	0.00	46.05	0.1	2,371	0.01%
2022/09/28	0	0.00	2	45.53	45.15	-2	2,452	-0.08%
2022/09/26	0	0.00	3	46.07	45.80	-3	2,514	-0.12%
2022/09/16	1	48.20	0	0.00	48.00	1	2,831	0.04%
2022/09/15	1	49.20	0	0.00	48.90	1	2,827	0.04%
2022/09/12	1	48.95	0	0.00	49.00	1	3,011	0.03%
2022/09/08	0	0.00	2	47.70	48.10	-2	3,178	-0.06%
2022/09/07	1	47.15	4	47.38	47.15	-3	3,249	-0.09%
2022/09/06	0	0.00	4	48.93	48.15	-4	3,297	-0.12%
2022/09/05	1	50.50	0	0.00	50.10	1	3,312	0.03%
2022/09/01	3	50.20	0	0.00	50.20	3	3,454	0.09%
2022/08/26	0	0.00	5	51.30	51.60	-5	3,781	-0.13%
2022/08/25	0	0.00	5	50.80	50.70	-5	4,102	-0.12%
2022/08/24	1	50.20	0	0.00	50.30	1	4,467	0.02%
2022/08/23	1	50.00	2	50.00	50.00	-1	6,013	-0.02%
2022/08/22	5	50.20	0	0.00	50.20	5	6,194	0.08%
2022/08/17	0	0.00	2	50.40	50.40	-2	6,540	-0.03%
2022/08/15	12	50.73	0	0.00	50.40	12	6,717	0.18%
2022/08/12	1	50.80	1	51.20	51.10	0	6,721	0.00%
2022/08/11	0	0.00	1	50.60	50.60	-1	6,755	-0.01%
2022/08/10	0	0.00	1.1	49.04	49.80	-1.1	6,770	-0.02%
2022/08/08	1	48.35	0	0.00	48.60	1	6,957	0.01%
2022/08/05	2	48.75	0	0.00	48.85	2	7,083	0.03%
2022/08/04	0	0.00	1	48.05	47.95	-1	7,101	-0.01%
2022/08/02	1	48.40	0	0.00	48.30	1	7,144	0.01%
2022/08/01	1	49.65	0	0.00	49.50	1	7,140	0.01%
2022/07/29	0	0.00	2	49.25	49.25	-2	7,144	-0.03%
2022/07/26	1	48.70	0	0.00	48.70	1	7,202	0.01%
2022/07/22	22	49.30	0	0.00	49.20	22	7,219	0.30%
2022/07/21	1	48.65	0	0.00	48.75	1	7,194	0.01%
2022/07/19	3	47.02	0	0.00	46.90	3	7,176	0.04%
2022/07/18	1	47.00	0	0.00	47.00	1	7,226	0.01%
2022/07/15	0	0.00	1	46.40	46.60	-1	7,237	-0.01%
2022/07/14	2	47.00	2	46.85	46.80	0	7,239	0.00%
2022/07/06	1	45.50	0	0.00	45.10	1	7,162	0.01%
2022/07/05	1	46.30	0	0.00	46.55	1	7,137	0.01%
2022/06/30	2	49.98	1	49.80	49.30	1	7,040	0.01%
2022/06/27	0	0.00	8	53.68	53.60	-8	6,921	-0.12%
2022/06/22	3	53.07	0	0.00	53.20	3	6,844	0.04%
2022/06/21	1	54.50	2	54.20	54.60	-1	6,830	-0.01%
2022/06/20	2.1	53.43	1	52.90	52.90	1.1	6,795	0.02%
2022/06/17	4	54.90	0	0.00	55.50	4	6,680	0.06%
2022/06/16	1	55.50	0	0.00	55.20	1	6,524	0.02%
2022/06/14	0	0.00	1	56.10	56.40	-1	6,485	-0.02%
2022/06/13	2	55.60	0	0.00	55.50	2	6,436	0.03%
2022/06/06	0	0.00	7	56.30	56.30	-7	6,090	-0.11%
2022/06/02	19	56.57	16	56.91	56.50	3	5,993	0.05%
2022/06/01	13	55.69	10	56.08	56.00	3	5,706	0.05%
2022/05/31	18	54.32	7	55.27	54.60	11	5,360	0.21%
2022/05/30	9	54.09	1	54.00	54.30	8	3,832	0.21%
2022/05/27	1	54.30	3	54.80	54.60	-2	3,693	-0.05%
2022/05/26	1	54.00	0	0.00	54.40	1	3,640	0.03%
2022/05/25	1	53.20	3	54.37	54.40	-2	3,678	-0.05%
2022/05/24	0	0.00	0.1	53.70	53.20	-0.1	3,683	0.00%
2022/05/23	2	54.05	3	54.90	53.80	-1	3,696	-0.03%
2022/05/20	1	54.20	0	0.00	54.50	1	3,641	0.03%
2022/05/19	1	54.10	10.1	54.60	54.00	-9.1	3,686	-0.25%
2022/05/18	6	55.37	6	55.13	55.60	0	3,604	0.00%
2022/05/17	0	0.00	1	55.10	54.90	-1	3,578	-0.03%
2022/05/16	15	56.72	37	56.84	55.90	-22	3,497	-0.63%
2022/05/13	20	59.08	12	58.48	58.50	8	3,385	0.24%
2022/05/12	6	61.05	41	61.30	61.00	-35	3,285	-1.07%
2022/05/11	16	60.84	12	61.60	61.30	4	3,294	0.12%
2022/05/10	12	60.10	8	60.90	61.50	4	3,401	0.12%
2022/05/09	13	60.22	9	60.68	60.50	4	3,395	0.12%
2022/05/06	10	60.25	10	60.85	60.50	0	3,424	0.00%
2022/05/05	0	0.00	1.1	61.36	61.30	-1.1	3,468	-0.03%
2022/05/04	12	60.38	10	60.85	60.80	2	3,484	0.06%
2022/05/03	5	58.70	5	59.60	59.90	0	3,499	0.00%
2022/04/29	12	58.81	10	58.95	59.00	2	3,495	0.06%
2022/04/28	12	58.38	11	58.73	59.00	1	3,522	0.03%
2022/04/27	23	58.12	22	58.63	58.50	1	3,536	0.03%
2022/04/26	6	59.22	6	59.52	59.40	0	3,534	0.00%
2022/04/25	30	59.47	20	59.55	59.50	10	3,530	0.28%
2022/04/22	11	59.55	11	60.51	60.60	0	3,496	0.00%
2022/04/21	25	60.48	7	60.57	60.70	18	3,469	0.52%
