鴻準 (2354)-統一-屏東券商分點個股進出

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
▲0.9
漲幅
+1.47%
成交量
16,566張
產業
上市其他電子類股
1011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－統一-屏東券商分點個股進出

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

統一-屏東券商分點個股進出
統一-屏東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
2024/05/20	9	62.38	1.6	62.49	62.10	7.4	22,450	0.03%
2024/05/17	0	0.00	1	61.10	61.20	-1	22,192	0.00%
2024/05/16	2	61.45	2	61.35	61.10	0	22,142	0.00%
2024/05/15	0	60.30	0	0.00	60.10	0	21,984	0.00%
2024/05/14	0.6	60.55	1	60.70	60.90	-0.4	21,890	0.00%
2024/05/13	3.1	60.79	3.3	60.11	60.10	-0.2	21,783	0.00%
2024/05/10	2	60.05	2	60.10	60.60	0	21,714	0.00%
2024/05/09	4.1	61.50	13	61.19	60.80	-8.9	21,626	-0.04%
2024/05/08	1	61.30	18	61.39	61.30	-17	21,452	-0.08%
2024/05/07	3	61.83	5	61.66	61.70	-2	21,360	-0.01%
2024/05/06	3.2	62.07	5	61.96	62.10	-1.8	21,150	-0.01%
2024/05/03	0	60.70	0	0.00	60.70	0	20,835	0.00%
2024/05/02	1	60.90	0	0.00	60.70	1	20,678	0.00%
2024/04/30	0	61.77	0.3	62.25	61.60	-0.3	20,587	0.00%
2024/04/29	11.3	62.49	41	63.73	62.40	-29.7	20,438	-0.15%
2024/04/26	2	61.90	11.1	61.40	61.40	-9.1	19,997	-0.05%
2024/04/25	4	61.50	4	61.38	60.90	0	19,794	0.00%
2024/04/24	8	61.91	10.2	62.32	62.00	-2.2	19,592	-0.01%
2024/04/23	0	0.00	11	59.03	60.30	-11	18,907	-0.06%
2024/04/19	2	55.30	2	55.10	55.80	0	18,278	0.00%
2024/04/18	1	56.10	0	0.00	56.50	1	18,105	0.01%
2024/04/17	3	55.77	0	0.00	55.60	3	17,987	0.02%
2024/04/16	4	54.98	0	0.00	55.00	4	17,836	0.02%
2024/04/15	1	57.40	7	57.30	57.50	-6	17,596	-0.03%
2024/04/12	19.2	58.86	1.2	59.15	58.50	18	17,434	0.10%
2024/04/11	11.4	59.18	7	58.94	59.10	4.4	17,226	0.03%
2024/04/10	4.6	61.65	7	62.74	61.20	-2.4	16,729	-0.01%
2024/04/09	15	64.33	11	63.00	63.00	4	16,351	0.02%
2024/04/08	7	62.94	4	63.30	63.50	3	15,980	0.02%
2024/04/03	5	63.36	8.1	63.36	64.00	-3.1	15,670	-0.02%
2024/04/02	44	64.73	4	64.38	64.90	40	15,264	0.26%
2024/04/01	22	64.82	8	64.51	63.80	14	14,706	0.10%
2024/03/29	29	63.34	37	63.46	63.00	-8	14,144	-0.06%
2024/03/28	53	66.07	39	66.61	65.10	14	13,289	0.11%
2024/03/27	9	61.71	28	62.09	63.60	-19	10,914	-0.17%
2024/03/26	7	58.40	1	58.30	57.90	6	9,790	0.06%
2024/03/25	7	58.61	3	58.70	58.70	4	9,502	0.04%
2024/03/22	10	59.47	2	59.60	59.00	8	9,239	0.09%
2024/03/21	46	59.15	15	59.25	59.10	31	8,698	0.36%
2024/03/20	7	58.79	21.1	59.04	58.20	-14.1	8,078	-0.17%
2024/03/19	12	55.65	10	56.51	58.10	2	6,912	0.03%
2024/03/18	11	55.37	6	54.72	55.40	5	6,431	0.08%
2024/03/15	16	56.51	6.1	56.67	55.60	10	6,066	0.16%
2024/03/14	8	55.89	7	56.63	53.70	1	4,982	0.02%
2024/03/13	23	58.87	17.2	59.20	58.90	5.9	4,239	0.14%
2024/03/12	0	0.00	2	54.00	55.30	-2	2,479	-0.08%
2024/03/11	5	48.90	0	0.00	50.30	5	2,126	0.24%
2024/03/08	1	49.50	0	0.00	49.20	1	2,072	0.05%
2024/03/07	0	0.00	0.3	50.10	50.10	-0.3	2,041	-0.02%
2024/03/05	1	50.20	0	0.00	50.50	1	1,996	0.05%
2024/03/04	0	50.00	0	0.00	50.00	0	1,969	0.00%
2024/02/29	0.1	49.95	0.2	49.95	49.70	-0.2	1,952	-0.01%
2024/02/27	0	49.95	0	0.00	49.70	0	1,931	0.00%
2024/02/21	0	0.00	0.5	50.20	50.10	-0.5	1,946	-0.03%
2024/02/20	5	50.40	0	0.00	50.30	5	1,966	0.25%
2024/02/19	0	49.95	0	0.00	50.30	0	1,984	0.00%
2024/02/05	1	50.10	0	0.00	50.20	1	1,996	0.05%
2024/02/02	0	50.70	0	0.00	50.90	0	1,987	0.00%
2024/02/01	0	0.00	0.2	50.60	50.80	-0.2	1,994	-0.01%
2024/01/25	0.1	50.60	0	0.00	50.60	0.1	2,055	0.00%
2024/01/23	0.1	50.40	0	0.00	50.20	0.1	2,131	0.00%
2024/01/22	0	50.20	0	0.00	50.20	0	2,179	0.00%
2024/01/19	0	49.85	0	0.00	49.70	0	2,183	0.00%
2024/01/17	0	50.00	0	0.00	49.65	0	2,182	0.00%
2024/01/16	1	51.00	0	0.00	50.80	1	2,151	0.05%
2024/01/10	0	51.50	0	0.00	51.20	0	2,301	0.00%
2024/01/08	1	51.60	4	51.60	51.60	-3	2,321	-0.13%
2024/01/05	1	51.90	0	0.00	51.80	1	2,331	0.04%
2024/01/03	0	52.20	0	0.00	52.10	0	2,429	0.00%
2024/01/02	0	52.80	0	0.00	52.80	0	2,540	0.00%
2023/12/29	0	0.00	1.1	52.79	53.10	-1.1	2,580	-0.04%
2023/12/28	0	52.60	0	0.00	52.70	0	2,568	0.00%
2023/12/27	0	0.00	8	52.30	52.40	-8	2,601	-0.31%
2023/12/26	0.1	52.20	10	52.20	52.20	-9.9	2,665	-0.37%
2023/12/21	0	51.90	0	0.00	51.70	0	2,840	0.00%
2023/12/20	1	52.10	0	0.00	52.30	1	2,890	0.03%
2023/12/18	0	52.10	0	0.00	52.00	0	3,097	0.00%
2023/12/15	1	52.10	1	52.20	52.00	0	3,417	0.00%
2023/12/14	3	51.83	0	0.00	52.00	3	4,109	0.07%
2023/12/12	0	0.00	1.5	51.34	51.30	-1.5	4,373	-0.04%
2023/12/11	0	51.60	0	0.00	51.30	0	4,414	0.00%
2023/12/08	1	51.60	0	0.00	51.60	1	4,421	0.02%
2023/12/07	6	51.63	0	0.00	51.50	6	4,462	0.13%
2023/12/06	2	52.10	0	0.00	52.00	2	4,460	0.05%
2023/12/05	0	53.30	0	0.00	53.10	0	4,399	0.00%
2023/12/04	0	0.00	0	53.40	53.20	0	4,412	0.00%
2023/12/01	1	53.20	0	0.00	53.20	1	4,468	0.02%
2023/11/30	0	0.00	1	53.30	53.30	-1	4,461	-0.02%
2023/11/27	0	53.10	0	0.00	53.00	0	4,565	0.00%
2023/11/24	0	53.30	0	0.00	53.30	0	4,557	0.00%
2023/11/16	0	52.90	0	0.00	52.80	0	4,508	0.00%
2023/11/02	0	0.00	0	53.00	53.00	0	4,561	0.00%
2023/11/01	0	52.30	0	0.00	52.20	0	4,596	0.00%
2023/10/30	0	52.00	1	52.00	51.80	-1	4,597	-0.02%
2023/10/27	0	0.00	0	52.90	52.90	0	4,570	0.00%
2023/10/26	7	52.54	0	0.00	52.30	7	4,608	0.15%
2023/10/24	0	53.20	3	52.80	53.10	-3	4,689	-0.06%
2023/10/23	2	52.95	1	53.60	53.50	1	4,929	0.02%
2023/10/16	1	56.40	0	0.00	56.60	1	5,478	0.02%
2023/10/12	0	0.00	0	58.00	58.00	0	5,683	0.00%
2023/10/11	0	0.00	1	57.50	57.40	-1	5,704	-0.02%
2023/10/06	3	56.73	0	0.00	56.50	3	5,731	0.05%
2023/10/05	0	58.00	1	58.10	58.20	-1	5,621	-0.02%
2023/10/04	0	0.00	0	57.00	57.10	0	5,578	0.00%
2023/10/03	1	57.50	1	58.10	57.40	0	5,552	0.00%
2023/10/02	1	57.50	3	57.73	57.60	-2	5,518	-0.04%
2023/09/28	0	57.20	1	57.30	57.70	-1	5,487	-0.02%
2023/09/27	0	55.90	1	55.90	55.90	-1	5,446	-0.02%
2023/09/26	1	56.80	0	0.00	56.30	1	5,403	0.02%
2023/09/25	0.2	57.40	2	57.45	57.60	-1.8	5,400	-0.03%
2023/09/21	0	0.00	1	58.00	58.00	-1	5,321	-0.02%
2023/09/20	9.2	60.82	7	59.64	58.90	2.2	5,188	0.04%
2023/09/19	8	60.49	31.1	61.33	60.70	-23.1	4,915	-0.47%
2023/09/18	4	57.58	2	58.25	57.10	2	4,282	0.05%
2023/09/15	1	57.40	1	57.80	59.00	0	4,137	0.00%
2023/09/14	0	0.00	0	57.10	57.50	0	3,996	0.00%
2023/09/13	0	56.30	0	0.00	56.50	0	3,967	0.00%
2023/09/12	0	0.00	1	57.20	57.30	-1	4,003	-0.02%
2023/09/08	0	0.00	2.2	56.83	57.10	-2.2	4,071	-0.05%
2023/09/06	1	56.70	2	57.15	57.10	-1	4,090	-0.02%
2023/09/05	0	56.30	1	56.30	56.30	-1	4,028	-0.02%
2023/09/04	2	56.05	1	56.20	55.90	1	4,034	0.02%
2023/09/01	1	56.50	13	56.77	57.00	-12	4,010	-0.30%
