鴻準 (2354)-凱基-雙和券商分點個股進出

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
62.1
漲跌
▲1.4
漲幅
+2.31%
成交量
20,137張
產業
上市其他電子類股
1008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-雙和券商分點個股進出

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-雙和券商分點個股進出
凱基-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	31	61.92	24	62.46	62.10	7	21,150	0.03%
2024/05/03	4	61.80	4	62.20	60.70	0	20,835	0.00%
2024/05/02	1	60.80	3.1	60.90	60.70	-2.1	20,678	-0.01%
2024/04/30	0	0.00	8	62.80	61.60	-8	20,587	-0.04%
2024/04/29	32	63.63	29.5	63.38	62.40	2.5	20,438	0.01%
2024/04/26	8	61.83	7	61.99	61.40	1	19,997	0.01%
2024/04/25	15.5	61.54	5	61.26	60.90	10.5	19,794	0.05%
2024/04/24	28	61.49	42	61.85	62.00	-14	19,592	-0.07%
2024/04/23	27	59.12	21	59.67	60.30	6	18,907	0.03%
2024/04/22	1	56.40	12	56.08	57.00	-11	18,438	-0.06%
2024/04/19	18	55.64	7	55.69	55.80	11	18,278	0.06%
2024/04/18	0.1	56.00	1	56.00	56.50	-1	18,105	-0.01%
2024/04/17	1	55.60	7	55.71	55.60	-6	17,987	-0.03%
2024/04/16	12.5	55.93	12	55.36	55.00	0.5	17,836	0.00%
2024/04/15	2	57.30	0	0.00	57.50	2	17,596	0.01%
2024/04/12	14	58.99	0	0.00	58.50	14	17,434	0.08%
2024/04/11	6.1	59.86	4	60.60	59.10	2.1	17,226	0.01%
2024/04/10	9	62.66	4	62.15	61.20	5	16,729	0.03%
2024/04/09	13	63.58	3	63.37	63.00	10	16,351	0.06%
2024/04/08	12	63.08	23	62.88	63.50	-11	15,980	-0.07%
2024/04/03	12	63.54	5	63.24	64.00	7	15,670	0.04%
2024/04/02	29	64.72	21	64.60	64.90	8	15,264	0.05%
2024/04/01	11.1	64.58	13	64.18	63.80	-1.9	14,706	-0.01%
2024/03/29	12	63.71	30.1	63.89	63.00	-18	14,144	-0.13%
2024/03/28	178	66.08	174.1	66.24	65.10	4	13,289	0.03%	大買/大賣/
2024/03/27	102.1	61.37	86.1	61.20	63.60	15.9	10,914	0.15%	大買/
2024/03/26	1	58.50	7	58.81	57.90	-6	9,790	-0.06%
2024/03/25	7	58.46	5	58.62	58.70	2	9,502	0.02%
2024/03/22	46	59.33	40	59.60	59.00	6	9,239	0.06%
2024/03/21	39	59.36	33	59.28	59.10	6	8,698	0.07%
2024/03/20	35	58.64	27.1	59.18	58.20	7.9	8,078	0.10%
2024/03/19	9	55.70	17	55.02	58.10	-8	6,912	-0.12%
2024/03/18	23	55.13	21	55.14	55.40	2	6,431	0.03%
2024/03/15	99	56.42	93	56.72	55.60	6	6,066	0.10%
2024/03/14	11	54.36	10	54.83	53.70	1	4,982	0.02%
2024/03/13	32	59.47	90	58.21	58.90	-58	4,239	-1.37%
2024/03/12	41	55.18	23.1	55.26	55.30	17.9	2,479	0.72%
2024/03/08	0	0.00	1	49.25	49.20	-1	2,072	-0.05%
2024/03/05	1	50.60	5	50.40	50.50	-4	1,996	-0.20%
2024/03/04	6	49.75	0	0.00	50.00	6	1,969	0.30%
2024/02/29	0	0.00	1	49.75	49.70	-1	1,952	-0.05%
2024/02/26	1	50.00	0	0.00	50.00	1	1,928	0.05%
2024/02/22	1	50.70	0	0.00	50.70	1	1,954	0.05%
2024/02/21	10	50.20	0	0.00	50.10	10	1,946	0.51%
2024/02/19	5	49.90	3	50.00	50.30	2	1,984	0.10%
2024/01/31	0	0.00	3	50.30	50.50	-3	2,013	-0.15%
2024/01/30	1	50.20	0	0.00	50.40	1	2,017	0.05%
2024/01/24	3	50.40	1	50.40	50.40	2	2,075	0.10%
2024/01/19	11	49.68	0	0.00	49.70	11	2,183	0.50%
2024/01/17	1	49.70	0	0.00	49.65	1	2,182	0.05%
2023/12/29	0	0.00	13	53.27	53.10	-13	2,580	-0.50%
2023/12/28	0	0.00	1	52.60	52.70	-1	2,568	-0.04%
2023/12/15	1	52.10	0	0.00	52.00	1	3,417	0.03%
2023/12/12	0	0.00	1	51.20	51.30	-1	4,373	-0.02%
2023/12/11	0	0.00	4	51.20	51.30	-4	4,414	-0.09%
2023/12/08	1	51.60	2	51.60	51.60	-1	4,421	-0.02%
2023/12/07	0	0.00	1	52.00	51.50	-1	4,462	-0.02%
2023/12/06	21	52.02	7	52.11	52.00	14	4,460	0.31%
2023/11/17	0.1	53.20	1	53.30	53.20	-0.9	4,530	-0.02%
2023/11/09	0.1	52.50	0	0.00	52.30	0.1	4,488	0.00%
2023/11/07	1	52.10	0	0.00	52.20	1	4,501	0.02%
2023/11/06	1	52.70	0	0.00	52.50	1	4,527	0.02%
2023/10/26	1	52.40	0	0.00	52.30	1	4,608	0.02%
2023/10/25	6	53.40	0	0.00	53.30	6	4,628	0.13%
2023/10/20	1	54.40	0	0.00	54.70	1	5,472	0.02%
2023/10/18	1	55.80	0	0.00	55.50	1	5,484	0.02%
2023/10/16	0	0.00	0.1	56.80	56.60	-0.1	5,478	0.00%
2023/10/13	0	0.00	9	57.31	57.20	-9	5,601	-0.16%
2023/10/12	0	0.00	1	57.80	58.00	-1	5,683	-0.02%
2023/10/11	0	0.00	3	57.10	57.40	-3	5,704	-0.05%
2023/10/06	15	56.85	0	0.00	56.50	15	5,731	0.26%
2023/10/05	0	57.90	1	58.10	58.20	-1	5,621	-0.02%
2023/10/04	1	56.20	1	56.70	57.10	0	5,578	0.00%
2023/10/03	1	57.50	1	58.20	57.40	0	5,552	0.00%
2023/10/02	5	57.90	3	57.60	57.60	2	5,518	0.04%
2023/09/28	3	56.47	0	0.00	57.70	3	5,487	0.05%
2023/09/26	1	56.20	0	0.00	56.30	1	5,403	0.02%
2023/09/22	0.1	58.20	2	57.70	57.50	-2	5,379	-0.04%
2023/09/21	2	58.20	2	58.80	58.00	0	5,321	0.00%
2023/09/20	14	59.86	22	59.28	58.90	-8	5,188	-0.15%
2023/09/19	45.1	61.24	64	61.85	60.70	-18.9	4,915	-0.38%
2023/09/18	5	57.98	6	57.98	57.10	-1	4,282	-0.02%
2023/09/15	0	0.00	3	57.60	59.00	-3	4,137	-0.07%
2023/09/14	0	0.00	10	57.44	57.50	-10	3,996	-0.25%
2023/09/12	9	57.10	0	0.00	57.30	9	4,003	0.22%
2023/09/08	3	57.10	1	57.00	57.10	2	4,071	0.05%
2023/09/06	10	57.06	8	57.15	57.10	2	4,090	0.05%
2023/09/04	7	55.99	0	0.00	55.90	7	4,034	0.17%
2023/09/01	0	0.00	5	57.00	57.00	-5	4,010	-0.12%
2023/08/17	0	0.00	10	55.50	54.90	-10	4,100	-0.24%
2023/08/14	0	0.00	13	55.12	55.70	-13	4,055	-0.32%
2023/08/11	0	0.00	0.2	56.10	56.10	-0.2	4,036	0.00%
2023/08/09	0	0.00	7	56.87	56.90	-7	3,989	-0.18%
2023/08/07	4	56.30	1	56.30	56.20	3	3,944	0.08%
2023/08/01	20	55.80	20	55.70	55.70	0	3,843	0.00%
2023/07/31	1	56.00	0	0.00	55.70	1	3,826	0.03%
2023/07/26	11	57.45	3	58.73	57.00	8	3,664	0.22%
2023/07/25	6	58.35	22.2	59.85	59.50	-16.2	3,399	-0.48%
2023/07/24	10	54.30	0	0.00	55.00	10	2,796	0.36%
2023/07/18	8	57.64	0	0.00	57.40	8	2,693	0.30%
2023/07/17	6	56.85	2	57.20	57.20	4	2,560	0.16%
2023/07/14	2	55.50	10	56.00	56.20	-8	2,497	-0.32%
2023/07/13	2	55.00	0	0.00	54.90	2	2,433	0.08%
2023/07/07	2	53.00	0	0.00	52.90	2	2,353	0.08%
2023/07/05	0	0.00	0.2	54.14	53.70	-0.2	2,299	-0.01%
2023/07/03	1	56.00	0	0.00	56.00	1	2,320	0.04%