2022/04/20	10	60.40	10	60.65	60.50	0	3,461	0.00%
2022/04/18	1	60.80	0	0.00	60.60	1	3,473	0.03%
2022/04/14	10	61.25	10	61.10	61.10	0	3,541	0.00%
2022/04/13	10	60.90	10	61.40	61.40	0	3,592	0.00%
2022/04/11	1	60.30	1	60.20	60.20	0	3,787	0.00%
2022/04/07	11	61.49	0	0.00	60.80	11	3,773	0.29%
2022/04/06	11	61.71	10	61.80	61.80	1	3,737	0.03%
2022/04/01	0	62.30	0	0.00	62.10	0	3,705	0.00%
2022/03/31	0	0.00	13	62.82	62.80	-13	3,688	-0.35%
2022/03/30	14	63.02	1	62.80	62.60	13	3,663	0.35%
2022/03/25	1	63.20	0	0.00	62.80	1	3,645	0.03%
2022/03/21	6	62.85	7	62.30	62.30	-1	3,677	-0.03%
2022/03/18	13	62.72	1	62.50	62.70	12	3,685	0.33%
2022/03/17	0	0.00	1	62.30	62.90	-1	3,647	-0.03%
2022/03/15	1	61.50	0	0.00	61.20	1	3,661	0.03%
2022/03/14	0	62.15	0	0.00	62.10	0	3,671	0.00%
2022/03/11	5	62.70	5	62.40	62.40	0	3,733	0.00%
2022/03/10	0	0.00	3	62.83	63.00	-3	3,775	-0.08%
2022/03/09	12	61.99	5	62.00	61.90	7	3,785	0.18%
2022/03/08	14	62.08	11	61.95	61.90	3	3,808	0.08%
2022/03/07	2	62.69	0	0.00	62.60	2	3,803	0.05%
2022/03/04	1	63.60	1	64.20	63.70	0	3,830	0.00%
2022/03/03	0	0.00	1	64.60	64.70	-1	3,864	-0.03%
2022/03/01	7	64.66	4	64.85	64.80	3	3,908	0.08%
2022/02/25	3	63.56	3	63.93	63.80	0	3,836	0.00%
2022/02/24	5	64.30	3.5	64.22	63.70	1.5	3,779	0.04%
2022/02/23	2	64.45	1	64.60	64.60	1	3,696	0.03%
2022/02/21	6	63.77	1	64.10	64.00	5	3,645	0.14%
2022/02/18	1	63.00	0	0.00	63.00	1	3,636	0.03%
2022/02/15	1.5	62.47	0	0.00	62.00	1.5	3,898	0.04%
2022/02/14	5	62.00	0	0.00	62.30	5	4,021	0.12%
2022/02/11	1	62.70	1	63.20	63.30	0	4,071	0.00%
2022/02/10	2	62.90	0	0.00	63.60	2	4,106	0.05%
2022/02/09	1	61.10	2	61.40	61.40	-1	4,034	-0.02%
2022/02/08	12	60.52	8	61.14	61.10	4	4,088	0.10%
2022/02/07	1	60.20	0	0.00	60.20	1	4,198	0.02%
2022/01/26	0	60.30	0	0.00	60.00	0	4,219	0.00%
2022/01/25	2.1	60.66	5	60.40	60.40	-2.9	4,375	-0.07%
2022/01/20	0	62.00	1	61.60	62.00	-1	4,457	-0.02%
2022/01/17	0	62.50	0	0.00	62.40	0	4,573	0.00%
2022/01/13	2	63.00	0.1	63.30	63.30	1.9	4,815	0.04%
2022/01/12	0	63.00	4	62.80	63.30	-4	4,944	-0.08%
2022/01/11	0	63.85	0	0.00	63.40	0	5,062	0.00%
2022/01/10	0.1	64.30	0	0.00	64.00	0.1	5,313	0.00%
2022/01/07	2	65.20	0	0.00	64.20	2	5,567	0.04%
2022/01/06	1	65.30	1	65.90	65.70	0	5,601	0.00%
2022/01/05	23	66.17	19.1	66.33	66.20	3.9	5,650	0.07%
2022/01/03	1	64.30	0	0.00	64.20	1	5,781	0.02%
2021/12/30	0	0.00	0.1	65.30	64.90	-0.1	5,923	0.00%
2021/12/27	0	0.00	1	64.90	65.00	-1	7,234	-0.01%
2021/12/17	2	63.80	0	0.00	63.90	2	8,733	0.02%
2021/12/16	0	0.00	1	64.00	64.00	-1	9,052	-0.01%
2021/12/15	0	0.00	2	64.15	63.90	-2	9,158	-0.02%
2021/12/14	29	64.10	0	0.00	64.20	29	9,301	0.31%
2021/12/13	1	64.70	0	0.00	64.80	1	9,340	0.01%
2021/12/10	0	0.00	3	65.37	65.30	-3	9,585	-0.03%
2021/12/09	0	65.10	1	65.10	65.20	-1	9,552	-0.01%
2021/12/08	0	0.00	1	64.60	64.30	-1	9,529	-0.01%
2021/12/07	66	64.32	0	0.00	64.30	66	9,514	0.69%
2021/12/03	0	0.00	1	64.70	64.40	-1	9,490	-0.01%
2021/12/02	0	0.00	3	65.00	64.30	-3	9,489	-0.03%
2021/12/01	3	64.90	1	65.00	64.90	2	9,490	0.02%
2021/11/30	3.1	65.27	0	0.00	65.20	3.1	9,519	0.03%
2021/11/29	2	64.20	2	65.05	65.00	0	9,497	0.00%
2021/11/26	1.6	65.34	1	66.00	65.10	0.6	9,469	0.01%
2021/11/25	4.1	67.00	0	0.00	66.60	4.1	9,412	0.04%
2021/11/19	1.5	67.03	0	0.00	66.70	1.5	9,486	0.02%
2021/11/17	1	66.90	0	0.00	66.90	1	9,682	0.01%
2021/11/16	1	67.50	0	0.00	67.30	1	9,779	0.01%
2021/11/15	1	68.00	0	0.00	68.00	1	9,836	0.01%
2021/11/11	2	70.20	3	70.57	69.30	-1	9,930	-0.01%
2021/11/10	0	69.90	2	70.25	70.20	-2	9,851	-0.02%
2021/11/04	6	70.68	6	70.23	70.00	0	9,782	0.00%
2021/11/03	0	0.00	5.2	69.41	69.80	-5.2	9,643	-0.05%
2021/11/02	1	69.30	1	70.20	69.10	0	9,609	0.00%
