鴻準 (2354)-凱基-興隆券商分點個股進出

台股 » 個股 » 鴻準 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻準

(2354)

可現股當沖

股價
68.2
漲跌
▲0.4
漲幅
+0.59%
成交量
21,781張
產業
上市其他電子類股▲2.01%
1033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－凱基-興隆券商分點個股進出

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

凱基-興隆券商分點個股進出
凱基-興隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	5	68.52	4	68.05	68.20	1	37,283	0.00%
2024/06/12	2	66.70	1	67.80	67.80	1	38,048	0.00%
2024/06/11	13	67.03	2	66.20	66.20	11	38,536	0.03%
2024/06/07	5.1	67.98	3	68.13	67.80	2.1	40,000	0.01%
2024/06/06	20	69.88	17	68.90	68.50	3	40,154	0.01%
2024/06/05	12.1	70.05	10	69.68	69.30	2.1	39,267	0.01%
2024/06/04	15.4	69.44	23.2	69.06	68.10	-7.9	38,356	-0.02%
2024/06/03	14	73.85	9.1	72.87	72.20	4.9	37,454	0.01%
2024/05/31	29.1	74.81	38	76.96	73.10	-8.9	36,215	-0.02%
2024/05/30	25.2	72.99	42	72.15	72.10	-16.8	33,375	-0.05%
2024/05/29	42.1	75.02	62	75.11	74.60	-19.9	32,308	-0.06%
2024/05/28	63.1	73.45	38	73.97	72.70	25.1	30,144	0.08%
2024/05/27	1	71.20	50	71.30	71.50	-49	26,731	-0.18%
2024/05/24	8	64.69	1	64.60	65.00	7	25,224	0.03%
2024/05/23	25	64.76	29	66.10	65.30	-4	24,805	-0.02%
2024/05/22	17	63.78	8	63.99	63.60	9	23,643	0.04%
2024/05/21	11	63.09	20.1	64.12	64.80	-9.1	23,189	-0.04%
2024/05/20	2	62.00	3	61.50	62.10	-1	22,450	0.00%
2024/05/17	0	0.00	5	60.94	61.20	-5	22,192	-0.02%
2024/05/16	2	61.65	3	61.43	61.10	-1	22,142	0.00%
2024/05/15	0	0.00	3	60.03	60.10	-3	21,984	-0.01%
2024/05/14	4	60.30	1	60.00	60.90	3	21,890	0.01%
2024/05/13	4	60.08	7	60.11	60.10	-3	21,783	-0.01%
2024/05/10	5	60.48	0	0.00	60.60	5	21,714	0.02%
2024/05/09	1	61.00	0	0.00	60.80	1	21,626	0.00%
2024/05/08	3.5	61.41	0	0.00	61.30	3.5	21,452	0.02%
2024/05/07	1	62.00	0	0.00	61.70	1	21,360	0.00%
2024/05/06	3	61.70	10	62.06	62.10	-7	21,150	-0.03%
2024/05/02	0	0.00	1	60.70	60.70	-1	20,678	0.00%
2024/04/30	3	62.40	0	0.00	61.60	3	20,587	0.01%
2024/04/29	6	62.30	4	63.03	62.40	2	20,438	0.01%
2024/04/26	2.5	61.64	5	61.56	61.40	-2.5	19,997	-0.01%
2024/04/25	5	61.10	0	0.00	60.90	5	19,794	0.03%
2024/04/24	8	61.90	7	62.31	62.00	1	19,592	0.01%
2024/04/23	3	58.53	8	59.05	60.30	-5	18,907	-0.03%
2024/04/22	0	0.00	7	56.60	57.00	-7	18,438	-0.04%
2024/04/19	1	54.50	0	0.00	55.80	1	18,278	0.01%
2024/04/18	2	55.90	0	0.00	56.50	2	18,105	0.01%
2024/04/16	1	56.20	7	55.30	55.00	-6	17,836	-0.03%
2024/04/15	1	57.90	0	0.00	57.50	1	17,596	0.01%
2024/04/12	0	0.00	9.4	58.72	58.50	-9.4	17,434	-0.05%
2024/04/11	13	59.10	7	59.29	59.10	6	17,226	0.03%
2024/04/10	3.5	62.29	17	61.69	61.20	-13.5	16,729	-0.08%
2024/04/09	5.5	64.04	9.2	63.07	63.00	-3.7	16,351	-0.02%
2024/04/08	14	63.25	0	0.00	63.50	14	15,980	0.09%
2024/04/03	2	63.40	18	63.62	64.00	-16	15,670	-0.10%
2024/04/02	40	64.67	6	64.67	64.90	34	15,264	0.22%
2024/04/01	3	64.53	31	64.00	63.80	-28	14,706	-0.19%
2024/03/29	31	63.22	120	63.68	63.00	-89	14,144	-0.63%	大賣/
2024/03/28	146	66.12	82	66.34	65.10	64	13,289	0.48%	大買/
2024/03/27	59	61.61	32.6	61.68	63.60	26.4	10,914	0.24%
2024/03/26	5	58.32	6	58.65	57.90	-1	9,790	-0.01%
2024/03/25	3	58.53	2	58.95	58.70	1	9,502	0.01%
2024/03/22	8	59.38	19	59.52	59.00	-11	9,239	-0.12%
2024/03/21	14	58.83	13.1	59.55	59.10	0.9	8,698	0.01%
2024/03/20	54	58.63	47.2	58.62	58.20	6.8	8,078	0.08%
2024/03/19	18	55.70	5	55.96	58.10	13	6,912	0.19%
2024/03/18	3	54.87	2	54.40	55.40	1	6,431	0.02%
2024/03/15	24.1	56.72	33.6	56.58	55.60	-9.5	6,066	-0.16%
2024/03/14	8.5	55.22	606	55.76	53.70	-597.5	4,982	-11.99%	大賣/鉅額交易
2024/03/13	442.1	59.98	121.5	56.85	58.90	320.6	4,239	7.56%	大買/大賣/鉅額交易
2024/03/12	300	52.97	7.5	55.30	55.30	292.5	2,479	11.80%	大買/鉅額交易
2024/03/11	1	50.70	5	49.00	50.30	-4	2,126	-0.19%
2024/03/08	3.4	49.32	0	0.00	49.20	3.4	2,072	0.16%
2024/03/06	0.5	49.95	2	49.75	49.80	-1.5	2,002	-0.07%
2024/03/05	4	50.55	0	0.00	50.50	4	1,996	0.20%
2024/03/01	0	0.00	1	49.35	49.30	-1	1,953	-0.05%
2024/02/23	0	0.00	1	50.00	50.10	-1	1,936	-0.05%
2024/02/16	0	0.00	1	49.40	49.40	-1	2,021	-0.05%
2024/02/15	1	49.10	0	0.00	49.40	1	2,030	0.05%
2024/02/05	0	0.00	1	50.20	50.20	-1	1,996	-0.05%
2024/01/30	2	50.20	0	0.00	50.40	2	2,017	0.10%
2024/01/23	1	50.30	0	0.00	50.20	1	2,131	0.05%
2024/01/16	1	50.60	0	0.00	50.80	1	2,151	0.05%
2024/01/10	0.1	51.30	0	0.00	51.20	0.1	2,301	0.00%
2024/01/09	3.1	51.70	0	0.00	51.50	3.1	2,305	0.13%
2024/01/04	0.1	52.00	0	0.00	51.90	0.1	2,373	0.00%
2024/01/02	0	0.00	1	52.70	52.80	-1	2,540	-0.04%
2023/12/28	0	0.00	1	52.70	52.70	-1	2,568	-0.04%
2023/12/27	0	0.00	6	52.23	52.40	-6	2,601	-0.23%
2023/12/26	5	52.20	1	52.20	52.20	4	2,665	0.15%
2023/12/25	0	0.00	2	51.90	51.90	-2	2,740	-0.07%
2023/12/18	0	0.00	0.1	51.80	52.00	-0.1	3,097	0.00%
2023/12/15	6	52.00	1	52.00	52.00	5	3,417	0.15%
2023/12/13	0	0.00	0	52.20	52.00	0	4,243	0.00%
2023/11/16	0	0.00	1	52.60	52.80	-1	4,508	-0.02%
2023/11/14	0	52.40	0	0.00	52.30	0	4,459	0.00%
2023/11/07	0.1	52.30	0	0.00	52.20	0.1	4,501	0.00%
2023/11/03	0	52.70	0	0.00	52.70	0	4,530	0.00%
2023/10/26	1	52.50	0	0.00	52.30	1	4,608	0.02%
2023/10/25	2	53.60	1	53.30	53.30	1	4,628	0.02%
2023/10/24	0	52.80	0	0.00	53.10	0	4,689	0.00%
2023/10/23	0	53.40	2	53.60	53.50	-2	4,929	-0.04%
2023/10/17	0	56.30	0	0.00	56.40	0	5,440	0.00%
2023/10/13	0	0.00	1	57.20	57.20	-1	5,601	-0.02%
2023/10/11	0	0.00	8.1	57.20	57.40	-8.1	5,704	-0.14%
2023/10/06	4	56.55	0	0.00	56.50	4	5,731	0.07%
2023/10/02	0	0.00	1	57.70	57.60	-1	5,518	-0.02%
2023/09/26	0.2	56.89	0	0.00	56.30	0.2	5,403	0.00%
2023/09/25	0	0.00	1	57.70	57.60	-1	5,400	-0.02%
2023/09/22	0	0.00	2	57.80	57.50	-2	5,379	-0.04%
2023/09/21	3	58.63	8	57.93	58.00	-5	5,321	-0.09%
2023/09/20	10	60.50	2	59.15	58.90	8	5,188	0.15%
2023/09/19	4	60.63	37.3	62.00	60.70	-33.3	4,915	-0.68%
2023/09/18	15	57.70	0	0.00	57.10	15	4,282	0.35%
2023/09/15	0	0.00	1	58.70	59.00	-1	4,137	-0.02%
2023/09/05	0	0.00	20	56.27	56.30	-20	4,028	-0.50%
2023/09/01	1	57.00	0	0.00	57.00	1	4,010	0.02%
2023/08/29	1	54.20	0	0.00	54.80	1	4,001	0.02%
2023/08/28	0	0.00	1	54.80	54.70	-1	4,056	-0.02%
