鴻準 (2354)-華南永昌-嘉義券商分點個股進出

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
61.2
漲跌
▲0.1
漲幅
+0.16%
成交量
4,556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(已收盤)

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

鴻準 (2354)籌碼相關－華南永昌-嘉義券商分點個股進出

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

華南永昌-嘉義券商分點個股進出
華南永昌-嘉義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
2024/05/16	0	0.00	2	61.70	61.10	-2	22,142	-0.01%
2024/05/15	2	60.55	4	60.48	60.10	-2	21,984	-0.01%
2024/05/14	5	60.22	1	60.80	60.90	4	21,890	0.02%
2024/05/13	2	60.55	0	0.00	60.10	2	21,783	0.01%
2024/05/10	0.1	60.30	1	60.40	60.60	-0.9	21,714	0.00%
2024/05/09	3	62.13	0	0.00	60.80	3	21,626	0.01%
2024/05/08	6	61.30	5	61.50	61.30	1	21,452	0.00%
2024/05/07	4	60.78	0.1	62.00	61.70	3.9	21,360	0.02%
2024/05/06	14	62.14	13	62.15	62.10	1	21,150	0.00%
2024/05/03	5	61.78	4	61.80	60.70	1	20,835	0.00%
2024/05/02	6.1	60.78	1	60.90	60.70	5.1	20,678	0.02%
2024/04/30	2	61.90	0	0.00	61.60	2	20,587	0.01%
2024/04/29	0	0.00	41.5	63.70	62.40	-41.5	20,438	-0.20%
2024/04/26	2	62.10	0	0.00	61.40	2	19,997	0.01%
2024/04/25	4	61.50	17	61.45	60.90	-13	19,794	-0.07%
2024/04/24	20	62.23	36.1	62.24	62.00	-16.1	19,592	-0.08%
2024/04/23	4	60.20	18.1	59.78	60.30	-14.1	18,907	-0.07%
2024/04/22	0	0.00	2	57.00	57.00	-2	18,438	-0.01%
2024/04/19	10	55.00	1	55.30	55.80	9	18,278	0.05%
2024/04/18	0	0.00	4	56.25	56.50	-4	18,105	-0.02%
2024/04/17	4.3	55.89	0	0.00	55.60	4.3	17,987	0.02%
2024/04/16	21.2	55.24	1	55.50	55.00	20.2	17,836	0.11%
2024/04/15	2	57.40	7	57.77	57.50	-5	17,596	-0.03%
2024/04/12	9	58.69	2	58.80	58.50	7	17,434	0.04%
2024/04/11	26	59.39	38	58.70	59.10	-12	17,226	-0.07%
2024/04/10	19	61.88	0	0.00	61.20	19	16,729	0.11%
2024/04/09	10	64.04	1	63.40	63.00	9	16,351	0.06%
2024/04/08	14	62.94	2	63.20	63.50	12	15,980	0.08%
2024/04/03	28	63.46	9	63.43	64.00	19	15,670	0.12%
2024/04/02	19.1	64.41	6.1	64.49	64.90	13	15,264	0.09%
2024/04/01	7	64.40	9	64.52	63.80	-2	14,706	-0.01%
2024/03/29	53	63.52	2	64.10	63.00	51	14,144	0.36%
2024/03/28	46	66.00	63.3	67.29	65.10	-17.3	13,289	-0.13%
2024/03/27	6	62.37	98.5	62.59	63.60	-92.5	10,914	-0.85%
2024/03/26	12	59.09	4	59.10	57.90	8	9,790	0.08%
2024/03/25	6.1	58.47	0	0.00	58.70	6.1	9,502	0.06%
2024/03/22	50	59.40	3	60.00	59.00	47	9,239	0.51%
2024/03/21	18.1	58.73	4.3	59.73	59.10	13.8	8,698	0.16%
2024/03/20	20.1	58.82	22.2	58.68	58.20	-2.1	8,078	-0.03%
2024/03/19	0.1	54.40	13.1	57.11	58.10	-13	6,912	-0.19%
2024/03/18	12.4	55.05	5	54.54	55.40	7.4	6,431	0.11%
2024/03/15	22	56.57	22.1	56.76	55.60	-0.1	6,066	0.00%
2024/03/14	6.1	54.22	3.5	54.62	53.70	2.6	4,982	0.05%
2024/03/13	16.2	59.35	80.5	60.15	58.90	-64.3	4,239	-1.52%
2024/03/12	1	54.30	10	53.91	55.30	-9	2,479	-0.36%
2024/03/11	0	0.00	13.1	49.86	50.30	-13.1	2,126	-0.62%
2024/03/08	0	0.00	7	49.20	49.20	-7	2,072	-0.34%
2024/03/05	3	50.40	0	0.00	50.50	3	1,996	0.15%
2024/02/23	0	0.00	11	50.65	50.10	-11	1,936	-0.57%
2024/02/21	1	50.10	0	0.00	50.10	1	1,946	0.05%
2024/02/19	1	49.95	0	0.00	50.30	1	1,984	0.05%
2024/02/16	0.3	49.60	0	0.00	49.40	0.3	2,021	0.01%
2024/02/05	1	50.30	0	0.00	50.20	1	1,996	0.05%
2024/01/30	1	50.20	0	0.00	50.40	1	2,017	0.05%
2024/01/26	0	0.00	3	50.40	50.50	-3	2,051	-0.15%
2024/01/22	0	0.00	0.3	50.10	50.20	-0.3	2,179	-0.01%
2024/01/19	0	0.00	2	49.70	49.70	-2	2,183	-0.09%
2024/01/17	4	50.00	0	0.00	49.65	4	2,182	0.18%
2024/01/16	1	50.60	0	0.00	50.80	1	2,151	0.05%
2024/01/15	1	51.30	0	0.00	51.30	1	2,184	0.05%
2024/01/12	2	51.30	2	51.30	51.40	0	2,207	0.00%
2024/01/11	1	51.30	0	0.00	51.30	1	2,241	0.04%
2024/01/10	10	51.20	0	0.00	51.20	10	2,301	0.43%
2024/01/09	0	0.00	2	51.50	51.50	-2	2,305	-0.09%
2024/01/08	1	51.70	0	0.00	51.60	1	2,321	0.04%
2024/01/05	1	51.80	0	0.00	51.80	1	2,331	0.04%
2024/01/04	1	51.90	0	0.00	51.90	1	2,373	0.04%
2024/01/03	0	0.00	0.1	52.20	52.10	-0.1	2,429	0.00%
2024/01/02	1.1	52.98	0	0.00	52.80	1.1	2,540	0.04%
2023/12/29	0	0.00	1.2	53.27	53.10	-1.2	2,580	-0.05%
2023/12/27	0	0.00	2	52.40	52.40	-2	2,601	-0.08%
2023/12/22	0	51.90	1	51.60	51.70	-1	2,801	-0.03%
2023/12/20	1	52.20	2	52.15	52.30	-1	2,890	-0.03%
2023/12/19	1	51.40	0	0.00	51.60	1	2,959	0.03%
2023/12/15	5	52.10	1	52.10	52.00	4	3,417	0.12%
2023/12/13	10.2	51.81	1	51.80	52.00	9.2	4,243	0.22%
2023/12/12	2	51.40	0	0.00	51.30	2	4,373	0.05%
2023/12/11	0.1	51.50	0	0.00	51.30	0.1	4,414	0.00%
2023/12/07	1	51.60	0	0.00	51.50	1	4,462	0.02%
2023/12/06	21.2	51.97	2	52.00	52.00	19.2	4,460	0.43%
2023/12/01	11	53.19	0	0.00	53.20	11	4,468	0.25%
2023/11/29	0.1	53.60	0	0.00	53.40	0.1	4,483	0.00%
2023/11/22	0.1	53.40	1	53.80	53.30	-0.9	4,559	-0.02%
2023/11/21	0	0.00	9	53.30	53.50	-9	4,550	-0.20%
2023/11/20	0.2	53.10	0	0.00	53.00	0.2	4,545	0.00%
2023/11/17	0.1	53.50	1	53.20	53.20	-0.9	4,530	-0.02%
2023/11/15	10	52.40	1	53.10	52.90	9	4,492	0.20%
2023/11/14	10	52.20	0	0.00	52.30	10	4,459	0.22%
2023/11/13	20	52.35	0	0.00	52.30	20	4,457	0.45%
2023/11/07	0.1	52.40	0.2	52.40	52.20	-0.2	4,501	0.00%
2023/11/03	0	0.00	1	52.80	52.70	-1	4,530	-0.02%
2023/11/02	0	0.00	5	52.90	53.00	-5	4,561	-0.11%
2023/11/01	0	52.40	0	0.00	52.20	0	4,596	0.00%
2023/10/30	1	52.10	0	0.00	51.80	1	4,597	0.02%
2023/10/27	0.1	52.80	0	0.00	52.90	0.1	4,570	0.00%
2023/10/26	1	52.50	0	0.00	52.30	1	4,608	0.02%
2023/10/25	10	53.60	36	53.53	53.30	-26	4,628	-0.56%
2023/10/24	12	52.83	0	0.00	53.10	12	4,689	0.26%
2023/10/23	0.1	53.30	0	0.00	53.50	0.1	4,929	0.00%
2023/10/20	51.1	54.20	0	0.00	54.70	51.1	5,472	0.93%
2023/10/19	0	55.10	4	55.10	55.10	-4	5,484	-0.07%
2023/10/18	23.1	55.85	0.1	55.90	55.50	23	5,484	0.42%
2023/10/16	3	56.60	0	0.00	56.60	3	5,478	0.06%
2023/10/13	0	0.00	2.1	57.01	57.20	-2.1	5,601	-0.04%
2023/10/12	0	0.00	15	57.70	58.00	-15	5,683	-0.26%
2023/10/06	0.1	56.88	0	0.00	56.50	0.1	5,731	0.00%
2023/10/04	0.1	56.60	0	0.00	57.10	0.1	5,578	0.00%
