鴻準 (2354)-元大-大甲券商分點個股進出

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:13:35(已收盤)

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

鴻準 (2354)籌碼相關－元大-大甲券商分點個股進出

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

元大-大甲券商分點個股進出
元大-大甲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	1.2	62.58	19	62.01	62.10	-17.8	22,450	-0.08%
2024/05/17	3	61.18	0	0.00	61.20	3	22,192	0.01%
2024/05/16	6	61.33	14	61.27	61.10	-8	22,142	-0.04%
2024/05/15	1	60.30	2	60.80	60.10	-1	21,984	0.00%
2024/05/14	2	60.80	2	60.50	60.90	0	21,890	0.00%
2024/05/13	5	60.36	1	60.30	60.10	4	21,783	0.02%
2024/05/10	10	60.47	3	60.33	60.60	7	21,714	0.03%
2024/05/09	5	61.78	3	61.37	60.80	2	21,626	0.01%
2024/05/08	2	61.40	3	61.23	61.30	-1	21,452	0.00%
2024/05/07	13	61.79	10	61.53	61.70	3	21,360	0.01%
2024/05/06	32	61.95	24.2	62.21	62.10	7.8	21,150	0.04%
2024/05/03	28.1	61.67	1	61.80	60.70	27.1	20,835	0.13%
2024/05/02	2	60.85	3	60.80	60.70	-1	20,678	0.00%
2024/04/30	5	61.86	1	62.30	61.60	4	20,587	0.02%
2024/04/29	97	63.16	31	63.85	62.40	66	20,438	0.32%
2024/04/26	7	61.74	5	61.80	61.40	2	19,997	0.01%
2024/04/25	2	61.35	5	61.48	60.90	-3	19,794	-0.02%
2024/04/24	12	62.28	30.5	61.74	62.00	-18.5	19,592	-0.09%
2024/04/23	14	59.91	14.2	59.50	60.30	-0.2	18,907	0.00%
2024/04/22	6	56.13	37	55.94	57.00	-31	18,438	-0.17%
2024/04/19	2	55.60	4	54.93	55.80	-2	18,278	-0.01%
2024/04/18	4	55.85	4	56.08	56.50	0	18,105	0.00%
2024/04/17	6.2	55.70	1	55.60	55.60	5.2	17,987	0.03%
2024/04/16	8.3	55.64	5	55.02	55.00	3.3	17,836	0.02%
2024/04/15	1	57.50	5	57.78	57.50	-4	17,596	-0.02%
2024/04/12	9	58.80	3	58.93	58.50	6	17,434	0.03%
2024/04/11	6.4	59.06	20	60.18	59.10	-13.6	17,226	-0.08%
2024/04/10	21	61.64	10	61.79	61.20	11	16,729	0.07%
2024/04/09	17	63.85	2	63.25	63.00	15	16,351	0.09%
2024/04/08	12	63.23	16	62.99	63.50	-4	15,980	-0.03%
2024/04/03	10	63.49	14	63.86	64.00	-4	15,670	-0.03%
2024/04/02	29	64.28	28	64.51	64.90	1	15,264	0.01%
2024/04/01	49	64.36	33.2	64.42	63.80	15.8	14,706	0.11%
2024/03/29	51	63.11	21.6	63.31	63.00	29.4	14,144	0.21%
2024/03/28	125.3	65.80	121.9	66.18	65.10	3.4	13,289	0.03%	大買/大賣/
2024/03/27	21.2	61.53	49.9	62.44	63.60	-28.7	10,914	-0.26%
2024/03/26	33.3	58.27	29	58.28	57.90	4.3	9,790	0.04%
2024/03/25	13	58.38	20	59.00	58.70	-7	9,502	-0.07%
2024/03/22	27.5	59.32	7.5	59.51	59.00	20	9,239	0.22%
2024/03/21	27	59.01	16	59.32	59.10	11	8,698	0.13%
2024/03/20	53.9	58.72	19.3	58.47	58.20	34.6	8,078	0.43%
2024/03/19	16	55.09	11	55.56	58.10	5	6,912	0.07%
2024/03/18	30	54.96	22	54.85	55.40	8	6,431	0.12%
2024/03/15	65.1	56.56	60.3	56.76	55.60	4.8	6,066	0.08%
2024/03/14	27.3	54.54	30	54.59	53.70	-2.7	4,982	-0.05%
2024/03/13	36.6	59.04	38.4	59.55	58.90	-1.9	4,239	-0.04%
2024/03/12	3	52.07	13	54.62	55.30	-10	2,479	-0.40%
2024/03/11	0	0.00	5.5	50.25	50.30	-5.5	2,126	-0.26%
2024/03/08	1	49.20	0	0.00	49.20	1	2,072	0.05%
2024/03/07	1.3	49.56	4	49.60	50.10	-2.7	2,041	-0.13%
2024/03/06	3.1	49.79	0	0.00	49.80	3.1	2,002	0.15%
2024/03/05	2	50.50	1	50.60	50.50	1	1,996	0.05%
2024/03/04	4	49.85	3	49.82	50.00	1	1,969	0.05%
2024/03/01	3.1	49.34	3.1	49.36	49.30	0	1,953	0.00%
2024/02/29	3.1	49.82	2	49.70	49.70	1.1	1,952	0.06%
2024/02/27	0.1	49.85	0	0.00	49.70	0.1	1,931	0.01%
2024/02/26	0.1	50.00	0	0.00	50.00	0.1	1,928	0.01%
2024/02/23	1	50.10	3	50.30	50.10	-2	1,936	-0.10%
2024/02/22	0.2	50.70	0	0.00	50.70	0.2	1,954	0.01%
2024/02/15	1.3	49.26	0	0.00	49.40	1.3	2,030	0.06%
2024/01/22	0.1	50.10	0	0.00	50.20	0.1	2,179	0.00%
2024/01/18	0.1	49.90	0	0.00	49.60	0.1	2,193	0.00%
2024/01/17	3	50.09	0	0.00	49.65	3	2,182	0.14%
2024/01/16	0.7	50.90	11	50.70	50.80	-10.3	2,151	-0.48%
2024/01/11	0	0.00	12	51.30	51.30	-12	2,241	-0.54%
2024/01/10	0.1	51.20	0	0.00	51.20	0.1	2,301	0.00%
2024/01/09	0	51.90	1	51.50	51.50	-1	2,305	-0.04%
2024/01/05	0	0.00	1	51.80	51.80	-1	2,331	-0.04%
2024/01/03	0.1	52.10	0	0.00	52.10	0.1	2,429	0.00%
2024/01/02	2	52.80	1	52.70	52.80	1	2,540	0.04%
2023/12/29	1	53.00	0	0.00	53.10	1	2,580	0.04%
2023/12/28	0	0.00	1	52.30	52.70	-1	2,568	-0.04%
2023/12/27	0	0.00	1	52.30	52.40	-1	2,601	-0.04%
2023/12/26	0	0.00	1	52.20	52.20	-1	2,665	-0.04%
2023/12/25	0	0.00	1	52.00	51.90	-1	2,740	-0.04%
2023/12/22	0	0.00	1	51.70	51.70	-1	2,801	-0.04%
2023/12/20	10	52.10	0	0.00	52.30	10	2,890	0.35%
2023/12/19	0	0.00	1	51.80	51.60	-1	2,959	-0.03%
2023/12/18	1	51.90	0	0.00	52.00	1	3,097	0.03%
2023/12/15	3	52.10	0	0.00	52.00	3	3,417	0.09%
2023/12/14	11	51.80	0	0.00	52.00	11	4,109	0.27%
2023/12/13	11.4	51.83	0	0.00	52.00	11.4	4,243	0.27%
2023/12/08	2	51.65	0	0.00	51.60	2	4,421	0.05%
2023/12/06	0	0.00	0.1	52.40	52.00	-0.1	4,460	0.00%
2023/12/05	1	53.40	0	0.00	53.10	1	4,399	0.02%
2023/12/04	2	53.30	0	0.00	53.20	2	4,412	0.05%
2023/11/29	0	0.00	1	53.40	53.40	-1	4,483	-0.02%
2023/11/28	0	0.00	1	53.20	53.40	-1	4,543	-0.02%
2023/11/27	3	53.30	0	0.00	53.00	3	4,565	0.07%
2023/11/22	3	53.20	1.1	53.25	53.30	1.9	4,559	0.04%
2023/11/21	0	0.00	4	53.50	53.50	-4	4,550	-0.09%
2023/11/20	2	53.00	0	0.00	53.00	2	4,545	0.04%
2023/11/16	3	52.87	0	0.00	52.80	3	4,508	0.07%
2023/11/15	4	52.50	0	0.00	52.90	4	4,492	0.09%
2023/11/13	0	0.00	1	52.20	52.30	-1	4,457	-0.02%
2023/11/10	0	0.00	1	52.10	52.20	-1	4,482	-0.02%