2023/08/22	1	54.10	0	0.00	54.30	1	4,121	0.02%
2023/08/21	1	54.40	0	0.00	54.30	1	4,116	0.02%
2023/08/18	2	54.85	0	0.00	55.00	2	4,112	0.05%
2023/08/15	1	55.40	1	55.80	55.50	0	4,056	0.00%
2023/08/14	1	54.90	1	55.50	55.70	0	4,055	0.00%
2023/08/11	6	56.20	0	0.00	56.10	6	4,036	0.15%
2023/08/08	0	0.00	0	56.30	56.60	0	3,967	0.00%
2023/08/04	1	54.60	0	0.00	54.80	1	3,912	0.03%
2023/08/02	6	55.00	0	0.00	54.50	6	3,906	0.15%
2023/07/27	1.3	57.00	0	0.00	56.90	1.3	3,731	0.03%
2023/07/26	8	58.08	2	57.35	57.00	6	3,664	0.16%
2023/07/25	16	59.40	13	57.50	59.50	3	3,399	0.09%
2023/07/24	8	54.20	0	0.00	55.00	8	2,796	0.29%
2023/07/21	0	0.00	184	54.36	54.30	-184	2,766	-6.65%	大賣/鉅額交易
2023/07/18	4	58.23	2	58.20	57.40	2	2,693	0.07%
2023/07/17	1	57.50	3.2	57.13	57.20	-2.2	2,560	-0.09%
2023/07/14	0	0.00	0.3	56.00	56.20	-0.3	2,497	-0.01%
2023/07/13	2	55.15	1	56.10	54.90	1	2,433	0.04%
2023/07/05	0	0.00	2	54.20	53.70	-2	2,299	-0.09%
2023/07/03	0	0.00	5	56.00	56.00	-5	2,320	-0.22%
2023/06/29	1	56.00	0	0.00	55.80	1	2,348	0.04%
2023/06/27	2	56.70	0	0.00	55.80	2	2,426	0.08%
2023/06/26	0	0.00	6	57.75	57.60	-6	2,398	-0.25%
2023/06/19	0	0.00	1	55.90	56.50	-1	2,318	-0.04%
2023/06/16	6	56.70	0	0.00	56.00	6	2,301	0.26%
2023/06/15	0	0.00	3	56.40	56.50	-3	2,246	-0.13%
2023/06/14	6	56.70	10.3	57.19	56.50	-4.3	2,238	-0.19%
2023/06/12	0	0.00	2	55.70	55.40	-2	2,109	-0.09%
2023/06/08	10	54.90	0	0.00	55.00	10	2,106	0.47%
2023/06/07	0	0.00	1	55.40	55.30	-1	2,153	-0.05%
2023/06/05	1	56.00	0.2	55.80	55.80	0.8	2,223	0.04%
2023/06/02	0	0.00	3	55.80	55.90	-3	2,258	-0.13%
2023/05/31	0	0.00	7	54.69	54.30	-7	2,170	-0.32%
2023/05/29	0	0.00	2	54.05	54.20	-2	2,119	-0.09%
2023/05/26	0	0.00	2	53.50	53.20	-2	2,140	-0.09%
2023/05/18	0	0.00	5	53.70	53.70	-5	2,293	-0.22%
2023/05/16	0	52.60	0	0.00	52.80	0	2,332	0.00%
2023/05/11	0.2	52.60	0	0.00	52.40	0.2	2,424	0.01%
2023/05/09	0	0.00	2	53.70	53.80	-2	2,476	-0.08%
2023/05/08	0	0.00	1	53.60	53.50	-1	2,534	-0.04%
2023/05/04	1	54.00	0	0.00	53.80	1	2,831	0.04%
2023/05/03	1	53.50	0	0.00	53.80	1	2,903	0.03%
2023/05/02	5	53.90	0	0.00	53.80	5	3,026	0.17%
2023/04/26	0	0.00	0.5	53.20	52.90	-0.5	3,288	-0.02%
2023/04/21	0	0.00	1	53.80	53.80	-1	3,344	-0.03%
2023/04/20	0	0.00	2	54.60	54.40	-2	3,354	-0.06%
2023/04/19	0	0.00	1	55.10	55.00	-1	3,398	-0.03%
2023/04/18	0	0.00	5	55.10	54.80	-5	3,409	-0.15%
2023/04/17	0	0.00	4	55.10	55.00	-4	3,409	-0.12%
2023/04/14	1	55.00	2	55.35	54.80	-1	3,409	-0.03%
2023/04/13	11	54.98	0	0.00	54.70	11	3,423	0.32%
2023/04/12	0	0.00	1	55.50	55.30	-1	3,444	-0.03%
2023/04/11	5	55.40	0	0.00	55.70	5	3,462	0.14%
2023/04/07	12	56.09	0	0.00	55.50	12	3,495	0.34%
2023/03/30	2	55.55	0	0.00	55.60	2	3,385	0.06%
2023/03/27	1	54.00	0	0.00	54.00	1	3,260	0.03%
2023/03/24	0	0.00	2	54.10	54.70	-2	3,272	-0.06%
2023/03/21	1	53.10	0	0.00	53.30	1	3,332	0.03%
2023/03/16	2	51.80	1	51.70	51.90	1	3,323	0.03%
2023/03/15	4	52.68	5	52.70	52.70	-1	3,343	-0.03%
2023/03/10	1	53.50	0	0.00	53.60	1	3,664	0.03%
2023/03/09	0	0.00	1	54.80	54.90	-1	3,665	-0.03%
2023/03/08	1	55.00	2	55.20	55.20	-1	3,746	-0.03%
2023/03/07	3	56.70	1	56.20	56.00	2	3,688	0.05%
2023/03/06	1	55.80	0	0.00	55.90	1	3,654	0.03%
2023/03/01	0	0.00	1	55.20	55.30	-1	3,627	-0.03%
2023/02/21	3	55.77	0	0.00	55.70	3	3,561	0.08%
2023/02/20	1	55.70	2	55.95	56.00	-1	3,617	-0.03%
2023/02/17	0	0.00	1	55.40	55.30	-1	3,625	-0.03%
2023/02/16	1	55.20	0	0.00	55.10	1	3,670	0.03%
2023/02/15	0	0.00	1	55.20	54.50	-1	3,743	-0.03%
2023/02/13	1	54.60	0	0.00	54.90	1	3,778	0.03%
2023/02/10	6	54.72	0	0.00	54.60	6	3,788	0.16%
2023/02/09	1	55.50	0	0.00	55.50	1	3,733	0.03%
2023/02/07	0	0.00	15	56.23	56.20	-15	3,671	-0.41%
2023/02/06	3	56.60	13	56.68	56.50	-10	3,643	-0.27%
2023/02/03	10	56.20	11	56.54	56.30	-1	3,593	-0.03%
2023/02/02	20	56.02	19.5	56.05	56.40	0.5	3,504	0.01%
2023/02/01	4.5	54.97	3	54.95	55.00	1.5	3,320	0.05%
2023/01/31	4	54.35	1	54.99	54.20	3	3,260	0.09%
2023/01/30	34	54.18	28.1	54.90	55.40	5.9	3,155	0.19%
2023/01/13	1	53.30	0	0.00	52.60	1	2,934	0.03%
2023/01/12	1	52.70	0	0.00	52.70	1	2,949	0.03%
2023/01/10	2.2	53.15	0	0.00	53.40	2.2	2,918	0.08%
2023/01/09	4.3	52.94	0	0.00	53.20	4.3	2,923	0.15%
2023/01/06	10	52.20	10	52.20	52.40	0	2,890	0.00%
2023/01/04	1	51.40	0	0.00	51.40	1	2,869	0.03%
2022/12/27	0	0.00	2	51.80	52.00	-2	2,786	-0.07%
2022/12/23	0	0.00	1	51.10	51.40	-1	2,805	-0.04%
2022/12/21	1	51.60	0	0.00	50.60	1	2,832	0.04%
2022/12/20	0	0.00	4	51.30	51.00	-4	2,826	-0.14%
2022/12/19	4	51.80	0	0.00	51.90	4	2,840	0.14%
2022/12/16	2	52.70	0	0.00	52.60	2	2,839	0.07%
2022/12/14	2	53.45	0	0.00	53.70	2	2,803	0.07%
2022/12/12	0	0.00	22	52.70	52.80	-22	2,691	-0.82%
2022/12/08	6	52.77	5	53.10	52.70	1	2,718	0.04%
2022/12/06	9	53.58	0	0.00	53.20	9	2,685	0.34%
2022/12/05	4	54.10	0	0.00	54.20	4	2,636	0.15%
2022/12/02	12	54.27	2.8	54.21	54.00	9.2	2,540	0.36%
2022/12/01	10	52.00	0	0.00	51.90	10	2,378	0.42%
2022/11/30	10	52.00	8.5	51.90	52.10	1.5	2,386	0.06%
2022/11/29	0	0.00	1	50.00	50.10	-1	2,294	-0.04%
2022/11/28	1	49.40	0	0.00	49.95	1	2,280	0.04%
2022/11/23	2	49.80	0	0.00	49.75	2	2,299	0.09%
2022/11/17	1	50.00	0	0.00	49.90	1	2,354	0.04%
2022/11/16	0	0.00	3	50.08	50.10	-3	2,340	-0.13%
2022/11/15	0	0.00	1.5	49.62	49.60	-1.5	2,273	-0.07%
2022/11/14	2	48.80	20	49.45	49.50	-18	2,234	-0.81%
2022/11/11	22.5	48.71	2	48.75	48.85	20.5	2,177	0.94%
2022/11/10	1	47.60	0	0.00	47.55	1	2,115	0.05%
2022/11/09	0	0.00	1	48.35	48.20	-1	2,098	-0.05%
2022/11/08	0	0.00	1	46.80	46.85	-1	2,079	-0.05%
2022/10/31	2	45.20	0	0.00	45.20	2	2,201	0.09%
2022/10/28	1	45.55	0	0.00	45.50	1	2,201	0.05%
2022/10/13	0.1	45.50	0	0.00	45.25	0.1	2,296	0.00%
2022/10/03	0	0.00	10	45.35	45.30	-10	2,379	-0.42%
2022/09/30	2.1	45.85	0	0.00	45.85	2.1	2,401	0.09%
2022/09/21	0.1	48.00	0	0.00	47.35	0.1	2,775	0.00%
2022/09/20	0.3	48.20	0	0.00	48.30	0.3	2,770	0.01%
2022/09/16	0.1	48.79	0	0.00	48.00	0.1	2,831	0.00%
2022/09/14	3	48.83	0	0.00	48.85	3	2,866	0.10%