2023/10/03	0.2	57.70	0	0.00	57.40	0.2	5,552	0.00%
2023/09/27	0.1	55.96	0	0.00	55.90	0.1	5,446	0.00%
2023/09/26	0.1	57.10	0	0.00	56.30	0.1	5,403	0.00%
2023/09/22	0.4	57.72	3	57.73	57.50	-2.6	5,379	-0.05%
2023/09/21	6.2	58.15	5	58.58	58.00	1.2	5,321	0.02%
2023/09/20	25.2	60.06	2.1	59.00	58.90	23.1	5,188	0.45%
2023/09/19	24	60.94	6	61.66	60.70	18	4,915	0.37%
2023/09/18	2.2	57.64	5	57.48	57.10	-2.8	4,282	-0.06%
2023/09/15	0	0.00	1	58.20	59.00	-1	4,137	-0.02%
2023/09/14	0.1	57.40	0.1	57.40	57.50	0	3,996	0.00%
2023/09/13	6.2	56.58	3	56.57	56.50	3.2	3,967	0.08%
2023/09/12	0.1	57.00	1	57.20	57.30	-1	4,003	-0.02%
2023/09/11	0.1	56.10	0	0.00	56.20	0.1	3,998	0.00%
2023/09/06	0	0.00	1.1	57.28	57.10	-1.1	4,090	-0.03%
2023/09/01	0	0.00	62.1	56.27	57.00	-62.1	4,010	-1.55%
2023/08/31	1	55.80	0	0.00	55.70	1	3,965	0.03%
2023/08/29	50	54.10	0	0.00	54.80	50	4,001	1.25%
2023/08/25	3	54.70	3	54.80	54.80	0	4,107	0.00%
2023/08/22	4	54.20	0	0.00	54.30	4	4,121	0.10%
2023/08/21	0.1	54.86	0	0.00	54.30	0.1	4,116	0.00%
2023/08/15	0	0.00	1	55.60	55.50	-1	4,056	-0.02%
2023/08/10	1	56.20	0	0.00	56.20	1	4,024	0.02%
2023/08/08	0	0.00	0.2	56.80	56.60	-0.2	3,967	0.00%
2023/08/07	4	56.48	5	56.48	56.20	-1	3,944	-0.03%
2023/08/04	0	0.00	1	54.90	54.80	-1	3,912	-0.03%
2023/08/02	2.1	55.03	2	55.40	54.50	0.1	3,906	0.00%
2023/07/31	3	56.17	6	56.05	55.70	-3	3,826	-0.08%
2023/07/28	5	56.24	0	0.00	56.30	5	3,781	0.13%
2023/07/27	0	0.00	5	56.80	56.90	-5	3,731	-0.13%
2023/07/26	3	57.40	5	58.59	57.00	-2	3,664	-0.06%
2023/07/25	6	58.85	56.1	58.33	59.50	-50.1	3,399	-1.47%
2023/07/24	3	54.30	0	0.00	55.00	3	2,796	0.11%
2023/07/21	4	54.50	0	0.00	54.30	4	2,766	0.14%
2023/07/20	1	55.20	0	0.00	55.20	1	2,750	0.04%
2023/07/19	1	56.40	1	57.00	55.90	0	2,738	0.00%
2023/07/18	3	57.43	0	58.40	57.40	3	2,693	0.11%
2023/07/17	0	0.00	0.2	57.15	57.20	-0.2	2,560	-0.01%
2023/07/14	3	55.90	3.2	55.79	56.20	-0.2	2,497	-0.01%
2023/07/13	4	55.23	4	55.95	54.90	0	2,433	0.00%
2023/07/12	0	0.00	0.1	54.20	54.00	-0.1	2,351	0.00%
2023/07/11	0	0.00	0.1	53.80	53.60	-0.1	2,347	0.00%
2023/07/07	0.1	52.60	0	0.00	52.90	0.1	2,353	0.00%
2023/07/06	0.2	53.37	1	53.00	53.00	-0.8	2,335	-0.04%
2023/07/05	0.4	54.04	0	0.00	53.70	0.4	2,299	0.02%
2023/07/04	0.1	54.90	0	0.00	54.70	0.1	2,283	0.00%
2023/07/03	3	56.03	0.1	56.40	56.00	2.9	2,320	0.12%
2023/06/30	2	55.70	0	0.00	55.60	2	2,322	0.09%
2023/06/29	2	55.95	0	0.00	55.80	2	2,348	0.09%
2023/06/28	0.1	56.00	0	0.00	56.00	0.1	2,437	0.00%
2023/06/27	0	0.00	0.1	56.40	55.80	-0.1	2,426	0.00%
2023/06/26	0.1	57.70	5.1	57.23	57.60	-5	2,398	-0.21%
2023/06/21	1.1	55.68	0	0.00	55.60	1.1	2,314	0.05%
2023/06/19	1	56.40	2	56.35	56.50	-1	2,318	-0.04%
2023/06/16	1	56.00	2	56.80	56.00	-1	2,301	-0.04%
2023/06/15	2	56.55	0	0.00	56.50	2	2,246	0.09%
2023/06/14	2	56.70	1.1	57.19	56.50	0.9	2,238	0.04%
2023/06/13	2	55.90	0.1	56.00	55.80	1.9	2,150	0.09%
2023/06/12	1	55.40	0	0.00	55.40	1	2,109	0.05%
2023/06/08	0	0.00	1	55.10	55.00	-1	2,106	-0.05%
2023/06/07	0	0.00	2	55.50	55.30	-2	2,153	-0.09%
2023/06/02	1	55.80	1	56.10	55.90	0	2,258	0.00%
2023/06/01	2	55.50	0.1	55.00	55.80	1.9	2,232	0.09%
2023/05/31	0	0.00	1	54.90	54.30	-1	2,170	-0.05%
2023/05/30	0	0.00	1	54.70	54.50	-1	2,127	-0.05%
2023/05/29	0	0.00	1.2	54.01	54.20	-1.2	2,119	-0.06%
2023/05/24	1	53.80	0	0.00	54.00	1	2,207	0.05%
2023/05/23	0	0.00	1	54.20	53.90	-1	2,226	-0.04%
2023/05/19	0	0.00	3	53.97	53.90	-3	2,281	-0.13%
2023/05/18	1	53.70	0	0.00	53.70	1	2,293	0.04%
2023/05/11	1	52.60	0.4	52.50	52.40	0.6	2,424	0.02%
2023/05/08	0.1	53.50	0	0.00	53.50	0.1	2,534	0.00%
2023/04/28	0	0.00	1	53.90	53.90	-1	3,285	-0.03%
2023/04/25	3.1	52.75	1	52.60	52.60	2.1	3,295	0.06%
2023/04/24	1	53.20	0	0.00	53.40	1	3,305	0.03%
2023/04/21	2.1	54.04	1	53.80	53.80	1.1	3,344	0.03%
2023/04/19	1	55.30	0.1	56.00	55.00	0.9	3,398	0.03%
2023/04/17	0	0.00	1	55.10	55.00	-1	3,409	-0.03%
2023/04/13	3.1	54.76	0	0.00	54.70	3.1	3,423	0.09%
2023/04/12	2	55.30	0	0.00	55.30	2	3,444	0.06%
2023/04/11	1	55.50	3	55.53	55.70	-2	3,462	-0.06%
2023/04/07	1	55.60	1	56.10	55.50	0	3,495	0.00%
2023/04/06	0	0.00	0.1	56.00	56.10	-0.1	3,468	0.00%
2023/03/31	0	0.00	3	55.70	55.90	-3	3,415	-0.09%
2023/03/30	0	0.00	0.1	55.60	55.60	-0.1	3,385	0.00%
2023/03/29	0	0.00	3.2	55.18	55.50	-3.2	3,342	-0.10%
2023/03/27	0	0.00	2	54.50	54.00	-2	3,260	-0.06%
2023/03/24	0	0.00	1	54.10	54.70	-1	3,272	-0.03%
2023/03/23	1	53.80	0	0.00	53.90	1	3,251	0.03%
2023/03/20	0	53.30	0	0.00	53.00	0	3,328	0.00%
2023/03/15	0.2	52.85	0	0.00	52.70	0.2	3,343	0.01%
2023/03/14	3	52.73	0	0.00	52.90	3	3,392	0.09%
2023/03/13	0.1	53.20	0	0.00	53.60	0.1	3,484	0.00%
2023/03/10	1.1	54.10	2	54.00	53.60	-0.9	3,664	-0.03%
2023/03/09	1.1	54.82	0	0.00	54.90	1.1	3,665	0.03%
2023/03/08	3.1	55.14	2	55.20	55.20	1.1	3,746	0.03%
2023/03/07	1	56.30	0.1	56.60	56.00	0.9	3,688	0.02%
2023/03/03	1.1	55.20	0	0.00	55.20	1.1	3,635	0.03%
2023/03/02	0.1	55.20	0	0.00	55.20	0.1	3,633	0.00%
2023/03/01	1	55.10	0	0.00	55.30	1	3,627	0.03%
2023/02/24	1	56.00	0	0.00	55.50	1	3,620	0.03%
2023/02/21	0.1	55.70	2	55.80	55.70	-1.9	3,561	-0.05%
2023/02/16	2	55.00	0	0.00	55.10	2	3,670	0.05%
2023/02/15	1	54.30	1	54.50	54.50	0	3,743	0.00%
2023/02/14	1.1	55.30	0	0.00	55.10	1.1	3,728	0.03%
2023/02/13	0	0.00	2	54.80	54.90	-2	3,778	-0.05%
2023/02/08	0	0.00	7	56.10	55.80	-7	3,710	-0.19%
2023/02/07	0	0.00	0	56.20	56.20	0	3,671	0.00%
2023/02/06	1.1	56.51	0	0.00	56.50	1.1	3,643	0.03%
2023/02/03	6.1	56.50	1	56.50	56.30	5.1	3,593	0.14%
2023/02/02	0	0.00	1	55.60	56.40	-1	3,504	-0.03%
2023/02/01	0	0.00	1	54.70	55.00	-1	3,320	-0.03%
2023/01/31	2	54.50	1	54.20	54.20	1	3,260	0.03%
2023/01/30	0	0.00	3.1	54.82	55.40	-3.1	3,155	-0.10%
2023/01/17	1	52.20	0	0.00	52.20	1	2,909	0.03%
2023/01/13	1	52.80	0	0.00	52.60	1	2,934	0.03%
2023/01/12	0	0.00	1	53.00	52.70	-1	2,949	-0.03%
2023/01/11	1	53.60	2	53.70	53.80	-1	2,937	-0.03%