2023/11/09	1	52.30	0	0.00	52.30	1	4,488	0.02%
2023/11/07	0	0.00	1	52.40	52.20	-1	4,501	-0.02%
2023/11/02	0.3	53.00	1	52.90	53.00	-0.7	4,561	-0.02%
2023/11/01	0	0.00	1	52.30	52.20	-1	4,596	-0.02%
2023/10/31	1	52.60	0	0.00	52.40	1	4,583	0.02%
2023/10/26	0	0.00	1	52.50	52.30	-1	4,608	-0.02%
2023/10/24	0	0.00	18	52.60	53.10	-18	4,689	-0.38%
2023/10/23	11	53.12	4	52.98	53.50	7	4,929	0.14%
2023/10/19	1.1	54.85	0	0.00	55.10	1.1	5,484	0.02%
2023/10/18	0.1	55.60	0	0.00	55.50	0.1	5,484	0.00%
2023/10/06	6	56.67	3	56.60	56.50	3	5,731	0.05%
2023/10/05	0	0.00	2	58.10	58.20	-2	5,621	-0.04%
2023/10/03	3	58.07	0	0.00	57.40	3	5,552	0.05%
2023/10/02	1	57.70	1	57.60	57.60	0	5,518	0.00%
2023/09/28	0	0.00	1	57.10	57.70	-1	5,487	-0.02%
2023/09/27	4.3	56.01	2	55.75	55.90	2.3	5,446	0.04%
2023/09/26	2	56.85	9	56.84	56.30	-7	5,403	-0.13%
2023/09/25	4	57.33	0	0.00	57.60	4	5,400	0.07%
2023/09/22	5	57.50	1	57.60	57.50	4	5,379	0.07%
2023/09/21	10	58.40	1.1	58.41	58.00	8.9	5,321	0.17%
2023/09/20	13	59.31	8	59.91	58.90	5	5,188	0.10%
2023/09/19	33.4	61.27	60	61.85	60.70	-26.6	4,915	-0.54%
2023/09/18	1	58.00	1	57.80	57.10	0	4,282	0.00%
2023/09/15	2	57.69	6	58.35	59.00	-4	4,137	-0.10%
2023/09/14	1.5	57.29	2	57.30	57.50	-0.5	3,996	-0.01%
2023/09/13	3	56.67	0	0.00	56.50	3	3,967	0.08%
2023/09/12	2	57.30	15	57.31	57.30	-13	4,003	-0.32%
2023/09/11	5	57.20	0	0.00	56.20	5	3,998	0.13%
2023/09/08	2	56.50	3	57.07	57.10	-1	4,071	-0.02%
2023/09/07	1	57.10	0	0.00	56.50	1	4,094	0.02%
2023/09/06	0.1	57.00	0	0.00	57.10	0.1	4,090	0.00%
2023/09/05	0	0.00	1.1	56.27	56.30	-1.1	4,028	-0.03%
2023/09/04	3.1	55.94	0	0.00	55.90	3.1	4,034	0.08%
2023/09/01	1	56.30	14	56.53	57.00	-13	4,010	-0.32%
2023/08/31	4	55.53	1	55.70	55.70	3	3,965	0.08%
2023/08/25	0	0.00	6	55.27	54.80	-6	4,107	-0.15%
2023/08/23	10	54.90	3	54.80	54.80	7	4,121	0.17%
2023/08/10	11	56.47	0	0.00	56.20	11	4,024	0.27%
2023/08/09	1	56.80	12	56.63	56.90	-11	3,989	-0.28%
2023/08/08	5	56.74	20	56.50	56.60	-15	3,967	-0.38%
2023/08/04	9	54.78	0	0.00	54.80	9	3,912	0.23%
2023/08/02	2	54.90	0	0.00	54.50	2	3,906	0.05%
2023/08/01	2	55.80	0	0.00	55.70	2	3,843	0.05%
2023/07/31	6	56.40	0	56.00	55.70	6	3,826	0.16%
2023/07/28	12	56.06	1	56.50	56.30	11	3,781	0.29%
2023/07/27	13	57.05	3	56.83	56.90	10	3,731	0.27%
2023/07/26	22	58.78	5	57.88	57.00	17	3,664	0.46%
2023/07/25	12	59.25	31.4	59.34	59.50	-19.4	3,399	-0.57%
2023/07/21	1.1	54.30	1	54.50	54.30	0.1	2,766	0.00%
2023/07/19	0	0.00	1	56.60	55.90	-1	2,738	-0.04%
2023/07/18	0	0.00	10.1	58.29	57.40	-10.1	2,693	-0.37%
2023/07/17	0	0.00	8.3	57.02	57.20	-8.3	2,560	-0.32%
2023/07/14	2	55.85	2.1	55.52	56.20	-0.1	2,497	0.00%
2023/07/13	3	55.47	8.5	55.12	54.90	-5.5	2,433	-0.23%
2023/07/12	1	54.40	1	54.00	54.00	0	2,351	0.00%
2023/07/11	0	0.00	3	53.50	53.60	-3	2,347	-0.13%
2023/07/10	16	53.36	0	0.00	52.90	16	2,354	0.68%
2023/07/07	4	52.83	0	0.00	52.90	4	2,353	0.17%
2023/07/06	4.3	53.18	0	0.00	53.00	4.3	2,335	0.18%
2023/07/04	14	54.76	0	0.00	54.70	14	2,283	0.61%
2023/07/03	2	56.30	0	0.00	56.00	2	2,320	0.09%
2023/06/27	1	56.40	1	56.10	55.80	0	2,426	0.00%
2023/06/26	5	57.92	9	57.74	57.60	-4	2,398	-0.17%
2023/06/19	1	56.00	0	0.00	56.50	1	2,318	0.04%
2023/06/16	6	56.00	0	0.00	56.00	6	2,301	0.26%
2023/06/14	4	56.80	4	56.70	56.50	0	2,238	0.00%
2023/06/13	5	56.00	0	0.00	55.80	5	2,150	0.23%
2023/06/12	2	55.70	2	55.00	55.40	0	2,109	0.00%
2023/06/09	0	0.00	1	54.60	54.60	-1	2,095	-0.05%
2023/06/08	1	55.30	2	55.05	55.00	-1	2,106	-0.05%
2023/06/06	0	0.00	4	55.53	55.70	-4	2,168	-0.18%
2023/06/05	4	55.85	0.1	55.60	55.80	3.9	2,223	0.18%
2023/06/02	2	55.85	1	55.90	55.90	1	2,258	0.04%
2023/06/01	0	0.00	14	55.06	55.80	-14	2,232	-0.63%
2023/05/31	4	54.83	0	0.00	54.30	4	2,170	0.18%
2023/05/30	1	54.20	1	54.70	54.50	0	2,127	0.00%
2023/05/26	0	0.00	7	53.36	53.20	-7	2,140	-0.33%
2023/05/23	1	53.90	0	0.00	53.90	1	2,226	0.04%
2023/05/22	2	53.80	0	0.00	54.00	2	2,262	0.09%
2023/05/18	1	53.60	1	53.80	53.70	0	2,293	0.00%
2023/05/17	0	0.00	2	53.40	53.50	-2	2,337	-0.09%
2023/05/16	0.2	53.00	0	0.00	52.80	0.2	2,332	0.01%
2023/05/15	1	52.20	1	52.20	52.70	0	2,345	0.00%
2023/05/12	3	52.07	0	0.00	52.20	3	2,409	0.12%
2023/05/11	2	52.55	0	0.00	52.40	2	2,424	0.08%
2023/05/10	1	53.20	0	0.00	53.10	1	2,455	0.04%
2023/05/09	0	0.00	1	53.60	53.80	-1	2,476	-0.04%
2023/05/04	5	53.80	1	53.70	53.80	4	2,831	0.14%
2023/05/03	1	53.70	0	0.00	53.80	1	2,903	0.03%
2023/04/27	0	0.00	1	53.40	53.40	-1	3,290	-0.03%
2023/04/25	1	52.80	0	0.00	52.60	1	3,295	0.03%
2023/04/21	1	54.20	0	0.00	53.80	1	3,344	0.03%
2023/04/20	1	54.80	0	0.00	54.40	1	3,354	0.03%
2023/04/19	2	55.60	0	0.00	55.00	2	3,398	0.06%
2023/04/18	1	55.30	0	0.00	54.80	1	3,409	0.03%
2023/04/13	1	54.70	0	0.00	54.70	1	3,423	0.03%
2023/04/11	0	0.00	2	55.55	55.70	-2	3,462	-0.06%
2023/03/31	7	55.91	1	55.80	55.90	6	3,415	0.18%
2023/03/29	0	0.00	6	55.32	55.50	-6	3,342	-0.18%
2023/03/27	0	0.00	0.2	54.30	54.00	-0.2	3,260	0.00%
2023/03/24	0	54.10	1	54.30	54.70	-1	3,272	-0.03%
2023/03/23	0	0.00	1	53.90	53.90	-1	3,251	-0.03%
2023/03/20	3	52.83	1	53.00	53.00	2	3,328	0.06%
2023/03/17	2	52.30	1	52.10	52.20	1	3,337	0.03%
2023/03/16	2	52.15	1.8	52.17	51.90	0.2	3,323	0.01%