2022/09/13	0	0.00	1	49.35	49.80	-1	2,901	-0.03%
2022/09/12	0	0.00	2	49.00	49.00	-2	3,011	-0.07%
2022/09/07	4	47.40	0	0.00	47.15	4	3,249	0.12%
2022/09/06	1	49.75	0	0.00	48.15	1	3,297	0.03%
2022/09/02	1	50.10	0	0.00	50.10	1	3,404	0.03%
2022/08/31	3	50.80	0	0.00	50.60	3	3,532	0.08%
2022/08/30	3	50.40	0	0.00	50.60	3	3,605	0.08%
2022/08/29	4	50.40	0	0.00	50.20	4	3,669	0.11%
2022/08/26	0	0.00	1	51.40	51.60	-1	3,781	-0.03%
2022/08/22	1	50.10	0	0.00	50.20	1	6,194	0.02%
2022/08/18	0	0.00	2	49.95	50.20	-2	6,430	-0.03%
2022/08/17	1	50.40	1	50.40	50.40	0	6,540	0.00%
2022/08/15	0.1	51.10	5	50.42	50.40	-4.9	6,717	-0.07%
2022/08/12	3	51.00	6	51.10	51.10	-3	6,721	-0.04%
2022/08/11	0	0.00	2	50.70	50.60	-2	6,755	-0.03%
2022/08/10	2	49.85	2	49.80	49.80	0	6,770	0.00%
2022/08/08	0	0.00	3	48.35	48.60	-3	6,957	-0.04%
2022/08/04	0	0.00	12	47.85	47.95	-12	7,101	-0.17%
2022/08/03	0	0.00	2	48.08	48.10	-2	7,121	-0.03%
2022/08/01	1	49.50	0	0.00	49.50	1	7,140	0.01%
2022/07/20	1	47.50	0	0.00	47.50	1	7,182	0.01%
2022/07/19	1	46.95	0	0.00	46.90	1	7,176	0.01%
2022/07/18	11	47.10	10	46.85	47.00	1	7,226	0.01%
2022/07/11	0	0.00	1	46.05	46.25	-1	7,196	-0.01%
2022/07/08	0	46.15	0	0.00	46.05	0	7,190	0.00%
2022/07/06	0	0.00	2	45.20	45.10	-2	7,162	-0.03%
2022/07/05	2	45.75	0	0.00	46.55	2	7,137	0.03%
2022/07/04	1	46.00	4	46.20	45.70	-3	7,133	-0.04%
2022/07/01	5	47.79	0	0.00	47.00	5	7,121	0.07%
2022/06/30	6	49.80	1	49.95	49.30	5	7,040	0.07%
2022/06/27	1	53.50	0	0.00	53.60	1	6,921	0.01%
2022/06/23	2	52.70	0	0.00	52.50	2	6,879	0.03%
2022/06/21	0	0.00	11.1	54.16	54.60	-11.1	6,830	-0.16%
2022/06/20	2	53.80	0	0.00	52.90	2	6,795	0.03%
2022/06/17	1	54.60	0	0.00	55.50	1	6,680	0.01%
2022/06/16	3	55.80	2	56.50	55.20	1	6,524	0.02%
2022/06/15	1	57.00	1	56.60	56.20	0	6,514	0.00%
2022/06/14	1	55.60	0	0.00	56.40	1	6,485	0.02%
2022/06/10	1	56.40	1	56.40	56.40	0	6,353	0.00%
2022/06/09	1	56.80	0	0.00	56.40	1	6,310	0.02%
2022/06/08	0	0.00	4	56.48	56.40	-4	6,213	-0.06%
2022/06/07	1	56.80	2	56.30	56.20	-1	6,155	-0.02%
2022/06/06	3	56.20	0	0.00	56.30	3	6,090	0.05%
2022/06/02	6	56.93	6.2	56.79	56.50	-0.2	5,993	0.00%
2022/06/01	1	56.10	2.2	55.99	56.00	-1.2	5,706	-0.02%
2022/05/31	4.5	54.74	6	55.40	54.60	-1.5	5,360	-0.03%
2022/05/30	8	54.00	0	0.00	54.30	8	3,832	0.21%
2022/05/26	2	54.50	0	0.00	54.40	2	3,640	0.05%
2022/05/25	3	53.50	0	0.00	54.40	3	3,678	0.08%
2022/05/24	2	53.20	1	53.60	53.20	1	3,683	0.03%
2022/05/23	1	54.00	0	0.00	53.80	1	3,696	0.03%
2022/05/19	4	54.00	1	54.60	54.00	3	3,686	0.08%
2022/05/18	1	54.90	0	0.00	55.60	1	3,604	0.03%
2022/05/17	0	0.00	5	54.70	54.90	-5	3,578	-0.14%
2022/05/16	20.2	56.60	0	0.00	55.90	20.2	3,497	0.58%
2022/05/13	2	58.60	0	0.00	58.50	2	3,385	0.06%
2022/05/10	0	0.00	1	60.10	61.50	-1	3,401	-0.03%
2022/04/29	1	58.50	0	0.00	59.00	1	3,495	0.03%
2022/04/21	0	0.00	2	60.40	60.70	-2	3,469	-0.06%
2022/04/19	2	60.60	0	0.00	60.10	2	3,474	0.06%
2022/04/18	3	60.80	1	60.20	60.60	2	3,473	0.06%
2022/04/15	0	61.00	0	0.00	60.60	0	3,480	0.00%
2022/04/13	0	0.00	1.7	61.04	61.40	-1.7	3,592	-0.05%
2022/04/11	13	60.00	5	60.32	60.20	8	3,787	0.21%
2022/04/08	3	60.90	0	0.00	60.80	3	3,784	0.08%
2022/04/07	5	61.10	0	0.00	60.80	5	3,773	0.13%
2022/04/01	14	62.10	0	0.00	62.10	14	3,705	0.38%
2022/03/31	0	0.00	0.8	62.90	62.80	-0.8	3,688	-0.02%
2022/03/30	1	62.60	0	0.00	62.60	1	3,663	0.03%
2022/03/24	0	0.00	3	62.30	63.30	-3	3,651	-0.08%
2022/03/23	3	63.00	0	0.00	62.70	3	3,669	0.08%
2022/03/17	0	0.00	1	63.10	62.90	-1	3,647	-0.03%
2022/03/14	0	0.00	2	62.30	62.10	-2	3,671	-0.05%
2022/03/11	8	62.45	0	0.00	62.40	8	3,733	0.21%
2022/03/10	2	62.90	0	0.00	63.00	2	3,775	0.05%
2022/03/08	2	62.80	2	62.10	61.90	0	3,808	0.00%
2022/03/07	0	0.00	1	62.10	62.60	-1	3,803	-0.03%
2022/03/03	0.2	64.70	0	0.00	64.70	0.2	3,864	0.00%
2022/03/01	0	0.00	2	64.70	64.80	-2	3,908	-0.05%
2022/02/25	1	63.50	3	64.20	63.80	-2	3,836	-0.05%
2022/02/24	0	0.00	6	63.97	63.70	-6	3,779	-0.16%
2022/02/22	0	0.00	0.2	63.40	63.90	-0.2	3,637	-0.01%
2022/02/18	0	0.00	2	63.00	63.00	-2	3,636	-0.06%
2022/02/15	0	0.00	1	62.40	62.00	-1	3,898	-0.03%
2022/02/11	3	62.87	1	63.10	63.30	2	4,071	0.05%
2022/02/10	2	63.25	11	63.05	63.60	-9	4,106	-0.22%
2022/02/08	10.2	60.00	0	0.00	61.10	10.2	4,088	0.25%
2022/02/07	1	60.10	0	0.00	60.20	1	4,198	0.02%
2022/01/25	1	60.40	23	60.49	60.40	-22	4,375	-0.50%
2022/01/24	1	61.50	0	0.00	61.50	1	4,369	0.02%
2022/01/21	0	0.00	4	62.13	62.00	-4	4,417	-0.09%
2022/01/20	1	61.60	0	0.00	62.00	1	4,457	0.02%
2022/01/19	2	62.15	0	0.00	62.00	2	4,484	0.04%
2022/01/17	1	62.30	0	0.00	62.40	1	4,573	0.02%
2022/01/07	1	64.50	0	0.00	64.20	1	5,567	0.02%
2022/01/05	6	66.43	0	0.00	66.20	6	5,650	0.11%
2021/12/29	0	0.00	2	65.00	64.90	-2	6,247	-0.03%
2021/12/22	0	0.00	1	64.40	64.10	-1	8,081	-0.01%
2021/12/21	0	0.00	1	64.00	64.10	-1	8,253	-0.01%
2021/12/20	2	63.70	0	0.00	63.60	2	8,387	0.02%
2021/12/15	3	64.00	0	0.00	63.90	3	9,158	0.03%
2021/12/09	4	64.50	0	0.00	65.20	4	9,552	0.04%
2021/12/08	0	0.00	5	64.50	64.30	-5	9,529	-0.05%
2021/12/03	0	0.00	5	64.60	64.40	-5	9,490	-0.05%
2021/12/01	0	0.00	30	64.65	64.90	-30	9,490	-0.32%
2021/11/30	25	65.70	0	0.00	65.20	25	9,519	0.26%
2021/11/29	0	0.00	20	65.40	65.00	-20	9,497	-0.21%
2021/11/26	11	65.09	1	65.20	65.10	10	9,469	0.11%
2021/11/24	1	67.10	0	0.00	67.10	1	9,427	0.01%
2021/11/23	0	0.00	15	66.49	66.60	-15	9,460	-0.16%
2021/11/22	5	67.30	1	67.00	67.10	4	9,442	0.04%
2021/11/19	0	0.00	3	66.70	66.70	-3	9,486	-0.03%
2021/11/18	10	66.70	0	0.00	67.10	10	9,548	0.10%
2021/11/17	25	67.02	0	0.00	66.90	25	9,682	0.26%
2021/11/16	5	67.20	0	0.00	67.30	5	9,779	0.05%
2021/11/15	0	0.00	3	68.30	68.00	-3	9,836	-0.03%
2021/11/12	5	68.90	0	0.00	68.90	5	9,928	0.05%
2021/11/11	0	0.00	4	69.30	69.30	-4	9,930	-0.04%
2021/11/10	2	70.10	6	70.03	70.20	-4	9,851	-0.04%
2021/11/09	0	0.00	1	70.10	69.60	-1	9,853	-0.01%
2021/11/08	0	0.00	5	69.50	69.60	-5	9,847	-0.05%
2021/11/05	0	0.00	4	69.83	70.00	-4	9,845	-0.04%
2021/11/04	15	70.20	36	70.40	70.00	-21	9,782	-0.21%