2023/08/31	1	56.00	1	55.10	55.70	0	3,965	0.00%
2023/08/30	0	55.00	0	0.00	55.30	0	3,950	0.00%
2023/08/25	10	54.80	0	0.00	54.80	10	4,107	0.24%
2023/08/24	0	55.10	0	0.00	55.50	0	4,130	0.00%
2023/08/22	1	54.40	1	54.20	54.30	0	4,121	0.00%
2023/08/17	1	54.20	0	0.00	54.90	1	4,100	0.02%
2023/08/11	0	0.00	0	56.50	56.10	0	4,036	0.00%
2023/08/01	0	55.80	1	56.10	55.70	-1	3,843	-0.03%
2023/07/28	0	0.00	1	56.00	56.30	-1	3,781	-0.03%
2023/07/27	1	57.60	0	0.00	56.90	1	3,731	0.03%
2023/07/26	8	59.40	6	57.83	57.00	2	3,664	0.05%
2023/07/25	26.1	59.54	10	57.98	59.50	16.1	3,399	0.47%
2023/07/21	3	54.37	0	0.00	54.30	3	2,766	0.11%
2023/07/20	2	55.70	0	0.00	55.20	2	2,750	0.07%
2023/07/18	2	57.55	5	58.02	57.40	-3	2,693	-0.11%
2023/07/17	3	56.93	3	56.97	57.20	0	2,560	0.00%
2023/07/14	0	0.00	4.4	55.79	56.20	-4.4	2,497	-0.18%
2023/07/13	0	0.00	6	55.20	54.90	-6	2,433	-0.25%
2023/07/12	1	54.00	0	0.00	54.00	1	2,351	0.04%
2023/07/11	0	0.00	2	53.70	53.60	-2	2,347	-0.09%
2023/07/10	0	0.00	1	53.20	52.90	-1	2,354	-0.04%
2023/07/07	0	53.00	0	0.00	52.90	0	2,353	0.00%
2023/07/06	1	52.70	0	0.00	53.00	1	2,335	0.04%
2023/07/05	6	53.85	0	0.00	53.70	6	2,299	0.26%
2023/07/04	1.1	54.72	0	0.00	54.70	1.1	2,283	0.05%
2023/07/03	5.3	56.40	5	56.20	56.00	0.3	2,320	0.01%
2023/06/30	0	0.00	4	55.50	55.60	-4	2,322	-0.17%
2023/06/29	0	0.00	3	56.30	55.80	-3	2,348	-0.13%
2023/06/28	0.2	56.30	0	0.00	56.00	0.2	2,437	0.01%
2023/06/27	0	0.00	2	57.60	55.80	-2	2,426	-0.08%
2023/06/26	2	58.00	4	57.25	57.60	-2	2,398	-0.08%
2023/06/19	1	55.70	1	56.20	56.50	0	2,318	0.00%
2023/06/16	4	56.38	0	0.00	56.00	4	2,301	0.17%
2023/06/15	0	0.00	1	56.50	56.50	-1	2,246	-0.04%
2023/06/14	4	57.00	7	57.23	56.50	-3	2,238	-0.13%
2023/06/13	0.1	55.90	1	56.00	55.80	-0.9	2,150	-0.04%
2023/06/12	5	55.70	0	0.00	55.40	5	2,109	0.24%
2023/06/08	5	55.00	0	0.00	55.00	5	2,106	0.24%
2023/06/07	0	0.00	1	55.70	55.30	-1	2,153	-0.05%
2023/06/02	0	0.00	2.1	55.94	55.90	-2.1	2,258	-0.09%
2023/06/01	0	0.00	3	55.33	55.80	-3	2,232	-0.13%
2023/05/30	1	54.30	1	54.70	54.50	0	2,127	0.00%
2023/05/26	0	0.00	2	53.30	53.20	-2	2,140	-0.09%
2023/05/23	1	54.20	1	53.90	53.90	0	2,226	0.00%
2023/05/15	0	52.10	0	0.00	52.70	0	2,345	0.00%
2023/05/12	0	52.20	0	0.00	52.20	0	2,409	0.00%
2023/05/10	1	53.10	0	0.00	53.10	1	2,455	0.04%
2023/05/08	0	0.00	1	53.30	53.50	-1	2,534	-0.04%
2023/05/03	0	53.70	0	0.00	53.80	0	2,903	0.00%
2023/05/02	2	54.10	0	0.00	53.80	2	3,026	0.07%
2023/04/28	1	53.70	0.1	53.70	53.90	0.9	3,285	0.03%
2023/04/25	1	52.50	0	0.00	52.60	1	3,295	0.03%
2023/04/24	0	53.80	0	0.00	53.40	0	3,305	0.00%
2023/04/21	1	53.80	0	0.00	53.80	1	3,344	0.03%
2023/04/19	2	55.25	1	55.80	55.00	1	3,398	0.03%
2023/04/18	0	55.10	0	0.00	54.80	0	3,409	0.00%
2023/04/17	1	55.20	0	0.00	55.00	1	3,409	0.03%
2023/04/13	0	54.90	0	0.00	54.70	0	3,423	0.00%
2023/04/11	0	55.70	0	0.00	55.70	0	3,462	0.00%
2023/03/31	0	0.00	2	56.00	55.90	-2	3,415	-0.06%
2023/03/30	0	0.00	3.1	55.69	55.60	-3.1	3,385	-0.09%
2023/03/29	0	0.00	6.3	55.45	55.50	-6.3	3,342	-0.19%
2023/03/24	0	54.10	6.2	54.15	54.70	-6.2	3,272	-0.19%
2023/03/22	1	53.20	0	0.00	53.30	1	3,255	0.03%
2023/03/21	0	0.00	0	53.50	53.30	0	3,332	0.00%
2023/03/17	0	0.00	10	52.40	52.20	-10	3,337	-0.30%
2023/03/16	5	52.10	17	51.77	51.90	-12	3,323	-0.36%
2023/03/14	1	52.60	0	0.00	52.90	1	3,392	0.03%
2023/03/10	2	53.65	10	53.70	53.60	-8	3,664	-0.22%
2023/03/09	1	55.10	0	0.00	54.90	1	3,665	0.03%
2023/03/08	8	55.10	13	55.56	55.20	-5	3,746	-0.13%
2023/03/07	11	56.65	0	0.00	56.00	11	3,688	0.30%
2023/03/06	2	55.90	1	55.90	55.90	1	3,654	0.03%
2023/03/02	1	55.30	0	0.00	55.20	1	3,633	0.03%
2023/03/01	1	55.10	0	0.00	55.30	1	3,627	0.03%
2023/02/24	13	56.28	0	0.00	55.50	13	3,620	0.36%
2023/02/23	2	55.90	1	55.80	56.00	1	3,592	0.03%
2023/02/22	1	54.90	0	0.00	55.20	1	3,564	0.03%
2023/02/21	3	55.63	0	0.00	55.70	3	3,561	0.08%
2023/02/20	0	0.00	2	55.95	56.00	-2	3,617	-0.06%
2023/02/17	1	54.90	0	0.00	55.30	1	3,625	0.03%
2023/02/16	3	55.00	0	0.00	55.10	3	3,670	0.08%
2023/02/15	2	54.80	0	0.00	54.50	2	3,743	0.05%
2023/02/14	5	55.30	0	0.00	55.10	5	3,728	0.13%
2023/02/07	0	0.00	0.4	56.00	56.20	-0.4	3,671	-0.01%
2023/02/06	0	0.00	0.2	56.70	56.50	-0.2	3,643	-0.01%
2023/02/03	0.2	56.70	1	56.50	56.30	-0.8	3,593	-0.02%
2023/02/02	12	55.81	14	56.18	56.40	-2	3,504	-0.06%
2023/02/01	1.3	54.85	2	54.65	55.00	-0.7	3,320	-0.02%
2023/01/31	14	54.82	13	54.20	54.20	1	3,260	0.03%
2023/01/30	2	54.80	2	55.65	55.40	0	3,155	0.00%
2023/01/17	0	0.00	7	52.17	52.20	-7	2,909	-0.24%
2023/01/13	1	52.60	0	0.00	52.60	1	2,934	0.03%
2023/01/11	0	0.00	2	53.40	53.80	-2	2,937	-0.07%
2023/01/10	0	0.00	5	53.20	53.40	-5	2,918	-0.17%
2023/01/09	20	53.10	11	53.26	53.20	9	2,923	0.31%
2023/01/06	1	52.10	1	52.00	52.40	0	2,890	0.00%
2023/01/03	0	0.00	1	51.10	51.30	-1	2,882	-0.03%
2022/12/30	1	51.60	2	51.90	51.90	-1	2,868	-0.03%
2022/12/29	1	51.30	0	0.00	51.00	1	2,841	0.04%
2022/12/28	2	52.15	2	52.25	52.30	0	2,828	0.00%
2022/12/27	0	0.00	12	51.83	52.00	-12	2,786	-0.43%
2022/12/23	5	51.34	1	51.70	51.40	4	2,805	0.14%
2022/12/16	1	52.50	0	0.00	52.60	1	2,839	0.04%
2022/12/12	0.2	52.80	0	0.00	52.80	0.2	2,691	0.01%
2022/12/09	3	53.20	0.1	53.00	53.20	2.9	2,735	0.11%
2022/12/07	0	0.00	1	52.80	52.80	-1	2,711	-0.04%
2022/12/06	0.3	53.10	5	52.80	53.20	-4.7	2,685	-0.18%
2022/12/05	4	54.23	2.1	54.50	54.20	1.9	2,636	0.07%
2022/12/02	1.1	54.18	0.3	53.45	54.00	0.8	2,540	0.03%
2022/12/01	5.1	52.00	0	0.00	51.90	5.1	2,378	0.21%
2022/11/30	0.1	51.80	3.1	51.93	52.10	-3	2,386	-0.13%
2022/11/25	0	0.00	5.1	50.00	49.95	-5.1	2,287	-0.22%
2022/11/24	0	0.00	1	49.80	49.85	-1	2,284	-0.04%
2022/11/22	0.1	50.00	0	0.00	50.00	0.1	2,324	0.00%
2022/11/21	0.3	49.50	0	0.00	49.55	0.3	2,355	0.01%
2022/11/17	0.1	49.90	0	0.00	49.90	0.1	2,354	0.00%
2022/11/16	3.1	50.18	11	50.59	50.10	-7.9	2,340	-0.34%
2022/11/14	2	49.20	44	49.52	49.50	-42	2,234	-1.88%
2022/11/11	5	48.60	6	48.45	48.85	-1	2,177	-0.05%
2022/11/09	0	0.00	4	48.08	48.20	-4	2,098	-0.19%
2022/11/08	1	46.65	0	0.00	46.85	1	2,079	0.05%
2022/11/03	1	45.50	0	0.00	45.55	1	2,187	0.05%
2022/11/01	0	45.60	7	45.29	45.45	-7	2,199	-0.32%
2022/10/31	0.2	45.50	0	0.00	45.20	0.2	2,201	0.01%
2022/10/25	1	45.95	0	0.00	45.75	1	2,229	0.04%
2022/10/20	0	45.75	0	0.00	45.95	0	2,224	0.00%
2022/10/18	1	46.40	0	0.00	46.30	1	2,214	0.05%
2022/10/07	0	0.00	1	47.50	47.40	-1	2,296	-0.04%
2022/10/06	0	0.00	1	46.95	47.00	-1	2,319	-0.04%
2022/10/03	1	45.30	0	0.00	45.30	1	2,379	0.04%