2023/03/15	1	52.80	0	0.00	52.70	1	3,343	0.03%
2023/03/10	1	53.90	0	0.00	53.60	1	3,664	0.03%
2023/03/09	6	55.07	0	0.00	54.90	6	3,665	0.16%
2023/03/08	1	55.00	40	55.33	55.20	-39	3,746	-1.04%
2023/03/07	41	56.26	1	56.30	56.00	40	3,688	1.08%
2023/03/06	0	56.00	2	55.50	55.90	-2	3,654	-0.05%
2023/03/03	1	55.30	0	0.00	55.20	1	3,635	0.03%
2023/03/01	1	55.00	0	0.00	55.30	1	3,627	0.03%
2023/02/24	1	56.20	0	0.00	55.50	1	3,620	0.03%
2023/02/21	4	55.95	0	0.00	55.70	4	3,561	0.11%
2023/02/20	1	55.90	3	55.60	56.00	-2	3,617	-0.06%
2023/02/17	1	54.80	0	0.00	55.30	1	3,625	0.03%
2023/02/15	1	54.80	2	55.15	54.50	-1	3,743	-0.03%
2023/02/14	2	55.00	3	55.40	55.10	-1	3,728	-0.03%
2023/02/13	1	54.80	0	0.00	54.90	1	3,778	0.03%
2023/02/10	2	55.10	0	0.00	54.60	2	3,788	0.05%
2023/02/08	1	56.10	0	0.00	55.80	1	3,710	0.03%
2023/02/06	1	56.60	0	0.00	56.50	1	3,643	0.03%
2023/02/03	0	0.00	1	56.30	56.30	-1	3,593	-0.03%
2023/02/02	0	0.00	8	56.16	56.40	-8	3,504	-0.23%
2023/02/01	2	54.55	2	55.15	55.00	0	3,320	0.00%
2023/01/31	16	54.65	5	54.46	54.20	11	3,260	0.34%
2023/01/30	1	55.40	11	55.12	55.40	-10	3,155	-0.32%
2023/01/17	0	0.00	1	52.20	52.20	-1	2,909	-0.03%
2023/01/11	0	0.00	1	53.70	53.80	-1	2,937	-0.03%
2023/01/10	0	0.00	6	53.50	53.40	-6	2,918	-0.21%
2023/01/09	10	53.00	1	53.10	53.20	9	2,923	0.31%
2022/12/30	0	0.00	1	51.90	51.90	-1	2,868	-0.03%
2022/12/29	1	51.10	0	0.00	51.00	1	2,841	0.04%
2022/12/28	1	52.40	0	0.00	52.30	1	2,828	0.04%
2022/12/27	0	0.00	1	51.70	52.00	-1	2,786	-0.04%
2022/12/26	1	51.10	0	0.00	51.10	1	2,790	0.04%
2022/12/22	0	0.00	2	51.90	52.00	-2	2,833	-0.07%
2022/12/21	4	50.85	0	0.00	50.60	4	2,832	0.14%
2022/12/20	0	0.00	2	51.95	51.00	-2	2,826	-0.07%
2022/12/16	0	0.00	1	52.80	52.60	-1	2,839	-0.04%
2022/12/14	1	53.60	0	0.00	53.70	1	2,803	0.04%
2022/12/13	1	54.00	0	0.00	53.70	1	2,770	0.04%
2022/12/12	2	53.00	2.1	52.80	52.80	-0.1	2,691	0.00%
2022/12/09	1	53.10	2	52.90	53.20	-1	2,735	-0.04%
2022/12/07	1.1	52.66	0	0.00	52.80	1.1	2,711	0.04%
2022/12/06	3	53.50	11	53.15	53.20	-8	2,685	-0.30%
2022/12/05	3	54.50	2	54.10	54.20	1	2,636	0.04%
2022/12/02	11	54.18	35	53.73	54.00	-24	2,540	-0.94%
2022/12/01	3	52.00	0	0.00	51.90	3	2,378	0.13%
2022/11/30	2	51.95	9	51.92	52.10	-7	2,386	-0.29%
2022/11/29	0	0.00	1	50.10	50.10	-1	2,294	-0.04%
2022/11/25	0	0.00	8	49.90	49.95	-8	2,287	-0.35%
2022/11/24	5	49.89	0	0.00	49.85	5	2,284	0.22%
2022/11/22	1	50.00	6	50.00	50.00	-5	2,324	-0.22%
2022/11/17	2	49.90	0	0.00	49.90	2	2,354	0.08%
2022/11/16	6	50.13	5	50.26	50.10	1	2,340	0.04%
2022/11/14	3	49.45	1	49.65	49.50	2	2,234	0.09%
2022/11/10	0	0.00	1	47.55	47.55	-1	2,115	-0.05%
2022/11/09	0	0.00	5	48.35	48.20	-5	2,098	-0.24%
2022/11/08	0	0.00	10	46.75	46.85	-10	2,079	-0.48%
2022/11/07	1	46.20	0	0.00	46.30	1	2,114	0.05%
2022/11/04	2	45.65	0	0.00	45.65	2	2,160	0.09%
2022/11/01	1	44.91	0	0.00	45.45	1	2,199	0.05%
2022/10/28	10	45.55	0	0.00	45.50	10	2,201	0.45%
2022/10/20	1	45.40	1	45.95	45.95	0	2,224	0.00%
2022/10/19	0	0.00	4	46.60	46.00	-4	2,210	-0.18%
2022/10/18	2	46.50	0	0.00	46.30	2	2,214	0.09%
2022/10/17	7	46.62	0	0.00	46.45	7	2,258	0.31%
2022/10/14	0	0.00	1	46.25	46.10	-1	2,267	-0.04%
2022/10/12	0	46.00	0	0.00	46.15	0	2,271	0.00%
2022/10/05	2	46.73	2	46.35	46.55	0	2,364	0.00%
2022/09/29	0	0.00	1	45.60	45.95	-1	2,429	-0.04%
2022/09/28	2	45.23	0	0.00	45.15	2	2,452	0.08%
2022/09/27	0	0.00	1	46.10	46.40	-1	2,460	-0.04%
2022/09/26	1	45.80	1	45.95	45.80	0	2,514	0.00%
2022/09/22	0	46.90	0	0.00	47.20	0	2,734	0.00%
2022/09/21	1	48.00	0.2	48.05	47.35	0.9	2,775	0.03%
2022/09/19	0	48.30	11	48.01	48.00	-11	2,802	-0.39%
2022/09/16	4	48.33	0	0.00	48.00	4	2,831	0.14%
2022/09/12	0	0.00	1	48.85	49.00	-1	3,011	-0.03%
2022/09/08	2	48.10	0	0.00	48.10	2	3,178	0.06%
2022/09/06	1	49.09	1	48.90	48.15	0	3,297	0.00%
2022/09/05	10	50.20	0	0.00	50.10	10	3,312	0.30%
2022/09/02	11	50.40	0	0.00	50.10	11	3,404	0.32%
2022/09/01	1	50.20	1	50.20	50.20	0	3,454	0.00%
2022/08/31	1	50.70	1	50.70	50.60	0	3,532	0.00%
2022/08/30	0	50.70	0	0.00	50.60	0	3,605	0.00%
2022/08/29	5	50.32	0	0.00	50.20	5	3,669	0.14%
2022/08/26	0	0.00	31	51.16	51.60	-31	3,781	-0.82%
2022/08/23	2	49.90	0	0.00	50.00	2	6,013	0.03%
2022/08/22	1	50.20	0	0.00	50.20	1	6,194	0.02%
2022/08/19	1	50.20	10	50.30	50.60	-9	6,346	-0.14%
2022/08/17	5	50.40	0	0.00	50.40	5	6,540	0.08%
2022/08/16	0	0.00	2	50.60	50.40	-2	6,623	-0.03%
2022/08/15	3	50.53	1.1	50.61	50.40	1.9	6,717	0.03%
2022/08/12	2	51.00	5	51.10	51.10	-3	6,721	-0.04%
2022/08/11	7	50.20	5	50.20	50.60	2	6,755	0.03%
2022/08/05	0	48.60	0	0.00	48.85	0	7,083	0.00%
2022/08/04	1	48.10	0	0.00	47.95	1	7,101	0.01%
2022/08/03	1	48.10	0	0.00	48.10	1	7,121	0.01%
2022/08/01	0	49.55	0	0.00	49.50	0	7,140	0.00%
2022/07/28	2	49.28	2	49.15	49.30	0	7,157	0.00%
2022/07/26	0	0.00	1	48.90	48.70	-1	7,202	-0.01%
2022/07/25	1	49.10	2	49.35	49.20	-1	7,216	-0.01%
2022/07/22	6.1	49.77	4	49.20	49.20	2.1	7,219	0.03%
2022/07/21	0	0.00	4	48.29	48.75	-4	7,194	-0.06%
2022/07/20	0	0.00	3	47.90	47.50	-3	7,182	-0.04%
2022/07/19	0	0.00	1	47.00	46.90	-1	7,176	-0.01%
2022/07/18	0.1	47.00	0	0.00	47.00	0.1	7,226	0.00%
2022/07/15	0	46.80	0	0.00	46.60	0	7,237	0.00%
2022/07/14	1	46.85	0	0.00	46.80	1	7,239	0.01%