2021/11/03	0	0.00	18	69.86	69.80	-18	9,643	-0.19%
2021/11/02	1	69.50	2	70.20	69.10	-1	9,609	-0.01%
2021/10/28	10	68.80	4	68.35	68.60	6	9,393	0.06%
2021/10/27	1	67.70	0	0.00	67.70	1	9,316	0.01%
2021/10/26	5	68.00	0	0.00	68.00	5	9,311	0.05%
2021/10/25	2	68.20	1	68.30	68.30	1	9,279	0.01%
2021/10/22	4	67.80	4	66.80	67.90	0	9,259	0.00%
2021/10/21	6	66.83	0	0.00	66.50	6	9,213	0.07%
2021/10/20	2	67.40	5	67.50	67.90	-3	9,154	-0.03%
2021/10/19	12	68.16	0	0.00	68.00	12	9,037	0.13%
2021/10/18	3	68.90	0	0.00	68.70	3	8,913	0.03%
2021/10/15	0	0.00	2	70.70	70.80	-2	8,729	-0.02%
2021/10/14	0	0.00	5	68.60	68.50	-5	8,527	-0.06%
2021/10/13	5	69.00	12.5	69.15	69.00	-7.5	8,468	-0.09%
2021/10/12	16	68.18	0	0.00	67.90	16	8,397	0.19%
2021/10/08	5	70.26	15	70.94	70.10	-10	8,305	-0.12%
2021/10/07	5	69.24	11	69.42	69.40	-6	8,151	-0.07%
2021/10/06	21	69.30	0	0.00	68.30	21	8,078	0.26%
2021/10/05	0.1	70.50	4	69.73	71.20	-3.9	7,773	-0.05%
2021/10/04	14	69.94	60	70.23	70.90	-46	7,414	-0.62%
2021/10/01	10.1	67.31	7	68.86	67.60	3.1	6,842	0.05%
2021/09/30	19	71.15	20.1	70.44	70.30	-1.1	6,600	-0.02%
2021/09/29	0	0.00	1	68.60	68.70	-1	6,218	-0.02%
2021/09/28	1	69.00	10	69.40	69.40	-9	6,209	-0.14%
2021/09/27	10	68.10	7	68.44	68.80	3	6,058	0.05%
2021/09/24	35.1	68.97	25	68.67	68.70	10.1	5,961	0.17%
2021/09/23	19	67.53	5.3	67.33	68.00	13.7	5,645	0.24%
2021/09/17	0	0.00	19	66.42	66.50	-19	5,240	-0.36%
2021/09/16	0	0.00	3	64.63	64.40	-3	5,113	-0.06%
2021/09/15	9	65.63	6	65.03	65.00	3	5,073	0.06%
2021/09/14	0	0.00	4	63.10	62.80	-4	4,849	-0.08%
2021/09/13	2	63.50	0	0.00	63.00	2	4,862	0.04%
2021/09/08	2.3	63.74	0	0.00	62.90	2.3	5,002	0.05%
2021/09/03	1	63.60	2	64.50	64.90	-1	4,952	-0.02%
2021/09/02	1	65.00	2	65.05	64.20	-1	4,909	-0.02%
2021/08/31	0	0.00	10	65.63	66.30	-10	4,845	-0.21%
2021/08/30	0	0.00	1	66.10	66.20	-1	4,853	-0.02%
2021/08/27	1	65.90	1	66.60	66.20	0	4,900	0.00%
2021/08/26	0	0.00	1	65.10	65.70	-1	4,919	-0.02%
2021/08/25	2	66.30	8	65.39	65.70	-6	5,051	-0.12%
2021/08/24	2	66.85	0	0.00	65.70	2	5,050	0.04%
2021/08/23	16	66.61	19	66.85	67.30	-3	5,006	-0.06%
2021/08/20	5	65.08	7.5	65.85	65.90	-2.5	4,871	-0.05%
2021/08/19	14	64.44	3	64.70	64.50	11	4,791	0.23%
2021/08/18	4	65.88	8	65.18	66.80	-4	4,610	-0.09%
2021/08/17	0.2	64.10	1	64.40	64.40	-0.8	4,482	-0.02%
2021/08/16	1	63.70	0	0.00	63.90	1	4,440	0.02%
2021/08/13	0.1	64.00	3	64.37	64.00	-2.9	4,433	-0.07%
2021/08/12	0	0.00	1	64.00	63.80	-1	4,405	-0.02%
2021/08/11	0	0.00	1	63.20	63.30	-1	4,404	-0.02%
2021/08/09	1	63.60	0	0.00	62.80	1	4,608	0.02%
2021/08/06	2	63.65	2	63.30	63.70	0	4,665	0.00%
2021/08/05	0	0.00	2	62.30	63.20	-2	4,772	-0.04%
2021/08/04	0	0.00	2	62.10	62.10	-2	4,972	-0.04%
2021/08/03	0	0.00	1	62.00	62.30	-1	5,070	-0.02%
2021/08/02	0	0.00	4	62.08	62.20	-4	5,105	-0.08%
2021/07/30	4	61.70	0	0.00	61.60	4	5,173	0.08%
2021/07/29	0	0.00	0.8	62.80	62.70	-0.8	5,196	-0.02%
2021/07/28	1	64.50	0	0.00	62.20	1	5,306	0.02%
2021/07/26	6	62.93	0	0.00	63.10	6	5,680	0.11%
2021/07/23	0	0.00	1	62.00	62.60	-1	5,639	-0.02%
2021/07/22	0	0.00	1	62.10	62.40	-1	5,708	-0.02%
2021/07/21	2	63.00	6	63.00	63.00	-4	5,794	-0.07%
2021/07/20	4	64.37	16	64.75	64.20	-12	5,755	-0.21%
2021/07/15	10	66.70	1	67.00	66.70	9	6,086	0.15%
2021/07/13	0	0.00	4	66.75	66.10	-4	6,153	-0.07%
2021/07/09	6	64.90	7	65.07	65.00	-1	6,253	-0.02%
2021/07/08	2	65.30	2	65.40	65.50	0	6,399	0.00%
2021/07/07	0	0.00	2	65.55	65.50	-2	6,501	-0.03%
2021/07/06	1	66.20	0	0.00	66.00	1	6,572	0.02%
2021/07/05	0	0.00	2	66.10	67.00	-2	6,628	-0.03%
2021/07/02	2	64.75	2	64.60	65.00	0	6,607	0.00%
2021/07/01	2	65.65	3	65.30	65.10	-1	6,709	-0.01%
2021/06/30	1	65.90	0	0.00	65.70	1	6,760	0.01%
2021/06/25	2	66.10	1	65.90	65.60	1	7,238	0.01%
2021/06/24	1	65.30	0	0.00	65.40	1	7,302	0.01%
2021/06/23	1	64.20	3	64.70	65.10	-2	7,422	-0.03%
2021/06/22	2	63.90	2.3	63.94	63.90	-0.3	7,633	0.00%
2021/06/21	2	64.45	0	0.00	64.20	2	7,891	0.03%
2021/06/18	0	0.00	1	65.90	65.70	-1	8,989	-0.01%
2021/06/17	1	65.00	0	0.00	65.00	1	9,076	0.01%
2021/06/15	1	64.90	0	0.00	65.00	1	9,745	0.01%
2021/06/11	0	0.00	1	64.90	64.90	-1	10,415	-0.01%
2021/06/10	2	64.05	0	0.00	64.20	2	10,545	0.02%
2021/06/09	0	0.00	1	63.30	63.40	-1	10,719	-0.01%
2021/06/08	0	0.00	1	64.40	64.40	-1	11,187	-0.01%
2021/06/07	2	63.60	0	0.00	63.50	2	11,381	0.02%
2021/06/04	2	63.95	1	64.00	64.00	1	11,419	0.01%
2021/06/03	1	66.10	0	0.00	65.10	1	11,503	0.01%
2021/06/02	4	66.80	3	67.70	65.90	1	11,547	0.01%
2021/06/01	1	65.90	0	0.00	66.40	1	11,512	0.01%
2021/05/28	1	64.70	5	65.00	64.60	-4	11,746	-0.03%
2021/05/25	7.3	64.25	1	64.40	64.30	6.3	12,460	0.05%
2021/05/24	0	0.00	3	63.27	63.50	-3	13,058	-0.02%
2021/05/21	3	63.57	0	0.00	63.10	3	13,201	0.02%
2021/05/20	0	0.00	1	62.40	62.20	-1	13,440	-0.01%
2021/05/19	0	0.00	1	62.00	62.10	-1	13,616	-0.01%
2021/05/18	3	60.97	10	60.60	62.70	-7	13,799	-0.05%
2021/05/17	2	57.40	1	60.10	57.80	1	13,988	0.01%
2021/05/14	0	0.00	3	62.10	60.90	-3	14,093	-0.02%
2021/05/13	2	59.95	3.2	60.37	61.20	-1.2	14,457	-0.01%
2021/05/12	6	60.00	2	58.45	59.80	4	14,679	0.03%
2021/05/11	2	63.15	0	63.50	62.00	2	15,153	0.01%
2021/05/10	0	0.00	1	65.40	65.40	-1	15,223	-0.01%
2021/05/07	10	65.00	4	66.03	66.20	6	15,477	0.04%
2021/05/06	2	64.50	1	64.60	64.40	1	15,780	0.01%
2021/05/05	1.7	64.84	2	64.90	63.60	-0.3	16,217	0.00%
2021/05/04	14	63.81	50	63.76	64.20	-36	16,250	-0.22%
2021/05/03	2	68.25	24	68.42	66.70	-22	16,320	-0.13%
2021/04/29	2	69.25	2	69.30	69.00	0	16,341	0.00%
2021/04/28	3	70.20	12	70.02	69.70	-9	16,457	-0.05%
2021/04/27	12	71.09	4	70.78	70.70	8	16,704	0.05%
2021/04/26	15.2	70.19	0.8	70.00	69.60	14.4	16,916	0.09%
2021/04/23	25	69.91	0	0.00	69.60	25	17,894	0.14%
2021/04/22	8	70.50	14.2	70.10	69.30	-6.2	19,364	-0.03%
2021/04/21	11	71.41	8	71.03	70.80	3	21,177	0.01%
2021/04/20	1	70.90	0	0.00	71.00	1	23,422	0.00%
2021/04/19	5	71.16	0	0.00	71.10	5	24,127	0.02%
2021/04/16	1	71.70	2	72.25	71.70	-1	24,288	0.00%
2021/04/15	7	70.44	0	0.00	70.80	7	24,357	0.03%