2021/11/01	0	0.00	4	68.63	68.60	-4	9,474	-0.04%
2021/10/29	4	68.50	5	68.22	68.80	-1	9,456	-0.01%
2021/10/28	21	68.84	1	68.70	68.60	20	9,393	0.21%
2021/10/27	6	67.85	0	0.00	67.70	6	9,316	0.06%
2021/10/26	1.1	68.10	0	0.00	68.00	1.1	9,311	0.01%
2021/10/25	11	68.25	3	68.30	68.30	8	9,279	0.09%
2021/10/22	3	67.87	4	67.48	67.90	-1	9,259	-0.01%
2021/10/21	5	67.16	0	0.00	66.50	5	9,213	0.05%
2021/10/20	2	67.60	5	67.86	67.90	-3	9,154	-0.03%
2021/10/19	11	68.68	10	68.40	68.00	1	9,037	0.01%
2021/10/18	4	70.33	8	69.65	68.70	-4	8,913	-0.04%
2021/10/15	6	70.62	7	70.29	70.80	-1	8,729	-0.01%
2021/10/14	2.1	68.80	1	68.30	68.50	1.1	8,527	0.01%
2021/10/13	0	0.00	2	68.60	69.00	-2	8,468	-0.02%
2021/10/12	7	68.19	5	68.40	67.90	2	8,397	0.02%
2021/10/08	9	70.34	11	70.10	70.10	-2	8,305	-0.02%
2021/10/07	0	0.00	1	69.40	69.40	-1	8,151	-0.01%
2021/10/06	36	70.58	46	69.85	68.30	-10	8,078	-0.12%
2021/10/05	40	70.43	30	70.31	71.20	10	7,773	0.13%
2021/10/04	8	70.64	10	70.56	70.90	-2	7,414	-0.03%
2021/10/01	10	69.60	13	69.49	67.60	-3	6,842	-0.04%
2021/09/30	7	70.40	11	70.36	70.30	-4	6,600	-0.06%
2021/09/29	2	68.30	3	68.30	68.70	-1	6,218	-0.02%
2021/09/28	2	68.05	6	69.40	69.40	-4	6,209	-0.06%
2021/09/27	10	68.70	28	68.78	68.80	-18	6,058	-0.30%
2021/09/24	30	68.77	30	68.77	68.70	0	5,961	0.00%
2021/09/23	6	67.48	4	67.50	68.00	2	5,645	0.04%
2021/09/22	5	65.00	5	65.60	66.20	0	5,330	0.00%
2021/09/17	13	65.00	7	66.16	66.50	6	5,240	0.11%
2021/09/16	21	64.55	5	64.80	64.40	16	5,113	0.31%
2021/09/15	6	66.75	6.2	65.17	65.00	-0.2	5,073	0.00%
2021/09/13	0	0.00	0.3	63.50	63.00	-0.3	4,862	-0.01%
2021/09/09	0	0.00	0	63.30	63.50	0	5,004	0.00%
2021/09/08	1.1	63.76	0	0.00	62.90	1.1	5,002	0.02%
2021/09/03	2	64.05	1	64.80	64.90	1	4,952	0.02%
2021/09/02	0	0.00	1	64.80	64.20	-1	4,909	-0.02%
2021/09/01	0	65.90	0	0.00	65.60	0	4,851	0.00%
2021/08/31	0	65.70	0	0.00	66.30	0	4,845	0.00%
2021/08/27	0	0.00	1	66.10	66.20	-1	4,900	-0.02%
2021/08/26	3	65.30	0	0.00	65.70	3	4,919	0.06%
2021/08/25	5	66.20	6	66.00	65.70	-1	5,051	-0.02%
2021/08/24	0	0.00	24	66.42	65.70	-24	5,050	-0.48%
2021/08/23	11	67.16	10	66.80	67.30	1	5,006	0.02%
2021/08/20	20	66.15	19	66.18	65.90	1	4,871	0.02%
2021/08/19	27	64.83	9	64.63	64.50	18	4,791	0.38%
2021/08/18	0	0.00	2	64.20	66.80	-2	4,610	-0.04%
2021/08/16	2	63.70	21	64.10	63.90	-19	4,440	-0.43%
2021/08/13	0	0.00	3	63.97	64.00	-3	4,433	-0.07%
2021/08/12	0	0.00	3	64.07	63.80	-3	4,405	-0.07%
2021/08/11	1	62.60	7	63.09	63.30	-6	4,404	-0.14%
2021/08/10	0	62.50	3	62.50	62.20	-3	4,479	-0.07%
2021/08/09	4	63.00	4	63.10	62.80	0	4,608	0.00%
2021/08/06	1	63.10	2	63.70	63.70	-1	4,665	-0.02%
2021/08/05	1	62.50	0	0.00	63.20	1	4,772	0.02%
2021/08/04	0	0.00	0	62.40	62.10	0	4,972	0.00%
2021/08/02	0	0.00	0	62.20	62.20	0	5,105	0.00%
2021/07/26	12	63.30	10	64.30	63.10	2	5,680	0.04%
2021/07/22	1.2	62.73	0	0.00	62.40	1.2	5,708	0.02%
2021/07/21	1	62.90	0	0.00	63.00	1	5,794	0.02%
2021/07/20	1	64.80	0	0.00	64.20	1	5,755	0.02%
2021/07/19	4	65.70	0	0.00	65.80	4	5,777	0.07%
2021/07/15	2	66.50	1	67.20	66.70	1	6,086	0.02%
2021/07/13	2	66.40	2	66.70	66.10	0	6,153	0.00%
2021/07/12	2	65.40	1	65.40	65.80	1	6,170	0.02%
2021/07/09	1	65.00	0	0.00	65.00	1	6,253	0.02%
2021/07/07	0	65.73	0	0.00	65.50	0	6,501	0.00%
2021/07/02	0	64.80	3	64.90	65.00	-3	6,607	-0.05%
2021/07/01	1	65.00	2	64.90	65.10	-1	6,709	-0.01%
2021/06/30	0	65.90	9	65.84	65.70	-9	6,760	-0.13%
2021/06/29	0	0.00	3	65.50	65.30	-3	6,904	-0.04%
2021/06/25	0	0.00	3	65.90	65.60	-3	7,238	-0.04%
2021/06/24	2	65.55	0	0.00	65.40	2	7,302	0.03%
2021/06/23	1.2	64.84	11	65.23	65.10	-9.8	7,422	-0.13%
2021/06/22	6	64.43	9	63.90	63.90	-3	7,633	-0.04%
2021/06/18	20	65.80	20	65.75	65.70	0	8,989	0.00%