2022/09/28	15	45.64	0	0.00	45.15	15	2,452	0.61%
2022/09/26	1	45.95	0	0.00	45.80	1	2,514	0.04%
2022/09/23	1	46.70	0	0.00	46.75	1	2,600	0.04%
2022/09/22	1	46.80	0	0.00	47.20	1	2,734	0.04%
2022/09/21	1	47.80	0	0.00	47.35	1	2,775	0.04%
2022/09/16	1	48.20	0	0.00	48.00	1	2,831	0.04%
2022/09/14	4	49.10	0	0.00	48.85	4	2,866	0.14%
2022/09/12	1	48.55	0	0.00	49.00	1	3,011	0.03%
2022/09/07	0.3	47.52	0	0.00	47.15	0.3	3,249	0.01%
2022/09/06	4.2	48.37	0	0.00	48.15	4.2	3,297	0.13%
2022/09/02	0	0.00	1	50.60	50.10	-1	3,404	-0.03%
2022/09/01	2.3	50.24	0	0.00	50.20	2.3	3,454	0.07%
2022/08/31	1	50.60	0	0.00	50.60	1	3,532	0.03%
2022/08/29	0.2	50.50	0	0.00	50.20	0.2	3,669	0.01%
2022/08/26	40	51.50	0	0.00	51.60	40	3,781	1.06%
2022/08/23	1	50.10	0	0.00	50.00	1	6,013	0.02%
2022/08/22	0	0.00	5	50.28	50.20	-5	6,194	-0.08%
2022/08/15	4	50.50	0	0.00	50.40	4	6,717	0.06%
2022/08/11	2	50.55	34	50.41	50.60	-32	6,755	-0.47%
2022/08/10	0	0.00	3	49.82	49.80	-3	6,770	-0.04%
2022/08/09	1	49.05	0	0.00	49.10	1	6,837	0.01%
2022/08/05	0	0.00	1	48.60	48.85	-1	7,083	-0.01%
2022/08/04	1	48.05	0	0.00	47.95	1	7,101	0.01%
2022/08/01	0	0.00	1	49.75	49.50	-1	7,140	-0.01%
2022/07/29	1	49.25	0	0.00	49.25	1	7,144	0.01%
2022/07/28	0	0.00	0.4	49.20	49.30	-0.4	7,157	-0.01%
2022/07/27	1	48.80	0	0.00	49.00	1	7,182	0.01%
2022/07/22	0	0.00	2	49.35	49.20	-2	7,219	-0.03%
2022/07/21	44	48.34	15	48.47	48.75	29	7,194	0.40%
2022/07/20	0	0.00	1	47.40	47.50	-1	7,182	-0.01%
2022/07/19	1	46.80	1	46.95	46.90	0	7,176	0.00%
2022/07/18	0	0.00	1	47.15	47.00	-1	7,226	-0.01%
2022/07/15	1.1	46.53	0	0.00	46.60	1.1	7,237	0.02%
2022/07/14	3	46.80	0	0.00	46.80	3	7,239	0.04%
2022/07/13	1	46.50	3	46.55	47.05	-2	7,246	-0.03%
2022/07/12	1.2	45.66	1	45.55	45.70	0.2	7,211	0.00%
2022/07/11	0	0.00	1	46.35	46.25	-1	7,196	-0.01%
2022/07/07	0	0.00	6	46.20	46.25	-6	7,184	-0.08%
2022/07/06	9.2	45.57	0	0.00	45.10	9.2	7,162	0.13%
2022/07/05	1	45.80	0	0.00	46.55	1	7,137	0.01%
2022/07/04	0	46.40	0	0.00	45.70	0	7,133	0.00%
2022/07/01	4.2	48.00	10	49.50	47.00	-5.8	7,121	-0.08%
2022/06/30	15.2	49.54	7	49.40	49.30	8.2	7,040	0.12%
2022/06/29	0	52.50	0	0.00	52.20	0	6,921	0.00%
2022/06/28	1	52.90	1	53.10	53.10	0	6,904	0.00%
2022/06/27	2	53.40	0	0.00	53.60	2	6,921	0.03%
2022/06/24	4	52.70	6	53.40	52.70	-2	6,897	-0.03%
2022/06/22	3.3	53.13	0	0.00	53.20	3.3	6,844	0.05%
2022/06/21	0	0.00	31.3	54.18	54.60	-31.3	6,830	-0.46%
2022/06/20	11	54.26	0	0.00	52.90	11	6,795	0.16%
2022/06/17	0	0.00	16	54.20	55.50	-16	6,680	-0.24%
2022/06/16	0.2	56.50	0	0.00	55.20	0.2	6,524	0.00%
2022/06/15	2	56.50	1	56.90	56.20	1	6,514	0.02%
2022/06/13	3	55.67	0	0.00	55.50	3	6,436	0.05%
2022/06/10	0	0.00	1	56.40	56.40	-1	6,353	-0.02%
2022/06/09	2	56.40	10	56.60	56.40	-8	6,310	-0.13%
2022/06/08	0	0.00	1	56.60	56.40	-1	6,213	-0.02%
2022/06/07	2	56.40	0	0.00	56.20	2	6,155	0.03%
2022/06/06	31	56.38	0	0.00	56.30	31	6,090	0.51%
2022/06/02	4	56.43	0	0.00	56.50	4	5,993	0.07%
2022/06/01	15	56.07	0	0.00	56.00	15	5,706	0.26%
2022/05/31	2	55.50	1	54.50	54.60	1	5,360	0.02%
2022/05/30	1	54.00	0	0.00	54.30	1	3,832	0.03%
2022/05/27	0	0.00	0	54.80	54.60	0	3,693	0.00%
2022/05/25	1.1	53.68	0	0.00	54.40	1.1	3,678	0.03%
2022/05/24	0	0.00	1	53.30	53.20	-1	3,683	-0.03%
2022/05/23	1	54.10	0	0.00	53.80	1	3,696	0.03%
2022/05/20	2	54.30	0	0.00	54.50	2	3,641	0.05%
2022/05/19	0	54.80	0	0.00	54.00	0	3,686	0.00%
2022/05/18	1	55.10	1	55.50	55.60	0	3,604	0.00%
2022/05/17	0.2	55.50	0	0.00	54.90	0.2	3,578	0.01%
2022/05/16	3.2	56.76	0	0.00	55.90	3.2	3,497	0.09%
2022/05/13	7	58.80	1	58.40	58.50	6	3,385	0.18%
2022/05/12	1	61.30	0.5	60.90	61.00	0.6	3,285	0.02%
2022/05/11	0	0.00	1	61.70	61.30	-1	3,294	-0.03%
2022/05/06	0	0.00	1	60.30	60.50	-1	3,424	-0.03%
2022/05/05	0	0.00	0	61.20	61.30	0	3,468	0.00%
2022/05/04	0	0.00	4.3	60.52	60.80	-4.3	3,484	-0.12%
2022/04/28	0.2	58.40	1	59.00	59.00	-0.8	3,522	-0.02%
2022/04/27	1	57.90	0	0.00	58.50	1	3,536	0.03%
2022/04/26	0	0.00	2	59.20	59.40	-2	3,534	-0.06%
2022/04/25	0	0.00	5	59.20	59.50	-5	3,530	-0.14%
2022/04/22	1	60.10	0	0.00	60.60	1	3,496	0.03%
2022/04/20	1	60.20	0	0.00	60.50	1	3,461	0.03%
2022/04/14	5	61.30	0	0.00	61.10	5	3,541	0.14%
2022/04/08	9	60.80	0	0.00	60.80	9	3,784	0.24%
2022/04/07	1	61.00	0	0.00	60.80	1	3,773	0.03%
2022/04/01	2	62.20	0	0.00	62.10	2	3,705	0.05%
2022/03/30	0	0.00	1	63.10	62.60	-1	3,663	-0.03%
2022/03/29	1	63.00	0	0.00	62.70	1	3,649	0.03%
2022/03/24	0	0.00	1	63.20	63.30	-1	3,651	-0.03%
2022/03/23	1	62.70	0	0.00	62.70	1	3,669	0.03%
2022/03/21	0	0.00	15	62.80	62.30	-15	3,677	-0.41%
2022/03/17	0	0.00	1	62.90	62.90	-1	3,647	-0.03%
2022/03/15	1	61.20	0	0.00	61.20	1	3,661	0.03%
2022/03/08	5	62.00	2	62.70	61.90	3	3,808	0.08%
2022/03/07	11	61.92	1	62.00	62.60	10	3,803	0.26%
2022/03/04	1.1	63.89	0	0.00	63.70	1.1	3,830	0.03%
2022/03/02	0	0.00	25	64.70	64.80	-25	3,932	-0.64%
2022/02/24	1	64.30	4.1	64.18	63.70	-3.1	3,779	-0.08%
2022/02/23	0.1	64.40	2	64.45	64.60	-1.9	3,696	-0.05%
2022/02/22	0	0.00	0.4	63.60	63.90	-0.4	3,637	-0.01%
2022/02/21	2.4	63.72	1	64.00	64.00	1.4	3,645	0.04%
2022/02/16	0	0.00	2	62.60	62.90	-2	3,852	-0.05%
2022/02/15	2	62.40	0	0.00	62.00	2	3,898	0.05%
2022/02/10	4	63.00	1	62.11	63.60	3	4,106	0.07%
2022/02/07	4	60.05	0	0.00	60.20	4	4,198	0.10%
2022/01/25	1	60.40	0	0.00	60.40	1	4,375	0.02%
2022/01/24	0	0.00	12	61.50	61.50	-12	4,369	-0.27%
2022/01/21	0	0.00	0.2	62.20	62.00	-0.2	4,417	0.00%
2022/01/20	0	61.90	0	0.00	62.00	0	4,457	0.00%
2022/01/19	11	62.28	0	0.00	62.00	11	4,484	0.25%
2022/01/14	0	62.70	1	62.50	62.40	-1	4,656	-0.02%
2022/01/13	6	62.97	0	0.00	63.30	6	4,815	0.12%
2022/01/11	1	63.40	0	0.00	63.40	1	5,062	0.02%
2022/01/10	4	63.88	0	0.00	64.00	4	5,313	0.08%
2022/01/07	23	64.87	0	0.00	64.20	23	5,567	0.41%
2022/01/05	9	66.19	18	66.63	66.20	-9	5,650	-0.16%
2022/01/03	5	64.30	0	0.00	64.20	5	5,781	0.09%
2021/12/30	2	64.90	0	0.00	64.90	2	5,923	0.03%
2021/12/24	0	0.00	1	64.70	64.60	-1	7,497	-0.01%
2021/12/23	1	64.50	5	64.50	64.60	-4	7,932	-0.05%
2021/12/21	0	0.00	3	64.00	64.10	-3	8,253	-0.04%
2021/12/17	0	63.90	0	0.00	63.90	0	8,733	0.00%
2021/12/16	1	64.00	1	64.20	64.00	0	9,052	0.00%
2021/12/15	5	64.10	1	64.20	63.90	4	9,158	0.04%
2021/12/14	1	64.10	0	0.00	64.20	1	9,301	0.01%
2021/12/10	0	0.00	3	65.37	65.30	-3	9,585	-0.03%
2021/12/08	1	64.30	0	0.00	64.30	1	9,529	0.01%
2021/12/07	2	64.55	0	0.00	64.30	2	9,514	0.02%
2021/12/06	1	65.10	1	65.50	65.50	0	9,462	0.00%