2021/04/14	2.2	70.14	11	71.91	71.10	-8.8	24,344	-0.04%
2021/04/13	2	72.30	4	72.98	72.10	-2	24,468	-0.01%
2021/04/12	1	72.50	26	72.21	72.10	-25	24,572	-0.10%
2021/04/09	2	72.10	0	0.00	72.00	2	24,711	0.01%
2021/04/08	9.3	72.34	10	72.35	72.30	-0.7	24,687	0.00%
2021/04/07	24	72.78	4	72.95	73.10	20	24,603	0.08%
2021/04/06	15	72.19	9	72.23	72.10	6	24,526	0.02%
2021/04/01	16	72.06	21	71.98	71.90	-5	24,495	-0.02%
2021/03/31	18.2	73.00	18	72.96	72.60	0.2	24,416	0.00%
2021/03/30	3	74.30	5	74.18	74.80	-2	24,191	-0.01%
2021/03/29	7	74.21	8	74.10	74.10	-1	24,121	0.00%
2021/03/26	39	73.89	1	73.70	73.80	38	24,108	0.16%
2021/03/25	15	75.51	9	74.32	74.10	6	24,013	0.02%
2021/03/24	5	75.78	57	75.41	75.40	-52	23,836	-0.22%
2021/03/23	32	76.86	62	77.27	76.10	-30	23,564	-0.13%
2021/03/22	6	73.40	4	73.35	74.00	2	22,465	0.01%
2021/03/19	13	73.60	4	73.30	73.00	9	22,308	0.04%
2021/03/18	18	74.79	20.1	74.76	74.80	-2.1	22,105	-0.01%
2021/03/17	29	74.13	26	74.24	73.40	3	21,765	0.01%
2021/03/16	13	72.88	11	72.82	72.50	2	21,200	0.01%
2021/03/15	10	72.61	6	72.52	72.80	4	21,150	0.02%
2021/03/12	11	72.82	13.2	72.98	73.30	-2.2	21,192	-0.01%
2021/03/11	10	70.74	12	70.86	71.30	-2	21,120	-0.01%
2021/03/10	4	69.40	6	69.83	69.60	-2	20,960	-0.01%
2021/03/09	4	68.63	11	68.13	69.00	-7	20,933	-0.03%
2021/03/05	5	70.38	11	70.43	70.00	-6	20,689	-0.03%
2021/03/04	12	71.08	19	70.86	70.50	-7	20,660	-0.03%
2021/03/03	1	69.50	0	0.00	70.80	1	20,431	0.00%
2021/03/02	3	69.40	3	70.17	69.30	0	20,303	0.00%
2021/02/26	4.2	70.19	2	70.70	70.00	2.2	20,163	0.01%
2021/02/25	4	71.75	21	72.37	71.30	-17	19,931	-0.09%
2021/02/24	24	71.41	15.2	71.49	70.60	8.8	19,489	0.05%
2021/02/23	2	68.90	10	69.30	69.70	-8	18,843	-0.04%
2021/02/22	11	70.00	4.5	70.27	69.70	6.5	18,685	0.04%
2021/02/19	7	68.76	1	69.50	69.40	6	18,424	0.03%
2021/02/18	4	70.00	55	70.65	70.20	-51	18,213	-0.28%
2021/02/17	54	69.38	2	69.50	69.90	52	17,982	0.29%
2021/02/05	9.3	70.78	8	70.83	70.40	1.3	17,708	0.01%
2021/02/04	18.2	70.42	0	0.00	70.40	18.2	17,457	0.10%
2021/02/03	12	72.78	0	0.00	72.50	12	17,039	0.07%
2021/02/02	26	74.66	14	74.41	73.60	12	16,672	0.07%
2021/02/01	9	74.11	1	74.90	74.90	8	15,953	0.05%
2021/01/29	42.2	77.41	39.9	76.39	74.80	2.3	15,757	0.01%
2021/01/28	45.2	76.85	2.2	77.16	77.20	43	15,459	0.28%
2021/01/27	34	76.96	32.2	77.24	78.20	1.8	15,072	0.01%
2021/01/26	5.3	74.86	16.2	75.06	74.40	-10.9	14,563	-0.07%
2021/01/25	15.2	75.94	1	75.10	75.30	14.2	14,395	0.10%
2021/01/22	8.4	74.68	7	74.44	75.60	1.4	14,088	0.01%
2021/01/21	4	72.63	4	73.60	72.50	0	13,851	0.00%
2021/01/20	11.2	73.21	2	72.80	72.10	9.2	13,646	0.07%
2021/01/19	5	76.40	18	75.24	76.00	-13	13,299	-0.10%
2021/01/18	31.2	74.93	19.7	75.65	77.30	11.5	12,960	0.09%
2021/01/15	16	76.86	29.4	75.95	75.60	-13.4	11,917	-0.11%
2021/01/14	95	75.92	54	76.74	76.90	41	10,349	0.40%
2021/01/13	72	70.18	57.3	70.58	72.80	14.7	8,308	0.18%
2021/01/12	24	67.70	26	67.70	67.70	-2	5,923	-0.03%
2021/01/11	1	61.60	3.3	61.60	61.60	-2.3	5,142	-0.04%
2021/01/08	9	55.19	5	55.78	56.00	4	4,890	0.08%
2021/01/07	3.5	55.40	3	55.37	55.60	0.5	4,712	0.01%
2021/01/06	2.5	56.86	13	56.34	55.70	-10.5	4,613	-0.23%
2021/01/05	12	56.14	12	56.41	56.10	0	4,309	0.00%
2021/01/04	6	54.90	38.5	55.32	55.60	-32.5	4,071	-0.80%
2020/12/31	1	53.20	1	53.90	53.40	0	3,844	0.00%
2020/12/30	9.5	53.41	0	0.00	53.60	9.5	3,760	0.25%
2020/12/29	44	53.60	71	53.47	53.40	-27	3,724	-0.72%
2020/12/28	0	0.00	1	54.20	54.00	-1	3,684	-0.03%
2020/12/25	30	53.90	12	53.98	53.70	18	3,627	0.50%
2020/12/24	4	52.73	2	53.20	52.70	2	3,521	0.06%
2020/12/22	7	52.60	5	52.00	52.00	2	3,437	0.06%
2020/12/21	1	51.90	0	0.00	52.20	1	3,413	0.03%
2020/12/18	20	52.31	0	0.00	51.90	20	3,403	0.59%
2020/12/17	16	52.53	0	0.00	52.60	16	3,360	0.48%
2020/12/16	3	52.47	0.2	52.80	52.90	2.8	3,354	0.08%
2020/12/15	6	52.00	0	0.00	52.00	6	3,341	0.18%
2020/12/14	6	53.10	0	0.00	52.70	6	3,279	0.18%
2020/12/11	1	52.90	0	0.00	53.00	1	3,205	0.03%
2020/12/10	19	53.60	26	54.15	53.20	-7	3,128	-0.22%
2020/12/09	9	54.89	5.9	54.77	54.70	3.1	2,998	0.10%
2020/12/08	19	55.00	3.8	54.85	54.70	15.3	2,877	0.53%
2020/12/07	15.8	54.06	34	54.59	56.30	-18.3	2,632	-0.69%
2020/12/04	0.2	52.40	6	52.30	52.50	-5.9	2,227	-0.26%
2020/12/03	6	51.73	0	0.00	51.60	6	2,175	0.28%
2020/12/02	1	52.50	0	0.00	52.20	1	2,119	0.05%
2020/12/01	5	52.30	0	0.00	52.40	5	2,123	0.24%
2020/11/30	0	0.00	15	52.60	52.60	-15	2,111	-0.71%
2020/11/27	9	52.24	0	0.00	52.10	9	2,002	0.45%
2020/11/26	0	0.00	10	52.10	52.20	-10	2,000	-0.50%
2020/11/24	5	51.60	0	0.00	51.60	5	2,028	0.25%
2020/11/17	5	51.60	0	0.00	51.30	5	1,939	0.26%
2020/11/13	7	51.39	0	0.00	51.00	7	1,988	0.35%
2020/11/11	0	0.00	10	52.08	52.30	-10	1,952	-0.51%
2020/11/09	0	0.00	11	51.98	51.70	-11	1,966	-0.56%
2020/11/06	0	0.00	1	51.20	51.30	-1	1,968	-0.05%
2020/11/05	0	0.00	2	51.40	51.20	-2	1,984	-0.10%
2020/11/03	0	0.00	1	51.20	51.10	-1	2,012	-0.05%
2020/10/30	13	50.18	0	0.00	50.10	13	2,045	0.64%
2020/10/29	3	50.20	0	0.00	50.40	3	2,036	0.15%
2020/10/22	1	51.30	0	0.00	51.30	1	2,165	0.05%
2020/10/20	5	51.70	0	0.00	51.60	5	2,272	0.22%
2020/10/16	2	51.60	0	0.00	51.20	2	2,420	0.08%
2020/10/15	0	51.70	0	0.00	51.40	0	2,494	0.00%
2020/10/14	11	51.90	0	0.00	51.80	11	2,580	0.43%
2020/10/08	3	52.07	0	0.00	52.10	3	2,790	0.11%
2020/09/23	6	51.52	0	0.00	51.40	6	3,069	0.20%
2020/09/22	8	51.93	1	52.00	52.00	7	3,132	0.22%
2020/09/14	0	0.00	3	52.80	52.80	-3	3,342	-0.09%
2020/09/09	2	51.80	0	0.00	52.10	2	3,405	0.06%
2020/09/08	0.5	52.40	0	0.00	52.30	0.5	3,422	0.01%
2020/09/03	0	0.00	4	53.40	53.30	-4	3,473	-0.12%
2020/08/20	11	51.91	0	52.00	51.20	11	3,581	0.31%
2020/08/18	0	0.00	1	54.00	54.00	-1	3,510	-0.03%
2020/08/13	0	0.00	1	52.90	53.10	-1	3,519	-0.03%
2020/08/11	23	53.89	0	0.00	53.70	23	3,501	0.66%
2020/08/10	5	54.50	0	0.00	54.40	5	3,522	0.14%
2020/08/06	0	0.00	1	54.60	54.80	-1	3,566	-0.03%
2020/08/05	1	54.70	1	54.70	54.50	0	3,592	0.00%
2020/07/29	2	53.60	0	0.00	53.70	2	3,676	0.05%