2021/06/17	0	65.00	1	65.00	65.00	-1	9,076	-0.01%
2021/06/16	12	64.84	11	64.71	64.60	1	9,342	0.01%
2021/06/15	0.1	65.10	1	65.00	65.00	-1	9,745	-0.01%
2021/06/11	0	65.00	0	0.00	64.90	0	10,415	0.00%
2021/06/09	2	63.70	0	0.00	63.40	2	10,719	0.02%
2021/06/08	0	64.50	1	64.60	64.40	-1	11,187	-0.01%
2021/06/04	3	63.80	4	64.00	64.00	-1	11,419	-0.01%
2021/06/03	1	65.30	10.1	65.50	65.10	-9.1	11,503	-0.08%
2021/06/02	3	67.70	0	0.00	65.90	3	11,547	0.03%
2021/05/31	2	65.00	2	65.15	65.30	0	11,685	0.00%
2021/05/28	2	64.95	5	65.00	64.60	-3	11,746	-0.03%
2021/05/25	5	64.30	1	64.10	64.30	4	12,460	0.03%
2021/05/24	2	62.90	1	63.10	63.50	1	13,058	0.01%
2021/05/21	0	0.00	1	63.10	63.10	-1	13,201	-0.01%
2021/05/19	1	62.00	0	0.00	62.10	1	13,616	0.01%
2021/05/18	2	62.25	5	61.08	62.70	-3	13,799	-0.02%
2021/05/17	12	58.33	8	58.30	57.80	4	13,988	0.03%
2021/05/14	0	0.00	2	61.90	60.90	-2	14,093	-0.01%
2021/05/13	4	60.70	14	61.31	61.20	-10	14,457	-0.07%
2021/05/12	9	60.71	12	60.20	59.80	-3	14,679	-0.02%
2021/05/11	2.1	63.35	19.5	63.89	62.00	-17.4	15,153	-0.11%
2021/05/10	0	0.00	1	65.20	65.40	-1	15,223	-0.01%
2021/05/07	1	65.90	0	0.00	66.20	1	15,477	0.01%
2021/05/05	5	65.20	8	64.50	63.60	-3	16,217	-0.02%
2021/05/03	6	67.03	7	66.81	66.70	-1	16,320	-0.01%
2021/04/29	1	69.20	4	69.28	69.00	-3	16,341	-0.02%
2021/04/28	0	0.00	2	69.60	69.70	-2	16,457	-0.01%
2021/04/27	2	71.00	1	70.80	70.70	1	16,704	0.01%
2021/04/26	2	69.85	14	69.80	69.60	-12	16,916	-0.07%
2021/04/23	1	69.30	0	0.00	69.60	1	17,894	0.01%
2021/04/22	5	70.14	13	70.37	69.30	-8	19,364	-0.04%
2021/04/21	3	71.47	1	72.00	70.80	2	21,177	0.01%
2021/04/20	12	71.47	1	71.60	71.00	11	23,422	0.05%
2021/04/19	6	71.02	13	71.09	71.10	-7	24,127	-0.03%
2021/04/16	11	71.87	2	71.95	71.70	9	24,288	0.04%
2021/04/15	5	70.60	11	70.45	70.80	-6	24,357	-0.02%
2021/04/14	4	70.75	5	70.88	71.10	-1	24,344	0.00%
2021/04/13	4	73.18	0	0.00	72.10	4	24,468	0.02%
2021/04/12	21	72.20	1	72.70	72.10	20	24,572	0.08%
2021/04/09	2	72.15	2	72.10	72.00	0	24,711	0.00%
2021/04/08	4	72.28	11	72.21	72.30	-7	24,687	-0.03%
2021/04/07	10	73.10	0	0.00	73.10	10	24,603	0.04%
2021/04/06	0	0.00	1	72.20	72.10	-1	24,526	0.00%
2021/04/01	5	71.82	6	72.35	71.90	-1	24,495	0.00%
2021/03/31	8	72.95	33	73.09	72.60	-25	24,416	-0.10%
2021/03/30	11	74.46	10	74.30	74.80	1	24,191	0.00%
2021/03/29	1	74.30	1	74.50	74.10	0	24,121	0.00%
2021/03/26	16	73.89	23.2	74.00	73.80	-7.2	24,108	-0.03%
2021/03/25	7	74.80	21	74.58	74.10	-14	24,013	-0.06%
2021/03/24	24	75.97	18	75.52	75.40	6	23,836	0.03%
2021/03/23	100.3	77.46	39	77.38	76.10	61.3	23,564	0.26%
2021/03/22	12	73.99	9	73.51	74.00	3	22,465	0.01%
2021/03/19	10	73.68	25	73.65	73.00	-15	22,308	-0.07%
2021/03/18	20	74.96	15	74.98	74.80	5	22,105	0.02%
2021/03/17	77.2	74.39	124	73.45	73.40	-46.8	21,765	-0.22%	大賣/
2021/03/16	106	72.81	10	72.83	72.50	96	21,200	0.45%	大買/
2021/03/15	7	72.94	8	72.38	72.80	-1	21,150	0.00%
2021/03/12	340	72.97	330	73.02	73.30	10	21,192	0.05%	大買/大賣/
2021/03/11	1	71.30	3	71.17	71.30	-2	21,120	-0.01%
2021/03/09	1	68.70	2	68.65	69.00	-1	20,933	0.00%
2021/03/08	4	69.98	0	0.00	69.00	4	20,785	0.02%
2021/03/05	15	70.17	8	70.62	70.00	7	20,689	0.03%
2021/03/04	16	71.28	15	70.63	70.50	1	20,660	0.00%
2021/03/03	0	0.00	12	69.08	70.80	-12	20,431	-0.06%
2021/03/02	1	70.80	1	69.40	69.30	0	20,303	0.00%
2021/02/26	4	70.15	0	0.00	70.00	4	20,163	0.02%
2021/02/25	25	72.38	10.1	72.39	71.30	14.9	19,931	0.07%
2021/02/24	14.1	71.78	24.9	71.41	70.60	-10.8	19,489	-0.06%
2021/02/23	22.1	70.03	5.2	69.95	69.70	16.9	18,843	0.09%
2021/02/22	15	70.01	14	70.10	69.70	1	18,685	0.01%
2021/02/19	3	68.83	12	68.85	69.40	-9	18,424	-0.05%
2021/02/18	6	70.35	1	69.71	70.20	5	18,213	0.03%