2021/12/03	1	64.40	0	0.00	64.40	1	9,490	0.01%
2021/12/02	35	64.33	0	0.00	64.30	35	9,489	0.37%
2021/11/29	8	64.39	2	64.55	65.00	6	9,497	0.06%
2021/11/26	10	65.45	6	65.18	65.10	4	9,469	0.04%
2021/11/23	2	66.90	0	0.00	66.60	2	9,460	0.02%
2021/11/19	2	66.70	0	0.00	66.70	2	9,486	0.02%
2021/11/18	0	0.00	7	67.21	67.10	-7	9,548	-0.07%
2021/11/17	3	66.90	0	0.00	66.90	3	9,682	0.03%
2021/11/16	4.3	67.01	0.2	67.40	67.30	4.1	9,779	0.04%
2021/11/15	4	68.43	3	68.40	68.00	1	9,836	0.01%
2021/11/12	6	69.02	1	68.90	68.90	5	9,928	0.05%
2021/11/11	12	70.19	4	70.10	69.30	8	9,930	0.08%
2021/11/10	2	70.20	3	70.07	70.20	-1	9,851	-0.01%
2021/11/09	4	69.50	1	69.90	69.60	3	9,853	0.03%
2021/11/08	0	0.00	16	69.89	69.60	-16	9,847	-0.16%
2021/11/05	3	69.60	0	0.00	70.00	3	9,845	0.03%
2021/11/04	2	70.69	2	70.90	70.00	0	9,782	0.00%
2021/11/03	1.5	69.57	2	69.85	69.80	-0.5	9,643	-0.01%
2021/11/02	1	70.00	15	69.47	69.10	-14	9,609	-0.15%
2021/11/01	0	0.00	1	68.60	68.60	-1	9,474	-0.01%
2021/10/29	1	68.30	0	0.00	68.80	1	9,456	0.01%
2021/10/28	7	68.40	6	68.80	68.60	1	9,393	0.01%
2021/10/27	2	67.40	1	67.70	67.70	1	9,316	0.01%
2021/10/25	1	68.40	1	68.50	68.30	0	9,279	0.00%
2021/10/22	3	67.73	4	67.68	67.90	-1	9,259	-0.01%
2021/10/21	6	67.27	4	67.93	66.50	2	9,213	0.02%
2021/10/20	0	0.00	2	68.09	67.90	-2	9,154	-0.02%
2021/10/19	2	68.45	4	68.48	68.00	-2	9,037	-0.02%
2021/10/18	31	69.75	27.3	69.35	68.70	3.7	8,913	0.04%
2021/10/15	8.3	70.58	12	70.32	70.80	-3.7	8,729	-0.04%
2021/10/14	3	68.53	3	69.00	68.50	0	8,527	0.00%
2021/10/13	11	68.70	1	68.30	69.00	10	8,468	0.12%
2021/10/12	7	68.86	10	68.34	67.90	-3	8,397	-0.04%
2021/10/08	2	70.15	3	69.83	70.10	-1	8,305	-0.01%
2021/10/07	2	70.00	2	69.50	69.40	0	8,151	0.00%
2021/10/06	11	69.15	5	68.80	68.30	6	8,078	0.07%
2021/10/05	11	69.65	4	70.55	71.20	7	7,773	0.09%
2021/10/04	7.1	69.88	24	70.44	70.90	-16.9	7,414	-0.23%
2021/10/01	6	67.80	4	68.53	67.60	2	6,842	0.03%
2021/09/30	7	70.77	6	70.60	70.30	1	6,600	0.02%
2021/09/29	2	68.75	5	68.34	68.70	-3	6,218	-0.05%
2021/09/28	6	68.43	5	68.40	69.40	1	6,209	0.02%
2021/09/27	4	68.85	2	68.75	68.80	2	6,058	0.03%
2021/09/24	5	69.02	10	68.73	68.70	-5	5,961	-0.08%
2021/09/23	7	67.30	7	67.63	68.00	0	5,645	0.00%
2021/09/22	1	65.40	7	65.31	66.20	-6	5,330	-0.11%
2021/09/17	6	65.90	14	66.11	66.50	-8	5,240	-0.15%
2021/09/16	0	0.00	5.1	64.92	64.40	-5.1	5,113	-0.10%
2021/09/15	22	65.57	20	65.61	65.00	2	5,073	0.04%
2021/09/13	1	63.00	1	63.10	63.00	0	4,862	0.00%
2021/09/10	0	0.00	5	63.40	63.50	-5	4,890	-0.10%
2021/09/09	5	63.20	0	0.00	63.50	5	5,004	0.10%
2021/09/08	1	63.60	13	63.80	62.90	-12	5,002	-0.24%
2021/09/07	0	0.00	11	64.22	64.30	-11	4,951	-0.22%
2021/09/06	0	0.00	0.2	64.60	64.00	-0.2	4,946	0.00%
2021/09/03	2	63.75	0	0.00	64.90	2	4,952	0.04%
2021/09/02	4	65.02	0	0.00	64.20	4	4,909	0.08%
2021/09/01	14	65.69	0	0.00	65.60	14	4,851	0.29%
2021/08/31	2	65.55	2	66.05	66.30	0	4,845	0.00%
2021/08/30	1	65.60	1	66.00	66.20	0	4,853	0.00%
2021/08/27	3	66.43	0	0.00	66.20	3	4,900	0.06%
2021/08/25	10	65.90	3	65.70	65.70	7	5,051	0.14%
2021/08/24	6	66.38	2.4	66.46	65.70	3.6	5,050	0.07%
2021/08/23	7	67.04	5	67.02	67.30	2	5,006	0.04%
2021/08/20	1	66.40	17	65.41	65.90	-16	4,871	-0.33%
2021/08/19	7	64.16	7	64.33	64.50	0	4,791	0.00%
2021/08/18	3	65.63	11.4	66.11	66.80	-8.4	4,610	-0.18%
2021/08/17	0	0.00	9	64.40	64.40	-9	4,482	-0.20%
2021/08/13	0	0.00	0.7	64.03	64.00	-0.7	4,433	-0.01%
2021/08/11	0	0.00	1.5	63.16	63.30	-1.5	4,404	-0.04%
2021/08/06	0	0.00	10	63.60	63.70	-10	4,665	-0.21%
2021/08/05	0	0.00	2	62.90	63.20	-2	4,772	-0.04%
2021/08/04	0	0.00	8	62.00	62.10	-8	4,972	-0.16%
2021/07/28	5.2	62.15	0	0.00	62.20	5.2	5,306	0.10%
2021/07/27	10	62.50	5	62.70	62.50	5	5,499	0.09%
2021/07/26	2	63.95	2	63.65	63.10	0	5,680	0.00%
2021/07/23	0	0.00	1	62.10	62.60	-1	5,639	-0.02%
2021/07/22	1	62.30	23	62.40	62.40	-22	5,708	-0.39%
2021/07/21	2	63.30	0	0.00	63.00	2	5,794	0.03%
2021/07/20	3	64.30	0	0.00	64.20	3	5,755	0.05%
2021/07/19	0	0.00	6	65.67	65.80	-6	5,777	-0.10%
2021/07/16	5	66.38	5	66.40	66.50	0	5,967	0.00%
2021/07/15	11	66.48	3	66.97	66.70	8	6,086	0.13%
2021/07/13	6	66.73	2	66.50	66.10	4	6,153	0.07%
2021/07/12	0	0.00	7	65.76	65.80	-7	6,170	-0.11%
2021/07/08	3	65.60	0	0.00	65.50	3	6,399	0.05%
2021/07/07	0.2	65.80	0	0.00	65.50	0.2	6,501	0.00%
2021/07/05	2	67.00	30	66.60	67.00	-28	6,628	-0.42%
2021/07/02	2	64.70	0	0.00	65.00	2	6,607	0.03%
2021/06/30	0	0.00	4	65.70	65.70	-4	6,760	-0.06%
2021/06/29	3.2	65.21	3	65.43	65.30	0.2	6,904	0.00%
2021/06/28	1.2	65.35	0	0.00	65.30	1.2	7,157	0.02%
2021/06/25	1	65.90	38	65.92	65.60	-37	7,238	-0.51%
2021/06/24	8	65.30	1	65.40	65.40	7	7,302	0.10%
2021/06/23	10	64.80	0	0.00	65.10	10	7,422	0.13%
2021/06/21	20.5	64.41	0	0.00	64.20	20.5	7,891	0.26%
2021/06/18	1	66.00	0	0.00	65.70	1	8,989	0.01%
2021/06/11	2.1	65.19	2	64.90	64.90	0.1	10,415	0.00%
2021/06/10	0	0.00	1	64.30	64.20	-1	10,545	-0.01%
2021/06/09	1	63.80	1	63.40	63.40	0	10,719	0.00%
2021/06/03	1	65.00	0	0.00	65.10	1	11,503	0.01%
2021/06/02	1.3	67.28	0	0.00	65.90	1.3	11,547	0.01%
2021/05/31	0	0.00	2	65.05	65.30	-2	11,685	-0.02%
2021/05/28	0	0.00	1	64.90	64.60	-1	11,746	-0.01%
2021/05/27	3	64.00	0	0.00	64.00	3	11,840	0.03%
2021/05/26	3	63.87	0	0.00	64.00	3	12,006	0.02%
2021/05/25	0	0.00	3	64.30	64.30	-3	12,460	-0.02%
2021/05/24	0.5	63.50	0	0.00	63.50	0.5	13,058	0.00%
2021/05/21	1	62.70	0	0.00	63.10	1	13,201	0.01%
2021/05/19	2	61.75	0	0.00	62.10	2	13,616	0.01%
2021/05/18	2	62.10	0	0.00	62.70	2	13,799	0.01%
2021/05/17	0	0.00	4	57.65	57.80	-4	13,988	-0.03%
2021/05/14	2	62.20	1	61.80	60.90	1	14,093	0.01%
2021/05/13	4	58.20	5	59.28	61.20	-1	14,457	-0.01%
2021/05/12	2	58.20	14	60.33	59.80	-12	14,679	-0.08%
2021/05/11	33	63.27	10	61.70	62.00	23	15,153	0.15%
2021/05/10	6	65.63	0	0.00	65.40	6	15,223	0.04%
2021/05/07	1	65.80	2	65.35	66.20	-1	15,477	-0.01%
2021/05/06	5	64.30	0	0.00	64.40	5	15,780	0.03%
2021/05/05	2	64.15	1	65.30	63.60	1	16,217	0.01%
2021/05/04	6	64.07	20.1	64.62	64.20	-14	16,250	-0.09%
2021/05/03	8	67.20	0	0.00	66.70	8	16,320	0.05%
2021/04/29	2.1	69.11	2	69.25	69.00	0.1	16,341	0.00%
2021/04/28	1	70.00	7	70.00	69.70	-6	16,457	-0.04%
2021/04/27	0	0.00	5	70.72	70.70	-5	16,704	-0.03%
2021/04/26	0	0.00	3	70.00	69.60	-3	16,916	-0.02%
2021/04/23	0	0.00	0.5	69.90	69.60	-0.5	17,894	0.00%
2021/04/22	8	70.20	18	70.56	69.30	-10	19,364	-0.05%
2021/04/21	13	71.05	9	71.34	70.80	4	21,177	0.02%
2021/04/20	1	71.30	1	70.90	71.00	0	23,422	0.00%