2023/01/09	0	0.00	1.1	53.17	53.20	-1.1	2,923	-0.04%
2023/01/06	0	0.00	1	52.30	52.40	-1	2,890	-0.03%
2023/01/04	0	0.00	1	51.40	51.40	-1	2,869	-0.03%
2023/01/03	1.1	50.74	0	0.00	51.30	1.1	2,882	0.04%
2022/12/30	0	0.00	2	51.90	51.90	-2	2,868	-0.07%
2022/12/29	2	51.30	0	0.00	51.00	2	2,841	0.07%
2022/12/27	0	0.00	1	51.90	52.00	-1	2,786	-0.04%
2022/12/26	1	51.20	0	0.00	51.10	1	2,790	0.04%
2022/12/23	1.1	51.14	1	51.60	51.40	0.1	2,805	0.00%
2022/12/22	0	0.00	9	51.73	52.00	-9	2,833	-0.32%
2022/12/21	1.1	50.83	3	51.60	50.60	-1.9	2,832	-0.07%
2022/12/20	2	51.10	0	0.00	51.00	2	2,826	0.07%
2022/12/19	2.1	52.06	0	0.00	51.90	2.1	2,840	0.07%
2022/12/16	6.1	52.51	3	52.90	52.60	3.1	2,839	0.11%
2022/12/15	1	53.50	1	54.20	53.80	0	2,802	0.00%
2022/12/14	4	53.18	7	53.69	53.70	-3	2,803	-0.11%
2022/12/13	4	53.45	18.1	53.96	53.70	-14.1	2,770	-0.51%
2022/12/12	1	52.80	0	0.00	52.80	1	2,691	0.04%
2022/12/09	1.1	53.08	0	0.00	53.20	1.1	2,735	0.04%
2022/12/07	10	52.52	5	52.90	52.80	5	2,711	0.18%
2022/12/06	21.1	53.08	7	53.31	53.20	14.1	2,685	0.52%
2022/12/05	1	54.70	1	54.50	54.20	0	2,636	0.00%
2022/12/02	5	53.22	11	52.09	54.00	-6	2,540	-0.24%
2022/12/01	12	51.93	0	52.40	51.90	12	2,378	0.50%
2022/11/30	0	0.00	0.3	51.40	52.10	-0.3	2,386	-0.01%
2022/11/29	1	50.00	2	50.10	50.10	-1	2,294	-0.04%
2022/11/28	0	0.00	1	49.95	49.95	-1	2,280	-0.04%
2022/11/25	1	49.85	0	0.00	49.95	1	2,287	0.04%
2022/11/24	0	0.00	5	49.94	49.85	-5	2,284	-0.22%
2022/11/23	2	49.85	3	49.83	49.75	-1	2,299	-0.04%
2022/11/22	0	0.00	5	49.96	50.00	-5	2,324	-0.22%
2022/11/21	2	49.43	0	0.00	49.55	2	2,355	0.08%
2022/11/18	1	49.50	0	0.00	49.65	1	2,364	0.04%
2022/11/17	0	0.00	5	50.10	49.90	-5	2,354	-0.21%
2022/11/16	1	50.70	0	0.00	50.10	1	2,340	0.04%
2022/11/14	1	48.70	1.2	49.21	49.50	-0.2	2,234	-0.01%
2022/11/11	2	48.60	1	48.60	48.85	1	2,177	0.05%
2022/11/09	1	47.25	11	47.85	48.20	-10	2,098	-0.48%
2022/11/07	1	46.15	0	0.00	46.30	1	2,114	0.05%
2022/11/04	0	0.00	2	45.60	45.65	-2	2,160	-0.09%
2022/11/01	0	45.20	0	0.00	45.45	0	2,199	0.00%
2022/10/21	1	45.50	0	0.00	45.60	1	2,226	0.04%
2022/10/20	0	45.73	0	0.00	45.95	0	2,224	0.00%
2022/10/19	2	46.33	0	0.00	46.00	2	2,210	0.09%
2022/09/29	0.1	45.70	1	45.75	45.95	-0.9	2,429	-0.04%
2022/09/28	0	45.60	0	0.00	45.15	0	2,452	0.00%
2022/09/26	0	46.50	0	0.00	45.80	0	2,514	0.00%
2022/09/23	0.1	47.00	0	0.00	46.75	0.1	2,600	0.00%
2022/09/21	0.1	48.00	0	0.00	47.35	0.1	2,775	0.00%
2022/09/19	0.1	48.20	0	0.00	48.00	0.1	2,802	0.00%
2022/09/16	0.1	48.50	0	0.00	48.00	0.1	2,831	0.00%
2022/09/13	0	0.00	4	49.71	49.80	-4	2,901	-0.14%
2022/09/08	0	0.00	2	47.60	48.10	-2	3,178	-0.06%
2022/09/07	3.2	47.51	0	0.00	47.15	3.2	3,249	0.10%
2022/09/06	1.1	48.97	3	48.52	48.15	-1.9	3,297	-0.06%
2022/09/05	2.1	50.10	0	0.00	50.10	2.1	3,312	0.06%
2022/09/02	0	0.00	1	50.30	50.10	-1	3,404	-0.03%
2022/08/30	1	50.60	0	0.00	50.60	1	3,605	0.03%
2022/08/29	2.1	50.30	0	0.00	50.20	2.1	3,669	0.06%
2022/08/26	2	51.50	1	51.30	51.60	1	3,781	0.03%
2022/08/25	5	50.50	0	0.00	50.70	5	4,102	0.12%
2022/08/24	1	50.20	0	0.00	50.30	1	4,467	0.02%
2022/08/23	1	50.00	0	0.00	50.00	1	6,013	0.02%
2022/08/22	0.1	50.50	0	0.00	50.20	0.1	6,194	0.00%
2022/08/18	1	50.00	1	50.20	50.20	0	6,430	0.00%
2022/08/17	3.1	50.40	1	50.40	50.40	2.1	6,540	0.03%
2022/08/15	0.1	50.80	0	0.00	50.40	0.1	6,717	0.00%
2022/08/12	0.1	51.20	0	0.00	51.10	0.1	6,721	0.00%
2022/08/10	0.1	49.90	1.1	49.85	49.80	-1	6,770	-0.01%
2022/08/08	3	48.65	0	0.00	48.60	3	6,957	0.04%
2022/08/04	0	0.00	11	47.78	47.95	-11	7,101	-0.15%
2022/08/02	0.1	48.45	0	0.00	48.30	0.1	7,144	0.00%
2022/08/01	0	0.00	1	49.70	49.50	-1	7,140	-0.01%
2022/07/28	0	0.00	5	49.30	49.30	-5	7,157	-0.07%
2022/07/22	0.1	49.30	0	0.00	49.20	0.1	7,219	0.00%
2022/07/21	0	0.00	0.1	48.45	48.75	-0.1	7,194	0.00%
2022/07/20	0	0.00	1	47.85	47.50	-1	7,182	-0.01%
2022/07/19	5.1	46.80	0	0.00	46.90	5.1	7,176	0.07%
2022/07/14	1	46.70	0	0.00	46.80	1	7,239	0.01%
2022/07/13	0	0.00	1	47.40	47.05	-1	7,246	-0.01%
2022/07/12	0	45.80	0	0.00	45.70	0	7,211	0.00%
2022/07/08	0	46.25	2	46.60	46.05	-2	7,190	-0.03%
2022/07/07	0	0.00	5	46.05	46.25	-5	7,184	-0.07%
2022/07/04	0	0.00	1	46.50	45.70	-1	7,133	-0.01%
2022/07/01	0.1	48.46	15	49.31	47.00	-14.9	7,121	-0.21%
2022/06/30	10	50.92	1	49.30	49.30	9	7,040	0.13%
2022/06/29	1	52.50	0	0.00	52.20	1	6,921	0.01%
2022/06/28	1	53.10	0	0.00	53.10	1	6,904	0.01%
2022/06/27	0	0.00	2	53.70	53.60	-2	6,921	-0.03%
2022/06/23	1	53.40	0	0.00	52.50	1	6,879	0.01%
2022/06/22	7	53.11	5	53.20	53.20	2	6,844	0.03%
2022/06/21	1	53.60	2	54.45	54.60	-1	6,830	-0.01%
2022/06/20	2	53.95	0	0.00	52.90	2	6,795	0.03%
2022/06/17	2	54.20	5	54.52	55.50	-3	6,680	-0.04%
2022/06/16	3	55.43	2	55.20	55.20	1	6,524	0.02%
2022/06/15	1	56.80	0	0.00	56.20	1	6,514	0.02%
2022/06/14	0	0.00	5	55.98	56.40	-5	6,485	-0.08%
2022/06/13	2	55.65	1	55.70	55.50	1	6,436	0.02%
2022/06/10	1	56.70	0.1	56.80	56.40	0.9	6,353	0.01%
2022/06/07	3	56.53	0	0.00	56.20	3	6,155	0.05%
2022/06/06	6	55.98	3	56.50	56.30	3	6,090	0.05%
2022/06/02	2	56.40	5	56.90	56.50	-3	5,993	-0.05%
2022/06/01	4	55.50	7	56.14	56.00	-3	5,706	-0.05%
2022/05/31	14	54.97	3	55.57	54.60	11	5,360	0.21%
2022/05/30	0.1	54.30	0	0.00	54.30	0.1	3,832	0.00%
2022/05/26	1	54.10	0	0.00	54.40	1	3,640	0.03%
2022/05/24	1	53.50	1	53.60	53.20	0	3,683	0.00%
2022/05/23	4	53.95	1	53.80	53.80	3	3,696	0.08%
2022/05/20	0.1	54.40	0	0.00	54.50	0.1	3,641	0.00%
2022/05/19	6	54.00	1	54.00	54.00	5	3,686	0.14%
2022/05/18	7	55.39	6	55.12	55.60	1	3,604	0.03%
2022/05/17	4	55.13	1	54.90	54.90	3	3,578	0.08%
2022/05/16	8	56.94	11	56.14	55.90	-3	3,497	-0.09%
2022/05/13	6	59.00	3	58.63	58.50	3	3,385	0.09%
2022/05/10	2	59.80	3	60.60	61.50	-1	3,401	-0.03%
2022/05/06	1	60.00	1	60.70	60.50	0	3,424	0.00%
2022/05/05	0	0.00	0	61.30	61.30	0	3,468	0.00%
2022/05/04	1	60.00	0	0.00	60.80	1	3,484	0.03%