2021/02/17	6.1	70.58	0	0.00	69.90	6.1	17,982	0.03%
2021/02/05	16	71.45	22	70.50	70.40	-6	17,708	-0.03%
2021/02/04	20	70.68	21	70.85	70.40	-1	17,457	-0.01%
2021/02/03	8	72.94	3	72.93	72.50	5	17,039	0.03%
2021/02/02	18.1	75.41	12	73.91	73.60	6.1	16,672	0.04%
2021/02/01	2	73.25	0	0.00	74.90	2	15,953	0.01%
2021/01/29	9	75.61	6	75.95	74.80	3	15,757	0.02%
2021/01/28	11	76.72	45	76.85	77.20	-34	15,459	-0.22%
2021/01/27	37	76.88	11	76.28	78.20	26	15,072	0.17%
2021/01/26	3	74.47	0	0.00	74.40	3	14,563	0.02%
2021/01/25	1	76.00	4	76.85	75.30	-3	14,395	-0.02%
2021/01/22	10	74.10	1.3	74.20	75.60	8.7	14,088	0.06%
2021/01/21	1	73.70	7.1	73.59	72.50	-6.1	13,851	-0.04%
2021/01/20	8.1	74.32	10	73.31	72.10	-1.9	13,646	-0.01%
2021/01/19	6.1	76.80	10	75.23	76.00	-3.9	13,299	-0.03%
2021/01/18	22.1	74.40	28	75.47	77.30	-5.9	12,960	-0.05%
2021/01/15	30	76.09	41	76.32	75.60	-11	11,917	-0.09%
2021/01/14	49	76.45	27	75.61	76.90	22	10,349	0.21%
2021/01/13	257.2	69.38	306	69.68	72.80	-48.9	8,308	-0.59%	大買/大賣/
2021/01/12	69.9	67.70	2	67.70	67.70	67.9	5,923	1.15%
2021/01/11	7	61.60	1	61.60	61.60	6	5,142	0.12%
2021/01/08	2	54.80	1	55.10	56.00	1	4,890	0.02%
2021/01/06	4	56.58	7	55.91	55.70	-3	4,613	-0.07%
2021/01/05	10	56.24	11	56.18	56.10	-1	4,309	-0.02%
2021/01/04	16	55.44	16.1	55.10	55.60	-0.1	4,071	0.00%
2020/12/31	0	0.00	0	53.70	53.40	0	3,844	0.00%
2020/12/30	3	53.37	0	0.00	53.60	3	3,760	0.08%
2020/12/28	0	0.00	9	54.27	54.00	-9	3,684	-0.24%
2020/12/25	2	53.40	2	53.80	53.70	0	3,627	0.00%
2020/12/24	3	53.27	1	53.00	52.70	2	3,521	0.06%
2020/12/21	2	52.30	0	0.00	52.20	2	3,413	0.06%
2020/12/18	0	0.00	1	52.30	51.90	-1	3,403	-0.03%
2020/12/17	1	52.90	0	0.00	52.60	1	3,360	0.03%
2020/12/16	1	52.50	0	0.00	52.90	1	3,354	0.03%
2020/12/15	3	52.17	0	0.00	52.00	3	3,341	0.09%
2020/12/11	13	52.78	0	0.00	53.00	13	3,205	0.41%
2020/12/10	16	53.81	12	53.90	53.20	4	3,128	0.13%
2020/12/09	2	55.10	1	55.10	54.70	1	2,998	0.03%
2020/12/08	2	56.10	2	55.25	54.70	0	2,877	0.00%
2020/12/07	7	54.73	14	54.65	56.30	-7	2,632	-0.27%
2020/12/04	1	52.40	0	0.00	52.50	1	2,227	0.04%
2020/12/03	1	52.00	0	0.00	51.60	1	2,175	0.05%
2020/11/27	1	52.20	0	0.00	52.10	1	2,002	0.05%
2020/11/26	0	0.00	1	52.20	52.20	-1	2,000	-0.05%
2020/11/24	2	51.90	0	0.00	51.60	2	2,028	0.10%
2020/11/20	1	51.90	1	52.10	52.10	0	1,960	0.00%
2020/11/17	0	0.00	1	51.30	51.30	-1	1,939	-0.05%
2020/11/16	2	51.00	2	51.40	51.50	0	1,987	0.00%
2020/11/11	1	52.30	5	52.20	52.30	-4	1,952	-0.20%
2020/11/03	0	0.00	2	50.90	51.10	-2	2,012	-0.10%
2020/10/30	1	50.10	0	0.00	50.10	1	2,045	0.05%
2020/10/29	3	50.17	0	0.00	50.40	3	2,036	0.15%
2020/10/28	1	51.10	5	51.00	51.00	-4	2,052	-0.19%
2020/10/27	1	51.10	0	0.00	51.20	1	2,070	0.05%
2020/10/26	2	51.40	0	0.00	51.40	2	2,098	0.10%
2020/10/23	1	51.20	0	0.00	51.70	1	2,118	0.05%
2020/10/22	0	0.00	2	51.35	51.30	-2	2,165	-0.09%
2020/10/19	2	52.15	0	0.00	51.90	2	2,330	0.09%
2020/10/16	0	0.00	1	52.00	51.20	-1	2,420	-0.04%
2020/09/28	1	51.30	0	0.00	51.00	1	3,033	0.03%
2020/09/25	1	50.70	1	50.10	50.40	0	3,081	0.00%
2020/09/24	3	50.10	0	0.00	50.30	3	3,106	0.10%
2020/09/23	0	0.00	2	51.20	51.40	-2	3,069	-0.07%
2020/09/18	0	0.00	1	53.30	52.60	-1	3,183	-0.03%
2020/09/08	1	52.30	0	0.00	52.30	1	3,422	0.03%
2020/09/02	0	0.00	1	53.40	53.40	-1	3,466	-0.03%
2020/08/21	1	51.60	0	0.00	51.80	1	3,590	0.03%
2020/08/20	1	51.70	0	0.00	51.20	1	3,581	0.03%
2020/08/18	1	53.70	0	0.00	54.00	1	3,510	0.03%
2020/08/10	10	54.40	0	0.00	54.40	10	3,522	0.28%
2020/08/06	0	0.00	2	55.10	54.80	-2	3,566	-0.06%
2020/08/04	1	54.60	0	0.00	54.50	1	3,614	0.03%
2020/08/03	0	0.00	2	54.00	53.90	-2	3,640	-0.05%
2020/07/24	11	54.66	11	54.88	54.20	0	3,912	0.00%