2023/06/28	0	0.00	3	56.10	56.00	-3	2,437	-0.12%
2023/06/27	3	55.73	0	0.00	55.80	3	2,426	0.12%
2023/06/26	13	58.15	13	57.66	57.60	0	2,398	0.00%
2023/06/20	0	0.00	4	56.10	56.10	-4	2,319	-0.17%
2023/06/19	1	55.80	1	55.80	56.50	0	2,318	0.00%
2023/06/16	5	56.58	0	0.00	56.00	5	2,301	0.22%
2023/06/15	1	56.50	0	0.00	56.50	1	2,246	0.04%
2023/06/14	0	0.00	1	56.60	56.50	-1	2,238	-0.04%
2023/06/13	3	56.03	1	56.00	55.80	2	2,150	0.09%
2023/06/12	5	55.40	8	55.20	55.40	-3	2,109	-0.14%
2023/06/08	0	0.00	40	55.04	55.00	-40	2,106	-1.90%
2023/06/07	2	55.50	0	0.00	55.30	2	2,153	0.09%
2023/06/06	1	55.80	12	55.63	55.70	-11	2,168	-0.51%
2023/06/05	1	55.70	0	0.00	55.80	1	2,223	0.04%
2023/06/02	1	55.70	12	56.00	55.90	-11	2,258	-0.49%
2023/06/01	1	55.80	2	55.50	55.80	-1	2,232	-0.04%
2023/05/31	2	55.10	0	0.00	54.30	2	2,170	0.09%
2023/05/30	0	0.00	0	54.20	54.50	0	2,127	0.00%
2023/05/18	0	0.00	10	53.90	53.70	-10	2,293	-0.44%
2023/05/12	1	52.20	0	0.00	52.20	1	2,409	0.04%
2023/05/09	4	54.00	0	0.00	53.80	4	2,476	0.16%
2023/05/08	12	53.45	0	0.00	53.50	12	2,534	0.47%
2023/05/04	1.1	53.89	0.1	53.80	53.80	1	2,831	0.03%
2023/04/26	6	53.00	1	52.90	52.90	5	3,288	0.15%
2023/04/24	10	53.40	0	0.00	53.40	10	3,305	0.30%
2023/04/21	2	54.00	0	0.00	53.80	2	3,344	0.06%
2023/04/20	0	0.00	0.1	54.80	54.40	-0.1	3,354	0.00%
2023/04/19	2	55.25	1	56.00	55.00	1	3,398	0.03%
2023/04/18	3	55.20	0	0.00	54.80	3	3,409	0.09%
2023/04/17	0	0.00	1	55.10	55.00	-1	3,409	-0.03%
2023/04/13	0	0.00	1	54.70	54.70	-1	3,423	-0.03%
2023/04/11	0	0.00	2	55.55	55.70	-2	3,462	-0.06%
2023/04/10	0	0.00	4	55.50	55.50	-4	3,501	-0.11%
2023/04/07	1	55.70	1	56.00	55.50	0	3,495	0.00%
2023/03/31	5	55.90	0	0.00	55.90	5	3,415	0.15%
2023/03/30	0	0.00	5	55.60	55.60	-5	3,385	-0.15%
2023/03/29	0	0.00	10	55.40	55.50	-10	3,342	-0.30%
2023/03/24	1	54.20	0	0.00	54.70	1	3,272	0.03%
2023/03/23	0	0.00	10	53.80	53.90	-10	3,251	-0.31%
2023/03/15	5	52.70	0	0.00	52.70	5	3,343	0.15%
2023/03/14	2	52.80	0	0.00	52.90	2	3,392	0.06%
2023/03/13	10	53.40	0	0.00	53.60	10	3,484	0.29%
2023/03/10	5	53.90	0	0.00	53.60	5	3,664	0.14%
2023/03/09	2	55.20	1	54.90	54.90	1	3,665	0.03%
2023/03/08	1.1	54.95	4	55.20	55.20	-2.9	3,746	-0.08%
2023/03/07	0	0.00	4	56.30	56.00	-4	3,688	-0.11%
2023/03/06	5	55.80	0	0.00	55.90	5	3,654	0.14%
2023/03/01	3	55.20	0	0.00	55.30	3	3,627	0.08%
2023/02/24	1	56.00	0	0.00	55.50	1	3,620	0.03%
2023/02/23	0	0.00	2	56.20	56.00	-2	3,592	-0.06%
2023/02/21	0	0.00	3	55.80	55.70	-3	3,561	-0.08%
2023/02/17	2	55.10	0	0.00	55.30	2	3,625	0.06%
2023/02/10	2	54.55	0	0.00	54.60	2	3,788	0.05%
2023/02/08	5	56.10	0	0.00	55.80	5	3,710	0.13%
2023/02/06	16.2	56.59	0	0.00	56.50	16.2	3,643	0.44%
2023/02/03	1	56.30	1	56.40	56.30	0	3,593	0.00%
2023/02/02	1	56.30	17.1	55.94	56.40	-16.1	3,504	-0.46%
2023/02/01	2	54.50	7	54.94	55.00	-5	3,320	-0.15%
2023/01/31	8	54.53	3	54.33	54.20	5	3,260	0.15%
2023/01/30	4	54.98	0	0.00	55.40	4	3,155	0.13%
2023/01/11	0	0.00	3	53.60	53.80	-3	2,937	-0.10%
2023/01/10	1	53.50	1	53.30	53.40	0	2,918	0.00%
2023/01/09	1	53.10	3	53.20	53.20	-2	2,923	-0.07%
2022/12/30	0	0.00	4	51.90	51.90	-4	2,868	-0.14%
2022/12/29	4	51.20	1	51.30	51.00	3	2,841	0.11%
2022/12/22	0	0.00	10	51.55	52.00	-10	2,833	-0.35%
2022/12/21	3	51.60	0	0.00	50.60	3	2,832	0.11%
2022/12/12	0	0.00	1	52.80	52.80	-1	2,691	-0.04%
2022/12/09	0	0.00	0	53.00	53.20	0	2,735	0.00%
2022/12/08	1	53.10	1	52.60	52.70	0	2,718	0.00%
2022/12/06	0	0.00	5	53.54	53.20	-5	2,685	-0.19%
2022/12/05	3	54.17	0	0.00	54.20	3	2,636	0.11%
2022/12/02	1	54.20	3	54.00	54.00	-2	2,540	-0.08%
2022/12/01	4	52.03	1	52.10	51.90	3	2,378	0.13%
2022/11/30	0	0.00	1	51.60	52.10	-1	2,386	-0.04%
2022/11/24	0	0.00	1	49.90	49.85	-1	2,284	-0.04%
2022/11/23	0	0.00	1	49.90	49.75	-1	2,299	-0.04%
2022/11/18	0	0.00	4	49.60	49.65	-4	2,364	-0.17%
2022/11/16	1	50.60	0	0.00	50.10	1	2,340	0.04%
2022/11/15	3	49.65	0	0.00	49.60	3	2,273	0.13%
2022/11/14	2	49.10	1.2	49.48	49.50	0.8	2,234	0.04%
2022/11/11	2	48.45	2	48.05	48.85	0	2,177	0.00%
2022/11/09	0	0.00	2	48.18	48.20	-2	2,098	-0.10%
2022/11/08	1	46.60	0	0.00	46.85	1	2,079	0.05%
2022/11/04	1	45.55	0	0.00	45.65	1	2,160	0.05%
2022/10/27	0.1	45.80	0	0.00	45.85	0.1	2,203	0.01%
2022/10/26	0	0.00	1	45.65	45.50	-1	2,227	-0.04%
2022/10/25	0	0.00	3	45.83	45.75	-3	2,229	-0.13%
2022/10/21	1	45.95	0	0.00	45.60	1	2,226	0.04%
2022/10/14	1	46.10	0	0.00	46.10	1	2,267	0.04%
2022/10/13	0.1	45.50	2	45.35	45.25	-1.9	2,296	-0.08%
2022/10/07	0	0.00	1	47.35	47.40	-1	2,296	-0.04%
2022/10/06	0	0.00	1	47.00	47.00	-1	2,319	-0.04%
2022/10/05	0.1	46.65	0	0.00	46.55	0.1	2,364	0.00%
2022/10/04	3	46.00	0	0.00	46.05	3	2,371	0.13%
2022/10/03	0	0.00	6	45.35	45.30	-6	2,379	-0.25%
2022/09/28	3	45.97	0	0.00	45.15	3	2,452	0.12%
2022/09/26	0	0.00	1	45.80	45.80	-1	2,514	-0.04%
2022/09/14	12	48.98	0	0.00	48.85	12	2,866	0.42%
2022/08/26	0.1	51.30	0	0.00	51.60	0.1	3,781	0.00%
2022/08/24	1	50.10	0	0.00	50.30	1	4,467	0.02%
2022/08/22	1	50.20	0	0.00	50.20	1	6,194	0.02%
2022/08/19	1	50.60	2	50.30	50.60	-1	6,346	-0.02%
2022/08/18	0	0.00	1	50.10	50.20	-1	6,430	-0.02%
2022/08/17	0	0.00	1	50.10	50.40	-1	6,540	-0.02%
2022/08/15	1	51.20	0	0.00	50.40	1	6,717	0.01%
2022/08/12	2	50.90	1	51.10	51.10	1	6,721	0.01%
2022/08/09	1	48.65	0	0.00	49.10	1	6,837	0.01%
2022/08/03	1	48.20	0	0.00	48.10	1	7,121	0.01%
2022/07/27	0	0.00	5	49.05	49.00	-5	7,182	-0.07%
2022/07/26	0.1	49.05	0	0.00	48.70	0.1	7,202	0.00%
2022/07/25	0	0.00	0.2	49.30	49.20	-0.2	7,216	0.00%
2022/07/22	1	49.35	2	49.23	49.20	-1	7,219	-0.01%
2022/07/21	10	48.45	0	0.00	48.75	10	7,194	0.14%
2022/07/20	2	47.40	1	47.40	47.50	1	7,182	0.01%
2022/07/19	0.2	47.03	0	0.00	46.90	0.2	7,176	0.00%