2022/04/29	1	58.50	1	58.90	59.00	0	3,495	0.00%
2022/04/28	1	58.30	1	58.60	59.00	0	3,522	0.00%
2022/04/27	6.1	58.40	1	58.30	58.50	5.1	3,536	0.14%
2022/04/26	0	59.40	0	0.00	59.40	0	3,534	0.00%
2022/04/25	4	59.28	1	59.50	59.50	3	3,530	0.08%
2022/04/22	2	59.50	2.1	60.02	60.60	-0.1	3,496	0.00%
2022/04/21	0	60.70	0	0.00	60.70	0	3,469	0.00%
2022/04/19	0	60.60	0	0.00	60.10	0	3,474	0.00%
2022/04/18	1	60.20	1	60.40	60.60	0	3,473	0.00%
2022/04/14	1	61.10	0	0.00	61.10	1	3,541	0.03%
2022/04/11	7	60.30	0	0.00	60.20	7	3,787	0.19%
2022/04/08	2	60.80	0	0.00	60.80	2	3,784	0.05%
2022/04/07	5.1	61.05	0	0.00	60.80	5.1	3,773	0.13%
2022/04/06	2	61.60	1	61.70	61.80	1	3,737	0.03%
2022/04/01	4	62.28	0.1	62.30	62.10	3.9	3,705	0.11%
2022/03/31	5	62.80	1	62.80	62.80	4	3,688	0.11%
2022/03/30	0	0.00	1	63.00	62.60	-1	3,663	-0.03%
2022/03/28	1	62.30	0	0.00	63.20	1	3,650	0.03%
2022/03/25	0	0.00	0	63.30	62.80	0	3,645	0.00%
2022/03/23	0	0.00	2	62.80	62.70	-2	3,669	-0.05%
2022/03/18	1	62.90	0	0.00	62.70	1	3,685	0.03%
2022/03/16	1	61.40	0	0.00	61.40	1	3,647	0.03%
2022/03/15	1	61.70	0	0.00	61.20	1	3,661	0.03%
2022/03/14	1	62.20	0	0.00	62.10	1	3,671	0.03%
2022/03/11	1	62.60	0	0.00	62.40	1	3,733	0.03%
2022/03/10	0	0.00	0	63.10	63.00	0	3,775	0.00%
2022/03/09	1	61.90	1	61.90	61.90	0	3,785	0.00%
2022/03/08	1.1	61.95	2	62.45	61.90	-0.9	3,808	-0.02%
2022/03/07	4.1	62.30	4	62.60	62.60	0.1	3,803	0.00%
2022/03/04	2	63.80	0	63.80	63.70	2	3,830	0.05%
2022/03/03	0	64.70	0	0.00	64.70	0	3,864	0.00%
2022/03/02	0	0.00	2	64.50	64.80	-2	3,932	-0.05%
2022/03/01	1	65.00	1	64.80	64.80	0	3,908	0.00%
2022/02/25	0	0.00	1	63.50	63.80	-1	3,836	-0.03%
2022/02/24	1	63.63	2	63.95	63.70	-1	3,779	-0.03%
2022/02/23	2	64.30	3	64.53	64.60	-1	3,696	-0.03%
2022/02/22	2	63.30	0	0.00	63.90	2	3,637	0.05%
2022/02/11	2	62.80	0	0.00	63.30	2	4,071	0.05%
2022/02/10	0	0.00	3	63.07	63.60	-3	4,106	-0.07%
2022/02/09	0	61.40	0	0.00	61.40	0	4,034	0.00%
2022/01/26	52	60.19	0	0.00	60.00	52	4,219	1.23%
2022/01/25	3	60.50	2	60.40	60.40	1	4,375	0.02%
2022/01/24	0	0.00	1	61.80	61.50	-1	4,369	-0.02%
2022/01/19	0	62.30	0	0.00	62.00	0	4,484	0.00%
2022/01/18	1	62.90	0	0.00	62.60	1	4,506	0.02%
2022/01/17	3	62.30	0	0.00	62.40	3	4,573	0.07%
2022/01/12	0	63.10	0	0.00	63.30	0	4,944	0.00%
2022/01/11	0	63.80	0	0.00	63.40	0	5,062	0.00%
2022/01/10	1	64.20	0	0.00	64.00	1	5,313	0.02%
2022/01/07	0.1	64.50	0	0.00	64.20	0.1	5,567	0.00%
2022/01/05	0	0.00	3	65.81	66.20	-3	5,650	-0.05%
2022/01/03	0	64.30	0	0.00	64.20	0	5,781	0.00%
2021/12/30	8	64.80	0	0.00	64.90	8	5,923	0.14%
2021/12/29	0	64.90	0	0.00	64.90	0	6,247	0.00%
2021/12/27	1	65.00	0	0.00	65.00	1	7,234	0.01%
2021/12/20	1	63.71	0	0.00	63.60	1	8,387	0.01%
2021/12/17	0	64.00	0	0.00	63.90	0	8,733	0.00%
2021/12/15	1	63.91	0.1	64.30	63.90	1	9,158	0.01%
2021/12/07	2	64.40	6	64.38	64.30	-4	9,514	-0.04%
2021/12/06	4	64.23	0	0.00	65.50	4	9,462	0.04%
2021/12/02	0	64.60	0	0.00	64.30	0	9,489	0.00%
2021/11/30	0	0.00	1	65.40	65.20	-1	9,519	-0.01%
2021/11/26	0.1	65.95	6	65.50	65.10	-5.9	9,469	-0.06%
2021/11/25	2	66.95	0	0.00	66.60	2	9,412	0.02%
2021/11/24	0	66.70	0	0.00	67.10	0	9,427	0.00%
2021/11/23	0	67.00	0	0.00	66.60	0	9,460	0.00%
2021/11/17	1	66.90	0	0.00	66.90	1	9,682	0.01%
2021/11/16	4	66.98	1	67.20	67.30	3	9,779	0.03%
2021/11/15	0	68.40	0	0.00	68.00	0	9,836	0.00%
2021/11/12	1	69.00	0	0.00	68.90	1	9,928	0.01%
2021/11/11	6	70.45	5	70.88	69.30	1	9,930	0.01%
2021/11/08	0	69.30	0	0.00	69.60	0	9,847	0.00%
2021/11/05	2	69.70	2	69.80	70.00	0	9,845	0.00%
2021/11/04	1	70.00	2	70.99	70.00	-1	9,782	-0.01%
2021/11/03	0	0.00	2	69.35	69.80	-2	9,643	-0.02%
2021/11/02	3	69.70	12.1	69.75	69.10	-9.1	9,609	-0.09%
2021/11/01	2	68.90	0	0.00	68.60	2	9,474	0.02%
2021/10/29	5	68.48	0	0.00	68.80	5	9,456	0.05%
2021/10/28	3	68.60	0	0.00	68.60	3	9,393	0.03%
2021/10/26	6	68.08	0	0.00	68.00	6	9,311	0.06%
2021/10/25	6	68.42	6	67.70	68.30	0	9,279	0.00%
2021/10/22	3	67.97	0	0.00	67.90	3	9,259	0.03%
2021/10/21	0	67.50	0	0.00	66.50	0	9,213	0.00%
2021/10/20	1	67.80	5	68.40	67.90	-4	9,154	-0.04%
2021/10/19	2	68.79	2	68.10	68.00	0	9,037	0.00%
2021/10/18	4	69.28	5	69.10	68.70	-1	8,913	-0.01%
2021/10/15	7	70.77	4	70.62	70.80	3	8,729	0.03%
2021/10/14	2	68.60	1	68.80	68.50	1	8,527	0.01%
2021/10/13	0	0.00	2	69.05	69.00	-2	8,468	-0.02%
2021/10/12	10	68.58	1	67.90	67.90	9	8,397	0.11%
2021/10/08	0	0.00	4.1	70.79	70.10	-4.1	8,305	-0.05%
2021/10/07	1	69.30	1	69.50	69.40	0	8,151	0.00%
2021/10/06	5	69.32	3	70.00	68.30	2	8,078	0.02%
2021/10/05	5	69.70	3	70.40	71.20	2	7,773	0.03%
2021/10/04	3	69.23	6	70.09	70.90	-3	7,414	-0.04%
2021/10/01	4	67.02	3	67.90	67.60	1	6,842	0.02%
2021/09/30	0	0.00	4	70.53	70.30	-4	6,600	-0.06%
2021/09/28	8	68.91	3	69.20	69.40	5	6,209	0.08%
2021/09/27	3	68.63	3	68.87	68.80	0	6,058	0.00%
2021/09/24	0	0.00	3	68.83	68.70	-3	5,961	-0.05%
2021/09/23	20	67.40	21	67.42	68.00	-1	5,645	-0.02%
2021/09/22	0	0.00	1	65.20	66.20	-1	5,330	-0.02%
2021/09/17	1	65.30	6	65.35	66.50	-5	5,240	-0.10%
2021/09/16	2	64.80	0	0.00	64.40	2	5,113	0.04%
2021/09/15	1	65.10	8	66.22	65.00	-7	5,073	-0.14%
2021/09/13	0	63.30	0	0.00	63.00	0	4,862	0.00%
2021/09/08	0	63.80	0	0.00	62.90	0	5,002	0.00%
2021/09/07	0	0.00	0.6	64.10	64.30	-0.6	4,951	-0.01%
2021/09/06	0.1	64.20	0	0.00	64.00	0.1	4,946	0.00%
2021/09/02	4.1	65.09	0	0.00	64.20	4.1	4,909	0.08%
2021/09/01	1	65.60	1	66.20	65.60	0	4,851	0.00%
2021/08/31	0	0.00	3	65.80	66.30	-3	4,845	-0.06%
2021/08/30	0.1	65.70	0	0.00	66.20	0.1	4,853	0.00%
2021/08/27	0.2	66.20	0	66.40	66.20	0.2	4,900	0.00%
2021/08/26	0	65.20	0	0.00	65.70	0	4,919	0.00%
2021/08/25	0.3	65.70	0	0.00	65.70	0.3	5,051	0.01%
2021/08/24	5	66.35	2	66.50	65.70	3	5,050	0.06%
2021/08/23	7	66.84	4	67.10	67.30	3	5,006	0.06%
2021/08/20	1	66.00	0.1	65.60	65.90	0.9	4,871	0.02%
2021/08/19	0	64.20	0	0.00	64.50	0	4,791	0.00%
2021/08/18	0	66.00	6	65.27	66.80	-6	4,610	-0.13%