2022/07/13	0	0.00	2	47.25	47.05	-2	7,246	-0.03%
2022/07/11	1	46.35	0	0.00	46.25	1	7,196	0.01%
2022/07/07	0	0.00	22	46.09	46.25	-22	7,184	-0.31%
2022/07/06	36	45.66	0	0.00	45.10	36	7,162	0.50%
2022/07/05	0	46.00	0	0.00	46.55	0	7,137	0.00%
2022/07/04	1	46.00	0	0.00	45.70	1	7,133	0.01%
2022/07/01	6	47.60	15	47.20	47.00	-9	7,121	-0.13%
2022/06/30	9.1	50.08	96	49.49	49.30	-86.9	7,040	-1.23%
2022/06/29	0	0.00	2	52.40	52.20	-2	6,921	-0.03%
2022/06/27	4	53.50	1	53.40	53.60	3	6,921	0.04%
2022/06/24	1	53.20	0	0.00	52.70	1	6,897	0.01%
2022/06/22	2	53.20	1	53.20	53.20	1	6,844	0.01%
2022/06/21	1.1	54.40	2	53.70	54.60	-1	6,830	-0.01%
2022/06/20	3	53.73	0	0.00	52.90	3	6,795	0.04%
2022/06/17	7	54.51	0	0.00	55.50	7	6,680	0.10%
2022/06/15	6	56.28	12.1	56.37	56.20	-6.1	6,514	-0.09%
2022/06/14	8	56.01	0	0.00	56.40	8	6,485	0.12%
2022/06/13	1	55.80	1	55.90	55.50	0	6,436	0.00%
2022/06/10	3	56.57	0	0.00	56.40	3	6,353	0.05%
2022/06/09	16	56.59	0	0.00	56.40	16	6,310	0.25%
2022/06/08	8	56.51	2	56.80	56.40	6	6,213	0.10%
2022/06/06	3	56.40	1	56.40	56.30	2	6,090	0.03%
2022/06/02	96	56.60	1	56.40	56.50	95	5,993	1.59%
2022/06/01	12	55.28	28	56.33	56.00	-16	5,706	-0.28%
2022/05/31	2	54.60	6.1	54.74	54.60	-4.1	5,360	-0.08%
2022/05/30	3	54.10	0	0.00	54.30	3	3,832	0.08%
2022/05/27	6	54.80	0	0.00	54.60	6	3,693	0.16%
2022/05/26	5	54.50	0	0.00	54.40	5	3,640	0.14%
2022/05/25	0	0.00	1	54.50	54.40	-1	3,678	-0.03%
2022/05/24	2.1	53.45	0	0.00	53.20	2.1	3,683	0.06%
2022/05/23	16	53.99	1.1	54.06	53.80	14.9	3,696	0.40%
2022/05/19	0	54.10	0	0.00	54.00	0	3,686	0.00%
2022/05/17	2.1	55.10	4	55.40	54.90	-1.9	3,578	-0.05%
2022/05/16	3	56.40	7	56.09	55.90	-4	3,497	-0.11%
2022/05/13	17	59.06	0	0.00	58.50	17	3,385	0.50%
2022/05/11	0	0.00	3	61.67	61.30	-3	3,294	-0.09%
2022/05/10	0	0.00	7	60.43	61.50	-7	3,401	-0.21%
2022/05/09	1	60.60	1	60.30	60.50	0	3,395	0.00%
2022/05/06	2	60.70	0	0.00	60.50	2	3,424	0.06%
2022/05/05	0	0.00	3	61.10	61.30	-3	3,468	-0.09%
2022/05/04	1	60.80	0	0.00	60.80	1	3,484	0.03%
2022/05/03	0	0.00	1	58.80	59.90	-1	3,499	-0.03%
2022/04/29	1	58.40	1	58.90	59.00	0	3,495	0.00%
2022/04/28	0	58.60	18	58.20	59.00	-18	3,522	-0.51%
2022/04/27	0	0.00	1	57.60	58.50	-1	3,536	-0.03%
2022/04/26	4	59.50	0	0.00	59.40	4	3,534	0.11%
2022/04/25	0	59.60	6	59.20	59.50	-6	3,530	-0.17%
2022/04/22	1	59.40	1	60.10	60.60	0	3,496	0.00%
2022/04/21	3	60.50	0	0.00	60.70	3	3,469	0.09%
2022/04/20	0	60.70	0	0.00	60.50	0	3,461	0.00%
2022/04/19	3	60.90	1	61.30	60.10	2	3,474	0.06%
2022/04/18	1	61.00	0	0.00	60.60	1	3,473	0.03%
2022/04/15	0	61.00	0	0.00	60.60	0	3,480	0.00%
2022/04/13	0	0.00	5.2	61.39	61.40	-5.2	3,592	-0.14%
2022/04/12	5	60.10	0	0.00	60.20	5	3,788	0.13%
2022/04/08	1	60.70	0	0.00	60.80	1	3,784	0.03%
2022/04/06	0	0.00	13	62.10	61.80	-13	3,737	-0.35%
2022/04/01	1	62.10	0	0.00	62.10	1	3,705	0.03%
2022/03/31	1	62.80	1	62.80	62.80	0	3,688	0.00%
2022/03/24	2	63.10	0	0.00	63.30	2	3,651	0.05%
2022/03/22	2	62.70	10	63.00	62.80	-8	3,661	-0.22%
2022/03/21	2	62.80	2	62.60	62.30	0	3,677	0.00%
2022/03/11	0	0.00	2	62.50	62.40	-2	3,733	-0.05%
2022/03/10	0	0.00	2	62.80	63.00	-2	3,775	-0.05%
2022/03/08	20	61.70	20	62.20	61.90	0	3,808	0.00%
2022/03/07	2	61.70	0	0.00	62.60	2	3,803	0.05%
2022/03/04	1	63.70	1	63.70	63.70	0	3,830	0.00%
2022/03/03	0	0.00	1	64.70	64.70	-1	3,864	-0.03%
2022/03/01	0	0.00	21	65.09	64.80	-21	3,908	-0.54%
2022/02/25	1	63.80	0	0.00	63.80	1	3,836	0.03%
2022/02/24	0	0.00	27	64.11	63.70	-27	3,779	-0.72%
2022/02/23	5	64.52	0	0.00	64.60	5	3,696	0.14%
2022/02/22	25	63.65	0	0.00	63.90	25	3,637	0.69%
2022/02/17	2	63.20	1	63.40	63.10	1	3,784	0.03%
2022/02/15	0	0.00	1	62.10	62.00	-1	3,898	-0.03%
2022/02/14	11	62.08	5	62.02	62.30	6	4,021	0.15%
2022/02/10	9	62.84	38	63.12	63.60	-29	4,106	-0.71%
2022/02/09	1	61.40	0	0.00	61.40	1	4,034	0.02%
2022/02/08	4.1	60.49	0	0.00	61.10	4.1	4,088	0.10%
2022/02/07	3	60.07	0	0.00	60.20	3	4,198	0.07%
2022/01/26	12	60.37	0	0.00	60.00	12	4,219	0.28%
2022/01/25	2	60.60	1	60.70	60.40	1	4,375	0.02%
2022/01/24	21	61.69	0	0.00	61.50	21	4,369	0.48%
2022/01/20	1	61.60	0	0.00	62.00	1	4,457	0.02%
2022/01/19	0	0.00	2	62.05	62.00	-2	4,484	-0.04%
2022/01/18	2	62.70	0	0.00	62.60	2	4,506	0.04%
2022/01/17	1	62.30	1	62.20	62.40	0	4,573	0.00%
2022/01/14	2	62.45	0	0.00	62.40	2	4,656	0.04%
2022/01/13	0	0.00	1	63.00	63.30	-1	4,815	-0.02%
2022/01/11	2	63.60	1	64.00	63.40	1	5,062	0.02%
2022/01/10	3	64.07	0	0.00	64.00	3	5,313	0.06%
2022/01/07	14	64.34	0	0.00	64.20	14	5,567	0.25%
2022/01/06	0	0.00	1	65.40	65.70	-1	5,601	-0.02%
2022/01/05	11	66.62	23	66.56	66.20	-12	5,650	-0.21%
2022/01/03	1	64.60	0	0.00	64.20	1	5,781	0.02%
2021/12/30	1	64.70	2	65.00	64.90	-1	5,923	-0.02%
2021/12/29	0	0.00	2	65.05	64.90	-2	6,247	-0.03%
2021/12/27	0	0.00	3	64.90	65.00	-3	7,234	-0.04%
2021/12/24	0	0.00	0.2	64.70	64.60	-0.2	7,497	0.00%
2021/12/22	0	0.00	0.1	64.20	64.10	-0.1	8,081	0.00%
2021/12/17	1	63.70	0	0.00	63.90	1	8,733	0.01%
2021/12/15	3	64.03	0	0.00	63.90	3	9,158	0.03%
2021/12/14	1	64.20	4	64.35	64.20	-3	9,301	-0.03%
2021/12/13	6	64.83	0	0.00	64.80	6	9,340	0.06%
2021/12/10	2	65.25	11	65.48	65.30	-9	9,585	-0.09%
2021/12/09	0	0.00	1	64.60	65.20	-1	9,552	-0.01%