2022/07/18	1	46.80	0	0.00	47.00	1	7,226	0.01%
2022/07/07	2	45.98	0	0.00	46.25	2	7,184	0.03%
2022/07/06	5	45.90	0	0.00	45.10	5	7,162	0.07%
2022/06/30	3	49.70	0	0.00	49.30	3	7,040	0.04%
2022/06/29	3	52.30	0	0.00	52.20	3	6,921	0.04%
2022/06/28	5	53.00	0	0.00	53.10	5	6,904	0.07%
2022/06/22	0	0.00	3	53.80	53.20	-3	6,844	-0.04%
2022/06/15	1	56.70	0	0.00	56.20	1	6,514	0.02%
2022/06/14	0	0.00	1	56.00	56.40	-1	6,485	-0.02%
2022/06/13	1	55.30	0	0.00	55.50	1	6,436	0.02%
2022/06/10	0	0.00	2	56.50	56.40	-2	6,353	-0.03%
2022/06/09	3	56.63	0	0.00	56.40	3	6,310	0.05%
2022/06/08	4	56.65	23	56.80	56.40	-19	6,213	-0.31%
2022/06/07	2	56.35	1	56.50	56.20	1	6,155	0.02%
2022/06/06	5	56.20	6	56.40	56.30	-1	6,090	-0.02%
2022/06/02	12	56.42	0	0.00	56.50	12	5,993	0.20%
2022/06/01	4	55.98	10	55.80	56.00	-6	5,706	-0.11%
2022/05/31	7	54.37	20	55.10	54.60	-13	5,360	-0.24%
2022/05/30	2	54.30	1	54.30	54.30	1	3,832	0.03%
2022/05/27	1	54.60	2	54.60	54.60	-1	3,693	-0.03%
2022/05/26	1	54.80	2	54.85	54.40	-1	3,640	-0.03%
2022/05/25	2	53.95	0	0.00	54.40	2	3,678	0.05%
2022/05/24	1	53.90	0	0.00	53.20	1	3,683	0.03%
2022/05/20	10	54.45	0	0.00	54.50	10	3,641	0.27%
2022/05/19	2	53.90	3	54.13	54.00	-1	3,686	-0.03%
2022/05/18	0	0.00	2	55.80	55.60	-2	3,604	-0.06%
2022/05/17	2	55.15	0	0.00	54.90	2	3,578	0.06%
2022/05/16	0	0.00	11	57.39	55.90	-11	3,497	-0.31%
2022/05/13	4	58.68	0	0.00	58.50	4	3,385	0.12%
2022/05/09	1	60.00	0	0.00	60.50	1	3,395	0.03%
2022/05/03	0	0.00	5	58.70	59.90	-5	3,499	-0.14%
2022/04/29	5	59.20	0	0.00	59.00	5	3,495	0.14%
2022/04/28	0	0.00	3	58.30	59.00	-3	3,522	-0.09%
2022/04/27	0	0.00	3	58.30	58.50	-3	3,536	-0.08%
2022/04/22	1	60.10	0	0.00	60.60	1	3,496	0.03%
2022/04/21	0	0.00	1	60.60	60.70	-1	3,469	-0.03%
2022/04/19	3	60.50	3	61.10	60.10	0	3,474	0.00%
2022/04/14	1	61.00	0	0.00	61.10	1	3,541	0.03%
2022/04/13	1	61.20	0	0.00	61.40	1	3,592	0.03%
2022/04/12	0	60.30	0	0.00	60.20	0	3,788	0.00%
2022/04/08	1	60.80	0	0.00	60.80	1	3,784	0.03%
2022/04/06	2	61.90	0	0.00	61.80	2	3,737	0.05%
2022/04/01	1	62.20	0	0.00	62.10	1	3,705	0.03%
2022/03/30	0	0.00	0.4	62.30	62.60	-0.4	3,663	-0.01%
2022/03/25	5	63.00	0	0.00	62.80	5	3,645	0.14%
2022/03/17	1	62.30	5	62.60	62.90	-4	3,647	-0.11%
2022/03/16	0	0.00	4	61.40	61.40	-4	3,647	-0.11%
2022/03/15	1	61.10	0	0.00	61.20	1	3,661	0.03%
2022/03/14	0	0.00	1	62.10	62.10	-1	3,671	-0.03%
2022/03/07	0	0.00	1	61.70	62.60	-1	3,803	-0.03%
2022/03/04	0	0.00	11	63.69	63.70	-11	3,830	-0.29%
2022/03/03	1	64.70	0	0.00	64.70	1	3,864	0.03%
2022/03/01	0	0.00	6	65.50	64.80	-6	3,908	-0.15%
2022/02/25	9	63.73	0	0.00	63.80	9	3,836	0.23%
2022/02/24	2	64.45	3	64.17	63.70	-1	3,779	-0.03%
2022/02/23	0	0.00	1	64.30	64.60	-1	3,696	-0.03%
2022/02/22	0	0.00	1	63.60	63.90	-1	3,637	-0.03%
2022/02/21	11	63.97	0	0.00	64.00	11	3,645	0.30%
2022/02/17	1	63.20	0	0.00	63.10	1	3,784	0.03%
2022/02/16	0	0.00	3	62.60	62.90	-3	3,852	-0.08%
2022/02/15	1	62.00	0	0.00	62.00	1	3,898	0.03%
2022/02/14	0	0.00	1	62.10	62.30	-1	4,021	-0.02%
2022/02/11	11	62.80	0	0.00	63.30	11	4,071	0.27%
2022/02/10	2	62.90	8	62.99	63.60	-6	4,106	-0.15%
2022/02/09	5	61.30	0	0.00	61.40	5	4,034	0.12%
2022/02/08	3	61.10	0	0.00	61.10	3	4,088	0.07%
2022/01/26	0	0.00	1	60.50	60.00	-1	4,219	-0.02%
2022/01/21	0.1	62.20	0	0.00	62.00	0.1	4,417	0.00%
2022/01/17	1	62.30	0	0.00	62.40	1	4,573	0.02%
2022/01/14	2	62.50	0	0.00	62.40	2	4,656	0.04%
2022/01/13	1	62.90	0	0.00	63.30	1	4,815	0.02%
2022/01/11	0	0.00	1	63.30	63.40	-1	5,062	-0.02%
2022/01/06	0	0.00	2	65.30	65.70	-2	5,601	-0.04%
2022/01/05	26	66.30	6	66.12	66.20	20	5,650	0.35%
2022/01/03	1	64.20	0	0.00	64.20	1	5,781	0.02%
2021/12/22	0	0.00	1	64.20	64.10	-1	8,081	-0.01%
2021/12/15	0	0.00	3	64.13	63.90	-3	9,158	-0.03%
2021/12/14	1	64.30	0	0.00	64.20	1	9,301	0.01%
2021/12/13	5	64.82	0	0.00	64.80	5	9,340	0.05%
2021/12/09	0	0.00	2	64.95	65.20	-2	9,552	-0.02%
2021/12/07	1	64.30	0	0.00	64.30	1	9,514	0.01%
2021/12/03	1	64.40	0	0.00	64.40	1	9,490	0.01%
2021/12/02	1	64.50	0	0.00	64.30	1	9,489	0.01%
2021/12/01	7	64.83	0	0.00	64.90	7	9,490	0.07%
2021/11/30	5	65.40	0	0.00	65.20	5	9,519	0.05%
2021/11/29	1	64.60	2	64.40	65.00	-1	9,497	-0.01%
2021/11/26	13	65.26	5	65.70	65.10	8	9,469	0.08%
2021/11/25	0	0.00	10	66.70	66.60	-10	9,412	-0.11%
2021/11/24	10	67.10	2	66.85	67.10	8	9,427	0.08%
2021/11/23	2	66.55	0	0.00	66.60	2	9,460	0.02%
2021/11/19	0	0.00	7	66.89	66.70	-7	9,486	-0.07%
2021/11/18	1	66.80	0	0.00	67.10	1	9,548	0.01%
2021/11/17	2	66.95	0	0.00	66.90	2	9,682	0.02%
2021/11/15	2	68.05	3	68.57	68.00	-1	9,836	-0.01%
2021/11/12	0	0.00	5	69.10	68.90	-5	9,928	-0.05%
2021/11/11	7	69.64	13	70.98	69.30	-6	9,930	-0.06%
2021/11/10	0	0.00	5	69.92	70.20	-5	9,851	-0.05%
2021/11/09	0	0.00	2	69.85	69.60	-2	9,853	-0.02%
2021/11/05	12	69.97	15	69.60	70.00	-3	9,845	-0.03%
2021/11/04	5	70.22	1	70.60	70.00	4	9,782	0.04%
2021/11/02	1	69.10	3	69.60	69.10	-2	9,609	-0.02%
2021/11/01	1	68.50	0	0.00	68.60	1	9,474	0.01%
2021/10/29	1	68.70	3	68.67	68.80	-2	9,456	-0.02%
2021/10/27	3	67.70	0	0.00	67.70	3	9,316	0.03%
2021/10/26	10	68.00	0	0.00	68.00	10	9,311	0.11%
2021/10/25	1	68.20	0	0.00	68.30	1	9,279	0.01%
2021/10/20	0	0.00	3	67.77	67.90	-3	9,154	-0.03%
2021/10/19	1	68.70	1	68.70	68.00	0	9,037	0.00%
2021/10/18	1	68.80	2	68.70	68.70	-1	8,913	-0.01%
2021/10/15	2	70.35	3	70.30	70.80	-1	8,729	-0.01%
2021/10/14	1	69.00	0	0.00	68.50	1	8,527	0.01%
2021/10/13	4	68.43	1	68.50	69.00	3	8,468	0.04%
2021/10/08	3	69.80	2	70.30	70.10	1	8,305	0.01%
2021/10/07	3	69.43	8	69.35	69.40	-5	8,151	-0.06%
2021/10/06	3	70.47	0	0.00	68.30	3	8,078	0.04%
2021/10/05	17	70.03	16	69.99	71.20	1	7,773	0.01%
2021/10/04	8	70.71	16	69.72	70.90	-8	7,414	-0.11%