2021/04/19	8	71.16	1	71.50	71.10	7	24,127	0.03%
2021/04/16	10	71.58	6	71.78	71.70	4	24,288	0.02%
2021/04/15	2	70.40	1	70.70	70.80	1	24,357	0.00%
2021/04/14	5	70.80	17	70.05	71.10	-12	24,344	-0.05%
2021/04/13	0	0.00	2	72.90	72.10	-2	24,468	-0.01%
2021/04/12	0	0.00	13	72.13	72.10	-13	24,572	-0.05%
2021/04/09	3	72.20	2	72.10	72.00	1	24,711	0.00%
2021/04/08	5	72.40	0.1	72.60	72.30	4.9	24,687	0.02%
2021/04/07	2	73.05	0	0.00	73.10	2	24,603	0.01%
2021/04/06	1	72.20	2	72.40	72.10	-1	24,526	0.00%
2021/04/01	9	71.89	2	71.95	71.90	7	24,495	0.03%
2021/03/31	5	72.96	1	72.70	72.60	4	24,416	0.02%
2021/03/30	2	74.45	2	74.90	74.80	0	24,191	0.00%
2021/03/29	24	74.13	18	74.50	74.10	6	24,121	0.02%
2021/03/26	2	74.05	3	73.83	73.80	-1	24,108	0.00%
2021/03/25	8	74.54	6	74.38	74.10	2	24,013	0.01%
2021/03/24	6	75.52	9	75.33	75.40	-3	23,836	-0.01%
2021/03/23	74	78.08	95.1	76.88	76.10	-21.1	23,564	-0.09%
2021/03/22	4	73.55	0	0.00	74.00	4	22,465	0.02%
2021/03/19	8.5	73.16	1	73.30	73.00	7.5	22,308	0.03%
2021/03/18	4.1	75.10	11	74.95	74.80	-6.9	22,105	-0.03%
2021/03/17	9	74.18	12	74.67	73.40	-3	21,765	-0.01%
2021/03/16	7	72.96	17	73.18	72.50	-10	21,200	-0.05%
2021/03/15	4	72.58	5	72.56	72.80	-1	21,150	0.00%
2021/03/12	19	73.12	7	72.94	73.30	12	21,192	0.06%
2021/03/11	0	0.00	4	71.00	71.30	-4	21,120	-0.02%
2021/03/10	0	0.00	4	69.85	69.60	-4	20,960	-0.02%
2021/03/09	1	68.80	2	67.70	69.00	-1	20,933	0.00%
2021/03/08	2	69.60	2	69.50	69.00	0	20,785	0.00%
2021/03/05	6	70.10	2	70.80	70.00	4	20,689	0.02%
2021/03/04	13	71.07	7	71.17	70.50	6	20,660	0.03%
2021/03/03	2	70.15	2	70.60	70.80	0	20,431	0.00%
2021/03/02	3	70.27	12	70.55	69.30	-9	20,303	-0.04%
2021/02/26	7.4	70.14	6	70.42	70.00	1.4	20,163	0.01%
2021/02/25	20	72.28	1	71.30	71.30	19	19,931	0.10%
2021/02/24	22	71.45	11.6	71.53	70.60	10.4	19,489	0.05%
2021/02/23	4	69.98	1	69.10	69.70	3	18,843	0.02%
2021/02/22	27	70.10	3	70.07	69.70	24	18,685	0.13%
2021/02/19	11.4	69.06	3	68.80	69.40	8.4	18,424	0.05%
2021/02/18	1	70.80	2	69.95	70.20	-1	18,213	-0.01%
2021/02/17	3	69.50	3	69.87	69.90	0	17,982	0.00%
2021/02/05	8.2	70.50	3	70.70	70.40	5.2	17,708	0.03%
2021/02/04	19.1	70.34	27	70.28	70.40	-7.9	17,457	-0.05%
2021/02/03	10.1	73.08	6	73.10	72.50	4.1	17,039	0.02%
2021/02/02	31.1	75.13	20	74.07	73.60	11.1	16,672	0.07%
2021/02/01	3.3	73.12	12	74.14	74.90	-8.8	15,953	-0.05%
2021/01/29	1.2	75.35	7.5	75.83	74.80	-6.4	15,757	-0.04%
2021/01/28	19	77.16	13	76.47	77.20	6	15,459	0.04%
2021/01/27	17	77.32	16	76.94	78.20	1	15,072	0.01%
2021/01/26	17.1	75.41	16	74.33	74.40	1.1	14,563	0.01%
2021/01/25	4.2	75.38	15	76.43	75.30	-10.8	14,395	-0.08%
2021/01/22	14.1	73.76	4	75.18	75.60	10.1	14,088	0.07%
2021/01/21	8	72.69	5	73.42	72.50	3	13,851	0.02%
2021/01/20	21.2	73.18	11	73.21	72.10	10.2	13,646	0.07%
2021/01/19	10.1	75.94	23	75.66	76.00	-12.9	13,299	-0.10%
2021/01/18	33	75.41	81	75.30	77.30	-48	12,960	-0.37%
2021/01/15	55	76.04	51	76.32	75.60	4	11,917	0.03%
2021/01/14	58	75.79	39	75.47	76.90	19	10,349	0.18%
2021/01/13	123	70.12	118	70.12	72.80	5	8,308	0.06%	大買/大賣/
2021/01/12	40	67.70	15	67.70	67.70	25	5,923	0.42%
2021/01/11	0	0.00	6	61.60	61.60	-6	5,142	-0.12%
2021/01/08	6	55.08	0.2	55.90	56.00	5.8	4,890	0.12%
2021/01/07	5	55.50	1	55.40	55.60	4	4,712	0.08%
2021/01/06	12	56.28	17.3	56.66	55.70	-5.3	4,613	-0.11%
2021/01/05	3.5	56.13	4	55.93	56.10	-0.5	4,309	-0.01%
2021/01/04	2	55.15	15	54.97	55.60	-13	4,071	-0.32%
2020/12/31	8	53.81	9	53.56	53.40	-1	3,844	-0.03%
2020/12/30	0	0.00	1	53.50	53.60	-1	3,760	-0.03%
2020/12/29	5	53.30	5	53.30	53.40	0	3,724	0.00%
2020/12/28	0	0.00	6.1	54.47	54.00	-6.1	3,684	-0.16%
2020/12/25	12	53.67	10	53.70	53.70	2	3,627	0.06%
2020/12/24	0	0.00	5	52.90	52.70	-5	3,521	-0.14%
2020/12/22	19	52.56	6	52.10	52.00	13	3,437	0.38%
2020/12/21	38	51.72	15	51.53	52.20	23	3,413	0.67%
2020/12/18	7	52.14	0	0.00	51.90	7	3,403	0.21%
2020/12/15	0.4	52.33	1	52.00	52.00	-0.6	3,341	-0.02%
2020/12/14	17	53.23	1	52.70	52.70	16	3,279	0.49%
2020/12/11	7	52.74	0	0.00	53.00	7	3,205	0.22%
2020/12/10	8	53.46	18	53.78	53.20	-10	3,128	-0.32%
2020/12/09	9	54.93	2.7	54.79	54.70	6.3	2,998	0.21%
2020/12/08	1	55.90	13	55.18	54.70	-12	2,877	-0.42%
2020/12/07	30	55.79	17	54.56	56.30	13	2,632	0.49%
2020/12/04	0	0.00	4.3	52.41	52.50	-4.3	2,227	-0.19%
2020/12/03	1	51.70	0	0.00	51.60	1	2,175	0.05%
2020/12/02	0	0.00	1	52.40	52.20	-1	2,119	-0.05%
2020/12/01	6.1	52.29	6	52.32	52.40	0.1	2,123	0.00%
2020/11/30	1	52.20	0	0.00	52.60	1	2,111	0.05%
2020/11/26	0.1	52.10	0	0.00	52.20	0.1	2,000	0.01%
2020/11/25	0.2	51.76	1	52.00	51.60	-0.8	2,039	-0.04%
2020/11/24	1	52.00	0	0.00	51.60	1	2,028	0.05%
2020/11/23	0.3	52.30	0	0.00	52.40	0.3	2,003	0.01%
2020/11/20	2.3	52.04	0	0.00	52.10	2.3	1,960	0.12%
2020/11/19	0.8	51.80	1	51.70	51.50	-0.2	1,946	-0.01%
2020/11/18	0.1	51.70	0.4	51.20	51.80	-0.3	1,948	-0.01%
2020/11/16	15	51.13	0	0.00	51.50	15	1,987	0.75%
2020/11/13	1	51.00	0	0.00	51.00	1	1,988	0.05%
2020/11/12	0	0.00	5	52.20	52.30	-5	1,946	-0.26%
2020/11/10	10	51.70	0	0.00	51.60	10	1,934	0.52%
2020/11/06	0	0.00	2	51.30	51.30	-2	1,968	-0.10%
2020/11/05	2	51.20	3	51.40	51.20	-1	1,984	-0.05%
2020/11/02	0	0.00	3	50.30	50.30	-3	2,025	-0.15%
2020/10/28	1	51.40	0	0.00	51.00	1	2,052	0.05%
2020/10/21	0	0.00	1	51.70	51.40	-1	2,221	-0.05%
2020/10/14	0	0.00	1.1	51.90	51.80	-1.1	2,580	-0.04%
2020/10/12	1	51.90	0	0.00	52.00	1	2,723	0.04%
2020/10/07	5	51.60	0	0.00	51.40	5	2,825	0.18%
2020/10/06	0	0.00	17.2	51.88	51.90	-17.2	2,864	-0.60%
2020/10/05	15	51.03	1	51.99	51.00	14	2,886	0.48%
2020/09/29	1	51.20	0	0.00	51.30	1	2,956	0.03%
2020/09/23	0	0.00	20	51.30	51.40	-20	3,069	-0.65%
2020/09/14	0	0.00	4	52.75	52.80	-4	3,342	-0.12%
2020/09/11	1	52.60	0	0.00	52.70	1	3,368	0.03%
2020/09/09	2	52.15	0	0.00	52.10	2	3,405	0.06%
2020/09/08	0	0.00	1	52.50	52.30	-1	3,422	-0.03%
2020/09/07	0	0.00	1	52.90	52.70	-1	3,443	-0.03%
2020/09/03	2	53.75	0	0.00	53.30	2	3,473	0.06%
2020/09/01	0	0.00	1.1	53.09	53.00	-1.1	3,495	-0.03%
2020/08/31	0	0.00	1	53.00	52.20	-1	3,513	-0.03%
2020/08/25	0	0.00	1	53.20	53.10	-1	3,558	-0.03%
2020/08/24	0	0.00	9	51.88	52.10	-9	3,587	-0.25%
2020/08/21	0	0.00	1	52.40	51.80	-1	3,590	-0.03%
2020/08/20	14	51.76	1	51.10	51.20	13	3,581	0.36%
2020/08/17	1	54.00	1	54.20	54.30	0	3,521	0.00%
2020/08/14	0	0.00	10	53.46	53.60	-10	3,521	-0.28%
2020/08/13	5	53.60	5	53.16	53.10	0	3,519	0.00%
2020/08/12	30	53.38	0	0.00	53.60	30	3,485	0.86%