2021/08/17	0	0.00	3	64.20	64.40	-3	4,482	-0.07%
2021/08/16	0	0.00	1	63.50	63.90	-1	4,440	-0.02%
2021/08/11	0	0.00	1	63.30	63.30	-1	4,404	-0.02%
2021/08/10	1	62.10	0	0.00	62.20	1	4,479	0.02%
2021/08/09	0	0.00	1	63.00	62.80	-1	4,608	-0.02%
2021/08/06	1	63.20	2	63.70	63.70	-1	4,665	-0.02%
2021/08/05	0	0.00	1	63.20	63.20	-1	4,772	-0.02%
2021/08/04	1	62.20	0	0.00	62.10	1	4,972	0.02%
2021/08/02	0	0.00	1	62.20	62.20	-1	5,105	-0.02%
2021/07/30	0	62.00	0	0.00	61.60	0	5,173	0.00%
2021/07/27	1	62.50	1	62.50	62.50	0	5,499	0.00%
2021/07/26	4	64.50	0	0.00	63.10	4	5,680	0.07%
2021/07/23	0	62.40	0	0.00	62.60	0	5,639	0.00%
2021/07/21	4	63.50	6	63.03	63.00	-2	5,794	-0.03%
2021/07/20	1	65.00	0	0.00	64.20	1	5,755	0.02%
2021/07/19	0	0.00	1	65.80	65.80	-1	5,777	-0.02%
2021/07/15	1	67.00	0.2	66.73	66.70	0.8	6,086	0.01%
2021/07/14	8	66.51	12	66.50	65.80	-4	6,100	-0.07%
2021/07/13	1	66.20	0	66.90	66.10	1	6,153	0.02%
2021/07/08	1	65.50	1	65.90	65.50	0	6,399	0.00%
2021/07/07	2	65.50	1	65.40	65.50	1	6,501	0.02%
2021/07/06	0.1	66.29	1	66.00	66.00	-0.9	6,572	-0.01%
2021/07/05	24	66.57	22.1	66.70	67.00	1.9	6,628	0.03%
2021/07/01	1	65.90	1	65.00	65.10	0	6,709	0.00%
2021/06/29	0	0.00	1	65.60	65.30	-1	6,904	-0.01%
2021/06/25	2	65.60	1	65.60	65.60	1	7,238	0.01%
2021/06/23	0	0.00	1	65.00	65.10	-1	7,422	-0.01%
2021/06/22	1	64.00	0	0.00	63.90	1	7,633	0.01%
2021/06/18	0	0.00	2	65.45	65.70	-2	8,989	-0.02%
2021/06/16	1	64.80	0	0.00	64.60	1	9,342	0.01%
2021/06/15	1	65.00	0	0.00	65.00	1	9,745	0.01%
2021/06/11	0	0.00	1	64.71	64.90	-1	10,415	-0.01%
2021/06/09	1	63.80	0	0.00	63.40	1	10,719	0.01%
2021/06/08	0	0.00	1	64.40	64.40	-1	11,187	-0.01%
2021/06/07	0	63.60	0	0.00	63.50	0	11,381	0.00%
2021/06/03	1	65.00	0	0.00	65.10	1	11,503	0.01%
2021/06/02	1	65.70	0	0.00	65.90	1	11,547	0.01%
2021/06/01	0	0.00	3	66.23	66.40	-3	11,512	-0.03%
2021/05/31	2	65.05	1	65.70	65.30	1	11,685	0.01%
2021/05/28	1	65.00	0	0.00	64.60	1	11,746	0.01%
2021/05/25	0	0.00	1	64.30	64.30	-1	12,460	-0.01%
2021/05/21	3	63.23	0	0.00	63.10	3	13,201	0.02%
2021/05/19	0	0.00	0	62.40	62.10	0	13,616	0.00%
2021/05/18	1	61.30	2	60.60	62.70	-1	13,799	-0.01%
2021/05/17	3	56.40	1	57.80	57.80	2	13,988	0.01%
2021/05/14	2	61.45	1	61.30	60.90	1	14,093	0.01%
2021/05/13	0	0.00	1	61.10	61.20	-1	14,457	-0.01%
2021/05/12	2	58.65	20	57.50	59.80	-18	14,679	-0.12%
2021/05/11	1	63.50	0	0.00	62.00	1	15,153	0.01%
2021/05/10	2	65.15	1	65.30	65.40	1	15,223	0.01%
2021/05/07	2	65.90	12	65.98	66.20	-10	15,477	-0.06%
2021/05/06	1	64.60	8	64.38	64.40	-7	15,780	-0.04%
2021/05/05	5.1	64.37	2	64.95	63.60	3.1	16,217	0.02%
2021/05/04	6	65.00	4	63.30	64.20	2	16,250	0.01%
2021/05/03	12	66.82	4	66.75	66.70	8	16,320	0.05%
2021/04/29	13	69.19	0	0.00	69.00	13	16,341	0.08%
2021/04/28	1	70.20	0	0.00	69.70	1	16,457	0.01%
2021/04/27	0	0.00	1	71.20	70.70	-1	16,704	-0.01%
2021/04/26	0.1	69.70	8	69.85	69.60	-7.9	16,916	-0.05%
2021/04/23	1	69.60	0	0.00	69.60	1	17,894	0.01%
2021/04/22	25.1	69.72	7	70.09	69.30	18.1	19,364	0.09%
2021/04/21	11	71.19	0	0.00	70.80	11	21,177	0.05%
2021/04/20	2	70.85	1	71.20	71.00	1	23,422	0.00%
2021/04/19	0	71.30	11	71.18	71.10	-11	24,127	-0.05%
2021/04/16	1	71.40	1	71.90	71.70	0	24,288	0.00%
2021/04/15	3	70.40	0	0.00	70.80	3	24,357	0.01%
2021/04/14	19	70.58	4	71.60	71.10	15	24,344	0.06%
2021/04/13	1	72.70	5	73.08	72.10	-4	24,468	-0.02%
2021/04/12	8	72.29	0	0.00	72.10	8	24,572	0.03%
2021/04/09	3	72.20	1	72.20	72.00	2	24,711	0.01%
2021/04/08	4.5	72.23	0	0.00	72.30	4.5	24,687	0.02%
2021/04/07	2	72.80	5	72.96	73.10	-3	24,603	-0.01%
2021/04/06	3	72.10	1	72.10	72.10	2	24,526	0.01%
2021/04/01	1	72.20	1	72.00	71.90	0	24,495	0.00%
2021/03/31	16.1	73.07	0	0.00	72.60	16.1	24,416	0.07%
2021/03/30	2	74.20	4	74.40	74.80	-2	24,191	-0.01%
2021/03/29	1	74.00	1	73.90	74.10	0	24,121	0.00%
2021/03/26	0	0.00	2	74.30	73.80	-2	24,108	-0.01%
2021/03/25	1	74.30	5	74.30	74.10	-4	24,013	-0.02%
2021/03/24	7.5	75.79	5	75.86	75.40	2.5	23,836	0.01%
2021/03/23	10.5	77.80	22	77.24	76.10	-11.5	23,564	-0.05%
2021/03/22	0.5	73.92	5	73.20	74.00	-4.5	22,465	-0.02%
2021/03/19	5	73.26	6	73.32	73.00	-1	22,308	0.00%
2021/03/18	5	74.76	22	75.05	74.80	-17	22,105	-0.08%
2021/03/17	29.4	74.50	24	74.52	73.40	5.4	21,765	0.02%
2021/03/16	1	72.70	1.1	72.91	72.50	-0.1	21,200	0.00%
2021/03/15	9	72.61	4	72.25	72.80	5	21,150	0.02%
2021/03/12	5	72.76	1.1	72.71	73.30	3.9	21,192	0.02%
2021/03/11	0.1	71.40	8	71.08	71.30	-8	21,120	-0.04%
2021/03/09	3	68.46	12	67.88	69.00	-9	20,933	-0.04%
2021/03/08	0	69.80	1	70.50	69.00	-1	20,785	0.00%
2021/03/05	0	0.00	2	70.10	70.00	-2	20,689	-0.01%
2021/03/04	2.1	70.56	3	70.97	70.50	-0.9	20,660	0.00%
2021/03/03	8	69.50	4	70.53	70.80	4	20,431	0.02%
2021/03/02	3	70.07	1	71.50	69.30	2	20,303	0.01%
2021/02/26	4	69.90	0	0.00	70.00	4	20,163	0.02%
2021/02/25	42.1	73.05	46	71.86	71.30	-3.9	19,931	-0.02%
2021/02/24	74	72.10	62	71.57	70.60	12	19,489	0.06%
2021/02/23	0	69.60	1	69.50	69.70	-1	18,843	-0.01%
2021/02/22	27	70.37	21	69.74	69.70	6	18,685	0.03%
2021/02/19	1	68.63	1	69.20	69.40	0	18,424	0.00%
2021/02/18	9	70.10	6	70.23	70.20	3	18,213	0.02%
2021/02/17	6	70.11	0	0.00	69.90	6	17,982	0.03%
2021/02/05	2	70.35	1	70.40	70.40	1	17,708	0.01%
2021/02/04	17	70.25	10	70.28	70.40	7	17,457	0.04%
2021/02/03	3	73.00	2	73.40	72.50	1	17,039	0.01%
2021/02/02	69	75.03	61	75.57	73.60	8	16,672	0.05%
2021/02/01	5	73.88	1	73.00	74.90	4	15,953	0.03%
2021/01/29	12	76.17	2	76.10	74.80	10	15,757	0.06%
2021/01/28	2	76.45	11	76.42	77.20	-9	15,459	-0.06%
2021/01/27	5	77.42	6.1	77.02	78.20	-1.1	15,072	-0.01%
2021/01/26	12	74.90	0	0.00	74.40	12	14,563	0.08%
2021/01/25	7	74.83	0	0.00	75.30	7	14,395	0.05%
2021/01/22	0	0.00	1.1	75.71	75.60	-1.1	14,088	-0.01%
2021/01/21	4.1	73.32	10	72.70	72.50	-5.9	13,851	-0.04%
2021/01/20	14.1	74.14	5	72.60	72.10	9.1	13,646	0.07%