2021/10/01	2	67.90	13	69.78	67.60	-11	6,842	-0.16%
2021/09/30	9	70.27	5	70.22	70.30	4	6,600	0.06%
2021/09/29	0	0.00	1	68.60	68.70	-1	6,218	-0.02%
2021/09/28	2	68.40	2	69.35	69.40	0	6,209	0.00%
2021/09/27	11	68.64	2	68.55	68.80	9	6,058	0.15%
2021/09/24	12	69.00	10	69.27	68.70	2	5,961	0.03%
2021/09/23	3	67.10	38	67.86	68.00	-35	5,645	-0.62%
2021/09/22	2	65.05	1	65.60	66.20	1	5,330	0.02%
2021/09/17	0	0.00	13	66.04	66.50	-13	5,240	-0.25%
2021/09/16	5	64.50	0	0.00	64.40	5	5,113	0.10%
2021/09/15	9	65.70	3	66.00	65.00	6	5,073	0.12%
2021/09/14	0	63.10	0	0.00	62.80	0	4,849	0.00%
2021/09/13	9	63.04	0	0.00	63.00	9	4,862	0.19%
2021/09/10	0	0.00	1	63.50	63.50	-1	4,890	-0.02%
2021/09/09	1	63.10	2	63.50	63.50	-1	5,004	-0.02%
2021/09/08	3	63.80	1	63.00	62.90	2	5,002	0.04%
2021/09/07	2	64.20	0	0.00	64.30	2	4,951	0.04%
2021/09/03	1	64.30	0	0.00	64.90	1	4,952	0.02%
2021/09/02	16	64.89	5	64.90	64.20	11	4,909	0.22%
2021/09/01	1	65.70	8	65.96	65.60	-7	4,851	-0.14%
2021/08/31	0	0.00	2	66.00	66.30	-2	4,845	-0.04%
2021/08/30	2	65.80	1	65.90	66.20	1	4,853	0.02%
2021/08/27	4	66.25	1	66.10	66.20	3	4,900	0.06%
2021/08/26	9	65.16	0	0.00	65.70	9	4,919	0.18%
2021/08/25	2	65.65	0	0.00	65.70	2	5,051	0.04%
2021/08/24	9	66.49	1	66.60	65.70	8	5,050	0.16%
2021/08/23	51	67.03	69	67.22	67.30	-18	5,006	-0.36%
2021/08/20	3	65.20	1	66.10	65.90	2	4,871	0.04%
2021/08/19	11	64.86	4	64.23	64.50	7	4,791	0.15%
2021/08/18	3	64.33	1	63.80	66.80	2	4,610	0.04%
2021/08/17	1	64.20	2	64.35	64.40	-1	4,482	-0.02%
2021/08/16	3	64.50	1	64.30	63.90	2	4,440	0.05%
2021/08/13	1	64.30	2	63.80	64.00	-1	4,433	-0.02%
2021/08/12	1	63.70	0	0.00	63.80	1	4,405	0.02%
2021/08/05	0	0.00	3	63.10	63.20	-3	4,772	-0.06%
2021/07/27	1	62.50	0	0.00	62.50	1	5,499	0.02%
2021/07/26	5	63.94	2	63.40	63.10	3	5,680	0.05%
2021/07/23	1	62.60	5	62.60	62.60	-4	5,639	-0.07%
2021/07/19	1	65.70	2	65.70	65.80	-1	5,777	-0.02%
2021/07/15	57	66.87	50	66.70	66.70	7	6,086	0.12%
2021/07/14	1	66.20	0	0.00	65.80	1	6,100	0.02%
2021/07/13	2	66.35	2	66.60	66.10	0	6,153	0.00%
2021/07/12	0	0.00	1	65.80	65.80	-1	6,170	-0.02%
2021/07/09	1	64.80	0	0.00	65.00	1	6,253	0.02%
2021/07/08	5	65.40	2	65.70	65.50	3	6,399	0.05%
2021/07/07	2	65.50	4	65.50	65.50	-2	6,501	-0.03%
2021/07/06	1	66.00	7	65.94	66.00	-6	6,572	-0.09%
2021/07/05	16	67.11	4	66.25	67.00	12	6,628	0.18%
2021/07/02	1	64.70	0	0.00	65.00	1	6,607	0.02%
2021/07/01	0	0.00	3	65.30	65.10	-3	6,709	-0.04%
2021/06/30	2	65.80	5	66.00	65.70	-3	6,760	-0.04%
2021/06/29	0	0.00	2	65.50	65.30	-2	6,904	-0.03%
2021/06/28	0	0.00	3	65.43	65.30	-3	7,157	-0.04%
2021/06/25	0	0.00	2	65.85	65.60	-2	7,238	-0.03%
2021/06/24	0	0.00	1	65.30	65.40	-1	7,302	-0.01%
2021/06/22	1	63.90	4	64.60	63.90	-3	7,633	-0.04%
2021/06/21	4	64.78	0	0.00	64.20	4	7,891	0.05%
2021/06/18	2	66.15	2	65.90	65.70	0	8,989	0.00%
2021/06/17	0	0.00	6	64.90	65.00	-6	9,076	-0.07%
2021/06/15	2	65.00	0	0.00	65.00	2	9,745	0.02%
2021/06/11	1	64.50	0	0.00	64.90	1	10,415	0.01%
2021/06/09	1	63.80	0	0.00	63.40	1	10,719	0.01%
2021/06/07	10	64.00	1	63.50	63.50	9	11,381	0.08%
2021/06/03	1	65.10	1	66.00	65.10	0	11,503	0.00%
2021/06/02	3	67.47	0	0.00	65.90	3	11,547	0.03%
2021/06/01	0	0.00	2	65.60	66.40	-2	11,512	-0.02%
2021/05/28	0	0.00	3	64.97	64.60	-3	11,746	-0.03%
2021/05/26	0	0.00	0.1	64.00	64.00	-0.1	12,006	0.00%
2021/05/25	7	64.14	18	64.27	64.30	-11	12,460	-0.09%
2021/05/24	0	0.00	1	63.40	63.50	-1	13,058	-0.01%
2021/05/21	7	63.13	2	62.75	63.10	5	13,201	0.04%
2021/05/20	0	0.00	2	62.20	62.20	-2	13,440	-0.01%
2021/05/19	1	62.20	2	62.10	62.10	-1	13,616	-0.01%
2021/05/18	2	62.70	0	0.00	62.70	2	13,799	0.01%
2021/05/17	1	57.90	150	57.57	57.80	-149	13,988	-1.07%	大賣/鉅額交易
2021/05/14	7	61.53	4	61.58	60.90	3	14,093	0.02%
2021/05/13	2.5	59.02	10	60.66	61.20	-7.5	14,457	-0.05%
2021/05/12	6	60.47	5	60.20	59.80	1	14,679	0.01%
2021/05/11	2.7	63.36	2	63.10	62.00	0.7	15,153	0.00%
2021/05/10	5	65.40	1	65.60	65.40	4	15,223	0.03%
2021/05/07	26	66.04	2	65.70	66.20	24	15,477	0.16%
2021/05/06	2	64.10	1	64.80	64.40	1	15,780	0.01%
2021/05/05	13.1	63.84	2	64.45	63.60	11.1	16,217	0.07%
2021/05/04	1	64.00	7	64.74	64.20	-6	16,250	-0.04%
2021/05/03	2	66.60	0.7	66.50	66.70	1.3	16,320	0.01%
2021/04/29	1	69.90	1	69.00	69.00	0	16,341	0.00%
2021/04/27	2	70.40	1	70.70	70.70	1	16,704	0.01%
2021/04/26	0	0.00	1	69.60	69.60	-1	16,916	-0.01%
2021/04/23	0.7	69.90	0.1	69.80	69.60	0.6	17,894	0.00%
2021/04/22	13	70.05	0	0.00	69.30	13	19,364	0.07%
2021/04/21	5	71.06	0	0.00	70.80	5	21,177	0.02%
2021/04/20	0	0.00	10	71.40	71.00	-10	23,422	-0.04%
2021/04/19	3	71.07	0	0.00	71.10	3	24,127	0.01%
2021/04/16	2	71.85	1	71.20	71.70	1	24,288	0.00%
2021/04/15	2.1	70.56	2	70.85	70.80	0.1	24,357	0.00%
2021/04/14	8	71.73	0	0.00	71.10	8	24,344	0.03%
2021/04/13	8	72.88	2	72.05	72.10	6	24,468	0.02%
2021/04/12	7	72.21	2	72.10	72.10	5	24,572	0.02%
2021/04/09	2	72.10	2	72.10	72.00	0	24,711	0.00%
2021/04/08	2.1	72.65	4	72.48	72.30	-2	24,687	-0.01%
2021/04/07	13	72.79	7	72.74	73.10	6	24,603	0.02%
2021/04/06	6	72.17	0	0.00	72.10	6	24,526	0.02%
2021/04/01	5	71.88	7	71.87	71.90	-2	24,495	-0.01%
2021/03/31	6	73.02	16	73.01	72.60	-10	24,416	-0.04%
2021/03/30	1	74.10	9	74.40	74.80	-8	24,191	-0.03%
2021/03/29	13	74.41	3	74.30	74.10	10	24,121	0.04%
2021/03/26	3	74.43	2	73.70	73.80	1	24,108	0.00%
2021/03/25	12	74.74	15	75.11	74.10	-3	24,013	-0.01%
2021/03/24	98	75.71	30.5	75.57	75.40	67.5	23,836	0.28%
2021/03/23	118	76.69	71.2	76.87	76.10	46.9	23,564	0.20%	大買/
2021/03/22	17	73.71	13	74.03	74.00	4	22,465	0.02%
2021/03/19	3	73.67	5	73.48	73.00	-2	22,308	-0.01%
2021/03/18	33.1	74.75	25.2	74.90	74.80	7.9	22,105	0.04%
2021/03/17	38	74.51	39	73.89	73.40	-1	21,765	0.00%