2020/07/23	7	56.11	0	0.00	55.30	7	3,881	0.18%
2020/07/21	0	0.00	9	57.74	57.60	-9	3,757	-0.24%
2020/07/20	26	57.12	9	56.90	56.90	17	3,695	0.46%
2020/07/16	0	0.00	1	57.70	58.00	-1	3,580	-0.03%
2020/07/15	6	57.73	1	58.40	57.20	5	3,552	0.14%
2020/07/14	1	58.10	1	58.00	57.70	0	3,530	0.00%
2020/07/13	7	57.99	10	57.70	58.00	-3	3,522	-0.09%
2020/07/09	0	0.00	5	58.10	58.00	-5	3,536	-0.14%
2020/07/07	11	57.75	6	58.73	57.90	5	3,496	0.14%
2020/07/06	0	0.00	10	57.73	57.80	-10	3,540	-0.28%
2020/07/03	10	56.90	0	0.00	57.00	10	3,549	0.28%
2020/07/01	2	57.30	18	57.63	57.00	-16	3,542	-0.45%
2020/06/30	0	0.00	3	55.80	56.50	-3	3,455	-0.09%
2020/06/29	15	55.40	0	0.00	55.20	15	3,419	0.44%
2020/06/24	0	0.00	4	55.90	55.90	-4	3,392	-0.12%
2020/06/19	5	54.30	0	0.00	54.10	5	3,365	0.15%
2020/06/18	0	0.00	0.1	55.20	55.20	-0.1	3,317	0.00%
2020/06/17	0	0.00	8	54.73	54.50	-8	3,313	-0.24%
2020/06/15	4	53.35	0	0.00	53.10	4	3,485	0.11%
2020/06/12	1	53.70	0	0.00	53.80	1	3,523	0.03%
2020/06/11	6	55.17	3	55.13	54.50	3	3,600	0.08%
2020/06/09	1	55.50	1	55.60	55.40	0	3,744	0.00%
2020/06/04	3	55.50	1	54.90	55.20	2	3,822	0.05%
2020/06/03	4	55.25	5	55.10	55.20	-1	3,835	-0.03%
2020/06/01	2	54.00	0	0.00	54.00	2	3,825	0.05%
2020/05/28	4	53.75	0	0.00	53.70	4	3,791	0.11%
2020/05/26	0	0.00	3	53.70	54.00	-3	3,853	-0.08%
2020/05/25	1	52.90	0	0.00	53.20	1	3,859	0.03%
2020/05/20	1	54.50	1	54.80	54.70	0	3,844	0.00%
2020/05/19	2	54.20	0	0.00	54.50	2	3,843	0.05%
2020/05/18	3	53.77	0	0.00	53.70	3	3,845	0.08%
2020/05/15	2	54.80	1	54.50	54.80	1	3,815	0.03%
2020/05/11	0	0.00	10	57.40	57.40	-10	3,742	-0.27%
2020/05/07	1	55.80	0	0.00	56.00	1	3,679	0.03%
2020/05/05	10	56.16	2	55.75	55.90	8	3,633	0.22%
2020/05/04	15	55.96	4	55.85	56.30	11	3,626	0.30%
2020/04/30	2	58.05	10	57.84	57.60	-8	3,581	-0.22%
2020/04/28	8	54.70	0	0.00	54.60	8	3,425	0.23%
2020/04/27	0	0.00	1	54.80	54.60	-1	3,521	-0.03%
2020/04/23	5	53.90	5	53.40	53.80	0	3,521	0.00%
2020/04/21	5	53.18	0	0.00	52.40	5	3,505	0.14%
2020/04/20	2	54.10	0	0.00	54.40	2	3,478	0.06%
2020/04/17	3	54.53	0	0.00	54.50	3	3,472	0.09%
2020/04/15	1	54.60	0	0.00	54.50	1	3,391	0.03%
2020/04/13	0	0.00	1	53.80	53.50	-1	3,353	-0.03%
2020/04/09	2	55.20	0	0.00	54.80	2	3,354	0.06%
2020/04/07	0.1	51.20	1	51.30	51.20	-0.9	3,189	-0.03%
2020/03/24	0	0.00	4	49.30	48.75	-4	3,153	-0.13%
2020/03/23	0	0.00	5	46.50	46.95	-5	3,187	-0.16%
2020/03/20	5	48.66	2	48.25	49.50	3	3,220	0.09%
2020/03/19	1	46.60	0	0.00	46.20	1	3,172	0.03%
2020/03/18	0	0.00	21	50.30	50.00	-21	3,119	-0.67%
2020/03/17	1	50.00	0	0.00	51.00	1	3,177	0.03%
2020/03/13	1	50.90	4	51.30	53.30	-3	3,082	-0.10%
2020/03/12	3	56.40	0	0.00	55.20	3	2,982	0.10%
2020/03/06	5	58.70	0	0.00	58.50	5	2,863	0.17%
2020/03/02	1	58.70	0	0.00	58.70	1	2,850	0.04%
2020/02/24	1	60.10	0	0.00	60.10	1	2,888	0.03%
2020/02/18	0	0.00	1	60.70	60.40	-1	2,976	-0.03%
2020/02/17	4	60.70	0	0.00	60.60	4	3,025	0.13%
2020/02/11	1	60.70	0	0.00	60.60	1	3,095	0.03%
2020/02/10	2	59.80	1	59.70	60.40	1	3,125	0.03%
2020/02/06	1	61.30	0	0.00	61.60	1	3,264	0.03%
2020/02/03	1	59.10	0	0.00	59.30	1	3,564	0.03%
2020/01/31	0	0.00	2	61.00	60.50	-2	3,521	-0.06%
2020/01/30	25	60.79	1	59.90	59.80	24	3,507	0.68%
2020/01/09	1	64.50	0	0.00	64.80	1	3,479	0.03%
2020/01/08	4	64.60	0	0.00	64.30	4	3,487	0.11%
2020/01/07	1	64.70	2	65.10	65.00	-1	3,466	-0.03%
2020/01/03	2	66.55	1	66.70	66.60	1	3,467	0.03%
2020/01/02	0	0.00	1	66.30	66.30	-1	3,487	-0.03%
2019/12/18	20	68.75	20	68.80	69.10	0	3,545	0.00%
2019/12/16	0	0.00	2	69.40	69.20	-2	3,592	-0.06%
2019/12/12	6	70.33	2	68.95	68.80	4	3,555	0.11%
2019/12/05	2	67.45	0	0.00	67.50	2	3,385	0.06%
2019/12/02	0	0.00	2	66.60	66.80	-2	3,372	-0.06%