2021/01/19	5	75.54	2	76.50	76.00	3	13,299	0.02%
2021/01/18	137	74.58	124	75.32	77.30	13	12,960	0.10%	大買/大賣/
2021/01/15	120	76.83	109	77.66	75.60	11	11,917	0.09%	大買/大賣/
2021/01/14	120.1	74.89	131.4	75.48	76.90	-11.3	10,349	-0.11%	大買/大賣/
2021/01/13	44.4	70.40	91	70.25	72.80	-46.6	8,308	-0.56%
2021/01/12	8	67.70	26	67.70	67.70	-18	5,923	-0.30%
2021/01/11	0	0.00	1	61.60	61.60	-1	5,142	-0.02%
2021/01/08	10	54.20	2	55.25	56.00	8	4,890	0.16%
2021/01/07	4	55.90	0	0.00	55.60	4	4,712	0.08%
2021/01/06	18	56.62	57	56.09	55.70	-39	4,613	-0.85%
2021/01/05	16	56.11	36.1	56.24	56.10	-20.1	4,309	-0.47%
2021/01/04	34	54.88	48	55.06	55.60	-14	4,071	-0.34%
2020/12/31	1	53.40	1	53.90	53.40	0	3,844	0.00%
2020/12/30	4	53.50	10	53.44	53.60	-6	3,760	-0.16%
2020/12/29	63	54.01	11	53.45	53.40	52	3,724	1.40%
2020/12/28	3	54.27	1	54.30	54.00	2	3,684	0.05%
2020/12/18	1.1	52.20	0	0.00	51.90	1.1	3,403	0.03%
2020/12/17	0	0.00	1	52.80	52.60	-1	3,360	-0.03%
2020/12/15	1	52.10	0	0.00	52.00	1	3,341	0.03%
2020/12/11	2	53.00	0	0.00	53.00	2	3,205	0.06%
2020/12/10	1	53.20	0	0.00	53.20	1	3,128	0.03%
2020/12/09	1	55.00	0	0.00	54.70	1	2,998	0.03%
2020/12/08	36	55.13	1	55.00	54.70	35	2,877	1.22%
2020/12/07	2	54.25	5	54.64	56.30	-3	2,632	-0.11%
2020/12/04	1	52.30	2	52.45	52.50	-1	2,227	-0.04%
2020/12/03	1	51.80	1	51.70	51.60	0	2,175	0.00%
2020/12/02	1	52.20	0	0.00	52.20	1	2,119	0.05%
2020/11/26	2	52.15	0	0.00	52.20	2	2,000	0.10%
2020/11/20	2	52.00	0	0.00	52.10	2	1,960	0.10%
2020/11/18	0	0.00	1	51.70	51.80	-1	1,948	-0.05%
2020/11/17	2	51.20	2	51.40	51.30	0	1,939	0.00%
2020/11/16	0	0.00	1	51.50	51.50	-1	1,987	-0.05%
2020/11/13	2	51.35	0	0.00	51.00	2	1,988	0.10%
2020/11/12	0	0.00	1	52.10	52.30	-1	1,946	-0.05%
2020/11/11	1	51.60	0	0.00	52.30	1	1,952	0.05%
2020/11/09	1	51.90	0	0.00	51.70	1	1,966	0.05%
2020/10/22	0	0.00	1	51.30	51.30	-1	2,165	-0.05%
2020/10/07	1	51.50	0	0.00	51.40	1	2,825	0.04%
2020/10/05	0	0.00	1	51.10	51.00	-1	2,886	-0.03%
2020/09/28	1	51.00	0	0.00	51.00	1	3,033	0.03%
2020/09/24	0	0.00	1	50.30	50.30	-1	3,106	-0.03%
2020/09/23	1	51.10	1	51.40	51.40	0	3,069	0.00%
2020/09/16	1	53.10	1	53.10	53.00	0	3,255	0.00%
2020/09/15	0	0.00	2	53.15	53.20	-2	3,260	-0.06%
2020/09/14	0	0.00	1	52.90	52.80	-1	3,342	-0.03%
2020/09/11	0	0.00	1.4	52.70	52.70	-1.4	3,368	-0.04%
2020/09/08	1	52.30	0	0.00	52.30	1	3,422	0.03%
2020/09/04	2	52.55	0	0.00	52.50	2	3,478	0.06%
2020/09/03	1	53.70	0	0.00	53.30	1	3,473	0.03%
2020/09/02	0	0.00	1	53.30	53.40	-1	3,466	-0.03%
2020/09/01	0	0.00	1	53.20	53.00	-1	3,495	-0.03%
2020/08/31	2	53.00	0	0.00	52.20	2	3,513	0.06%
2020/08/28	1	53.00	0	0.00	53.00	1	3,494	0.03%
2020/08/27	1	52.90	0	0.00	53.10	1	3,529	0.03%
2020/08/26	0	0.00	1	53.10	53.30	-1	3,540	-0.03%
2020/08/24	0	0.00	1	52.30	52.10	-1	3,587	-0.03%
2020/08/21	2	51.40	1	51.80	51.80	1	3,590	0.03%
2020/08/20	0	0.00	1	51.10	51.20	-1	3,581	-0.03%
2020/08/19	0	0.00	1	54.00	53.50	-1	3,523	-0.03%
2020/08/17	0	0.00	2	54.15	54.30	-2	3,521	-0.06%
2020/08/14	1	53.30	1	53.60	53.60	0	3,521	0.00%
2020/08/13	1	53.10	0	0.00	53.10	1	3,519	0.03%
2020/08/12	1	53.30	2	53.60	53.60	-1	3,485	-0.03%
2020/08/10	4	54.28	1	54.40	54.40	3	3,522	0.09%
2020/08/07	2.5	54.26	0	0.00	54.30	2.5	3,561	0.07%
2020/08/05	3	54.53	0	0.00	54.50	3	3,592	0.08%
2020/07/31	2	54.30	0	0.00	54.20	2	3,640	0.05%
2020/07/23	1	55.30	0	0.00	55.30	1	3,881	0.03%
2020/07/22	2	57.70	2	58.00	58.00	0	3,845	0.00%
2020/07/21	0	0.00	16	57.15	57.60	-16	3,757	-0.43%
2020/07/20	15	57.33	0	0.00	56.90	15	3,695	0.41%
2020/07/17	0	0.00	2	58.10	57.70	-2	3,632	-0.06%
2020/07/15	4	57.55	1	58.60	57.20	3	3,552	0.08%
2020/07/10	1	57.50	0	0.00	57.10	1	3,528	0.03%
2020/07/09	0	0.00	1	58.30	58.00	-1	3,536	-0.03%
2020/07/08	21	58.00	0	0.00	58.20	21	3,499	0.60%
2020/07/07	1	57.80	0	0.00	57.90	1	3,496	0.03%
2020/07/06	5	57.70	0	0.00	57.80	5	3,540	0.14%
2020/07/03	0	0.00	2	57.00	57.00	-2	3,549	-0.06%
2020/07/02	1	57.20	1	57.00	57.40	0	3,543	0.00%
2020/07/01	2	57.00	2	57.60	57.00	0	3,542	0.00%
2020/06/30	2	55.75	5	56.06	56.50	-3	3,455	-0.09%
2020/06/24	5	55.92	3	55.87	55.90	2	3,392	0.06%
2020/06/23	1	54.60	1	54.70	54.70	0	3,334	0.00%
2020/06/19	9	54.40	0	0.00	54.10	9	3,365	0.27%
2020/06/16	0	0.00	3	54.27	54.10	-3	3,379	-0.09%
2020/06/15	3	53.53	0	0.00	53.10	3	3,485	0.09%
2020/06/08	1	55.70	0	0.00	55.80	1	3,846	0.03%
2020/05/26	0	0.00	2	54.25	54.00	-2	3,853	-0.05%
2020/05/25	1	52.50	1	53.50	53.20	0	3,859	0.00%
2020/05/22	10	54.10	0	0.00	53.60	10	3,860	0.26%
2020/05/20	0	0.00	2	54.80	54.70	-2	3,844	-0.05%
2020/05/19	0	0.00	2	54.20	54.50	-2	3,843	-0.05%
2020/05/18	2	53.80	0	0.00	53.70	2	3,845	0.05%
2020/05/15	2	54.90	0	0.00	54.80	2	3,815	0.05%
2020/05/14	0	0.00	2	55.50	55.50	-2	3,778	-0.05%
2020/05/11	0	0.00	2	57.55	57.40	-2	3,742	-0.05%
2020/05/06	3	55.83	0	0.00	55.50	3	3,663	0.08%
2020/05/05	0	0.00	3	56.50	55.90	-3	3,633	-0.08%
2020/05/04	1	55.30	0	0.00	56.30	1	3,626	0.03%
2020/04/30	15	57.77	4	57.65	57.60	11	3,581	0.31%
2020/04/29	0	0.00	5	54.90	54.90	-5	3,414	-0.15%
2020/04/28	1	54.70	0	0.00	54.60	1	3,425	0.03%
2020/04/27	1	54.50	9	54.63	54.60	-8	3,521	-0.23%
2020/04/22	1	51.30	1	52.70	53.10	0	3,514	0.00%
2020/04/21	2	52.65	1	52.50	52.40	1	3,505	0.03%
2020/04/17	0	0.00	2	54.95	54.50	-2	3,472	-0.06%
2020/04/16	4	54.30	4	54.08	54.00	0	3,419	0.00%
2020/04/15	3	54.70	0	0.00	54.50	3	3,391	0.09%
2020/04/13	0	0.00	5	53.70	53.50	-5	3,353	-0.15%
2020/04/09	11	56.43	3	55.50	54.80	8	3,354	0.24%
2020/04/08	0.1	53.50	0	0.00	53.40	0.1	3,239	0.00%
2020/03/30	1	48.40	1	49.25	49.25	0	3,144	0.00%
2020/03/27	0	0.00	1	50.20	49.55	-1	3,154	-0.03%
2020/03/25	1	50.20	0	0.00	49.95	1	3,165	0.03%
2020/03/20	0	0.00	3	48.73	49.50	-3	3,220	-0.09%
2020/03/19	1	48.85	0	0.00	46.20	1	3,172	0.03%
2020/03/18	2	50.35	1	50.20	50.00	1	3,119	0.03%
2020/03/17	2	50.45	0	0.00	51.00	2	3,177	0.06%
2020/03/13	1	50.60	0	0.00	53.30	1	3,082	0.03%