2021/03/16	8	72.98	1.2	73.23	72.50	6.8	21,200	0.03%
2021/03/15	5	72.72	1.2	72.47	72.80	3.8	21,150	0.02%
2021/03/12	39.2	72.73	43	73.16	73.30	-3.8	21,192	-0.02%
2021/03/11	2	71.00	6	70.52	71.30	-4	21,120	-0.02%
2021/03/10	10.3	70.19	13	69.45	69.60	-2.7	20,960	-0.01%
2021/03/09	2	68.00	6	68.58	69.00	-4	20,933	-0.02%
2021/03/08	2	69.00	7	69.80	69.00	-5	20,785	-0.02%
2021/03/05	7	70.99	6	70.23	70.00	1	20,689	0.00%
2021/03/04	4	71.25	2	70.90	70.50	2	20,660	0.01%
2021/03/03	4	69.65	7	69.14	70.80	-3	20,431	-0.01%
2021/02/26	2	70.35	11	70.19	70.00	-9	20,163	-0.04%
2021/02/25	6	71.80	14	72.66	71.30	-8	19,931	-0.04%
2021/02/24	14	71.37	7	71.77	70.60	7	19,489	0.04%
2021/02/23	1.1	69.87	1	68.80	69.70	0.1	18,843	0.00%
2021/02/22	17.3	69.79	1	69.60	69.70	16.3	18,685	0.09%
2021/02/19	3.1	69.30	0	0.00	69.40	3.1	18,424	0.02%
2021/02/18	3	70.10	3	70.13	70.20	0	18,213	0.00%
2021/02/17	8	70.11	4	70.08	69.90	4	17,982	0.02%
2021/02/05	4	70.65	1	71.20	70.40	3	17,708	0.02%
2021/02/04	7.3	70.48	13.5	70.87	70.40	-6.2	17,457	-0.04%
2021/02/03	5.1	72.98	3	72.77	72.50	2.1	17,039	0.01%
2021/02/02	56	74.55	44	74.07	73.60	12	16,672	0.07%
2021/02/01	10	74.18	3	73.80	74.90	7	15,953	0.04%
2021/01/29	38	75.09	1	78.80	74.80	37	15,757	0.23%
2021/01/28	25	76.83	24	77.18	77.20	1	15,459	0.01%
2021/01/27	38	76.95	33	76.50	78.20	5	15,072	0.03%
2021/01/26	5	74.90	7	74.64	74.40	-2	14,563	-0.01%
2021/01/25	7	75.51	14	75.86	75.30	-7	14,395	-0.05%
2021/01/22	14	74.86	23	74.33	75.60	-9	14,088	-0.06%
2021/01/21	7	73.23	5.3	73.65	72.50	1.7	13,851	0.01%
2021/01/20	15	73.45	4	75.75	72.10	11	13,646	0.08%
2021/01/19	28	75.80	18.3	76.74	76.00	9.7	13,299	0.07%
2021/01/18	91	77.05	75.2	77.03	77.30	15.8	12,960	0.12%
2021/01/15	25.2	76.80	55	76.36	75.60	-29.8	11,917	-0.25%
2021/01/14	92	75.60	99.3	75.90	76.90	-7.3	10,349	-0.07%
2021/01/13	136.7	70.11	89.2	71.51	72.80	47.5	8,308	0.57%	大買/
2021/01/12	3	67.70	15	67.70	67.70	-12	5,923	-0.20%
2021/01/11	0	0.00	3	61.60	61.60	-3	5,142	-0.06%
2021/01/08	0	0.00	6	55.35	56.00	-6	4,890	-0.12%
2021/01/07	3	55.37	0	0.00	55.60	3	4,712	0.06%
2021/01/06	7	56.33	13	56.67	55.70	-6	4,613	-0.13%
2021/01/05	7	56.11	3.6	56.27	56.10	3.4	4,309	0.08%
2021/01/04	6	55.27	2	54.65	55.60	4	4,071	0.10%
2020/12/31	1	53.61	0	0.00	53.40	1	3,844	0.03%
2020/12/30	0	0.00	10.3	53.21	53.60	-10.3	3,760	-0.27%
2020/12/28	2.2	54.09	0	0.00	54.00	2.2	3,684	0.06%
2020/12/25	0.3	53.60	0	0.00	53.70	0.3	3,627	0.01%
2020/12/24	0	0.00	7	53.19	52.70	-7	3,521	-0.20%
2020/12/22	2	52.15	0	0.00	52.00	2	3,437	0.06%
2020/12/18	1.2	52.23	0	0.00	51.90	1.2	3,403	0.04%
2020/12/17	0	0.00	3	52.50	52.60	-3	3,360	-0.09%
2020/12/16	0	0.00	5	52.50	52.90	-5	3,354	-0.15%
2020/12/15	0	0.00	1	52.40	52.00	-1	3,341	-0.03%
2020/12/14	1	53.00	0	0.00	52.70	1	3,279	0.03%
2020/12/11	0	0.00	1	52.40	53.00	-1	3,205	-0.03%
2020/12/10	2	53.55	0	0.00	53.20	2	3,128	0.06%
2020/12/09	1.2	54.95	2.5	54.98	54.70	-1.3	2,998	-0.04%
2020/12/08	3	55.30	1	56.10	54.70	2	2,877	0.07%
2020/12/07	10.4	55.42	10	54.19	56.30	0.4	2,632	0.02%
2020/12/04	0	0.00	5	52.20	52.50	-5	2,227	-0.22%
2020/12/03	0	0.00	10	51.80	51.60	-10	2,175	-0.46%
2020/12/02	2	52.20	0	0.00	52.20	2	2,119	0.09%
2020/12/01	0	0.00	3	52.57	52.40	-3	2,123	-0.14%
2020/11/30	3	52.00	0	0.00	52.60	3	2,111	0.14%
2020/11/26	0	0.00	3	52.10	52.20	-3	2,000	-0.15%
2020/11/25	3	51.70	0	0.00	51.60	3	2,039	0.15%
2020/11/24	12	52.47	0	0.00	51.60	12	2,028	0.59%
2020/11/23	2	52.40	0	0.00	52.40	2	2,003	0.10%
2020/11/20	0	0.00	10	51.90	52.10	-10	1,960	-0.51%
2020/11/18	1	51.70	0	0.00	51.80	1	1,948	0.05%
2020/11/17	0	0.00	1	51.50	51.30	-1	1,939	-0.05%
2020/11/13	2	51.25	0	0.00	51.00	2	1,988	0.10%
2020/11/11	1	51.70	1	52.30	52.30	0	1,952	0.00%
2020/11/03	0	0.00	1	51.10	51.10	-1	2,012	-0.05%
2020/11/02	0	0.00	1	50.30	50.30	-1	2,025	-0.05%
2020/10/30	3	50.20	0	0.00	50.10	3	2,045	0.15%
2020/10/26	0	0.00	1	51.40	51.40	-1	2,098	-0.05%
2020/10/16	0	0.00	1	51.20	51.20	-1	2,420	-0.04%
2020/10/15	1	51.70	0	0.00	51.40	1	2,494	0.04%
2020/10/14	1	51.90	0	0.00	51.80	1	2,580	0.04%
2020/10/13	1	51.60	1	52.00	52.00	0	2,672	0.00%
2020/10/12	2	52.05	0	0.00	52.00	2	2,723	0.07%
2020/10/08	1	51.60	1	52.10	52.10	0	2,790	0.00%
2020/09/29	0.1	51.50	0	0.00	51.30	0.1	2,956	0.00%
2020/09/25	0	0.00	2	50.05	50.40	-2	3,081	-0.06%
2020/09/24	1	50.40	1	50.90	50.30	0	3,106	0.00%
2020/09/23	0	0.00	1	51.40	51.40	-1	3,069	-0.03%
2020/09/22	1	52.40	0	0.00	52.00	1	3,132	0.03%
2020/09/21	0	0.00	1.1	53.36	53.00	-1.1	3,162	-0.03%
2020/09/15	1	52.80	0	0.00	53.20	1	3,260	0.03%
2020/09/14	3	52.87	0	0.00	52.80	3	3,342	0.09%
2020/09/11	0	0.00	1	52.40	52.70	-1	3,368	-0.03%
2020/09/09	2	52.00	0	0.00	52.10	2	3,405	0.06%
2020/09/07	1	53.10	1	52.60	52.70	0	3,443	0.00%
2020/09/01	0	0.00	1	53.30	53.00	-1	3,495	-0.03%
2020/08/31	5	52.90	0	0.00	52.20	5	3,513	0.14%
2020/08/26	1	53.00	1	53.20	53.30	0	3,540	0.00%
2020/08/25	0	0.00	1	53.30	53.10	-1	3,558	-0.03%
2020/08/24	3	51.93	0	0.00	52.10	3	3,587	0.08%
2020/08/20	2	51.50	1	51.10	51.20	1	3,581	0.03%
2020/08/18	2	53.80	0	0.00	54.00	2	3,510	0.06%
2020/08/14	0.2	53.60	0	0.00	53.60	0.2	3,521	0.01%
2020/08/13	1	53.00	0	0.00	53.10	1	3,519	0.03%
2020/08/12	1	53.70	10	53.50	53.60	-9	3,485	-0.26%
2020/08/11	1	53.70	0	0.00	53.70	1	3,501	0.03%
2020/08/06	0	0.00	2	55.20	54.80	-2	3,566	-0.06%
2020/08/05	1	54.50	0	0.00	54.50	1	3,592	0.03%
2020/07/30	3	54.70	1	54.50	54.80	2	3,669	0.05%
2020/07/29	1	53.70	0.2	53.70	53.70	0.8	3,676	0.02%
2020/07/28	2	53.55	1	55.00	53.60	1	3,734	0.03%
2020/07/27	0	0.00	1	53.80	53.60	-1	3,923	-0.03%
2020/07/24	12	54.80	0	0.00	54.20	12	3,912	0.31%
2020/07/23	1	55.40	10	56.00	55.30	-9	3,881	-0.23%