2021/12/08	0	0.00	13	64.52	64.30	-13	9,529	-0.14%
2021/12/07	3	64.33	19.7	64.31	64.30	-16.7	9,514	-0.18%
2021/12/03	0	0.00	1	64.70	64.40	-1	9,490	-0.01%
2021/12/02	2.1	64.31	3	64.70	64.30	-1	9,489	-0.01%
2021/12/01	2	64.40	0	0.00	64.90	2	9,490	0.02%
2021/11/30	2	65.00	1	65.50	65.20	1	9,519	0.01%
2021/11/29	10	63.80	1	65.60	65.00	9	9,497	0.09%
2021/11/26	12	65.43	10	65.10	65.10	2	9,469	0.02%
2021/11/23	0	0.00	0.2	66.70	66.60	-0.2	9,460	0.00%
2021/11/22	2	66.85	0	0.00	67.10	2	9,442	0.02%
2021/11/19	5	67.20	0	0.00	66.70	5	9,486	0.05%
2021/11/17	3	67.13	0	0.00	66.90	3	9,682	0.03%
2021/11/16	37	67.32	1	67.00	67.30	36	9,779	0.37%
2021/11/12	6	69.00	0	0.00	68.90	6	9,928	0.06%
2021/11/11	7	70.07	17	70.21	69.30	-10	9,930	-0.10%
2021/11/09	0	0.00	12.1	69.79	69.60	-12.1	9,853	-0.12%
2021/11/08	0	0.00	1	69.40	69.60	-1	9,847	-0.01%
2021/11/05	6	69.40	0	0.00	70.00	6	9,845	0.06%
2021/11/04	29	70.55	10	70.00	70.00	19	9,782	0.19%
2021/11/03	6	69.48	3	69.37	69.80	3	9,643	0.03%
2021/11/02	1.1	69.01	9.2	69.94	69.10	-8.1	9,609	-0.08%
2021/11/01	6	68.63	0.3	68.67	68.60	5.7	9,474	0.06%
2021/10/29	9	68.64	3	68.47	68.80	6	9,456	0.06%
2021/10/28	0	0.00	6	68.00	68.60	-6	9,393	-0.06%
2021/10/27	0	0.00	1	67.70	67.70	-1	9,316	-0.01%
2021/10/26	0	0.00	1	68.00	68.00	-1	9,311	-0.01%
2021/10/25	9	68.59	0	0.00	68.30	9	9,279	0.10%
2021/10/22	2	67.80	8	67.38	67.90	-6	9,259	-0.06%
2021/10/21	33	67.07	1	68.20	66.50	32	9,213	0.35%
2021/10/20	1	67.40	13	68.04	67.90	-12	9,154	-0.13%
2021/10/19	6	68.10	4	69.40	68.00	2	9,037	0.02%
2021/10/18	16	69.19	10	68.91	68.70	6	8,913	0.07%
2021/10/15	8	70.48	3	70.27	70.80	5	8,729	0.06%
2021/10/14	3	68.63	9	68.60	68.50	-6	8,527	-0.07%
2021/10/13	0.1	69.00	4	68.73	69.00	-4	8,468	-0.05%
2021/10/12	5	68.24	8	68.34	67.90	-3	8,397	-0.04%
2021/10/08	7	70.03	3	70.67	70.10	4	8,305	0.05%
2021/10/07	0.1	69.50	4	69.63	69.40	-3.9	8,151	-0.05%
2021/10/06	17	69.58	10	68.70	68.30	7	8,078	0.09%
2021/10/05	6	69.75	5	70.02	71.20	1	7,773	0.01%
2021/10/04	2	70.45	16.2	70.66	70.90	-14.2	7,414	-0.19%
2021/10/01	5	68.58	12	68.28	67.60	-7	6,842	-0.10%
2021/09/30	7	70.67	39.1	70.63	70.30	-32.1	6,600	-0.49%
2021/09/29	2	68.60	2.1	68.70	68.70	-0.1	6,218	0.00%
2021/09/28	1.2	68.05	5	68.92	69.40	-3.8	6,209	-0.06%
2021/09/27	4.2	68.57	8	68.74	68.80	-3.8	6,058	-0.06%
2021/09/24	3	68.80	18.1	69.30	68.70	-15.1	5,961	-0.25%
2021/09/23	13	67.52	27	67.79	68.00	-14	5,645	-0.25%
2021/09/22	5	65.22	8	65.21	66.20	-3	5,330	-0.06%
2021/09/17	2	65.75	6	66.38	66.50	-4	5,240	-0.08%
2021/09/16	5	64.48	7	64.67	64.40	-2	5,113	-0.04%
2021/09/15	36	65.70	30	65.18	65.00	6	5,073	0.12%
2021/09/08	1	63.40	0	0.00	62.90	1	5,002	0.02%
2021/09/07	0	0.00	1	64.30	64.30	-1	4,951	-0.02%
2021/09/06	0	0.00	7	64.00	64.00	-7	4,946	-0.14%
2021/09/03	7.1	64.89	0	0.00	64.90	7.1	4,952	0.14%
2021/09/01	0	65.80	0	0.00	65.60	0	4,851	0.00%
2021/08/30	2.1	66.37	2	65.70	66.20	0.1	4,853	0.00%
2021/08/26	1	64.90	2	65.20	65.70	-1	4,919	-0.02%
2021/08/25	3	65.20	7	65.74	65.70	-4	5,051	-0.08%
2021/08/24	0	0.00	2	67.10	65.70	-2	5,050	-0.04%
2021/08/23	1	67.30	5.1	67.20	67.30	-4.1	5,006	-0.08%
2021/08/20	1	66.10	1	66.20	65.90	0	4,871	0.00%
2021/08/19	0	0.00	5	64.94	64.50	-5	4,791	-0.10%
2021/08/18	3	65.07	6.3	64.49	66.80	-3.3	4,610	-0.07%
2021/08/17	1.1	64.39	11	64.15	64.40	-10	4,482	-0.22%
2021/08/16	5	64.00	4	63.55	63.90	1	4,440	0.02%
2021/08/13	0	0.00	10	64.21	64.00	-10	4,433	-0.23%
2021/08/12	2	64.00	1	64.00	63.80	1	4,405	0.02%
2021/08/11	0	0.00	3	62.93	63.30	-3	4,404	-0.07%
2021/08/10	4	62.20	0	0.00	62.20	4	4,479	0.09%
2021/08/09	0	0.00	0.9	62.90	62.80	-0.9	4,608	-0.02%
2021/08/06	0.1	63.70	1	63.70	63.70	-1	4,665	-0.02%
2021/08/05	0	0.00	12	62.54	63.20	-12	4,772	-0.25%
2021/08/04	1	62.10	0	63.00	62.10	1	4,972	0.02%
2021/07/30	18.2	61.79	3	61.70	61.60	15.2	5,173	0.29%
2021/07/29	4	62.60	0	0.00	62.70	4	5,196	0.08%
2021/07/28	0	0.00	3	62.30	62.20	-3	5,306	-0.06%
2021/07/27	2	62.50	22	62.87	62.50	-20	5,499	-0.36%
2021/07/26	28.1	62.25	14	62.91	63.10	14.1	5,680	0.25%
2021/07/23	2	62.10	5	62.30	62.60	-3	5,639	-0.05%
2021/07/22	10	62.10	10	62.60	62.40	0	5,708	0.00%
2021/07/21	11	62.92	7	63.00	63.00	4	5,794	0.07%
2021/07/20	8	64.89	0	0.00	64.20	8	5,755	0.14%
2021/07/19	6	66.03	0	0.00	65.80	6	5,777	0.10%
2021/07/16	4	66.15	2	66.30	66.50	2	5,967	0.03%
2021/07/15	7.3	66.81	12	66.58	66.70	-4.8	6,086	-0.08%
2021/07/14	2	66.25	11	66.44	65.80	-9	6,100	-0.15%
2021/07/13	12.1	66.15	4	66.70	66.10	8.1	6,153	0.13%
2021/07/12	0	0.00	5.3	65.80	65.80	-5.3	6,170	-0.09%
2021/07/09	11	65.06	0	0.00	65.00	11	6,253	0.18%
2021/07/07	2	65.80	1	65.50	65.50	1	6,501	0.02%
2021/07/06	2.1	66.00	1	66.19	66.00	1.1	6,572	0.02%
2021/07/05	14.1	66.91	5	66.52	67.00	9.1	6,628	0.14%
2021/07/02	1	64.90	3	65.03	65.00	-2	6,607	-0.03%
2021/07/01	2	65.60	1	65.70	65.10	1	6,709	0.01%
2021/06/30	6.1	65.88	3	65.90	65.70	3.1	6,760	0.05%
2021/06/29	1.1	65.31	1	65.60	65.30	0.1	6,904	0.00%
2021/06/28	0	0.00	2	65.50	65.30	-2	7,157	-0.03%
2021/06/25	2	65.70	2	66.10	65.60	0	7,238	0.00%
2021/06/22	1	64.20	3	63.90	63.90	-2	7,633	-0.03%
2021/06/21	4	64.90	1	64.60	64.20	3	7,891	0.04%
2021/06/18	1	65.50	5	65.80	65.70	-4	8,989	-0.04%