2020/03/12	1	55.40	11	54.50	55.20	-10	2,982	-0.34%
2020/03/11	0	0.00	1	58.20	58.10	-1	2,899	-0.03%
2020/03/09	0	0.00	2.2	58.33	58.50	-2.2	2,907	-0.08%
2020/03/06	16	58.63	0	0.00	58.50	16	2,863	0.56%
2020/03/05	0	0.00	1	59.80	59.90	-1	2,843	-0.04%
2020/03/04	3	59.00	0	0.00	59.00	3	2,858	0.10%
2020/03/03	1	59.60	0	0.00	59.20	1	2,843	0.04%
2020/03/02	1	58.60	0	0.00	58.70	1	2,850	0.04%
2020/02/27	1	59.60	1	59.50	59.50	0	2,885	0.00%
2020/02/12	5	61.20	0	0.00	61.20	5	3,074	0.16%
2020/02/04	0	0.00	5	60.48	61.00	-5	3,554	-0.14%
2020/02/03	1	58.30	1	59.20	59.30	0	3,564	0.00%
2020/01/31	2	60.80	0	0.00	60.50	2	3,521	0.06%
2020/01/30	2	60.10	0	0.00	59.80	2	3,507	0.06%
2020/01/20	2	66.00	0	0.00	65.90	2	3,396	0.06%
2020/01/17	0	0.00	3	66.03	66.00	-3	3,405	-0.09%
2020/01/16	1	65.10	2	65.20	65.20	-1	3,385	-0.03%
2020/01/14	0	0.00	1	65.60	65.60	-1	3,430	-0.03%
2020/01/13	2	64.90	0	0.00	65.00	2	3,435	0.06%
2020/01/10	0	0.00	2	64.95	64.90	-2	3,451	-0.06%
2020/01/09	2	64.55	2	64.80	64.80	0	3,479	0.00%
2020/01/07	1	64.90	1	65.70	65.00	0	3,466	0.00%
2020/01/06	1	65.10	12	65.57	65.30	-11	3,461	-0.32%
2020/01/03	0	0.00	1	66.60	66.60	-1	3,467	-0.03%
2020/01/02	2	66.30	0	0.00	66.30	2	3,487	0.06%
2019/12/31	1	66.20	0	0.00	66.20	1	3,517	0.03%
2019/12/30	2	66.85	0	0.00	66.60	2	3,513	0.06%
2019/12/27	1	67.10	0	0.00	67.00	1	3,513	0.03%
2019/12/26	1	67.00	0	0.00	67.00	1	3,489	0.03%
2019/12/25	1	67.10	0	0.00	67.50	1	3,498	0.03%
2019/12/24	1	67.10	0	0.00	67.00	1	3,508	0.03%
2019/12/23	1	67.50	0	0.00	67.60	1	3,526	0.03%
2019/12/20	9	68.38	0	0.00	67.60	9	3,554	0.25%
2019/12/17	10	68.50	0	0.00	68.80	10	3,610	0.28%
2019/12/16	2	69.50	0	0.00	69.20	2	3,592	0.06%
2019/12/13	2	68.90	1	69.10	68.80	1	3,596	0.03%
2019/12/12	1	69.10	2	69.70	68.80	-1	3,555	-0.03%
2019/12/11	1	68.50	0	0.00	68.80	1	3,452	0.03%
2019/12/09	0	0.00	1	68.10	67.90	-1	3,437	-0.03%
2019/12/06	1	66.40	3	66.60	67.30	-2	3,411	-0.06%
2019/12/05	0	0.00	1	67.70	67.50	-1	3,385	-0.03%
2019/12/04	0	0.00	1	67.10	67.10	-1	3,370	-0.03%
2019/12/03	0	0.00	1	67.00	67.00	-1	3,372	-0.03%
2019/12/02	1	66.50	0	0.00	66.80	1	3,372	0.03%
2019/11/29	3	67.07	0	0.00	66.60	3	3,357	0.09%
2019/11/28	1	68.10	0	0.00	68.00	1	3,332	0.03%
2019/11/27	0	0.00	1	68.50	68.10	-1	3,354	-0.03%
2019/11/21	2	66.80	3	66.93	67.20	-1	3,261	-0.03%
2019/11/19	1	67.00	0	0.00	67.20	1	3,257	0.03%
2019/11/18	0	0.00	34	65.82	66.70	-34	3,230	-1.05%
2019/11/15	1	65.20	0	0.00	65.40	1	3,207	0.03%
2019/11/11	1	65.90	2	66.00	65.90	-1	3,172	-0.03%
2019/11/08	3	67.07	1	68.10	67.00	2	3,142	0.06%
2019/11/07	0	0.00	0.5	66.70	66.70	-0.5	3,104	-0.02%
2019/11/06	17	67.86	1	67.30	67.50	16	3,073	0.52%
2019/11/05	1	68.80	2	68.50	68.90	-1	3,033	-0.03%
2019/11/04	33	68.27	26	68.23	69.30	7	2,979	0.23%
2019/11/01	34	66.80	33	67.08	67.30	1	2,808	0.04%
2019/10/29	0	0.00	1	65.40	65.40	-1	2,737	-0.04%
2019/10/28	10	64.90	0	0.00	64.90	10	2,706	0.37%
2019/10/25	1	64.80	0	0.00	64.70	1	2,717	0.04%
2019/10/24	15	65.40	0	0.00	65.30	15	2,707	0.55%
2019/10/23	1	65.10	0	0.00	65.40	1	2,745	0.04%
2019/10/17	1	64.70	0	0.00	65.20	1	2,780	0.04%
2019/10/15	1	63.90	1	63.90	64.00	0	2,766	0.00%
2019/10/09	1	63.00	0	0.00	63.00	1	2,835	0.04%
2019/10/08	0	0.00	11	64.26	64.50	-11	2,855	-0.39%
2019/10/07	1	63.50	0	0.00	63.50	1	2,938	0.03%
2019/10/01	5	65.00	0	0.00	65.50	5	2,878	0.17%
2019/09/27	5	65.60	0	0.00	64.70	5	2,847	0.18%
2019/09/24	0	0.00	5	66.00	66.40	-5	2,755	-0.18%
2019/09/20	6	65.90	5	66.04	65.60	1	2,699	0.04%
2019/09/16	0	0.00	1	64.30	64.70	-1	2,502	-0.04%
2019/08/12	1	62.00	0	0.00	61.90	1	2,407	0.04%
2019/08/07	1	61.20	0	0.00	60.20	1	2,408	0.04%
2019/08/06	1	61.00	0	0.00	60.80	1	2,402	0.04%
2019/08/02	0	0.00	1	62.50	61.30	-1	2,362	-0.04%
2019/08/01	0	0.00	2	63.65	63.60	-2	2,349	-0.09%
2019/07/29	0	0.00	1	64.70	64.80	-1	2,330	-0.04%
2019/07/24	2	66.80	0	0.00	66.70	2	2,282	0.09%
2019/07/17	1	66.70	0	0.00	66.80	1	2,178	0.05%
2019/07/16	0	0.00	1	67.10	67.10	-1	2,170	-0.05%
2019/07/11	0	0.00	6	66.17	65.90	-6	2,258	-0.27%
2019/07/09	2	64.10	0	0.00	63.60	2	2,300	0.09%
2019/07/04	1	64.20	0	0.00	64.40	1	2,475	0.04%
2019/07/02	0	0.00	2	64.15	64.10	-2	2,604	-0.08%
2019/07/01	0	0.00	5	63.96	64.10	-5	2,643	-0.19%
2019/06/28	1	63.00	0	0.00	63.10	1	2,719	0.04%
2019/06/25	2	63.70	0	0.00	63.60	2	2,931	0.07%
2019/06/24	0	0.00	5	64.00	64.10	-5	2,941	-0.17%
2019/06/21	2	63.40	1	64.40	64.20	1	2,957	0.03%
2019/06/20	1	63.60	5	63.40	63.60	-4	2,925	-0.14%
2019/06/19	1	61.80	0	0.00	62.10	1	2,921	0.03%
2019/06/18	1	61.10	0	0.00	61.40	1	2,912	0.03%
2019/06/17	2	61.60	0	0.00	61.80	2	2,902	0.07%
2019/06/14	0	0.00	1	62.40	62.10	-1	2,889	-0.03%
2019/06/13	2	61.65	0	0.00	61.90	2	2,889	0.07%
2019/06/12	6	61.75	0	0.00	61.80	6	3,043	0.20%
2019/06/10	0	0.00	1	61.70	61.70	-1	3,047	-0.03%
2019/06/06	1	61.10	0	0.00	61.10	1	3,063	0.03%
2019/06/04	0	0.00	1	61.70	61.60	-1	3,079	-0.03%
2019/06/03	0	0.00	1	61.90	61.90	-1	3,089	-0.03%
2019/05/23	2	60.55	0	0.00	60.70	2	3,155	0.06%
2019/05/22	2	61.10	0	0.00	61.00	2	3,152	0.06%
2019/05/21	1	61.20	0	0.00	61.60	1	3,173	0.03%
2019/05/20	0	0.00	3	60.90	61.00	-3	3,164	-0.09%
2019/05/16	2	61.80	0	0.00	61.30	2	3,158	0.06%
2019/05/15	3.1	63.00	0	0.00	62.70	3.1	3,145	0.10%
2019/05/13	1	64.00	0	0.00	64.00	1	3,151	0.03%
2019/05/09	0	0.00	3	66.30	66.10	-3	3,183	-0.09%
2019/04/29	1	68.90	0	0.00	69.40	1	3,111	0.03%
2019/04/24	2	69.60	0	0.00	69.70	2	3,224	0.06%
2019/04/19	2	70.30	0	0.00	70.00	2	3,250	0.06%
2019/04/17	0	0.00	1	71.60	72.00	-1	3,148	-0.03%
2019/04/16	0	0.00	1	71.30	71.20	-1	3,099	-0.03%
2019/04/10	2	67.60	0	0.00	67.30	2	2,869	0.07%
2019/04/08	0	0.00	2	66.10	66.70	-2	2,753	-0.07%
2019/04/03	0	0.00	1	65.00	65.00	-1	2,644	-0.04%
2019/04/02	3	64.67	2	64.70	64.80	1	2,605	0.04%
2019/04/01	1	63.80	0	0.00	63.80	1	2,515	0.04%
2019/03/27	1	62.30	2	61.90	61.90	-1	2,298	-0.04%