2020/07/22	5	57.70	0	0.00	58.00	5	3,845	0.13%
2020/07/20	1	57.10	0	0.00	56.90	1	3,695	0.03%
2020/07/17	0	0.00	2	58.70	57.70	-2	3,632	-0.06%
2020/07/15	5	57.20	10	57.30	57.20	-5	3,552	-0.14%
2020/07/14	17	58.16	0	0.00	57.70	17	3,530	0.48%
2020/07/13	2	57.65	3	58.07	58.00	-1	3,522	-0.03%
2020/07/10	5	57.46	0	0.00	57.10	5	3,528	0.14%
2020/07/09	0	0.00	4	58.10	58.00	-4	3,536	-0.11%
2020/07/08	4	57.90	10	57.98	58.20	-6	3,499	-0.17%
2020/07/07	0	0.00	4	58.45	57.90	-4	3,496	-0.11%
2020/07/06	7	57.91	3	57.80	57.80	4	3,540	0.11%
2020/07/03	1	56.90	1	57.80	57.00	0	3,549	0.00%
2020/07/01	4.1	57.30	21	57.46	57.00	-16.9	3,542	-0.48%
2020/06/30	0	0.00	2	55.95	56.50	-2	3,455	-0.06%
2020/06/29	1	55.20	0	0.00	55.20	1	3,419	0.03%
2020/06/24	0	0.00	2	55.40	55.90	-2	3,392	-0.06%
2020/06/23	1	54.40	2	54.95	54.70	-1	3,334	-0.03%
2020/06/19	4	54.43	0	0.00	54.10	4	3,365	0.12%
2020/06/18	1	54.20	2	55.05	55.20	-1	3,317	-0.03%
2020/06/17	1	54.50	1	54.60	54.50	0	3,313	0.00%
2020/06/16	2	54.20	4	53.70	54.10	-2	3,379	-0.06%
2020/06/15	5	53.32	0	0.00	53.10	5	3,485	0.14%
2020/06/12	0	0.00	1	53.80	53.80	-1	3,523	-0.03%
2020/06/10	16	55.73	0	0.00	55.70	16	3,628	0.44%
2020/06/09	0	0.00	1	55.50	55.40	-1	3,744	-0.03%
2020/06/04	1	55.10	4	55.60	55.20	-3	3,822	-0.08%
2020/06/02	4	54.40	1	54.30	54.30	3	3,837	0.08%
2020/06/01	4	54.00	0	0.00	54.00	4	3,825	0.10%
2020/05/29	2	53.30	0	0.00	53.90	2	3,823	0.05%
2020/05/27	1	54.20	0	0.00	54.30	1	3,829	0.03%
2020/05/26	0	0.00	1	54.20	54.00	-1	3,853	-0.03%
2020/05/25	4	52.93	0	0.00	53.20	4	3,859	0.10%
2020/05/22	1	54.50	0	0.00	53.60	1	3,860	0.03%
2020/05/20	0	0.00	3	54.80	54.70	-3	3,844	-0.08%
2020/05/19	0	0.00	1	54.60	54.50	-1	3,843	-0.03%
2020/05/18	6	53.57	5	53.70	53.70	1	3,845	0.03%
2020/05/14	4	55.80	0	0.00	55.50	4	3,778	0.11%
2020/05/13	13	56.78	0	0.00	56.80	13	3,739	0.35%
2020/05/11	0	0.00	5	57.70	57.40	-5	3,742	-0.13%
2020/05/08	5	56.36	1	56.50	56.20	4	3,714	0.11%
2020/05/07	1	55.70	5	55.80	56.00	-4	3,679	-0.11%
2020/05/06	10	56.30	0	0.00	55.50	10	3,663	0.27%
2020/05/04	2	55.65	0	0.00	56.30	2	3,626	0.06%
2020/04/30	8	57.68	8	57.79	57.60	0	3,581	0.00%
2020/04/29	2	54.80	2	54.90	54.90	0	3,414	0.00%
2020/04/23	0.1	53.80	1	53.30	53.80	-0.9	3,521	-0.03%
2020/04/22	1	51.60	0	0.00	53.10	1	3,514	0.03%
2020/04/21	2	53.95	1	52.40	52.40	1	3,505	0.03%
2020/04/20	0	0.00	1	54.40	54.40	-1	3,478	-0.03%
2020/04/17	0	0.00	1	54.50	54.50	-1	3,472	-0.03%
2020/04/15	1	54.50	0	0.00	54.50	1	3,391	0.03%
2020/04/14	0	0.00	1	54.30	54.30	-1	3,367	-0.03%
2020/04/13	1	54.10	1	53.50	53.50	0	3,353	0.00%
2020/04/10	2	54.40	1	54.30	54.30	1	3,367	0.03%
2020/04/09	1	56.60	4	56.45	54.80	-3	3,354	-0.09%
2020/04/08	1.1	53.41	8	52.39	53.40	-6.9	3,239	-0.21%
2020/04/01	2	49.45	0	0.00	49.00	2	3,164	0.06%
2020/03/31	2	49.67	0	0.00	49.50	2	3,161	0.06%
2020/03/30	1	48.40	1	48.90	49.25	0	3,144	0.00%
2020/03/26	1	50.20	0	0.00	49.65	1	3,135	0.03%
2020/03/25	2	50.00	0	0.00	49.95	2	3,165	0.06%
2020/03/24	1	48.55	1	49.10	48.75	0	3,153	0.00%
2020/03/23	1	46.85	0	0.00	46.95	1	3,187	0.03%
2020/03/19	3	46.50	12	46.40	46.20	-9	3,172	-0.28%
2020/03/18	0	0.00	1.2	50.05	50.00	-1.2	3,119	-0.04%
2020/03/16	0	0.00	2	52.00	52.00	-2	3,134	-0.06%
2020/03/12	6	55.32	0	0.00	55.20	6	2,982	0.20%
2020/03/04	1	59.00	0	0.00	59.00	1	2,858	0.03%
2020/03/03	0	0.00	2	59.40	59.20	-2	2,843	-0.07%
2020/03/02	1	58.70	0	0.00	58.70	1	2,850	0.04%
2020/02/26	3	59.63	0	0.00	59.60	3	2,863	0.10%
2020/02/21	2	60.70	0	0.00	60.50	2	2,895	0.07%
2020/02/20	2	60.70	0	0.00	60.70	2	2,941	0.07%
2020/02/19	1	61.20	0	0.00	61.10	1	2,964	0.03%
2020/02/12	10	61.30	25	61.16	61.20	-15	3,074	-0.49%
2020/02/10	0	0.00	1	60.50	60.40	-1	3,125	-0.03%
2020/02/06	0	0.00	6	61.60	61.60	-6	3,264	-0.18%
2020/02/05	0.1	61.10	1	61.10	61.00	-1	3,438	-0.03%
2020/02/04	1	60.20	0	0.00	61.00	1	3,554	0.03%
2020/01/30	8	60.63	0	0.00	59.80	8	3,507	0.23%
2020/01/17	2	65.80	0	0.00	66.00	2	3,405	0.06%
2020/01/16	0	0.00	4	65.30	65.20	-4	3,385	-0.12%
2020/01/15	0.1	65.00	1	65.40	65.40	-0.9	3,408	-0.03%
2020/01/08	1.1	64.49	0	0.00	64.30	1.1	3,487	0.03%
2020/01/03	0	0.00	0.8	66.40	66.60	-0.8	3,467	-0.02%
2019/12/31	2	66.10	5	66.30	66.20	-3	3,517	-0.09%
2019/12/27	10	67.24	0	0.00	67.00	10	3,513	0.28%
2019/12/26	5	66.90	1	67.00	67.00	4	3,489	0.11%
2019/12/25	0	0.00	1	67.10	67.50	-1	3,498	-0.03%
2019/12/24	0	0.00	2	67.10	67.00	-2	3,508	-0.06%
2019/12/23	0	0.00	1	67.70	67.60	-1	3,526	-0.03%
2019/12/20	0	67.60	0	0.00	67.60	0	3,554	0.00%
2019/12/19	1.1	68.69	1	68.60	68.60	0.1	3,560	0.00%
2019/12/18	2	69.10	0	0.00	69.10	2	3,545	0.06%
2019/12/17	2	68.65	5	68.40	68.80	-3	3,610	-0.08%
2019/12/13	1.1	69.05	2	69.35	68.80	-0.9	3,596	-0.03%
2019/12/12	4	69.30	2	68.70	68.80	2	3,555	0.06%
2019/12/11	0	0.00	5	68.64	68.80	-5	3,452	-0.14%
2019/12/02	0	0.00	1	66.40	66.80	-1	3,372	-0.03%
2019/11/27	0	0.00	1	68.20	68.10	-1	3,354	-0.03%
2019/11/25	0	0.00	1	67.10	67.20	-1	3,265	-0.03%
2019/11/21	0	0.00	2	66.50	67.20	-2	3,261	-0.06%
2019/11/19	1	67.10	4	67.00	67.20	-3	3,257	-0.09%
2019/11/14	1	65.00	0	0.00	65.00	1	3,202	0.03%
2019/11/12	0	0.00	0.1	66.80	66.80	-0.1	3,190	0.00%
2019/11/11	1	65.90	2	66.00	65.90	-1	3,172	-0.03%
2019/11/08	2	67.05	0	0.00	67.00	2	3,142	0.06%
2019/11/07	0	0.00	1.2	66.62	66.70	-1.2	3,104	-0.04%
2019/11/06	2	67.40	1	68.20	67.50	1	3,073	0.03%
2019/11/05	1	68.30	1	69.00	68.90	0	3,033	0.00%
2019/11/04	0	0.00	1	69.50	69.30	-1	2,979	-0.03%
2019/11/01	3	66.77	16	67.16	67.30	-13	2,808	-0.46%
2019/10/31	0	0.00	2	65.35	65.20	-2	2,718	-0.07%
2019/10/29	6	65.52	6	65.30	65.40	0	2,737	0.00%
2019/10/28	0	0.00	5	64.70	64.90	-5	2,706	-0.19%