2020/08/10	0.1	54.40	0	0.00	54.40	0.1	3,522	0.00%
2020/08/07	6	54.27	5	54.20	54.30	1	3,561	0.03%
2020/08/05	0	0.00	5	54.80	54.50	-5	3,592	-0.14%
2020/08/04	0	0.00	5	54.40	54.50	-5	3,614	-0.14%
2020/08/03	5	54.20	1	53.90	53.90	4	3,640	0.11%
2020/07/31	10	54.29	0	0.00	54.20	10	3,640	0.27%
2020/07/23	1	55.40	1	55.40	55.30	0	3,881	0.00%
2020/07/22	0	0.00	3.1	58.00	58.00	-3.1	3,845	-0.08%
2020/07/21	0	0.00	32	57.71	57.60	-32	3,757	-0.85%
2020/07/20	1	57.00	0	0.00	56.90	1	3,695	0.03%
2020/07/17	1	57.90	7	57.90	57.70	-6	3,632	-0.17%
2020/07/16	0	0.00	5	57.80	58.00	-5	3,580	-0.14%
2020/07/15	1	57.40	2	57.20	57.20	-1	3,552	-0.03%
2020/07/14	10	57.90	0	0.00	57.70	10	3,530	0.28%
2020/07/13	6	57.95	1	57.90	58.00	5	3,522	0.14%
2020/07/09	2	58.20	0	0.00	58.00	2	3,536	0.06%
2020/07/07	2	58.00	0	0.00	57.90	2	3,496	0.06%
2020/07/06	2	58.10	3	57.90	57.80	-1	3,540	-0.03%
2020/07/03	0	0.00	25	56.94	57.00	-25	3,549	-0.70%
2020/07/01	3	57.00	5	57.16	57.00	-2	3,542	-0.06%
2020/06/30	4	55.90	9	55.93	56.50	-5	3,455	-0.14%
2020/06/29	0	0.00	3	55.20	55.20	-3	3,419	-0.09%
2020/06/24	6	55.78	8	55.70	55.90	-2	3,392	-0.06%
2020/06/23	22	54.54	0	0.00	54.70	22	3,334	0.66%
2020/06/22	0	0.00	5	53.90	54.40	-5	3,338	-0.15%
2020/06/19	3	54.10	0	0.00	54.10	3	3,365	0.09%
2020/06/15	6	53.90	0	0.00	53.10	6	3,485	0.17%
2020/06/12	0	0.00	1	53.20	53.80	-1	3,523	-0.03%
2020/06/10	0	0.00	2	55.60	55.70	-2	3,628	-0.06%
2020/06/05	4	55.60	2	55.50	55.50	2	3,834	0.05%
2020/06/02	1	54.50	0	0.00	54.30	1	3,837	0.03%
2020/06/01	0	0.00	1	54.00	54.00	-1	3,825	-0.03%
2020/05/28	1	54.70	0	0.00	53.70	1	3,791	0.03%
2020/05/25	1	53.20	0	0.00	53.20	1	3,859	0.03%
2020/05/22	2	53.80	0	0.00	53.60	2	3,860	0.05%
2020/05/21	0	0.00	1	54.90	55.10	-1	3,856	-0.03%
2020/05/20	1	54.80	0	0.00	54.70	1	3,844	0.03%
2020/05/19	10	54.40	0	0.00	54.50	10	3,843	0.26%
2020/05/18	4	54.00	0	0.00	53.70	4	3,845	0.10%
2020/05/14	1	55.70	1	55.70	55.50	0	3,778	0.00%
2020/05/12	2	56.70	1	57.00	56.50	1	3,743	0.03%
2020/05/11	1	57.30	2	57.50	57.40	-1	3,742	-0.03%
2020/05/07	0	0.00	1	55.70	56.00	-1	3,679	-0.03%
2020/05/06	2	56.00	0	0.00	55.50	2	3,663	0.05%
2020/05/04	4	55.73	4	56.10	56.30	0	3,626	0.00%
2020/04/30	27	57.89	0	0.00	57.60	27	3,581	0.75%
2020/04/22	1	51.70	1	52.70	53.10	0	3,514	0.00%
2020/04/21	0	0.00	1	52.80	52.40	-1	3,505	-0.03%
2020/04/16	1	54.20	0	0.00	54.00	1	3,419	0.03%
2020/04/15	2	54.35	0	0.00	54.50	2	3,391	0.06%
2020/04/14	0	0.00	4	54.25	54.30	-4	3,367	-0.12%
2020/04/13	4	53.88	0	0.00	53.50	4	3,353	0.12%
2020/04/10	0	0.00	2	54.05	54.30	-2	3,367	-0.06%
2020/04/09	5	55.24	1	56.20	54.80	4	3,354	0.12%
2020/04/08	3	52.90	6	52.53	53.40	-3	3,239	-0.09%
2020/04/07	1	51.00	0	0.00	51.20	1	3,189	0.03%
2020/04/01	0	0.00	22	49.00	49.00	-22	3,164	-0.70%
2020/03/31	1	49.05	0	0.00	49.50	1	3,161	0.03%
2020/03/25	1	50.00	0	0.00	49.95	1	3,165	0.03%
2020/03/24	0	0.00	2	48.80	48.75	-2	3,153	-0.06%
2020/03/20	0	0.00	11	47.13	49.50	-11	3,220	-0.34%
2020/03/19	5	46.40	11	46.49	46.20	-6	3,172	-0.19%
2020/03/18	0	0.00	2	50.25	50.00	-2	3,119	-0.06%
2020/03/17	1	50.70	1	50.40	51.00	0	3,177	0.00%
2020/03/16	0.1	52.10	1	52.30	52.00	-0.9	3,134	-0.03%
2020/03/13	2	50.90	0	0.00	53.30	2	3,082	0.06%
2020/03/12	1	55.00	1	56.60	55.20	0	2,982	0.00%
2020/03/06	2	58.95	0	0.00	58.50	2	2,863	0.07%
2020/03/05	0	0.00	1.1	59.71	59.90	-1.1	2,843	-0.04%
2020/03/04	1	59.20	0	0.00	59.00	1	2,858	0.03%
2020/03/02	2	58.70	0	0.00	58.70	2	2,850	0.07%
2020/02/27	1.1	59.52	0	0.00	59.50	1.1	2,885	0.04%
2020/02/26	1	59.60	0	0.00	59.60	1	2,863	0.03%
2020/02/25	3	59.90	1	60.00	59.90	2	2,870	0.07%
2020/02/24	1	60.00	0	0.00	60.10	1	2,888	0.03%
2020/02/21	1	60.50	1	60.60	60.50	0	2,895	0.00%
2020/02/14	2	61.30	0	0.00	61.20	2	3,032	0.07%
2020/02/11	0	0.00	2	60.70	60.60	-2	3,095	-0.06%
2020/02/10	3	60.00	0	0.00	60.40	3	3,125	0.10%
2020/02/06	2	61.60	0	0.00	61.60	2	3,264	0.06%
2020/02/05	1	60.50	0	0.00	61.00	1	3,438	0.03%
2020/02/04	0	0.00	1	60.40	61.00	-1	3,554	-0.03%
2020/02/03	4	58.85	1	59.30	59.30	3	3,564	0.08%
2020/01/31	1	60.50	0	0.00	60.50	1	3,521	0.03%
2020/01/30	4	59.98	2	60.50	59.80	2	3,507	0.06%
2020/01/17	0	0.00	2	66.00	66.00	-2	3,405	-0.06%
2020/01/16	2	65.30	0	0.00	65.20	2	3,385	0.06%
2020/01/13	0	0.00	1	65.10	65.00	-1	3,435	-0.03%
2020/01/10	1	64.90	0	0.00	64.90	1	3,451	0.03%
2020/01/09	1	64.60	1	64.80	64.80	0	3,479	0.00%
2020/01/08	2	64.35	0	0.00	64.30	2	3,487	0.06%
2020/01/06	1	65.00	0	0.00	65.30	1	3,461	0.03%
2019/12/31	1	66.20	0	0.00	66.20	1	3,517	0.03%
2019/12/25	3	67.03	0	0.00	67.50	3	3,498	0.09%
2019/12/24	2	67.40	5	67.10	67.00	-3	3,508	-0.09%
2019/12/23	1	67.20	0	0.00	67.60	1	3,526	0.03%
2019/12/20	2	67.75	0	0.00	67.60	2	3,554	0.06%
2019/12/19	0	0.00	1	69.00	68.60	-1	3,560	-0.03%
2019/12/18	1	68.70	1	69.20	69.10	0	3,545	0.00%
2019/12/17	2	68.45	3	68.43	68.80	-1	3,610	-0.03%
2019/12/16	5	69.70	2	69.60	69.20	3	3,592	0.08%
2019/12/13	2	69.55	2	69.50	68.80	0	3,596	0.00%
2019/12/12	11	69.49	1	69.00	68.80	10	3,555	0.28%
2019/12/11	0	0.00	2	68.50	68.80	-2	3,452	-0.06%
2019/12/09	0	0.00	2	68.00	67.90	-2	3,437	-0.06%
2019/12/06	1	66.40	1	67.20	67.30	0	3,411	0.00%
2019/12/02	0	0.00	2	66.70	66.80	-2	3,372	-0.06%
2019/11/28	0	0.00	1	67.90	68.00	-1	3,332	-0.03%
2019/11/26	1	67.50	0	0.00	68.50	1	3,338	0.03%
2019/11/25	1	67.50	0	0.00	67.20	1	3,265	0.03%
2019/11/21	2	66.20	1	66.80	67.20	1	3,261	0.03%
2019/11/20	0	0.00	5	66.94	67.20	-5	3,263	-0.15%
2019/11/19	1	67.10	0	0.00	67.20	1	3,257	0.03%
2019/11/15	1	65.10	4	65.70	65.40	-3	3,207	-0.09%
2019/11/11	1	66.40	0	0.00	65.90	1	3,172	0.03%
2019/11/08	0	0.00	3	68.00	67.00	-3	3,142	-0.10%
2019/11/07	1	66.50	1	66.50	66.70	0	3,104	0.00%
2019/11/06	6	67.38	4	67.30	67.50	2	3,073	0.07%
2019/11/05	2	68.50	5	68.84	68.90	-3	3,033	-0.10%
2019/11/04	1	68.70	1	68.60	69.30	0	2,979	0.00%
2019/11/01	4	67.30	2	67.00	67.30	2	2,808	0.07%
2019/10/29	4	65.35	11	65.49	65.40	-7	2,737	-0.26%
2019/10/25	1	64.60	0	0.00	64.70	1	2,717	0.04%
2019/10/23	0	0.00	1	65.00	65.40	-1	2,745	-0.04%
2019/10/22	1	65.80	4	66.00	65.70	-3	2,779	-0.11%
2019/10/21	1	65.60	1	64.80	65.60	0	2,781	0.00%
2019/10/17	1	64.20	0	0.00	65.20	1	2,780	0.04%
2019/10/14	0	0.00	1	64.20	63.90	-1	2,818	-0.04%
2019/10/09	4	63.30	0	0.00	63.00	4	2,835	0.14%
2019/10/08	0	0.00	2	64.40	64.50	-2	2,855	-0.07%
2019/10/07	0	0.00	15	63.40	63.50	-15	2,938	-0.51%
2019/10/02	0	0.00	1	65.50	65.70	-1	2,886	-0.03%
2019/09/25	1	65.50	1	65.70	66.00	0	2,787	0.00%