2019/11/29	0	0.00	10	66.80	66.60	-10	3,357	-0.30%
2019/11/26	1	67.10	0	0.00	68.50	1	3,338	0.03%
2019/11/25	10	67.10	0	0.00	67.20	10	3,265	0.31%
2019/11/22	1	67.10	0	0.00	67.40	1	3,274	0.03%
2019/11/19	65	66.98	65	66.98	67.20	0	3,257	0.00%
2019/11/11	3	66.20	0	0.00	65.90	3	3,172	0.09%
2019/11/06	0	0.00	3	67.43	67.50	-3	3,073	-0.10%
2019/11/05	0	0.00	3	68.53	68.90	-3	3,033	-0.10%
2019/11/04	68	68.06	73	69.27	69.30	-5	2,979	-0.17%
2019/11/01	68	66.13	71	67.03	67.30	-3	2,808	-0.11%
2019/10/29	0	0.00	2	65.70	65.40	-2	2,737	-0.07%
2019/10/23	1	66.00	0	0.00	65.40	1	2,745	0.04%
2019/10/22	4	65.85	0	0.00	65.70	4	2,779	0.14%
2019/10/21	0	0.00	1	65.70	65.60	-1	2,781	-0.04%
2019/10/18	0	0.00	137	65.31	65.10	-137	2,783	-4.92%	大賣/鉅額交易
2019/10/17	0	0.00	0.1	65.20	65.20	-0.1	2,780	0.00%
2019/10/15	10	63.90	0	0.00	64.00	10	2,766	0.36%
2019/10/09	2	63.60	0	0.00	63.00	2	2,835	0.07%
2019/10/08	115	64.74	0	0.00	64.50	115	2,855	4.03%	大買/鉅額交易
2019/10/07	5	63.52	65	63.50	63.50	-60	2,938	-2.04%
2019/10/04	20	64.20	0	0.00	64.80	20	2,897	0.69%
2019/10/03	4	65.10	0	0.00	64.80	4	2,895	0.14%
2019/10/01	0	0.00	1	64.90	65.50	-1	2,878	-0.03%
2019/09/27	4	65.60	0	0.00	64.70	4	2,847	0.14%
2019/09/26	5	65.20	0	0.00	65.30	5	2,822	0.18%
2019/09/25	0	0.00	1	66.00	66.00	-1	2,787	-0.04%
2019/09/20	3	66.23	3	65.77	65.60	0	2,699	0.00%
2019/09/17	0	0.00	3	63.80	63.80	-3	2,479	-0.12%
2019/09/16	0	0.00	2	64.70	64.70	-2	2,502	-0.08%
2019/09/11	0.4	63.60	0	0.00	63.60	0.4	2,484	0.02%
2019/09/03	42	62.82	2	63.10	62.50	40	2,487	1.61%
2019/08/30	0	0.00	1	63.20	63.40	-1	2,492	-0.04%
2019/08/28	1	62.20	0	0.00	62.20	1	2,465	0.04%
2019/08/23	0.9	64.30	22	64.30	64.30	-21.1	2,455	-0.86%
2019/08/22	22	63.50	0	0.00	63.40	22	2,442	0.90%
2019/08/21	0.1	63.00	0	0.00	63.30	0.1	2,467	0.00%
2019/08/20	4	62.00	0	0.00	62.40	4	2,448	0.16%
2019/07/19	1	67.10	0	0.00	67.00	1	2,171	0.05%
2019/07/11	2	64.90	2	65.50	65.90	0	2,258	0.00%
2019/07/05	1	64.50	0	0.00	64.60	1	2,382	0.04%
2019/07/03	0	0.00	0	64.10	64.10	0	2,500	0.00%
2019/07/01	0	0.00	2	64.00	64.10	-2	2,643	-0.08%
2019/06/28	2	63.10	0	0.00	63.10	2	2,719	0.07%
2019/06/24	0	0.00	1	64.00	64.10	-1	2,941	-0.03%
2019/06/20	0	0.00	3	63.50	63.60	-3	2,925	-0.10%
2019/06/14	2	61.95	0	0.00	62.10	2	2,889	0.07%
2019/06/12	2	61.40	0	0.00	61.80	2	3,043	0.07%
2019/06/06	0	0.00	1	61.20	61.10	-1	3,063	-0.03%
2019/06/03	1	61.80	0	0.00	61.90	1	3,089	0.03%
2019/05/31	1	61.60	0	0.00	61.50	1	3,098	0.03%
2019/05/20	0	0.00	1	61.00	61.00	-1	3,164	-0.03%
2019/05/17	0	0.00	0	61.00	60.70	0	3,173	0.00%
2019/04/26	0	0.00	0.2	68.90	68.90	-0.2	3,156	-0.01%
2019/04/24	0	0.00	6	69.90	69.70	-6	3,224	-0.19%
2019/04/19	0	0.00	0	70.00	70.00	0	3,250	0.00%
2019/04/18	1	70.50	0	0.00	71.10	1	3,247	0.03%
2019/04/17	3	71.90	1	72.00	72.00	2	3,148	0.06%
2019/04/16	1	70.60	3	71.53	71.20	-2	3,099	-0.06%
2019/04/15	3	69.30	1	70.00	71.10	2	3,044	0.07%
2019/04/12	0	0.00	1	68.30	68.50	-1	2,972	-0.03%
2019/04/10	0	0.00	1	67.90	67.30	-1	2,869	-0.03%
2019/04/09	0	0.00	1	66.40	66.80	-1	2,774	-0.04%
2019/04/08	0	0.00	7	66.69	66.70	-7	2,753	-0.25%
2019/04/03	0	0.00	1	64.60	65.00	-1	2,644	-0.04%
2019/04/02	5	64.50	2	64.60	64.80	3	2,605	0.12%
2019/04/01	0	0.00	7	64.11	63.80	-7	2,515	-0.28%
2019/03/29	1	61.70	0	0.00	61.50	1	2,361	0.04%
2019/03/26	0	0.00	15	61.70	62.30	-15	2,285	-0.66%
2019/03/22	1	62.50	0	0.00	62.60	1	2,252	0.04%
2019/03/21	0	0.00	1	63.70	63.60	-1	2,241	-0.04%
2019/03/18	20	62.40	0	0.00	62.50	20	2,379	0.84%
2019/03/12	0.2	61.30	0	0.00	61.40	0.2	2,262	0.01%
2019/03/06	0	0.00	0.1	62.20	62.20	-0.1	2,592	0.00%
2019/02/27	0	0.00	4	62.75	63.10	-4	2,629	-0.15%
2019/02/25	0	0.00	20	63.40	63.50	-20	2,614	-0.76%
2019/02/18	1	60.20	0	0.00	60.20	1	2,725	0.04%