2020/07/28	1	54.80	1	54.30	53.60	0	3,734	0.00%
2020/07/24	1	54.80	0	0.00	54.20	1	3,912	0.03%
2020/07/23	4	55.55	0.6	55.40	55.30	3.4	3,881	0.09%
2020/07/21	2	57.00	4	57.43	57.60	-2	3,757	-0.05%
2020/07/20	0	0.00	5	56.90	56.90	-5	3,695	-0.14%
2020/07/17	0	0.00	1	57.50	57.70	-1	3,632	-0.03%
2020/07/15	1	57.20	1	58.40	57.20	0	3,552	0.00%
2020/07/14	0	0.00	2	58.10	57.70	-2	3,530	-0.06%
2020/07/13	1	57.80	0	0.00	58.00	1	3,522	0.03%
2020/07/10	0	0.00	1	57.10	57.10	-1	3,528	-0.03%
2020/07/08	2	57.80	5	58.00	58.20	-3	3,499	-0.09%
2020/07/07	10	58.20	7	58.49	57.90	3	3,496	0.09%
2020/07/06	3	57.67	2	57.90	57.80	1	3,540	0.03%
2020/07/01	0	0.00	12	57.17	57.00	-12	3,542	-0.34%
2020/06/30	1	55.70	0	0.00	56.50	1	3,455	0.03%
2020/06/29	7	55.26	0	0.00	55.20	7	3,419	0.20%
2020/06/24	2	55.30	0	0.00	55.90	2	3,392	0.06%
2020/06/19	5	54.60	0	0.00	54.10	5	3,365	0.15%
2020/06/17	0	0.00	1	54.80	54.50	-1	3,313	-0.03%
2020/06/15	1	53.30	0	0.00	53.10	1	3,485	0.03%
2020/06/10	1	55.60	0	0.00	55.70	1	3,628	0.03%
2020/06/09	3	55.47	0	0.00	55.40	3	3,744	0.08%
2020/06/08	2	55.55	2	55.30	55.80	0	3,846	0.00%
2020/06/05	1	55.60	0	0.00	55.50	1	3,834	0.03%
2020/06/04	5	55.10	0	0.00	55.20	5	3,822	0.13%
2020/06/03	0	0.00	1	54.90	55.20	-1	3,835	-0.03%
2020/06/01	0	0.00	1	54.00	54.00	-1	3,825	-0.03%
2020/05/27	8	54.20	0	0.00	54.30	8	3,829	0.21%
2020/05/19	0	0.00	1	54.20	54.50	-1	3,843	-0.03%
2020/05/18	1	53.40	1	54.10	53.70	0	3,845	0.00%
2020/05/14	6	56.00	5	55.50	55.50	1	3,778	0.03%
2020/05/13	3	56.50	0	0.00	56.80	3	3,739	0.08%
2020/05/12	2	56.40	0	0.00	56.50	2	3,743	0.05%
2020/05/11	1	57.40	2	57.10	57.40	-1	3,742	-0.03%
2020/05/08	0	0.00	1	56.30	56.20	-1	3,714	-0.03%
2020/05/07	1	55.70	0	0.00	56.00	1	3,679	0.03%
2020/05/05	2	56.10	2	55.70	55.90	0	3,633	0.00%
2020/05/04	5	55.72	0	0.00	56.30	5	3,626	0.14%
2020/04/30	6	57.85	2	58.15	57.60	4	3,581	0.11%
2020/04/29	1	55.10	0	0.00	54.90	1	3,414	0.03%
2020/04/28	1	54.70	2	54.60	54.60	-1	3,425	-0.03%
2020/04/21	0	0.00	1	52.70	52.40	-1	3,505	-0.03%
2020/04/17	5	54.50	0	0.00	54.50	5	3,472	0.14%
2020/04/15	0	0.00	1	54.60	54.50	-1	3,391	-0.03%
2020/04/14	0	0.00	4	54.40	54.30	-4	3,367	-0.12%
2020/04/13	4	53.98	4	53.60	53.50	0	3,353	0.00%
2020/04/10	1	53.80	0	0.00	54.30	1	3,367	0.03%
2020/04/09	4	55.55	8	55.33	54.80	-4	3,354	-0.12%
2020/04/08	0	0.00	12	53.07	53.40	-12	3,239	-0.37%
2020/04/07	0	0.00	1	51.20	51.20	-1	3,189	-0.03%
2020/04/06	1	49.70	0	0.00	49.95	1	3,167	0.03%
2020/04/01	6	49.03	0	0.00	49.00	6	3,164	0.19%
2020/03/31	1	49.50	0	0.00	49.50	1	3,161	0.03%
2020/03/30	0	0.00	2	49.00	49.25	-2	3,144	-0.06%
2020/03/25	1	50.00	0	0.00	49.95	1	3,165	0.03%
2020/03/24	0	0.00	5	49.40	48.75	-5	3,153	-0.16%
2020/03/23	5	47.20	0	0.00	46.95	5	3,187	0.16%
2020/03/19	2	46.28	1	46.85	46.20	1	3,172	0.03%
2020/03/18	0	0.00	3	50.47	50.00	-3	3,119	-0.10%
2020/03/17	5	50.60	0	0.00	51.00	5	3,177	0.16%
2020/03/16	3	52.70	0	0.00	52.00	3	3,134	0.10%
2020/03/11	5	58.20	1	58.50	58.10	4	2,899	0.14%
2020/03/09	0	0.00	2	58.20	58.50	-2	2,907	-0.07%
2020/03/06	1	58.70	0	0.00	58.50	1	2,863	0.03%
2020/03/05	0	0.00	1	59.80	59.90	-1	2,843	-0.04%
2020/03/04	1	58.90	0	0.00	59.00	1	2,858	0.03%
2020/02/27	1	59.70	0	0.00	59.50	1	2,885	0.03%
2020/02/25	2	59.55	1	59.90	59.90	1	2,870	0.03%
2020/02/21	1	60.40	1	60.70	60.50	0	2,895	0.00%
2020/02/20	0	0.00	1	60.70	60.70	-1	2,941	-0.03%
2020/02/14	1	61.40	0	0.00	61.20	1	3,032	0.03%
2020/02/13	5	61.30	1	61.30	61.30	4	3,058	0.13%
2020/02/12	0	0.00	1	61.39	61.20	-1	3,074	-0.03%
2020/02/07	1	60.90	5	61.20	61.40	-4	3,186	-0.13%
2020/02/06	0	0.00	2	61.70	61.60	-2	3,264	-0.06%
2020/02/03	5	58.00	0	0.00	59.30	5	3,564	0.14%
2020/01/31	5	60.58	0	0.00	60.50	5	3,521	0.14%
2020/01/30	2	60.10	0	0.00	59.80	2	3,507	0.06%
2020/01/15	1	65.40	2	65.25	65.40	-1	3,408	-0.03%
2020/01/13	1	65.10	1	65.00	65.00	0	3,435	0.00%
2020/01/10	0	0.00	2	64.70	64.90	-2	3,451	-0.06%
2020/01/09	0	0.00	1	64.80	64.80	-1	3,479	-0.03%
2020/01/06	5	65.78	3	65.50	65.30	2	3,461	0.06%
2020/01/03	0	0.00	2	66.75	66.60	-2	3,467	-0.06%
2020/01/02	1	66.40	2	66.20	66.30	-1	3,487	-0.03%
2019/12/27	2	67.00	1	67.40	67.00	1	3,513	0.03%
2019/12/24	1	67.10	1	67.10	67.00	0	3,508	0.00%
2019/12/23	0	0.00	4	67.58	67.60	-4	3,526	-0.11%
2019/12/20	1	67.90	1	68.20	67.60	0	3,554	0.00%
2019/12/18	1	68.70	3	69.00	69.10	-2	3,545	-0.06%
2019/12/17	2	68.55	0	0.00	68.80	2	3,610	0.06%
2019/12/16	1	69.10	0.1	69.00	69.20	0.9	3,592	0.03%
2019/12/13	2	69.30	2	69.60	68.80	0	3,596	0.00%
2019/12/12	7	69.17	11	70.15	68.80	-4	3,555	-0.11%
2019/12/11	3	68.20	17	68.68	68.80	-14	3,452	-0.41%
2019/12/10	1	67.90	0	0.00	67.90	1	3,428	0.03%
2019/12/09	0	0.00	3	67.90	67.90	-3	3,437	-0.09%
2019/12/06	6	66.47	7	67.03	67.30	-1	3,411	-0.03%
2019/12/05	0	0.00	2	67.50	67.50	-2	3,385	-0.06%
2019/12/04	0	0.00	2	66.90	67.10	-2	3,370	-0.06%
2019/12/02	0	0.00	10	66.60	66.80	-10	3,372	-0.30%
2019/11/29	2	67.20	0	0.00	66.60	2	3,357	0.06%
2019/11/27	2	68.20	1	68.10	68.10	1	3,354	0.03%
2019/11/25	1	67.50	2	67.20	67.20	-1	3,265	-0.03%
2019/11/22	0	0.00	1	67.00	67.40	-1	3,274	-0.03%
2019/11/21	3	66.60	0	0.00	67.20	3	3,261	0.09%
2019/11/20	1	66.80	0	0.00	67.20	1	3,263	0.03%
2019/11/19	0	0.00	2	67.10	67.20	-2	3,257	-0.06%
2019/11/14	3	65.07	10	65.00	65.00	-7	3,202	-0.22%
2019/11/12	5	66.70	0	0.00	66.80	5	3,190	0.16%
2019/11/08	2	66.95	6	67.08	67.00	-4	3,142	-0.13%
2019/11/07	6	66.68	10	66.64	66.70	-4	3,104	-0.13%
2019/11/06	6	67.67	7	67.50	67.50	-1	3,073	-0.03%
2019/11/05	30	68.60	13	68.72	68.90	17	3,033	0.56%
2019/11/04	8	68.13	9	69.01	69.30	-1	2,979	-0.03%
2019/11/01	3	67.20	6	67.20	67.30	-3	2,808	-0.11%
2019/10/30	1	65.20	0	0.00	65.50	1	2,742	0.04%
2019/10/29	0	0.00	1	65.50	65.40	-1	2,737	-0.04%
2019/10/28	2	64.85	1	65.00	64.90	1	2,706	0.04%
2019/10/25	3	64.60	0	0.00	64.70	3	2,717	0.11%
2019/10/24	5	65.30	0	0.00	65.30	5	2,707	0.18%
2019/10/23	5	65.20	0	0.00	65.40	5	2,745	0.18%
2019/10/17	0	0.00	2	65.00	65.20	-2	2,780	-0.07%