2021/06/17	0	0.00	10	64.90	65.00	-10	9,076	-0.11%
2021/06/16	2	64.80	11	64.68	64.60	-9	9,342	-0.10%
2021/06/09	0	0.00	8	63.61	63.40	-8	10,719	-0.07%
2021/06/07	2	63.30	0	0.00	63.50	2	11,381	0.02%
2021/06/04	2	63.75	1	64.40	64.00	1	11,419	0.01%
2021/06/03	1	65.00	0	0.00	65.10	1	11,503	0.01%
2021/06/02	7	66.66	4	66.80	65.90	3	11,547	0.03%
2021/06/01	3	66.00	0	0.00	66.40	3	11,512	0.03%
2021/05/31	0	0.00	44	65.33	65.30	-44	11,685	-0.38%
2021/05/28	2	65.05	4	65.03	64.60	-2	11,746	-0.02%
2021/05/26	2	63.65	2	63.80	64.00	0	12,006	0.00%
2021/05/25	6	64.07	4	64.28	64.30	2	12,460	0.02%
2021/05/21	6	63.30	1	62.90	63.10	5	13,201	0.04%
2021/05/20	0	0.00	20	62.50	62.20	-20	13,440	-0.15%
2021/05/19	0	0.00	3	62.63	62.10	-3	13,616	-0.02%
2021/05/18	6	62.60	22	61.09	62.70	-16	13,799	-0.12%
2021/05/17	1	57.60	1	60.00	57.80	0	13,988	0.00%
2021/05/14	6	61.65	5	62.04	60.90	1	14,093	0.01%
2021/05/13	2	61.20	3	61.23	61.20	-1	14,457	-0.01%
2021/05/12	23	59.28	18	60.41	59.80	5	14,679	0.03%
2021/05/11	10.2	62.50	10	63.00	62.00	0.2	15,153	0.00%
2021/05/10	1	65.10	0	0.00	65.40	1	15,223	0.01%
2021/05/07	1	65.90	5	65.88	66.20	-4	15,477	-0.03%
2021/05/06	2	64.20	0	0.00	64.40	2	15,780	0.01%
2021/05/05	1	64.30	1	65.20	63.60	0	16,217	0.00%
2021/05/04	10	64.26	13	64.62	64.20	-3	16,250	-0.02%
2021/05/03	17.1	66.88	0	0.00	66.70	17.1	16,320	0.10%
2021/04/29	1	69.10	4	69.10	69.00	-3	16,341	-0.02%
2021/04/28	5.1	69.84	0	0.00	69.70	5.1	16,457	0.03%
2021/04/27	3	70.77	5	70.64	70.70	-2	16,704	-0.01%
2021/04/26	10	70.11	0	0.00	69.60	10	16,916	0.06%
2021/04/23	11	69.89	1	70.00	69.60	10	17,894	0.06%
2021/04/22	31.1	69.73	20.5	70.45	69.30	10.6	19,364	0.05%
2021/04/21	2	71.85	7	71.20	70.80	-5	21,177	-0.02%
2021/04/20	2	71.00	5.3	71.33	71.00	-3.3	23,422	-0.01%
2021/04/19	6	71.20	13	71.08	71.10	-7	24,127	-0.03%
2021/04/16	15	71.61	3	71.40	71.70	12	24,288	0.05%
2021/04/15	0	0.00	3	70.37	70.80	-3	24,357	-0.01%
2021/04/14	2	70.40	28	70.85	71.10	-26	24,344	-0.11%
2021/04/13	6	73.00	0	0.00	72.10	6	24,468	0.02%
2021/04/12	7	72.36	0	0.00	72.10	7	24,572	0.03%
2021/04/09	8	72.04	8	72.08	72.00	0	24,711	0.00%
2021/04/08	14	72.48	6	72.30	72.30	8	24,687	0.03%
2021/04/07	16	72.78	14	72.77	73.10	2	24,603	0.01%
2021/04/06	0	0.00	55	72.27	72.10	-55	24,526	-0.22%
2021/04/01	18	71.84	13	72.03	71.90	5	24,495	0.02%
2021/03/31	20.2	72.86	3	73.27	72.60	17.2	24,416	0.07%
2021/03/30	2	74.10	1	74.30	74.80	1	24,191	0.00%
2021/03/29	4	74.25	11	74.18	74.10	-7	24,121	-0.03%
2021/03/26	6	73.83	3	73.90	73.80	3	24,108	0.01%
2021/03/25	15	74.85	22	75.27	74.10	-7	24,013	-0.03%
2021/03/24	20	75.96	2	76.00	75.40	18	23,836	0.08%
2021/03/23	63.3	77.50	93.1	77.15	76.10	-29.9	23,564	-0.13%
2021/03/22	6	73.28	21	73.19	74.00	-15	22,465	-0.07%
2021/03/19	6.2	73.31	2	73.50	73.00	4.2	22,308	0.02%
2021/03/18	38.5	75.04	68	74.71	74.80	-29.5	22,105	-0.13%
2021/03/17	59.1	74.44	103	74.13	73.40	-43.9	21,765	-0.20%	大賣/
2021/03/16	32	72.83	3.4	72.64	72.50	28.6	21,200	0.13%
2021/03/15	6	72.95	4	72.98	72.80	2	21,150	0.01%
2021/03/12	69	72.96	79	72.90	73.30	-10	21,192	-0.05%
2021/03/11	5	70.94	16	70.92	71.30	-11	21,120	-0.05%
2021/03/10	8	69.97	23	69.56	69.60	-15	20,960	-0.07%
2021/03/09	15.1	68.06	4	68.80	69.00	11.1	20,933	0.05%
2021/03/08	2.3	70.04	12	69.48	69.00	-9.7	20,785	-0.05%
2021/03/05	6	70.18	1	70.40	70.00	5	20,689	0.02%
2021/03/04	34	71.10	17	71.11	70.50	17	20,660	0.08%
2021/03/03	3	70.17	14	70.21	70.80	-11	20,431	-0.05%
2021/03/02	2	70.10	7	70.44	69.30	-5	20,303	-0.02%
2021/02/26	10	70.29	16	70.38	70.00	-6	20,163	-0.03%
2021/02/25	35	71.87	8	72.63	71.30	27	19,931	0.14%
2021/02/24	19	71.58	16	71.69	70.60	3	19,489	0.02%
2021/02/23	10	69.76	12.2	69.75	69.70	-2.2	18,843	-0.01%
2021/02/22	7	70.20	7	69.77	69.70	0	18,685	0.00%
2021/02/19	13.1	68.94	2	69.30	69.40	11.1	18,424	0.06%
2021/02/18	5	70.10	13	70.07	70.20	-8	18,213	-0.04%
2021/02/17	43.5	70.16	1	69.00	69.90	42.5	17,982	0.24%
2021/02/05	21	70.93	4	70.43	70.40	17	17,708	0.10%
2021/02/04	19.1	70.67	27	70.29	70.40	-8	17,457	-0.05%
2021/02/03	14.3	72.93	9	72.46	72.50	5.3	17,039	0.03%
2021/02/02	86	74.88	62	74.10	73.60	24	16,672	0.14%
2021/02/01	8.1	73.64	7	73.30	74.90	1.1	15,953	0.01%
2021/01/29	10.5	76.08	2	78.25	74.80	8.5	15,757	0.05%
2021/01/28	14	76.53	22	77.78	77.20	-8	15,459	-0.05%
2021/01/27	7	77.60	11	77.26	78.20	-4	15,072	-0.03%
2021/01/26	3	74.43	14	75.51	74.40	-11	14,563	-0.08%
2021/01/25	4.2	75.64	6	76.37	75.30	-1.8	14,395	-0.01%
2021/01/22	2.2	74.91	17	73.30	75.60	-14.9	14,088	-0.11%
2021/01/21	12	73.81	4	72.63	72.50	8	13,851	0.06%
2021/01/20	16	73.60	37	72.40	72.10	-21	13,646	-0.15%
2021/01/19	6	76.00	7.2	76.22	76.00	-1.2	13,299	-0.01%
2021/01/18	117	75.20	106	74.85	77.30	11	12,960	0.08%	大買/大賣/
2021/01/15	224	76.18	168	76.42	75.60	56	11,917	0.47%	大買/大賣/
2021/01/14	114	75.23	105.3	75.80	76.90	8.7	10,349	0.08%	大買/大賣/
2021/01/13	192.2	70.19	58.3	70.38	72.80	133.9	8,308	1.61%	大買/鉅額交易
2021/01/12	10	67.70	7	67.70	67.70	3	5,923	0.05%
2021/01/11	24	61.60	4	61.60	61.60	20	5,142	0.39%
2021/01/08	25	54.92	0	0.00	56.00	25	4,890	0.51%
2021/01/07	22	55.35	4	55.35	55.60	18	4,712	0.38%
2021/01/06	6	57.12	17	55.63	55.70	-11	4,613	-0.24%