2019/09/20	17	66.10	8	65.83	65.60	9	2,699	0.33%
2019/09/19	0	0.00	1	64.90	64.90	-1	2,559	-0.04%
2019/09/18	0	0.00	3	64.60	64.80	-3	2,524	-0.12%
2019/09/17	6	63.80	0	0.00	63.80	6	2,479	0.24%
2019/09/12	0	0.00	5	63.90	64.30	-5	2,507	-0.20%
2019/09/11	3	63.30	0	0.00	63.60	3	2,484	0.12%
2019/09/03	1	62.50	0	0.00	62.50	1	2,487	0.04%
2019/09/02	0	0.00	1	63.20	63.50	-1	2,485	-0.04%
2019/08/28	2	62.20	0	0.00	62.20	2	2,465	0.08%
2019/08/23	0.7	64.30	2	63.90	64.30	-1.3	2,455	-0.05%
2019/08/21	0	0.00	3	63.43	63.30	-3	2,467	-0.12%
2019/08/14	0	0.00	6	62.37	61.30	-6	2,408	-0.25%
2019/08/07	2	60.40	0	0.00	60.20	2	2,408	0.08%
2019/08/02	2	61.60	0	0.00	61.30	2	2,362	0.08%
2019/08/01	1	63.30	0	0.00	63.60	1	2,349	0.04%
2019/07/30	1	65.20	0	0.00	64.30	1	2,302	0.04%
2019/07/25	1	64.50	0	0.00	64.60	1	2,319	0.04%
2019/07/24	1	67.00	1	66.70	66.70	0	2,282	0.00%
2019/07/22	2	67.60	2	67.55	67.50	0	2,195	0.00%
2019/07/19	0	0.00	5	67.14	67.00	-5	2,171	-0.23%
2019/07/16	1	66.80	2	67.10	67.10	-1	2,170	-0.05%
2019/07/15	1	65.50	10	66.10	66.10	-9	2,153	-0.42%
2019/07/12	15	66.37	3	66.10	66.10	12	2,251	0.53%
2019/07/11	26	65.90	2	65.50	65.90	24	2,258	1.06%
2019/07/02	0	0.00	1	64.10	64.10	-1	2,604	-0.04%
2019/06/25	0	0.00	1	63.50	63.60	-1	2,931	-0.03%
2019/06/21	2	64.10	3	64.10	64.20	-1	2,957	-0.03%
2019/06/20	1	63.70	0	0.00	63.60	1	2,925	0.03%
2019/06/18	0	0.00	2	61.70	61.40	-2	2,912	-0.07%
2019/06/17	1	61.50	0.2	62.00	61.80	0.8	2,902	0.03%
2019/06/14	1	62.30	1	62.10	62.10	0	2,889	0.00%
2019/06/12	2	61.85	0.1	62.10	61.80	1.9	3,043	0.06%
2019/06/05	1	61.80	0	0.00	61.50	1	3,074	0.03%
2019/06/04	1	61.90	0	0.00	61.60	1	3,079	0.03%
2019/06/03	0	0.00	23	61.60	61.90	-23	3,089	-0.74%
2019/05/31	4	61.50	0	0.00	61.50	4	3,098	0.13%
2019/05/30	2	60.80	0	0.00	60.90	2	3,080	0.06%
2019/05/28	2	60.50	0	0.00	60.50	2	3,106	0.06%
2019/05/27	0.3	60.90	0	0.00	60.90	0.3	3,097	0.01%
2019/05/24	6	60.80	0	0.00	60.70	6	3,139	0.19%
2019/05/23	0	0.00	1	60.20	60.70	-1	3,155	-0.03%
2019/05/22	3	61.10	0	0.00	61.00	3	3,152	0.10%
2019/05/17	2	61.20	2	60.70	60.70	0	3,173	0.00%
2019/05/16	1	62.30	0	0.00	61.30	1	3,158	0.03%
2019/05/15	1	63.10	0	0.00	62.70	1	3,145	0.03%
2019/05/13	1	65.50	0	0.00	64.00	1	3,151	0.03%
2019/05/09	1	66.20	0	0.00	66.10	1	3,183	0.03%
2019/05/07	0	0.00	9	68.60	69.40	-9	3,141	-0.29%
2019/05/06	1	67.10	0	0.00	67.30	1	3,145	0.03%
2019/04/30	0	0.00	1.1	69.11	69.20	-1.1	3,097	-0.04%
2019/04/29	0	0.00	1	69.30	69.40	-1	3,111	-0.03%
2019/04/26	1	68.70	2	69.40	68.90	-1	3,156	-0.03%
2019/04/25	0	0.00	1	70.20	69.80	-1	3,184	-0.03%
2019/04/23	0	0.00	1	69.50	70.00	-1	3,261	-0.03%
2019/04/22	3	69.53	1	69.40	69.50	2	3,237	0.06%
2019/04/19	4	69.98	3	70.67	70.00	1	3,250	0.03%
2019/04/18	2	72.35	1	73.80	71.10	1	3,247	0.03%
2019/04/17	13	72.15	10	71.70	72.00	3	3,148	0.10%
2019/04/15	1	69.30	7	70.16	71.10	-6	3,044	-0.20%
2019/04/12	3	68.70	2	68.35	68.50	1	2,972	0.03%
2019/04/10	0	0.00	1	66.80	67.30	-1	2,869	-0.03%
2019/04/08	3	66.90	0	0.00	66.70	3	2,753	0.11%
2019/04/02	1	64.50	4	64.58	64.80	-3	2,605	-0.12%
2019/04/01	2	64.45	2	63.40	63.80	0	2,515	0.00%
2019/03/29	1	61.50	0	0.00	61.50	1	2,361	0.04%
2019/03/28	0	0.00	10	62.30	62.00	-10	2,322	-0.43%
2019/03/22	1	62.40	0	0.00	62.60	1	2,252	0.04%
2019/03/21	0	0.00	1	63.40	63.60	-1	2,241	-0.04%
2019/03/20	1	63.00	0	0.00	63.10	1	2,269	0.04%
2019/03/18	0	0.00	2.2	62.50	62.50	-2.2	2,379	-0.09%
2019/03/14	1	62.00	0	0.00	62.00	1	2,213	0.05%
2019/03/12	1	61.60	0	0.00	61.40	1	2,262	0.04%
2019/03/11	0	0.00	0.1	61.30	61.10	-0.1	2,287	0.00%
2019/03/08	2	61.05	0	0.00	61.00	2	2,343	0.09%
2019/02/27	1	62.80	0	0.00	63.10	1	2,629	0.04%
2019/02/26	3	63.10	5	64.00	62.60	-2	2,632	-0.08%
2019/02/25	2	63.00	1	63.50	63.50	1	2,614	0.04%
2019/02/21	2	62.00	0	0.00	62.20	2	2,656	0.08%
2019/02/20	2	61.30	0	0.00	62.00	2	2,649	0.08%
2019/02/18	0	0.00	0.3	60.40	60.20	-0.3	2,725	-0.01%
2019/02/15	0	0.00	1	60.80	60.30	-1	2,726	-0.04%
2019/02/13	0	0.00	1	61.10	61.20	-1	2,788	-0.04%
2019/02/12	1	59.60	0	0.00	60.40	1	2,764	0.04%
2019/01/28	0	0.00	1.4	59.20	59.30	-1.4	2,712	-0.05%
2019/01/25	0	0.00	3	58.77	58.50	-3	2,709	-0.11%
2019/01/22	1	58.60	0	0.00	58.30	1	2,716	0.04%
2019/01/17	0	0.00	1	57.90	57.90	-1	2,715	-0.04%
2019/01/16	0.4	58.00	0	0.00	57.80	0.4	2,703	0.01%
2019/01/15	1	57.90	0	0.00	57.80	1	2,710	0.04%
2019/01/11	2	58.30	0	0.00	58.30	2	2,732	0.07%
2019/01/08	1	58.70	0	0.00	58.70	1	2,689	0.04%
2019/01/02	0	0.00	3	60.27	60.10	-3	2,909	-0.10%
2018/12/27	1	60.50	0	0.00	60.30	1	2,952	0.03%
2018/12/26	0	0.00	1	60.40	60.00	-1	2,956	-0.03%
2018/12/24	6	60.58	0	0.00	60.60	6	2,958	0.20%
2018/12/19	0	0.00	1	60.70	61.00	-1	2,996	-0.03%
2018/12/13	0	0.00	2	61.20	61.30	-2	3,065	-0.07%
2018/12/12	0	0.00	3	60.90	61.00	-3	3,043	-0.10%
2018/12/11	6	59.53	2	59.70	59.80	4	3,016	0.13%
2018/12/06	1	61.50	6	61.00	61.50	-5	3,007	-0.17%
2018/12/04	0	0.00	3	63.17	62.80	-3	3,000	-0.10%
2018/12/03	0	0.00	3	63.30	63.30	-3	3,000	-0.10%
2018/11/30	0	0.00	2	62.10	62.20	-2	2,962	-0.07%
2018/11/29	4	61.83	0	0.00	61.30	4	2,796	0.14%
2018/11/28	0	0.00	4	62.20	62.10	-4	2,739	-0.15%
2018/11/27	1	61.00	0	0.00	61.20	1	2,710	0.04%
2018/11/26	1	61.40	1	61.90	61.60	0	2,706	0.00%
2018/11/23	1	60.70	0	0.00	60.90	1	2,716	0.04%
2018/11/22	1	61.30	0	0.00	61.20	1	2,728	0.04%
2018/11/21	1	61.10	4	61.13	61.20	-3	2,730	-0.11%
2018/11/20	2	61.60	0	0.00	61.80	2	2,690	0.07%
2018/11/16	2	62.20	0	0.00	62.50	2	2,639	0.08%
2018/11/15	1	62.50	1	62.50	62.90	0	2,650	0.00%
2018/11/14	0	0.00	3	64.07	64.10	-3	2,607	-0.12%
2018/11/13	1	63.70	0	0.00	65.20	1	2,602	0.04%
2018/11/09	0	0.00	1	66.20	67.20	-1	2,556	-0.04%
2018/11/08	0	0.00	1	66.80	66.60	-1	2,571	-0.04%
2018/11/05	1	65.70	0	0.00	66.30	1	2,613	0.04%
2018/11/02	0	0.00	3	66.60	66.70	-3	2,624	-0.11%
2018/11/01	0	0.00	2	66.30	66.00	-2	2,627	-0.08%
2018/10/29	0	0.00	2	63.90	64.40	-2	2,627	-0.08%
2018/10/25	0	0.00	2	64.25	63.80	-2	2,632	-0.08%
2018/10/23	0	0.00	1	65.40	65.00	-1	2,615	-0.04%
2018/10/22	0	0.00	2	66.90	68.30	-2	2,592	-0.08%
2018/10/18	0	0.00	1	66.40	66.30	-1	2,602	-0.04%
2018/10/17	2	66.25	1	66.40	65.60	1	2,729	0.04%
2018/10/16	1	65.20	0	0.00	65.20	1	2,760	0.04%
2018/10/15	3	65.40	0	0.00	65.10	3	2,785	0.11%
2018/10/12	5	65.30	0	0.00	65.60	5	2,817	0.18%
2018/10/11	1	64.10	0	0.00	64.00	1	2,844	0.04%
2018/10/09	5	71.10	0	0.00	70.80	5	2,746	0.18%
2018/10/08	0	0.00	1	71.80	71.80	-1	2,745	-0.04%
2018/10/04	1	73.20	0	0.00	73.20	1	2,746	0.04%