2019/10/16	0	0.00	2	64.20	64.50	-2	2,760	-0.07%
2019/10/14	4	64.10	1	63.70	63.90	3	2,818	0.11%
2019/10/09	3	63.67	0	0.00	63.00	3	2,835	0.11%
2019/10/07	5	63.40	0	0.00	63.50	5	2,938	0.17%
2019/09/27	0	0.00	1	65.00	64.70	-1	2,847	-0.04%
2019/09/24	0	0.00	5	66.50	66.40	-5	2,755	-0.18%
2019/09/23	4	65.70	0	0.00	65.90	4	2,699	0.15%
2019/09/19	0	0.00	1	64.90	64.90	-1	2,559	-0.04%
2019/09/18	0	0.00	1.2	64.25	64.80	-1.2	2,524	-0.05%
2019/09/17	1	64.20	0	0.00	63.80	1	2,479	0.04%
2019/09/16	0.1	64.50	0	0.00	64.70	0.1	2,502	0.00%
2019/09/10	2	63.20	3	63.20	63.40	-1	2,484	-0.04%
2019/09/05	0	0.00	2	63.40	63.30	-2	2,502	-0.08%
2019/09/02	0	0.00	1	63.30	63.50	-1	2,485	-0.04%
2019/08/30	0	0.00	5	63.08	63.40	-5	2,492	-0.20%
2019/08/29	1	61.70	0	0.00	62.20	1	2,467	0.04%
2019/08/28	3	62.77	0	0.00	62.20	3	2,465	0.12%
2019/08/26	1	62.50	0	0.00	62.70	1	2,446	0.04%
2019/08/23	0	0.00	4	64.38	64.30	-4	2,455	-0.16%
2019/08/22	0	0.00	1	63.60	63.40	-1	2,442	-0.04%
2019/08/21	2	62.50	0	0.00	63.30	2	2,467	0.08%
2019/08/20	1	62.10	0	0.00	62.40	1	2,448	0.04%
2019/08/19	0	0.00	1	62.40	62.30	-1	2,435	-0.04%
2019/08/16	0	0.00	7	62.24	62.80	-7	2,439	-0.29%
2019/08/14	1	61.40	2	61.85	61.30	-1	2,408	-0.04%
2019/08/13	1	61.30	8	61.45	61.30	-7	2,392	-0.29%
2019/08/06	5	60.70	0	0.00	60.80	5	2,402	0.21%
2019/08/05	0	0.00	1	60.80	60.50	-1	2,382	-0.04%
2019/08/02	2	62.15	1	61.50	61.30	1	2,362	0.04%
2019/08/01	2	63.55	2	63.75	63.60	0	2,349	0.00%
2019/07/31	0	0.00	1	64.40	64.30	-1	2,308	-0.04%
2019/07/30	0	0.00	1	64.20	64.30	-1	2,302	-0.04%
2019/07/26	1	63.90	0	0.00	64.30	1	2,315	0.04%
2019/07/25	0	0.00	2	64.30	64.60	-2	2,319	-0.09%
2019/07/23	0.8	67.30	5	67.20	67.30	-4.2	2,217	-0.19%
2019/07/22	0	0.00	1	67.50	67.50	-1	2,195	-0.05%
2019/07/19	3	67.03	0	0.00	67.00	3	2,171	0.14%
2019/07/17	2	66.75	5	66.90	66.80	-3	2,178	-0.14%
2019/07/16	1	67.00	0	0.00	67.10	1	2,170	0.05%
2019/07/15	1	65.20	0	0.00	66.10	1	2,153	0.05%
2019/07/12	0	0.00	3	66.13	66.10	-3	2,251	-0.13%
2019/07/11	0	0.00	5	66.30	65.90	-5	2,258	-0.22%
2019/07/09	1	63.60	0	0.00	63.60	1	2,300	0.04%
2019/07/05	0	0.00	1	64.80	64.60	-1	2,382	-0.04%
2019/07/03	3	63.80	0	0.00	64.10	3	2,500	0.12%
2019/07/02	0	0.00	1	63.90	64.10	-1	2,604	-0.04%
2019/06/25	0	0.00	4	63.50	63.60	-4	2,931	-0.14%
2019/06/24	5	63.38	1	63.70	64.10	4	2,941	0.14%
2019/06/21	1	64.30	6	64.20	64.20	-5	2,957	-0.17%
2019/06/20	0	0.00	2	63.55	63.60	-2	2,925	-0.07%
2019/06/17	5	61.80	0	0.00	61.80	5	2,902	0.17%
2019/06/14	1	61.90	2	62.30	62.10	-1	2,889	-0.03%
2019/06/12	3	62.00	1	61.80	61.80	2	3,043	0.07%
2019/06/06	1	61.10	0	0.00	61.10	1	3,063	0.03%
2019/05/31	0	0.00	1	61.60	61.50	-1	3,098	-0.03%
2019/05/29	2	60.30	4.7	60.33	60.30	-2.7	3,103	-0.09%
2019/05/27	3	60.80	1	60.50	60.90	2	3,097	0.06%
2019/05/21	1	61.70	0	0.00	61.60	1	3,173	0.03%
2019/05/20	0	0.00	1	61.10	61.00	-1	3,164	-0.03%
2019/05/17	1	61.60	1	60.70	60.70	0	3,173	0.00%
2019/05/16	0	0.00	2	62.20	61.30	-2	3,158	-0.06%
2019/05/15	5	62.84	0	0.00	62.70	5	3,145	0.16%
2019/05/14	0	0.00	1	63.10	63.30	-1	3,151	-0.03%
2019/05/13	1	64.50	0	0.00	64.00	1	3,151	0.03%
2019/05/09	5	66.00	0	0.00	66.10	5	3,183	0.16%
2019/05/08	3	68.13	1	67.90	67.70	2	3,142	0.06%
2019/05/07	0	0.00	1	68.40	69.40	-1	3,141	-0.03%
2019/05/03	1	70.00	0	0.00	70.00	1	3,111	0.03%
2019/04/23	2	68.65	0	0.00	70.00	2	3,261	0.06%
2019/04/22	5	69.40	0	0.00	69.50	5	3,237	0.15%
2019/04/18	11	71.88	4	73.85	71.10	7	3,247	0.22%
2019/04/17	0	0.00	9	71.94	72.00	-9	3,148	-0.29%
2019/04/16	6	71.25	4	71.15	71.20	2	3,099	0.06%
2019/04/15	4	70.20	14	70.55	71.10	-10	3,044	-0.33%
2019/04/12	11	68.28	0	0.00	68.50	11	2,972	0.37%
2019/04/10	0	0.00	2	68.20	67.30	-2	2,869	-0.07%
2019/04/08	2	65.10	13	66.58	66.70	-11	2,753	-0.40%
2019/04/03	1	64.40	0	0.00	65.00	1	2,644	0.04%
2019/04/02	2	64.55	2	64.80	64.80	0	2,605	0.00%
2019/04/01	4	63.90	3	63.90	63.80	1	2,515	0.04%
2019/03/29	1	61.60	0	0.00	61.50	1	2,361	0.04%
2019/03/27	0	0.00	1	62.10	61.90	-1	2,298	-0.04%
2019/03/22	1	63.30	0	0.00	62.60	1	2,252	0.04%
2019/03/20	0	0.00	0	63.00	63.10	0	2,269	0.00%
2019/03/15	0	0.00	1	62.40	62.40	-1	2,362	-0.04%
2019/03/14	0	0.00	3	62.07	62.00	-3	2,213	-0.14%
2019/03/12	0	0.00	1	61.60	61.40	-1	2,262	-0.04%
2019/03/08	0	0.00	1	61.10	61.00	-1	2,343	-0.04%
2019/03/07	1	61.60	1	61.60	61.60	0	2,533	0.00%
2019/03/05	0	0.00	1	61.80	61.90	-1	2,630	-0.04%
2019/03/04	8	61.99	0	0.00	62.20	8	2,653	0.30%
2019/02/27	7	62.51	1	63.00	63.10	6	2,629	0.23%
2019/02/26	3	62.60	0	0.00	62.60	3	2,632	0.11%
2019/02/25	3	62.53	2	62.90	63.50	1	2,614	0.04%
2019/02/22	0	0.00	2	62.20	62.30	-2	2,616	-0.08%
2019/02/20	0	0.00	7	61.74	62.00	-7	2,649	-0.26%
2019/02/19	1	60.80	0	0.00	60.90	1	2,671	0.04%
2019/02/18	4	59.70	23	60.13	60.20	-19	2,725	-0.70%
2019/02/13	200	60.59	1	60.60	61.20	199	2,788	7.14%	大買/鉅額交易
2019/02/11	0	0.00	2	59.80	59.50	-2	2,750	-0.07%
2019/01/28	1	59.10	0	0.00	59.30	1	2,712	0.04%
2019/01/24	1	58.40	0	0.00	58.40	1	2,696	0.04%
2019/01/21	3	59.17	0	0.00	59.20	3	2,717	0.11%
2019/01/18	7	58.09	1	58.60	58.60	6	2,721	0.22%
2019/01/17	1	58.00	0	0.00	57.90	1	2,715	0.04%
2019/01/16	1	57.90	0	0.00	57.80	1	2,703	0.04%
2019/01/15	6	58.07	1	58.00	57.80	5	2,710	0.18%
2019/01/14	1	58.00	1	57.90	57.80	0	2,683	0.00%
2019/01/11	0	0.00	1	58.30	58.30	-1	2,732	-0.04%
2019/01/08	1	58.70	1	59.40	58.70	0	2,689	0.00%
2019/01/07	20	59.80	0	0.00	58.90	20	2,715	0.74%
2019/01/04	1	58.70	0	0.00	58.90	1	2,752	0.04%
2019/01/03	0	0.00	2	59.80	60.00	-2	2,882	-0.07%
2018/12/26	2	60.00	0	0.00	60.00	2	2,956	0.07%
2018/12/21	0	0.00	15	60.20	60.70	-15	3,004	-0.50%
2018/12/20	0	0.00	5	60.30	60.30	-5	2,994	-0.17%
2018/12/19	0	0.00	2	60.60	61.00	-2	2,996	-0.07%
2018/12/13	2	60.70	1	60.60	61.30	1	3,065	0.03%
2018/12/12	5	60.38	1	61.00	61.00	4	3,043	0.13%
2018/12/06	1	61.40	2	60.70	61.50	-1	3,007	-0.03%
2018/12/05	4	61.88	2	61.95	62.00	2	2,967	0.07%
2018/12/04	2	63.15	2	63.15	62.80	0	3,000	0.00%
2018/12/03	10	63.03	0	0.00	63.30	10	3,000	0.33%