2021/01/05	10	56.07	5	56.14	56.10	5	4,309	0.12%
2021/01/04	53.4	54.79	6	55.05	55.60	47.4	4,071	1.16%
2020/12/31	1	53.80	2	53.75	53.40	-1	3,844	-0.03%
2020/12/29	2	53.80	1	53.70	53.40	1	3,724	0.03%
2020/12/28	2	54.00	3	54.00	54.00	-1	3,684	-0.03%
2020/12/24	0	0.00	1	52.60	52.70	-1	3,521	-0.03%
2020/12/23	0	0.00	1	52.10	52.10	-1	3,454	-0.03%
2020/12/22	2	52.90	4	52.35	52.00	-2	3,437	-0.06%
2020/12/18	2	51.90	0	0.00	51.90	2	3,403	0.06%
2020/12/17	2	52.50	0	0.00	52.60	2	3,360	0.06%
2020/12/15	1	52.40	10	52.40	52.00	-9	3,341	-0.27%
2020/12/14	2	53.20	0	0.00	52.70	2	3,279	0.06%
2020/12/11	0	0.00	1	52.70	53.00	-1	3,205	-0.03%
2020/12/10	1	53.50	0	0.00	53.20	1	3,128	0.03%
2020/12/09	14	54.86	0	0.00	54.70	14	2,998	0.47%
2020/12/08	6	55.25	11	55.73	54.70	-5	2,877	-0.17%
2020/12/07	16	55.40	3.2	54.43	56.30	12.8	2,632	0.49%
2020/12/03	1	51.90	0	0.00	51.60	1	2,175	0.05%
2020/12/01	0	0.00	1	52.20	52.40	-1	2,123	-0.05%
2020/11/30	3	52.20	0	0.00	52.60	3	2,111	0.14%
2020/11/27	1	52.00	0	0.00	52.10	1	2,002	0.05%
2020/11/26	0	0.00	1	52.10	52.20	-1	2,000	-0.05%
2020/11/25	4	51.60	0	0.00	51.60	4	2,039	0.20%
2020/11/24	1	51.90	0	0.00	51.60	1	2,028	0.05%
2020/11/23	0	0.00	2	52.35	52.40	-2	2,003	-0.10%
2020/11/20	6	51.90	6	52.02	52.10	0	1,960	0.00%
2020/11/19	1	51.60	0	0.00	51.50	1	1,946	0.05%
2020/11/13	5	51.10	0	0.00	51.00	5	1,988	0.25%
2020/11/11	0	0.00	2	52.20	52.30	-2	1,952	-0.10%
2020/11/04	0	0.00	1	51.30	51.10	-1	1,995	-0.05%
2020/11/03	1	50.80	0	0.00	51.10	1	2,012	0.05%
2020/10/29	1	50.20	0	0.00	50.40	1	2,036	0.05%
2020/10/26	0	51.40	1	51.40	51.40	-1	2,098	-0.05%
2020/10/23	0	0.00	0.1	51.70	51.70	-0.1	2,118	-0.01%
2020/10/16	1	51.80	0	0.00	51.20	1	2,420	0.04%
2020/10/12	1	52.30	0	0.00	52.00	1	2,723	0.04%
2020/10/05	0	0.00	24	51.40	51.00	-24	2,886	-0.83%
2020/09/30	0	0.00	2	51.70	51.50	-2	2,926	-0.07%
2020/09/28	23	50.97	0	0.00	51.00	23	3,033	0.76%
2020/09/24	12	50.30	21	50.28	50.30	-9	3,106	-0.29%
2020/09/23	5	51.10	0	0.00	51.40	5	3,069	0.16%
2020/09/21	3	53.90	1	53.00	53.00	2	3,162	0.06%
2020/09/09	4	52.00	0	0.00	52.10	4	3,405	0.12%
2020/09/03	20	53.75	2	53.60	53.30	18	3,473	0.52%
2020/09/02	2	53.30	0	0.00	53.40	2	3,466	0.06%
2020/08/25	0	0.00	0.5	53.10	53.10	-0.5	3,558	-0.01%
2020/08/20	1	51.10	1	51.80	51.20	0	3,581	0.00%
2020/08/19	0	0.00	1	53.80	53.50	-1	3,523	-0.03%
2020/08/14	1	53.40	0	0.00	53.60	1	3,521	0.03%
2020/08/13	0	0.00	5	53.20	53.10	-5	3,519	-0.14%
2020/08/12	1	53.50	3	53.50	53.60	-2	3,485	-0.06%
2020/08/11	5	54.00	0	0.00	53.70	5	3,501	0.14%
2020/08/10	0	0.00	1	54.30	54.40	-1	3,522	-0.03%
2020/08/05	0	0.00	10	54.70	54.50	-10	3,592	-0.28%
2020/08/04	1	54.60	0	0.00	54.50	1	3,614	0.03%
2020/07/31	0	0.00	2	54.60	54.20	-2	3,640	-0.05%
2020/07/29	1	53.70	0	0.00	53.70	1	3,676	0.03%
2020/07/28	0	0.00	4	54.60	53.60	-4	3,734	-0.11%
2020/07/24	1	54.90	0	0.00	54.20	1	3,912	0.03%
2020/07/23	0	0.00	2	56.00	55.30	-2	3,881	-0.05%
2020/07/22	2	58.00	0	0.00	58.00	2	3,845	0.05%
2020/07/21	2	57.80	2	57.70	57.60	0	3,757	0.00%
2020/07/16	0	0.00	1	57.60	58.00	-1	3,580	-0.03%
2020/07/14	1	57.70	0	0.00	57.70	1	3,530	0.03%
2020/07/10	0	0.00	1	57.10	57.10	-1	3,528	-0.03%
2020/07/08	0	0.00	2	58.00	58.20	-2	3,499	-0.06%
2020/07/07	16	57.98	1	58.20	57.90	15	3,496	0.43%
2020/07/06	2	57.80	0	0.00	57.80	2	3,540	0.06%
2020/07/03	18	56.90	1	57.30	57.00	17	3,549	0.48%
2020/07/02	3.9	56.86	3	57.03	57.40	0.9	3,543	0.03%
2020/07/01	2	56.90	1	57.10	57.00	1	3,542	0.03%
2020/06/29	1	55.20	21	55.31	55.20	-20	3,419	-0.58%
2020/06/24	4	55.85	0	0.00	55.90	4	3,392	0.12%
2020/06/23	0	0.00	2	54.90	54.70	-2	3,334	-0.06%
2020/06/22	3	54.17	0	0.00	54.40	3	3,338	0.09%
2020/06/19	1	54.50	0	0.00	54.10	1	3,365	0.03%
2020/06/18	1	54.50	0	0.00	55.20	1	3,317	0.03%
2020/06/11	0	0.00	2	55.40	54.50	-2	3,600	-0.06%
2020/06/05	0	0.00	1	55.70	55.50	-1	3,834	-0.03%
2020/06/04	1	55.00	0	0.00	55.20	1	3,822	0.03%
2020/06/03	0	0.00	1	55.00	55.20	-1	3,835	-0.03%
2020/06/02	1	54.30	0	0.00	54.30	1	3,837	0.03%
2020/05/29	10	53.30	0	0.00	53.90	10	3,823	0.26%
2020/05/28	2	54.00	0	0.00	53.70	2	3,791	0.05%
2020/05/27	2	54.20	0	0.00	54.30	2	3,829	0.05%
2020/05/21	0	0.00	0.1	55.20	55.10	-0.1	3,856	0.00%
2020/05/18	0	0.00	4	53.80	53.70	-4	3,845	-0.10%
2020/05/15	1	54.60	0	0.00	54.80	1	3,815	0.03%
2020/05/14	1	55.50	0	0.00	55.50	1	3,778	0.03%
2020/05/12	1	56.30	0	0.00	56.50	1	3,743	0.03%
2020/05/11	3	57.37	0	57.40	57.40	3	3,742	0.08%
2020/05/08	0	0.00	2	56.30	56.20	-2	3,714	-0.05%
2020/05/05	2	55.80	0	0.00	55.90	2	3,633	0.06%
2020/05/04	2	55.70	0	0.00	56.30	2	3,626	0.06%
2020/04/30	7	57.74	6	57.82	57.60	1	3,581	0.03%
2020/04/29	4	54.90	6	54.90	54.90	-2	3,414	-0.06%
2020/04/27	1	54.70	0	0.00	54.60	1	3,521	0.03%
2020/04/23	0	0.00	10	53.86	53.80	-10	3,521	-0.28%
2020/04/22	0	0.00	31	52.34	53.10	-31	3,514	-0.88%
2020/04/17	0	0.00	16	55.10	54.50	-16	3,472	-0.46%
2020/04/16	6	54.20	0	0.00	54.00	6	3,419	0.18%
2020/04/15	1	54.50	0	0.00	54.50	1	3,391	0.03%
2020/04/10	5	53.90	0	0.00	54.30	5	3,367	0.15%
2020/04/09	51	55.18	0	0.00	54.80	51	3,354	1.52%
2020/04/08	1	52.60	0	53.50	53.40	1	3,239	0.03%
2020/04/06	0	0.00	2	49.80	49.95	-2	3,167	-0.06%
2020/03/26	0	0.00	1	49.90	49.65	-1	3,135	-0.03%