2019/10/25	2	64.90	0	0.00	64.70	2	2,717	0.07%
2019/10/24	2	65.30	0	0.00	65.30	2	2,707	0.07%
2019/10/23	5	66.00	0	0.00	65.40	5	2,745	0.18%
2019/10/22	0	0.00	2	66.10	65.70	-2	2,779	-0.07%
2019/10/21	2	65.15	2	65.70	65.60	0	2,781	0.00%
2019/10/18	2	65.35	1	65.30	65.10	1	2,783	0.04%
2019/10/17	1	64.80	13	64.85	65.20	-12	2,780	-0.43%
2019/10/15	2	63.95	0	0.00	64.00	2	2,766	0.07%
2019/10/09	1	63.00	0	0.00	63.00	1	2,835	0.04%
2019/10/08	0	0.00	2	64.10	64.50	-2	2,855	-0.07%
2019/10/07	5	63.42	0	0.00	63.50	5	2,938	0.17%
2019/10/04	1	64.20	0	0.00	64.80	1	2,897	0.03%
2019/10/03	2	64.80	0	0.00	64.80	2	2,895	0.07%
2019/10/02	0.3	65.30	3	65.50	65.70	-2.7	2,886	-0.09%
2019/10/01	1	64.70	0	0.00	65.50	1	2,878	0.03%
2019/09/27	0	0.00	1	65.10	64.70	-1	2,847	-0.04%
2019/09/25	1	65.60	1	65.50	66.00	0	2,787	0.00%
2019/09/24	0	0.00	1	66.00	66.40	-1	2,755	-0.04%
2019/09/23	0	0.00	2	65.80	65.90	-2	2,699	-0.07%
2019/09/20	2.1	65.89	0	0.00	65.60	2.1	2,699	0.08%
2019/09/19	1	65.50	3	65.30	64.90	-2	2,559	-0.08%
2019/09/18	2	64.60	5	64.48	64.80	-3	2,524	-0.12%
2019/09/12	8	64.15	0	0.00	64.30	8	2,507	0.32%
2019/09/10	1.1	63.20	0	0.00	63.40	1.1	2,484	0.04%
2019/09/05	1	63.20	0	0.00	63.30	1	2,502	0.04%
2019/09/04	0	0.00	3	63.00	63.20	-3	2,493	-0.12%
2019/09/02	0.1	63.40	5	63.20	63.50	-5	2,485	-0.20%
2019/08/30	0	0.00	3	62.70	63.40	-3	2,492	-0.12%
2019/08/29	0	0.00	4	61.80	62.20	-4	2,467	-0.16%
2019/08/22	4	63.70	0	0.00	63.40	4	2,442	0.16%
2019/08/16	1	62.40	0	0.00	62.80	1	2,439	0.04%
2019/08/14	0.1	61.30	0	0.00	61.30	0.1	2,408	0.00%
2019/08/07	4	60.35	0	0.00	60.20	4	2,408	0.17%
2019/08/05	0	0.00	3	61.07	60.50	-3	2,382	-0.13%
2019/07/31	1	63.90	0	0.00	64.30	1	2,308	0.04%
2019/07/29	0	0.00	1	63.80	64.80	-1	2,330	-0.04%
2019/07/26	0	0.00	1	64.40	64.30	-1	2,315	-0.04%
2019/07/25	3	64.50	0	0.00	64.60	3	2,319	0.13%
2019/07/24	2	67.10	0	0.00	66.70	2	2,282	0.09%
2019/07/22	0	0.00	1	67.50	67.50	-1	2,195	-0.05%
2019/07/19	1	67.00	1	67.00	67.00	0	2,171	0.00%
2019/07/17	1	66.70	0	0.00	66.80	1	2,178	0.05%
2019/07/16	0	0.00	2	67.05	67.10	-2	2,170	-0.09%
2019/07/15	1	66.00	0	0.00	66.10	1	2,153	0.05%
2019/07/12	0	0.00	1	66.60	66.10	-1	2,251	-0.04%
2019/07/11	1	65.90	0	0.00	65.90	1	2,258	0.04%
2019/07/09	1	63.60	0	0.00	63.60	1	2,300	0.04%
2019/07/08	2	64.50	0.1	64.30	64.40	1.9	2,352	0.08%
2019/07/05	10	64.65	0	0.00	64.60	10	2,382	0.42%
2019/06/21	0	0.00	6	64.17	64.20	-6	2,957	-0.20%
2019/06/20	0	0.00	6	63.20	63.60	-6	2,925	-0.21%
2019/06/19	0	0.00	8	62.09	62.10	-8	2,921	-0.27%
2019/06/18	2	61.40	0	0.00	61.40	2	2,912	0.07%
2019/06/14	5	62.30	0	0.00	62.10	5	2,889	0.17%
2019/06/12	0	0.00	0.2	62.10	61.80	-0.2	3,043	-0.01%
2019/06/11	0	0.00	1	62.00	61.90	-1	3,037	-0.03%
2019/06/10	0	0.00	4	61.40	61.70	-4	3,047	-0.13%
2019/06/06	7	61.00	0	0.00	61.10	7	3,063	0.23%
2019/06/05	1	62.20	0	0.00	61.50	1	3,074	0.03%
2019/06/03	0	0.00	2	61.65	61.90	-2	3,089	-0.06%
2019/05/30	1	61.00	0	0.00	60.90	1	3,080	0.03%
2019/05/29	0	0.00	1	60.50	60.30	-1	3,103	-0.03%
2019/05/28	1	60.70	0	0.00	60.50	1	3,106	0.03%
2019/05/20	1	60.80	0	0.00	61.00	1	3,164	0.03%
2019/05/16	0	0.00	1	62.50	61.30	-1	3,158	-0.03%
2019/05/10	1	66.00	0	0.00	66.20	1	3,151	0.03%
2019/05/09	0	0.00	2	66.20	66.10	-2	3,183	-0.06%
2019/04/30	1	68.50	0	0.00	69.20	1	3,097	0.03%
2019/04/29	0	0.00	1	69.20	69.40	-1	3,111	-0.03%
2019/04/26	0	0.00	5	69.70	68.90	-5	3,156	-0.16%
2019/04/22	1	69.40	1	69.50	69.50	0	3,237	0.00%
2019/04/19	1	71.40	0	0.00	70.00	1	3,250	0.03%
2019/04/18	9	72.34	11	72.45	71.10	-2	3,247	-0.06%
2019/04/17	3	72.30	0	0.00	72.00	3	3,148	0.10%
2019/04/16	0	0.00	1	71.80	71.20	-1	3,099	-0.03%
2019/04/15	1	70.00	4	70.38	71.10	-3	3,044	-0.10%
2019/04/12	0	0.00	1	68.30	68.50	-1	2,972	-0.03%
2019/04/11	0	0.00	4	67.38	67.30	-4	2,906	-0.14%
2019/04/10	3	67.23	0	0.00	67.30	3	2,869	0.10%
2019/04/08	2	66.60	0	0.00	66.70	2	2,753	0.07%
2019/04/03	0	0.00	7	64.54	65.00	-7	2,644	-0.26%
2019/04/02	0	0.00	7	64.66	64.80	-7	2,605	-0.27%
2019/04/01	6	64.00	2.1	63.99	63.80	3.9	2,515	0.15%
2019/03/21	4	63.40	0	0.00	63.60	4	2,241	0.18%
2019/03/19	0	0.00	1	62.80	63.00	-1	2,303	-0.04%
2019/03/15	0	0.00	1	61.90	62.40	-1	2,362	-0.04%
2019/03/11	1	61.10	0	0.00	61.10	1	2,287	0.04%
2019/03/05	0	0.00	3	61.80	61.90	-3	2,630	-0.11%
2019/02/27	3	62.60	0	0.00	63.10	3	2,629	0.11%
2019/02/26	1	63.80	3	63.00	62.60	-2	2,632	-0.08%
2019/02/25	0	0.00	5	63.10	63.50	-5	2,614	-0.19%
2019/02/21	3	62.20	1	62.20	62.20	2	2,656	0.08%
2019/02/20	5	61.70	0	0.00	62.00	5	2,649	0.19%
2019/02/18	0	0.00	3	60.00	60.20	-3	2,725	-0.11%
2019/02/13	0	0.00	9	60.98	61.20	-9	2,788	-0.32%
2019/02/12	5	60.30	0	0.00	60.40	5	2,764	0.18%
2019/01/30	4	59.23	0	0.00	59.20	4	2,739	0.15%
2019/01/28	2.2	58.97	0	0.00	59.30	2.2	2,712	0.08%
2019/01/23	1	58.10	0	0.00	58.20	1	2,708	0.04%
2019/01/21	0	0.00	1	59.20	59.20	-1	2,717	-0.04%
2019/01/18	2	58.00	0	0.00	58.60	2	2,721	0.07%
2019/01/14	1	57.80	0	0.00	57.80	1	2,683	0.04%
2019/01/04	0	0.00	1	58.50	58.90	-1	2,752	-0.04%
2018/12/21	0	0.00	5	60.20	60.70	-5	3,004	-0.17%
2018/12/13	0	0.00	5	60.60	61.30	-5	3,065	-0.16%
2018/12/12	6	60.27	0	0.00	61.00	6	3,043	0.20%
2018/12/11	8	59.43	5	59.80	59.80	3	3,016	0.10%
2018/11/30	1	61.50	15	61.30	62.20	-14	2,962	-0.47%
2018/11/27	1	61.60	1	61.20	61.20	0	2,710	0.00%
2018/11/26	1	61.50	0	0.00	61.60	1	2,706	0.04%
2018/11/22	10	61.33	2	61.80	61.20	8	2,728	0.29%
2018/11/20	1	61.60	0	0.00	61.80	1	2,690	0.04%
2018/11/16	2	62.25	0	0.00	62.50	2	2,639	0.08%
2018/11/15	6	62.67	1	62.90	62.90	5	2,650	0.19%
2018/11/12	2	64.00	0	0.00	64.20	2	2,577	0.08%
2018/11/08	1	66.90	0	0.00	66.60	1	2,571	0.04%
2018/11/02	0	0.00	1	66.70	66.70	-1	2,624	-0.04%