2018/10/03	0	0.00	1	73.90	74.00	-1	2,744	-0.04%
2018/10/02	1	73.80	0	0.00	74.00	1	2,753	0.04%
2018/09/28	0	0.00	2	74.75	74.50	-2	2,776	-0.07%
2018/09/27	0	0.00	2	74.55	74.50	-2	2,759	-0.07%
2018/09/26	0	0.00	2	74.60	74.80	-2	2,749	-0.07%
2018/09/25	3	74.43	5	74.20	74.50	-2	2,751	-0.07%
2018/09/20	1	72.80	0	0.00	72.60	1	2,752	0.04%
2018/09/19	0	0.00	1	73.60	73.90	-1	2,749	-0.04%
2018/09/18	0	0.00	2	73.50	73.30	-2	2,763	-0.07%
2018/09/17	2	73.85	0	0.00	73.70	2	2,772	0.07%
2018/09/14	1	74.80	0	0.00	74.70	1	2,778	0.04%
2018/09/13	0	0.00	1	74.30	74.30	-1	2,800	-0.04%
2018/09/12	1	73.70	3	73.83	73.20	-2	2,804	-0.07%
2018/09/11	2	74.90	0	0.00	74.90	2	2,780	0.07%
2018/09/10	1	73.50	0	0.00	73.50	1	2,801	0.04%
2018/09/06	0	0.00	3	77.00	76.80	-3	2,777	-0.11%
2018/09/04	0	0.00	1	78.20	78.20	-1	2,742	-0.04%
2018/09/03	0	0.00	21	78.00	77.90	-21	2,730	-0.77%
2018/08/31	0	0.00	2	77.90	78.00	-2	2,746	-0.07%
2018/08/30	1	78.20	0	0.00	77.90	1	2,780	0.04%
2018/08/29	0	0.00	1	78.20	78.10	-1	2,803	-0.04%
2018/08/28	0	0.00	0.1	77.80	78.00	-0.1	2,797	0.00%
2018/08/27	0.1	77.40	0	0.00	77.70	0.1	2,796	0.00%
2018/08/23	1	77.60	0	0.00	77.70	1	2,873	0.03%
2018/08/16	1	75.00	1	75.00	75.40	0	2,907	0.00%
2018/08/13	0	0.00	1	75.70	75.80	-1	2,874	-0.03%
2018/08/10	0	0.00	2	77.70	77.60	-2	2,860	-0.07%
2018/08/08	0	0.00	2	78.00	78.00	-2	2,890	-0.07%
2018/08/07	0	0.00	2	77.80	77.40	-2	2,934	-0.07%
2018/08/06	1	77.50	1	77.70	77.70	0	2,953	0.00%
2018/08/01	0.1	77.00	3	76.90	77.20	-2.9	2,958	-0.10%
2018/07/31	0	0.00	2	76.15	75.90	-2	2,946	-0.07%
2018/07/27	0	0.00	1	76.10	75.60	-1	2,917	-0.03%
2018/07/25	1	76.30	0	0.00	75.80	1	2,889	0.03%
2018/07/24	1	79.40	4	79.28	80.00	-3	2,837	-0.11%
2018/07/23	2	78.50	4	78.83	78.80	-2	2,711	-0.07%
2018/07/20	0	0.00	3	78.37	78.30	-3	2,691	-0.11%
2018/07/19	1	78.50	3	78.00	78.40	-2	2,671	-0.07%
2018/07/18	4	77.20	3	77.17	77.50	1	2,648	0.04%
2018/07/17	0	0.00	1	76.00	75.60	-1	2,580	-0.04%
2018/07/13	1.5	74.93	1	74.60	75.20	0.5	2,578	0.02%
2018/07/10	1	73.40	0	0.00	73.60	1	2,630	0.04%
2018/07/06	1	72.40	0	0.00	72.60	1	2,650	0.04%
2018/07/04	0	0.00	2	73.20	73.20	-2	2,677	-0.07%
2018/07/03	1	73.10	0	0.00	73.00	1	2,744	0.04%
2018/07/02	1	73.30	0	0.00	73.20	1	2,758	0.04%
2018/06/29	69	74.32	1	74.00	74.60	68	2,737	2.48%
2018/06/27	1	72.30	0	0.00	72.50	1	2,742	0.04%
2018/06/26	2	72.35	0	0.00	72.50	2	2,738	0.07%
2018/06/25	0	0.00	1	72.80	72.80	-1	2,720	-0.04%
2018/06/22	1	73.30	0	0.00	73.30	1	2,716	0.04%
2018/06/21	3	74.17	0	0.00	74.00	3	2,690	0.11%
2018/06/20	2	74.20	1	74.20	74.20	1	2,712	0.04%
2018/06/19	2	75.10	4	74.83	74.70	-2	2,717	-0.07%
2018/06/15	2	75.30	0	0.00	75.10	2	2,693	0.07%
2018/06/14	5	75.96	0	0.00	75.40	5	2,675	0.19%
2018/06/13	1	76.90	4	76.83	76.90	-3	2,662	-0.11%
2018/06/12	1	76.60	3	76.70	76.70	-2	2,731	-0.07%
2018/06/11	1	77.30	0	0.00	77.30	1	2,758	0.04%
2018/06/08	5	77.70	1	77.10	77.20	4	2,814	0.14%
2018/06/07	3	77.40	1	78.00	78.00	2	2,831	0.07%
2018/05/31	1	73.80	0	0.00	73.80	1	2,810	0.04%
2018/05/29	0	0.00	1	75.20	75.40	-1	2,733	-0.04%
2018/05/28	2	75.40	3	75.40	75.70	-1	2,782	-0.04%
2018/05/25	1	75.20	1	75.20	75.10	0	2,787	0.00%
2018/05/24	3	74.83	1	74.10	74.80	2	2,763	0.07%
2018/05/23	1	73.40	0	0.00	73.30	1	2,769	0.04%
2018/05/21	0	0.00	0.1	74.10	74.10	-0.1	2,838	0.00%
2018/05/17	1	74.30	0	0.00	74.00	1	2,885	0.03%
2018/05/16	1	74.60	0	0.00	74.20	1	2,893	0.03%
2018/05/15	4	75.68	1	75.30	75.20	3	2,918	0.10%
2018/05/14	1	78.00	2	78.10	78.00	-1	3,054	-0.03%
2018/05/11	1	77.30	0	0.00	77.30	1	3,059	0.03%
2018/05/10	0	0.00	1	76.80	76.60	-1	3,081	-0.03%
2018/05/08	2	76.30	1	76.40	75.80	1	3,151	0.03%
2018/05/07	0	0.00	2	75.50	76.00	-2	3,203	-0.06%
2018/05/03	2	73.85	0	0.00	73.80	2	3,288	0.06%
2018/05/02	1	74.70	2	74.70	74.40	-1	3,305	-0.03%
2018/04/30	1	74.00	0	0.00	73.90	1	3,319	0.03%
2018/04/27	1	73.90	0	0.00	73.90	1	3,334	0.03%
2018/04/26	0.5	74.20	4	74.15	74.00	-3.5	3,351	-0.10%
2018/04/25	3	74.50	2	72.80	74.90	1	3,411	0.03%
2018/04/24	3	73.23	4	73.10	72.80	-1	3,429	-0.03%
2018/04/23	1	75.40	0.3	75.10	74.90	0.7	3,419	0.02%
2018/04/19	3	75.90	0	0.00	76.90	3	3,439	0.09%
2018/04/17	1	77.60	2	77.70	77.50	-1	3,405	-0.03%
2018/04/16	1	78.30	0	0.00	78.60	1	3,410	0.03%
2018/04/11	1	78.80	1	78.80	78.80	0	3,453	0.00%
2018/04/10	3	77.43	0	0.00	77.70	3	3,446	0.09%
2018/04/02	1	79.20	0	0.00	79.20	1	3,358	0.03%
2018/03/31	0	0.00	3	79.47	79.60	-3	3,374	-0.09%
2018/03/30	3	80.03	0	0.00	80.00	3	3,364	0.09%
2018/03/23	4	78.05	0	0.00	78.40	4	3,463	0.12%
2018/03/22	1	79.70	0	0.00	79.30	1	3,466	0.03%
2018/03/21	0	0.00	3	79.50	79.90	-3	3,443	-0.09%
2018/03/20	0	0.00	2	78.95	79.00	-2	3,488	-0.06%
2018/03/19	0	0.00	2	79.30	79.30	-2	3,476	-0.06%
2018/03/16	1	79.20	1	79.30	79.10	0	3,490	0.00%
2018/03/14	2	80.35	1	80.40	80.10	1	3,435	0.03%
2018/03/13	1	81.70	0	0.00	81.70	1	3,424	0.03%
2018/03/12	0	0.00	2	81.10	81.20	-2	3,469	-0.06%
2018/03/09	2	79.95	0	0.00	79.70	2	3,486	0.06%
2018/03/07	1	79.20	2	79.50	78.90	-1	3,486	-0.03%
2018/03/05	1	78.50	2	78.40	78.50	-1	3,701	-0.03%
2018/03/01	6	79.97	1	80.80	79.70	5	3,870	0.13%
2018/02/27	1	80.00	0	0.00	79.40	1	3,917	0.03%
2018/02/23	2	79.45	0	0.00	79.40	2	3,963	0.05%
2018/02/22	1	78.60	0	0.00	79.00	1	4,008	0.02%
2018/02/09	6	77.27	0	0.00	78.50	6	4,084	0.15%
2018/02/08	1	79.10	5	79.10	79.20	-4	4,135	-0.10%
2018/02/07	1	80.10	3	80.33	80.30	-2	4,252	-0.05%
2018/02/06	8	79.85	16	79.23	78.70	-8	4,506	-0.18%
2018/02/05	2	82.50	0	0.00	82.90	2	4,409	0.05%
2018/02/02	2	83.90	1	84.40	84.10	1	4,464	0.02%
2018/02/01	0	0.00	1	84.80	85.00	-1	4,546	-0.02%
2018/01/30	5	83.62	1	84.00	83.50	4	4,616	0.09%
2018/01/29	5	84.72	1	84.50	84.50	4	4,613	0.09%
2018/01/26	5	85.44	0	0.00	85.60	5	4,648	0.11%
2018/01/25	1	86.40	1	87.10	86.70	0	4,642	0.00%
2018/01/23	1	86.40	1	86.20	86.20	0	4,991	0.00%
2018/01/22	1	86.50	1	86.40	86.90	0	5,056	0.00%
2018/01/19	1	87.20	5	87.80	87.40	-4	5,104	-0.08%
2018/01/18	4	87.55	0	0.00	86.70	4	5,113	0.08%
2018/01/17	1	86.10	6	86.53	87.00	-5	5,111	-0.10%
2018/01/16	3	86.53	2	86.50	86.50	1	5,143	0.02%
2018/01/15	1	86.30	7	86.44	86.20	-6	5,168	-0.12%
2018/01/12	0	0.00	1	85.50	85.60	-1	5,232	-0.02%
2018/01/11	0	0.00	1	84.70	84.60	-1	5,265	-0.02%
2018/01/10	1	84.10	0	0.00	84.10	1	5,311	0.02%
2018/01/09	10	86.03	8	85.76	85.50	2	5,335	0.04%
2018/01/05	0	0.00	1	85.30	85.30	-1	5,519	-0.02%
2018/01/04	1	84.70	1	85.00	85.10	0	5,855	0.00%
2018/01/02	1	84.70	0	0.00	85.00	1	5,953	0.02%