2019/03/26	0	0.00	2	61.90	62.30	-2	2,285	-0.09%
2019/03/22	1	63.70	1	62.60	62.60	0	2,252	0.00%
2019/03/21	1	63.70	1	63.40	63.60	0	2,241	0.00%
2019/03/08	1	61.00	0	0.00	61.00	1	2,343	0.04%
2019/02/26	0	0.00	2	63.00	62.60	-2	2,632	-0.08%
2019/02/20	3	61.63	1	61.90	62.00	2	2,649	0.08%
2019/02/19	1	60.20	2	60.70	60.90	-1	2,671	-0.04%
2019/02/18	2	59.80	1	60.30	60.20	1	2,725	0.04%
2019/02/13	0	0.00	1	61.20	61.20	-1	2,788	-0.04%
2019/02/12	1	59.90	2	60.25	60.40	-1	2,764	-0.04%
2019/02/11	0	0.00	1	59.50	59.50	-1	2,750	-0.04%
2019/01/30	1	58.90	0	0.00	59.20	1	2,739	0.04%
2019/01/28	0	0.00	1	59.20	59.30	-1	2,712	-0.04%
2019/01/09	0	0.00	2	59.70	59.20	-2	2,704	-0.07%
2019/01/08	1	59.10	0	0.00	58.70	1	2,689	0.04%
2019/01/04	0	0.00	2	58.90	58.90	-2	2,752	-0.07%
2019/01/03	2	59.95	0	0.00	60.00	2	2,882	0.07%
2018/12/28	0	0.00	1	60.60	60.50	-1	2,926	-0.03%
2018/12/27	0	0.00	2	60.60	60.30	-2	2,952	-0.07%
2018/12/24	0	0.00	1	60.50	60.60	-1	2,958	-0.03%
2018/12/13	1	60.50	0	0.00	61.30	1	3,065	0.03%
2018/12/12	0	0.00	1	60.70	61.00	-1	3,043	-0.03%
2018/12/06	1	61.50	2	61.35	61.50	-1	3,007	-0.03%
2018/12/05	2	61.80	0	0.00	62.00	2	2,967	0.07%
2018/12/04	1	62.80	0	0.00	62.80	1	3,000	0.03%
2018/12/03	0	0.00	2	63.45	63.30	-2	3,000	-0.07%
2018/11/29	1	61.60	0	0.00	61.30	1	2,796	0.04%
2018/11/28	0	0.00	1	62.50	62.10	-1	2,739	-0.04%
2018/11/26	1	61.40	2	61.65	61.60	-1	2,706	-0.04%
2018/11/23	2	60.75	0	0.00	60.90	2	2,716	0.07%
2018/11/21	1	61.00	0	0.00	61.20	1	2,730	0.04%
2018/11/19	1	62.10	1	62.50	62.50	0	2,640	0.00%
2018/11/16	0	0.00	1	62.20	62.50	-1	2,639	-0.04%
2018/11/15	3	62.70	0	0.00	62.90	3	2,650	0.11%
2018/11/14	4	64.03	0	0.00	64.10	4	2,607	0.15%
2018/11/13	0	0.00	1	62.40	65.20	-1	2,602	-0.04%
2018/11/12	1	64.80	1	64.10	64.20	0	2,577	0.00%
2018/11/07	2	66.50	0	0.00	66.90	2	2,589	0.08%
2018/10/31	0	0.00	2	65.50	65.60	-2	2,634	-0.08%
2018/10/24	2	65.40	0	0.00	65.00	2	2,626	0.08%
2018/10/17	0	0.00	1	66.00	65.60	-1	2,729	-0.04%
2018/10/15	0	0.00	1	65.80	65.10	-1	2,785	-0.04%
2018/10/12	1	65.00	0	0.00	65.60	1	2,817	0.04%
2018/10/11	5	65.04	0	0.00	64.00	5	2,844	0.18%
2018/10/09	3	71.03	0	0.00	70.80	3	2,746	0.11%
2018/10/05	1	72.10	1	72.30	72.10	0	2,753	0.00%
2018/09/26	2	74.70	0	0.00	74.80	2	2,749	0.07%
2018/09/25	0	0.00	1	73.90	74.50	-1	2,751	-0.04%
2018/09/20	0	0.00	1	72.80	72.60	-1	2,752	-0.04%
2018/09/19	1	73.50	0	0.00	73.90	1	2,749	0.04%
2018/09/12	2	73.50	0	0.00	73.20	2	2,804	0.07%
2018/09/10	2	73.60	0	0.00	73.50	2	2,801	0.07%
2018/09/06	0	0.00	3	77.20	76.80	-3	2,777	-0.11%
2018/09/05	3	77.20	0	0.00	77.00	3	2,752	0.11%
2018/08/29	0	0.00	5.1	78.50	78.10	-5.1	2,803	-0.18%
2018/08/27	0	0.00	3	77.50	77.70	-3	2,796	-0.11%
2018/08/23	0	0.00	11	77.61	77.70	-11	2,873	-0.38%
2018/08/22	1	77.00	0	0.00	77.70	1	2,907	0.03%
2018/08/20	6	75.50	0	0.00	75.50	6	2,880	0.21%
2018/08/14	1.1	74.13	0	0.00	74.40	1.1	2,884	0.04%
2018/08/13	5	76.30	0	0.00	75.80	5	2,874	0.17%
2018/08/10	0	0.00	0	77.70	77.60	0	2,860	0.00%
2018/07/25	2	76.00	1	75.80	75.80	1	2,889	0.03%
2018/07/24	1	80.00	2	79.40	80.00	-1	2,837	-0.04%
2018/07/20	0	0.00	1	78.30	78.30	-1	2,691	-0.04%
2018/07/19	1	78.00	1	78.60	78.40	0	2,671	0.00%
2018/07/11	0.5	74.00	5	73.66	73.80	-4.5	2,627	-0.17%
2018/07/06	1	72.10	0	0.00	72.60	1	2,650	0.04%
2018/07/03	2	73.10	0	0.00	73.00	2	2,744	0.07%
2018/07/02	2	73.10	0	0.00	73.20	2	2,758	0.07%
2018/06/29	0	0.00	4	74.50	74.60	-4	2,737	-0.15%
2018/06/27	4	72.20	0	0.00	72.50	4	2,742	0.15%
2018/06/26	0.1	73.00	0	0.00	72.50	0.1	2,738	0.00%
2018/06/22	3	73.47	0	0.00	73.30	3	2,716	0.11%
2018/06/11	0	0.00	4	77.40	77.30	-4	2,758	-0.15%
2018/06/04	0	0.00	1	75.60	75.50	-1	2,800	-0.04%
2018/06/01	0.1	74.70	0	0.00	74.70	0.1	2,791	0.00%
2018/05/31	0	0.00	1	74.20	73.80	-1	2,810	-0.04%
2018/05/30	2	74.25	0	0.00	74.20	2	2,753	0.07%
2018/05/11	0	0.00	1	77.20	77.30	-1	3,059	-0.03%
2018/05/09	1	75.40	0	0.00	76.40	1	3,120	0.03%
2018/05/04	0	0.00	1	74.00	74.00	-1	3,241	-0.03%
2018/05/02	0	0.00	1	74.80	74.40	-1	3,305	-0.03%
2018/04/30	1	74.00	0	0.00	73.90	1	3,319	0.03%
2018/04/26	0	0.00	1	75.30	74.00	-1	3,351	-0.03%
2018/04/24	1	74.10	0	0.00	72.80	1	3,429	0.03%
2018/04/23	0	0.00	1	75.30	74.90	-1	3,419	-0.03%
2018/04/19	1	76.00	1	77.00	76.90	0	3,439	0.00%
2018/04/18	0	0.00	1	76.30	76.30	-1	3,440	-0.03%
2018/04/17	1	78.50	0	0.00	77.50	1	3,405	0.03%
2018/04/16	0	0.00	1	78.30	78.60	-1	3,410	-0.03%
2018/04/11	1	78.70	1	78.70	78.80	0	3,453	0.00%
2018/04/03	2	78.20	1	78.10	78.20	1	3,371	0.03%
2018/03/30	1	80.20	1	79.20	80.00	0	3,364	0.00%
2018/03/29	1	78.30	0	0.00	78.10	1	3,343	0.03%
2018/03/23	0	0.00	4	78.10	78.40	-4	3,463	-0.12%
2018/03/16	1	79.30	1	79.30	79.10	0	3,490	0.00%
2018/03/13	1	81.50	0	0.00	81.70	1	3,424	0.03%
2018/03/09	0	0.00	1	79.70	79.70	-1	3,486	-0.03%
2018/03/08	1	78.80	0	0.00	79.00	1	3,472	0.03%
2018/03/07	0	0.00	3	79.50	78.90	-3	3,486	-0.09%
2018/03/05	3.4	78.52	1	78.80	78.50	2.4	3,701	0.06%
2018/03/02	7	78.67	0	0.00	78.90	7	3,779	0.19%
2018/03/01	1	79.70	1	80.40	79.70	0	3,870	0.00%
2018/02/27	0	0.00	1	80.00	79.40	-1	3,917	-0.03%
2018/02/22	1	79.00	1	79.00	79.00	0	4,008	0.00%
2018/02/21	1	80.00	0	0.00	80.30	1	3,997	0.03%
2018/02/08	0	0.00	1	79.30	79.20	-1	4,135	-0.02%
2018/02/07	2	80.40	0	0.00	80.30	2	4,252	0.05%
2018/02/06	0	0.00	4	78.40	78.70	-4	4,506	-0.09%
2018/02/05	0	0.00	2	82.65	82.90	-2	4,409	-0.05%
2018/01/30	1	83.50	0	0.00	83.50	1	4,616	0.02%
2018/01/29	1	84.50	1	84.50	84.50	0	4,613	0.00%
2018/01/26	0	0.00	0.7	85.90	85.60	-0.7	4,648	-0.01%
2018/01/22	2	86.80	0	0.00	86.90	2	5,056	0.04%
2018/01/19	4	88.20	0	0.00	87.40	4	5,104	0.08%
2018/01/16	0	0.00	1	86.60	86.50	-1	5,143	-0.02%
2018/01/15	1	86.30	0	0.00	86.20	1	5,168	0.02%
2018/01/11	0	0.00	6.7	84.78	84.60	-6.7	5,265	-0.13%
2018/01/05	0	0.00	1	84.70	85.30	-1	5,519	-0.02%
2018/01/02	6	84.30	0	0.00	85.00	6	5,953	0.10%