2018/11/30	1	60.70	0	0.00	62.20	1	2,962	0.03%
2018/11/29	1	61.60	0	0.00	61.30	1	2,796	0.04%
2018/11/21	0	0.00	20	60.62	61.20	-20	2,730	-0.73%
2018/11/20	0	0.00	1	61.70	61.80	-1	2,690	-0.04%
2018/11/19	1	62.00	0	0.00	62.50	1	2,640	0.04%
2018/11/15	1	62.70	0	0.00	62.90	1	2,650	0.04%
2018/11/13	1	61.90	3	64.53	65.20	-2	2,602	-0.08%
2018/11/12	6	64.80	1	64.30	64.20	5	2,577	0.19%
2018/11/05	1	65.80	0	0.00	66.30	1	2,613	0.04%
2018/11/02	0	0.00	0.3	66.70	66.70	-0.3	2,624	-0.01%
2018/10/30	0	0.00	2	64.40	64.40	-2	2,628	-0.08%
2018/10/26	0	0.00	1	64.60	64.00	-1	2,630	-0.04%
2018/10/24	2	65.20	0	0.00	65.00	2	2,626	0.08%
2018/10/23	1	65.70	0	0.00	65.00	1	2,615	0.04%
2018/10/19	1	66.00	0	0.00	67.10	1	2,599	0.04%
2018/10/17	0	0.00	3	65.60	65.60	-3	2,729	-0.11%
2018/10/16	3	66.10	0	0.00	65.20	3	2,760	0.11%
2018/10/15	5	65.18	0	0.00	65.10	5	2,785	0.18%
2018/10/12	0	0.00	1	64.00	65.60	-1	2,817	-0.04%
2018/10/11	0	0.00	1	63.90	64.00	-1	2,844	-0.04%
2018/10/01	0	0.00	1	75.10	75.20	-1	2,753	-0.04%
2018/09/27	0	0.00	3	74.43	74.50	-3	2,759	-0.11%
2018/09/19	0	0.00	1	73.60	73.90	-1	2,749	-0.04%
2018/09/17	3	73.80	2	73.70	73.70	1	2,772	0.04%
2018/09/14	0.2	74.80	4	74.70	74.70	-3.8	2,778	-0.14%
2018/09/13	0	0.00	8	74.33	74.30	-8	2,800	-0.29%
2018/09/12	6	73.77	0	0.00	73.20	6	2,804	0.21%
2018/09/11	0.2	74.90	0	0.00	74.90	0.2	2,780	0.01%
2018/09/06	1	76.60	0	0.00	76.80	1	2,777	0.04%
2018/09/04	0	0.00	1	78.30	78.20	-1	2,742	-0.04%
2018/09/03	0	0.00	7	78.19	77.90	-7	2,730	-0.26%
2018/08/31	0	0.00	2	77.90	78.00	-2	2,746	-0.07%
2018/08/29	0.2	78.00	1	78.10	78.10	-0.8	2,803	-0.03%
2018/08/27	3	77.50	0	0.00	77.70	3	2,796	0.11%
2018/08/24	1	76.90	0	0.00	77.20	1	2,795	0.04%
2018/08/23	0.4	77.70	0	0.00	77.70	0.4	2,873	0.01%
2018/08/22	0	0.00	6	77.62	77.70	-6	2,907	-0.21%
2018/08/20	1	75.20	0	0.00	75.50	1	2,880	0.03%
2018/08/13	5	75.74	0	0.00	75.80	5	2,874	0.17%
2018/08/08	0	0.00	4	78.03	78.00	-4	2,890	-0.14%
2018/08/06	0	0.00	1	77.70	77.70	-1	2,953	-0.03%
2018/08/02	1	77.20	0	0.00	76.50	1	2,963	0.03%
2018/08/01	1	77.20	1	76.90	77.20	0	2,958	0.00%
2018/07/27	1	75.60	0	0.00	75.60	1	2,917	0.03%
2018/07/25	1	76.20	0	0.00	75.80	1	2,889	0.03%
2018/07/24	0	0.00	3	79.53	80.00	-3	2,837	-0.11%
2018/07/20	2	78.30	0	0.00	78.30	2	2,691	0.07%
2018/07/19	0	0.00	2	78.40	78.40	-2	2,671	-0.07%
2018/07/18	0	0.00	1	77.10	77.50	-1	2,648	-0.04%
2018/07/16	0	0.00	1	75.70	75.50	-1	2,560	-0.04%
2018/07/13	1	75.00	0	0.00	75.20	1	2,578	0.04%
2018/07/12	0	0.00	2	73.80	74.00	-2	2,607	-0.08%
2018/07/11	2	73.70	0	0.00	73.80	2	2,627	0.08%
2018/07/10	1	73.30	1	73.40	73.60	0	2,630	0.00%
2018/06/29	1	72.50	0	0.00	74.60	1	2,737	0.04%
2018/06/28	1	72.40	0	0.00	72.30	1	2,698	0.04%
2018/06/26	0	0.00	2	72.50	72.50	-2	2,738	-0.07%
2018/06/22	1	73.60	0	0.00	73.30	1	2,716	0.04%
2018/06/21	1	74.00	0	0.00	74.00	1	2,690	0.04%
2018/06/20	0	0.00	1	74.10	74.20	-1	2,712	-0.04%
2018/06/19	1	74.30	0	0.00	74.70	1	2,717	0.04%
2018/06/13	0	0.00	2	76.80	76.90	-2	2,662	-0.08%
2018/06/08	0	0.00	0.6	77.30	77.20	-0.6	2,814	-0.02%
2018/06/07	2	77.90	1	77.60	78.00	1	2,831	0.04%
2018/06/06	1.3	76.60	0	0.00	77.00	1.3	2,826	0.04%
2018/06/04	0.4	75.50	0	0.00	75.50	0.4	2,800	0.01%
2018/06/01	0	0.00	1	74.40	74.70	-1	2,791	-0.04%
2018/05/30	0	0.00	1	74.50	74.20	-1	2,753	-0.04%
2018/05/29	1	75.20	0	0.00	75.40	1	2,733	0.04%
2018/05/23	1	73.50	2	73.40	73.30	-1	2,769	-0.04%
2018/05/22	0	0.00	1	73.80	74.00	-1	2,812	-0.04%
2018/05/21	1	74.30	6	74.30	74.10	-5	2,838	-0.18%
2018/05/17	1	74.00	0	0.00	74.00	1	2,885	0.03%
2018/05/16	3	74.30	0	0.00	74.20	3	2,893	0.10%
2018/05/15	3	75.70	0	0.00	75.20	3	2,918	0.10%
2018/05/14	5	77.80	0	0.00	78.00	5	3,054	0.16%
2018/05/11	2	77.20	0	0.00	77.30	2	3,059	0.07%
2018/05/07	0	0.00	8	75.15	76.00	-8	3,203	-0.25%
2018/05/04	1	73.70	0	0.00	74.00	1	3,241	0.03%
2018/05/03	1	73.70	0	0.00	73.80	1	3,288	0.03%
2018/05/02	0	0.00	0.6	74.60	74.40	-0.6	3,305	-0.02%
2018/04/26	1	74.10	4	75.38	74.00	-3	3,351	-0.09%
2018/04/25	1	71.70	3	72.77	74.90	-2	3,411	-0.06%
2018/04/24	4	72.68	0	0.00	72.80	4	3,429	0.12%
2018/04/20	2	75.80	0	0.00	76.00	2	3,428	0.06%
2018/04/19	1	75.50	1	77.00	76.90	0	3,439	0.00%
2018/04/18	6	76.50	1	77.40	76.30	5	3,440	0.15%
2018/04/12	1	78.30	0	0.00	78.50	1	3,452	0.03%
2018/04/11	1	78.50	0	0.00	78.80	1	3,453	0.03%
2018/04/10	1.5	77.87	0	0.00	77.70	1.5	3,446	0.04%
2018/04/09	3	77.43	0.8	78.30	77.80	2.2	3,436	0.07%
2018/03/27	0	0.00	2	78.50	78.40	-2	3,370	-0.06%
2018/03/26	10	78.00	3	78.00	78.00	7	3,427	0.20%
2018/03/21	2	79.50	0	0.00	79.90	2	3,443	0.06%
2018/03/20	0	0.00	2	79.00	79.00	-2	3,488	-0.06%
2018/03/19	5	79.40	0	0.00	79.30	5	3,476	0.14%
2018/03/15	1	79.60	1	79.60	79.60	0	3,438	0.00%
2018/03/14	5	80.50	0	0.00	80.10	5	3,435	0.15%
2018/03/13	5	81.82	0	0.00	81.70	5	3,424	0.15%
2018/03/12	5	80.80	0	0.00	81.20	5	3,469	0.14%
2018/03/09	5	79.92	2	80.00	79.70	3	3,486	0.09%
2018/02/22	1	79.00	2	78.90	79.00	-1	4,008	-0.02%
2018/02/21	3	79.13	2	79.70	80.30	1	3,997	0.03%
2018/02/12	2	78.60	0	0.00	78.30	2	4,036	0.05%
2018/02/09	0	0.00	1	77.10	78.50	-1	4,084	-0.02%
2018/02/08	3	79.50	0	0.00	79.20	3	4,135	0.07%
2018/02/07	1	80.50	0	0.00	80.30	1	4,252	0.02%
2018/02/06	1	79.20	0	0.00	78.70	1	4,506	0.02%
2018/02/05	1	82.50	0	0.00	82.90	1	4,409	0.02%
2018/02/02	4	84.33	0	0.00	84.10	4	4,464	0.09%
2018/01/31	1	83.60	0	0.00	83.40	1	4,596	0.02%
2018/01/26	6	85.42	0	0.00	85.60	6	4,648	0.13%
2018/01/19	1	87.00	1	87.20	87.40	0	5,104	0.00%
2018/01/18	2	87.65	3	87.33	86.70	-1	5,113	-0.02%
2018/01/17	0	0.00	1	86.60	87.00	-1	5,111	-0.02%
2018/01/16	1	86.70	0	0.00	86.50	1	5,143	0.02%
2018/01/12	6	85.35	2	85.60	85.60	4	5,232	0.08%
2018/01/11	3	84.90	0	0.00	84.60	3	5,265	0.06%
2018/01/10	2	85.65	0	0.00	84.10	2	5,311	0.04%
2018/01/09	4	85.80	2	85.70	85.50	2	5,335	0.04%
2018/01/08	1	85.40	2	85.35	85.30	-1	5,403	-0.02%
2018/01/05	0	0.00	1	85.30	85.30	-1	5,519	-0.02%
2018/01/04	0	0.00	2	84.90	85.10	-2	5,855	-0.03%
2018/01/03	0	0.00	1	85.20	85.10	-1	5,923	-0.02%