2019/02/14	8	61.15	0	0.00	61.20	8	2,754	0.29%
2019/01/23	0	0.00	2	58.20	58.20	-2	2,708	-0.07%
2019/01/14	0	0.00	1	57.90	57.80	-1	2,683	-0.04%
2018/12/10	1	60.90	0	0.00	61.00	1	2,957	0.03%
2018/12/06	3	60.60	0	0.00	61.50	3	3,007	0.10%
2018/11/30	0	0.00	1	60.90	62.20	-1	2,962	-0.03%
2018/11/28	1	62.10	0	0.00	62.10	1	2,739	0.04%
2018/11/27	4	61.35	0	0.00	61.20	4	2,710	0.15%
2018/11/21	0	0.00	1	61.10	61.20	-1	2,730	-0.04%
2018/11/20	20	61.30	0	0.00	61.80	20	2,690	0.74%
2018/11/15	0	0.00	2	62.50	62.90	-2	2,650	-0.08%
2018/11/13	0	0.00	1	64.40	65.20	-1	2,602	-0.04%
2018/11/08	1	67.30	0	0.00	66.60	1	2,571	0.04%
2018/10/31	2	65.30	0	0.00	65.60	2	2,634	0.08%
2018/10/30	0	0.00	1	64.50	64.40	-1	2,628	-0.04%
2018/10/23	1	67.60	0	0.00	65.00	1	2,615	0.04%
2018/10/11	1	64.20	0	0.00	64.00	1	2,844	0.04%
2018/10/09	0	0.00	4	70.95	70.80	-4	2,746	-0.15%
2018/10/04	2	73.25	0	0.00	73.20	2	2,746	0.07%
2018/10/02	0	0.00	1	74.10	74.00	-1	2,753	-0.04%
2018/10/01	0	0.00	1	75.00	75.20	-1	2,753	-0.04%
2018/09/27	1	74.60	0	0.00	74.50	1	2,759	0.04%
2018/09/26	1	74.40	0	0.00	74.80	1	2,749	0.04%
2018/09/17	0	0.00	5	73.80	73.70	-5	2,772	-0.18%
2018/09/10	0	0.00	1	74.60	73.50	-1	2,801	-0.04%
2018/09/06	0	0.00	24	76.63	76.80	-24	2,777	-0.86%
2018/09/04	0	0.00	7	78.07	78.20	-7	2,742	-0.26%
2018/08/29	1	78.50	0	0.00	78.10	1	2,803	0.04%
2018/08/16	1	75.30	0	0.00	75.40	1	2,907	0.03%
2018/08/01	0	0.00	1	77.00	77.20	-1	2,958	-0.03%
2018/07/26	2	76.40	0	0.00	76.30	2	2,895	0.07%
2018/07/25	1	76.20	0	0.00	75.80	1	2,889	0.03%
2018/07/20	0	0.00	4	78.40	78.30	-4	2,691	-0.15%
2018/07/19	0	0.00	2	78.25	78.40	-2	2,671	-0.07%
2018/07/18	0	0.00	0.2	77.50	77.50	-0.2	2,648	-0.01%
2018/07/16	2	75.90	0	0.00	75.50	2	2,560	0.08%
2018/07/12	0	0.00	10	74.20	74.00	-10	2,607	-0.38%
2018/07/11	2	74.00	1	73.80	73.80	1	2,627	0.04%
2018/07/09	1	72.90	1	72.90	72.90	0	2,639	0.00%
2018/07/06	0	0.00	1	72.40	72.60	-1	2,650	-0.04%
2018/07/04	0.2	73.20	0	0.00	73.20	0.2	2,677	0.01%
2018/06/27	10	72.20	0	0.00	72.50	10	2,742	0.36%
2018/06/21	10	74.30	0	0.00	74.00	10	2,690	0.37%
2018/06/07	0	0.00	1	77.30	78.00	-1	2,831	-0.04%
2018/06/06	2	77.05	10	76.70	77.00	-8	2,826	-0.28%
2018/05/30	0	0.00	1	74.30	74.20	-1	2,753	-0.04%
2018/05/28	1	75.50	0	0.00	75.70	1	2,782	0.04%
2018/05/24	0	0.00	2	74.60	74.80	-2	2,763	-0.07%
2018/05/22	1	74.10	0	0.00	74.00	1	2,812	0.04%
2018/05/21	1	74.00	0	0.00	74.10	1	2,838	0.04%
2018/05/17	1	74.10	0	0.00	74.00	1	2,885	0.03%
2018/05/15	11.2	75.49	0	0.00	75.20	11.2	2,918	0.38%
2018/05/11	0	0.00	10	77.50	77.30	-10	3,059	-0.33%
2018/04/26	1	74.00	0	0.00	74.00	1	3,351	0.03%
2018/04/25	0	75.50	0	0.00	74.90	0	3,411	0.00%
2018/04/23	1	75.00	0	0.00	74.90	1	3,419	0.03%
2018/04/20	2	75.70	0	0.00	76.00	2	3,428	0.06%
2018/04/09	5	77.40	0	0.00	77.80	5	3,436	0.15%
2018/03/29	2	78.25	0	0.00	78.10	2	3,343	0.06%
2018/03/28	0	0.00	1	78.40	78.40	-1	3,356	-0.03%
2018/03/22	1	79.80	0	0.00	79.30	1	3,466	0.03%
2018/03/15	1	79.20	0	0.00	79.60	1	3,438	0.03%
2018/03/12	1	81.10	0	0.00	81.20	1	3,469	0.03%
2018/03/09	2	80.10	0	0.00	79.70	2	3,486	0.06%
2018/03/05	0	0.00	10	78.20	78.50	-10	3,701	-0.27%
2018/02/22	20	78.80	0	0.00	79.00	20	4,008	0.50%
2018/02/21	0	0.00	0	83.50	80.30	0	3,997	0.00%
2018/02/07	1	79.90	4	80.70	80.30	-3	4,252	-0.07%
2018/02/06	0	0.00	0	80.00	78.70	0	4,506	0.00%
2018/01/24	5	86.32	0	0.00	86.50	5	4,754	0.11%
2018/01/19	0	0.00	6	87.90	87.40	-6	5,104	-0.12%
2018/01/16	0	0.00	2	86.40	86.50	-2	5,143	-0.04%
2018/01/10	0.2	84.50	0	0.00	84.10	0.2	5,311	0.00%
2018/01/09	3	85.67	0	0.00	85.50	3	5,335	0.06%
2018/01/08	0	0.00	4	85.40	85.30	-4	5,403	-0.07%
2018/01/03	2	85.30	0	0.00	85.10	2	5,923	0.03%