2018/10/26	1	63.80	0	0.00	64.00	1	2,630	0.04%
2018/10/25	2	63.80	0	0.00	63.80	2	2,632	0.08%
2018/10/22	0	0.00	1	67.80	68.30	-1	2,592	-0.04%
2018/10/17	2	65.75	1	66.40	65.60	1	2,729	0.04%
2018/10/15	1	65.70	1	65.20	65.10	0	2,785	0.00%
2018/10/12	0	0.00	20	64.00	65.60	-20	2,817	-0.71%
2018/10/11	3	64.37	0	0.00	64.00	3	2,844	0.11%
2018/10/09	10	71.30	0	0.00	70.80	10	2,746	0.36%
2018/10/08	5	71.90	0	0.00	71.80	5	2,745	0.18%
2018/09/25	0	0.00	1	74.40	74.50	-1	2,751	-0.04%
2018/09/18	1	73.20	0	0.00	73.30	1	2,763	0.04%
2018/09/11	0	0.00	2	74.90	74.90	-2	2,780	-0.07%
2018/09/10	1	73.50	10	75.15	73.50	-9	2,801	-0.32%
2018/08/31	0	0.00	5	77.80	78.00	-5	2,746	-0.18%
2018/08/29	1	78.40	1	79.20	78.10	0	2,803	0.00%
2018/08/23	0	0.00	2	77.60	77.70	-2	2,873	-0.07%
2018/08/22	0	0.00	0.1	77.70	77.70	-0.1	2,907	0.00%
2018/08/21	0.3	76.50	1	76.00	76.60	-0.7	2,854	-0.03%
2018/08/20	0	0.00	1	75.70	75.50	-1	2,880	-0.03%
2018/08/16	2	75.00	0	0.00	75.40	2	2,907	0.07%
2018/08/07	0	0.00	2	77.85	77.40	-2	2,934	-0.07%
2018/08/03	1	76.80	0	0.00	77.00	1	2,964	0.03%
2018/07/26	0	0.00	1	75.90	76.30	-1	2,895	-0.03%
2018/07/25	0	0.00	5	76.10	75.80	-5	2,889	-0.17%
2018/07/24	0	0.00	2	79.25	80.00	-2	2,837	-0.07%
2018/07/23	1.2	78.72	2	78.50	78.80	-0.8	2,711	-0.03%
2018/07/20	4	78.73	3	78.20	78.30	1	2,691	0.04%
2018/07/18	1	77.70	5	77.50	77.50	-4	2,648	-0.15%
2018/07/17	0	0.00	3	76.00	75.60	-3	2,580	-0.12%
2018/07/13	0	0.00	4	74.90	75.20	-4	2,578	-0.16%
2018/07/11	2	73.70	0	0.00	73.80	2	2,627	0.08%
2018/07/10	2	73.40	0	0.00	73.60	2	2,630	0.08%
2018/07/09	5	73.04	0	0.00	72.90	5	2,639	0.19%
2018/07/02	5	73.24	1	73.20	73.20	4	2,758	0.15%
2018/06/29	1	72.80	0	0.00	74.60	1	2,737	0.04%
2018/06/26	3	72.00	1	72.10	72.50	2	2,738	0.07%
2018/06/25	1	72.80	0	0.00	72.80	1	2,720	0.04%
2018/06/22	1.1	73.36	0	0.00	73.30	1.1	2,716	0.04%
2018/06/20	5	74.20	0	0.00	74.20	5	2,712	0.18%
2018/06/14	1	75.40	0	0.00	75.40	1	2,675	0.04%
2018/06/12	0	0.00	2	76.80	76.70	-2	2,731	-0.07%
2018/06/11	1	77.40	1	77.30	77.30	0	2,758	0.00%
2018/06/08	2	77.30	0	0.00	77.20	2	2,814	0.07%
2018/06/06	0	0.00	5	76.80	77.00	-5	2,826	-0.18%
2018/05/31	3	74.03	2.2	74.15	73.80	0.8	2,810	0.03%
2018/05/28	5	75.50	0	0.00	75.70	5	2,782	0.18%
2018/05/25	0	0.00	1	75.10	75.10	-1	2,787	-0.04%
2018/05/24	1	73.70	0	0.00	74.80	1	2,763	0.04%
2018/05/23	0	0.00	1	73.50	73.30	-1	2,769	-0.04%
2018/05/21	1	74.00	0	0.00	74.10	1	2,838	0.04%
2018/05/17	0	0.00	1	74.60	74.00	-1	2,885	-0.03%
2018/05/15	1	76.00	4	76.20	75.20	-3	2,918	-0.10%
2018/05/14	1	77.80	1	78.20	78.00	0	3,054	0.00%
2018/05/11	1	77.20	5	77.54	77.30	-4	3,059	-0.13%
2018/05/09	0	0.00	1	76.20	76.40	-1	3,120	-0.03%
2018/05/08	0	0.00	4	75.80	75.80	-4	3,151	-0.13%
2018/05/07	0	0.00	1	75.00	76.00	-1	3,203	-0.03%
2018/05/04	2	73.75	1	74.00	74.00	1	3,241	0.03%
2018/05/03	1	74.00	0	0.00	73.80	1	3,288	0.03%
2018/05/02	5	74.50	0	0.00	74.40	5	3,305	0.15%
2018/04/30	7	74.17	1	73.90	73.90	6	3,319	0.18%
2018/04/26	0	0.00	7	74.90	74.00	-7	3,351	-0.21%
2018/04/25	1	72.30	1	74.50	74.90	0	3,411	0.00%
2018/04/24	7	73.19	0	0.00	72.80	7	3,429	0.20%
2018/04/23	3	75.03	1	75.10	74.90	2	3,419	0.06%
2018/04/20	3	75.80	6	75.58	76.00	-3	3,428	-0.09%
2018/04/19	1	75.60	2	76.20	76.90	-1	3,439	-0.03%
2018/04/18	2	77.10	3	76.50	76.30	-1	3,440	-0.03%
2018/04/17	0	0.00	1	77.70	77.50	-1	3,405	-0.03%
2018/04/16	2	78.50	4	78.50	78.60	-2	3,410	-0.06%
2018/04/13	1	78.60	0	0.00	78.50	1	3,451	0.03%
2018/04/12	3	78.60	0	0.00	78.50	3	3,452	0.09%
2018/04/11	0	0.00	6	78.60	78.80	-6	3,453	-0.17%
2018/04/09	2	77.35	1	77.80	77.80	1	3,436	0.03%
2018/04/03	11	78.19	0	0.00	78.20	11	3,371	0.33%
2018/03/31	1	79.70	1	79.40	79.60	0	3,374	0.00%
2018/03/30	6	79.35	9	80.10	80.00	-3	3,364	-0.09%
2018/03/29	0	0.00	0	78.50	78.10	0	3,343	0.00%
2018/03/28	3	78.10	0	0.00	78.40	3	3,356	0.09%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/20	0	0.00	5	78.94	79.00	-5	3,488	-0.14%
2018/03/19	0	0.00	1	79.20	79.30	-1	3,476	-0.03%
2018/03/16	1	79.60	0	0.00	79.10	1	3,490	0.03%
2018/03/15	11	79.54	1	79.60	79.60	10	3,438	0.29%
2018/03/14	5	80.16	4	80.18	80.10	1	3,435	0.03%
2018/03/13	18	81.64	11	81.66	81.70	7	3,424	0.20%
2018/03/12	5	81.20	1	81.10	81.20	4	3,469	0.12%
2018/03/09	1	79.70	0	0.00	79.70	1	3,486	0.03%
2018/03/08	2	78.90	1	79.20	79.00	1	3,472	0.03%
2018/03/06	3	79.03	0	0.00	78.90	3	3,619	0.08%
2018/03/05	1	78.50	0	0.00	78.50	1	3,701	0.03%
2018/03/01	1	79.70	1	79.70	79.70	0	3,870	0.00%
2018/02/27	3	79.90	0	0.00	79.40	3	3,917	0.08%
2018/02/22	2	79.10	0	0.00	79.00	2	4,008	0.05%
2018/02/21	1	80.30	0	0.00	80.30	1	3,997	0.03%
2018/02/12	3	78.43	0	0.00	78.30	3	4,036	0.07%
2018/02/08	1	80.50	0	0.00	79.20	1	4,135	0.02%
2018/02/07	0	0.00	3	81.40	80.30	-3	4,252	-0.07%
2018/02/06	6	79.60	0	0.00	78.70	6	4,506	0.13%
2018/02/05	1	82.60	1	82.70	82.90	0	4,409	0.00%
2018/02/02	19	84.29	2	84.20	84.10	17	4,464	0.38%
2018/01/31	1	83.60	1	82.70	83.40	0	4,596	0.00%
2018/01/30	12.9	83.67	0	0.00	83.50	12.9	4,616	0.28%
2018/01/29	5	84.66	2	84.65	84.50	3	4,613	0.07%
2018/01/26	3	85.57	2	85.70	85.60	1	4,648	0.02%
2018/01/24	0	0.00	1	85.80	86.50	-1	4,754	-0.02%
2018/01/19	1	87.30	1	88.30	87.40	0	5,104	0.00%
2018/01/18	1	87.40	0	0.00	86.70	1	5,113	0.02%
2018/01/17	1	86.00	2	86.70	87.00	-1	5,111	-0.02%
2018/01/16	0	0.00	1	86.60	86.50	-1	5,143	-0.02%
2018/01/15	2	86.35	1	86.10	86.20	1	5,168	0.02%
2018/01/10	0	0.00	2	85.30	84.10	-2	5,311	-0.04%
2018/01/08	1	85.30	5	85.40	85.30	-4	5,403	-0.07%
2018/01/05	0	0.00	1	85.10	85.30	-1	5,519	-0.02%
2018/01/04	1	84.70	2	85.00	85.10	-1	5,855	-0.02%
2018/01/03	2	84.95	8	85.08	85.10	-6	5,923	-0.10%
2018/01/02	1	84.90	0	0.00	85.00	1	5,953	0.02%