2020/03/20	0	0.00	2	48.85	49.50	-2	3,220	-0.06%
2020/03/19	2	48.50	8	47.60	46.20	-6	3,172	-0.19%
2020/03/18	3	50.00	0	0.00	50.00	3	3,119	0.10%
2020/03/17	0	0.00	3	50.50	51.00	-3	3,177	-0.09%
2020/03/13	0	0.00	5	52.60	53.30	-5	3,082	-0.16%
2020/03/12	9	55.00	0	0.00	55.20	9	2,982	0.30%
2020/03/10	1	58.00	0	0.00	58.10	1	2,910	0.03%
2020/03/09	0	0.00	1	58.00	58.50	-1	2,907	-0.03%
2020/03/06	2	58.55	0	0.00	58.50	2	2,863	0.07%
2020/03/02	0	0.00	3	58.60	58.70	-3	2,850	-0.11%
2020/02/27	3	59.50	1	59.70	59.50	2	2,885	0.07%
2020/02/25	5	59.20	0	0.00	59.90	5	2,870	0.17%
2020/02/24	6	60.10	0	0.00	60.10	6	2,888	0.21%
2020/02/21	0	0.00	3	60.40	60.50	-3	2,895	-0.10%
2020/02/12	2	61.00	10	61.20	61.20	-8	3,074	-0.26%
2020/02/11	1	60.70	0	0.00	60.60	1	3,095	0.03%
2020/02/10	0	0.00	1	60.00	60.40	-1	3,125	-0.03%
2020/02/06	2	61.60	0	0.00	61.60	2	3,264	0.06%
2020/01/31	4	60.53	0.2	60.90	60.50	3.8	3,521	0.11%
2020/01/30	0	0.00	7	60.86	59.80	-7	3,507	-0.20%
2020/01/17	1	66.10	0	0.00	66.00	1	3,405	0.03%
2020/01/15	0	0.00	0.2	65.00	65.40	-0.2	3,408	-0.01%
2020/01/13	1	65.00	0	0.00	65.00	1	3,435	0.03%
2020/01/10	1	65.00	0	0.00	64.90	1	3,451	0.03%
2020/01/08	5	64.20	0	0.00	64.30	5	3,487	0.14%
2020/01/07	0	0.00	76	64.80	65.00	-76	3,466	-2.19%
2020/01/06	1	65.30	0	0.00	65.30	1	3,461	0.03%
2019/12/31	4	66.23	0	0.00	66.20	4	3,517	0.11%
2019/12/30	0	0.00	1	66.70	66.60	-1	3,513	-0.03%
2019/12/20	6	68.18	0	0.00	67.60	6	3,554	0.17%
2019/12/13	3	69.20	0	0.00	68.80	3	3,596	0.08%
2019/12/12	1	69.80	3	69.17	68.80	-2	3,555	-0.06%
2019/12/11	0	0.00	2	68.80	68.80	-2	3,452	-0.06%
2019/12/10	0	0.00	1	67.80	67.90	-1	3,428	-0.03%
2019/12/09	0	0.00	1	68.10	67.90	-1	3,437	-0.03%
2019/11/29	0	0.00	6	67.22	66.60	-6	3,357	-0.18%
2019/11/22	0	0.00	1	67.30	67.40	-1	3,274	-0.03%
2019/11/19	0	0.00	3	67.00	67.20	-3	3,257	-0.09%
2019/11/18	2	66.60	0	0.00	66.70	2	3,230	0.06%
2019/11/15	0	0.00	5	65.30	65.40	-5	3,207	-0.16%
2019/11/12	0	0.00	1	65.90	66.80	-1	3,190	-0.03%
2019/11/06	2	67.40	15	67.77	67.50	-13	3,073	-0.42%
2019/11/05	13	68.42	2	68.70	68.90	11	3,033	0.36%
2019/11/04	12	69.30	19	69.34	69.30	-7	2,979	-0.23%
2019/11/01	5	67.20	2	66.65	67.30	3	2,808	0.11%
2019/10/30	4	65.55	0	0.00	65.50	4	2,742	0.15%
2019/10/29	0	0.00	1	65.60	65.40	-1	2,737	-0.04%
2019/10/28	0	0.00	3.2	64.70	64.90	-3.2	2,706	-0.12%
2019/10/23	1	66.00	2	65.10	65.40	-1	2,745	-0.04%
2019/10/18	3	65.40	1	65.10	65.10	2	2,783	0.07%
2019/10/17	2	65.15	0	0.00	65.20	2	2,780	0.07%
2019/10/16	0	0.00	1	64.40	64.50	-1	2,760	-0.04%
2019/10/14	0	0.00	1	63.60	63.90	-1	2,818	-0.04%
2019/10/09	2	63.75	0	0.00	63.00	2	2,835	0.07%
2019/10/07	1	63.50	0	0.00	63.50	1	2,938	0.03%
2019/10/04	0	0.00	2	64.30	64.80	-2	2,897	-0.07%
2019/10/01	0	0.00	2	65.10	65.50	-2	2,878	-0.07%
2019/09/26	0	0.00	11	65.48	65.30	-11	2,822	-0.39%
2019/09/25	0	0.00	4	65.85	66.00	-4	2,787	-0.14%
2019/09/24	7	66.27	0	0.00	66.40	7	2,755	0.25%
2019/09/20	13	66.01	1	65.90	65.60	12	2,699	0.44%
2019/09/19	10	64.90	1	65.00	64.90	9	2,559	0.35%
2019/09/16	0	0.00	0.1	64.50	64.70	-0.1	2,502	0.00%
2019/09/06	1.1	63.76	0	0.00	63.40	1.1	2,511	0.04%
2019/08/28	1	62.20	0	0.00	62.20	1	2,465	0.04%
2019/08/27	20	63.30	0	0.00	63.20	20	2,451	0.82%
2019/08/26	0	0.00	24	62.53	62.70	-24	2,446	-0.98%
2019/08/23	0	0.00	4	64.20	64.30	-4	2,455	-0.16%
2019/08/22	0	0.00	2	63.60	63.40	-2	2,442	-0.08%
2019/08/08	0	0.00	1	61.20	61.20	-1	2,405	-0.04%
2019/08/07	2	60.20	0	0.00	60.20	2	2,408	0.08%
2019/08/06	0	0.00	1	59.50	60.80	-1	2,402	-0.04%
2019/08/02	3	61.50	1	61.70	61.30	2	2,362	0.08%
2019/07/30	6	64.10	0	0.00	64.30	6	2,302	0.26%
2019/07/29	0	0.00	1	64.50	64.80	-1	2,330	-0.04%
2019/07/26	1	64.00	0	0.00	64.30	1	2,315	0.04%
2019/07/25	0	0.00	5	64.30	64.60	-5	2,319	-0.22%
2019/07/24	2	66.70	0	0.00	66.70	2	2,282	0.09%
2019/07/23	1	67.30	0	0.00	67.30	1	2,217	0.05%
2019/07/19	2	67.05	0	0.00	67.00	2	2,171	0.09%
2019/07/15	0	0.00	5	65.32	66.10	-5	2,153	-0.23%
2019/07/12	1	66.70	1	66.20	66.10	0	2,251	0.00%
2019/07/11	2	66.20	1	66.20	65.90	1	2,258	0.04%
2019/07/10	1	64.00	0	0.00	64.20	1	2,213	0.05%
2019/07/08	0	0.00	0.1	64.30	64.40	-0.1	2,352	0.00%
2019/07/03	6	63.92	0	0.00	64.10	6	2,500	0.24%
2019/06/26	0	0.00	1	63.30	63.20	-1	2,897	-0.03%
2019/06/21	7	63.44	0	0.00	64.20	7	2,957	0.24%
2019/06/17	1	61.50	0	0.00	61.80	1	2,902	0.03%
2019/06/04	3	61.60	0	0.00	61.60	3	3,079	0.10%
2019/05/23	5	60.70	0	0.00	60.70	5	3,155	0.16%
2019/05/17	4	61.20	0	0.00	60.70	4	3,173	0.13%
2019/05/15	0	0.00	54	63.20	62.70	-54	3,145	-1.72%
2019/05/14	5	63.50	6	64.00	63.30	-1	3,151	-0.03%
2019/05/09	0	0.00	3.5	67.39	66.10	-3.5	3,183	-0.11%
2019/05/08	2	68.10	0	0.00	67.70	2	3,142	0.06%
2019/05/07	0	0.00	10	68.50	69.40	-10	3,141	-0.32%
2019/05/06	3	67.20	0	0.00	67.30	3	3,145	0.10%
2019/05/03	9	69.60	0	0.00	70.00	9	3,111	0.29%
2019/04/26	10	69.00	0	0.00	68.90	10	3,156	0.32%
2019/04/25	0	0.00	1	70.30	69.80	-1	3,184	-0.03%
2019/04/24	20	69.60	0	0.00	69.70	20	3,224	0.62%
2019/04/23	7	68.86	0	0.00	70.00	7	3,261	0.21%
2019/04/22	21	69.97	1	69.80	69.50	20	3,237	0.62%
2019/04/19	2	70.95	1	69.80	70.00	1	3,250	0.03%
2019/04/18	23	72.63	13	72.32	71.10	10	3,247	0.31%
2019/04/17	48	71.79	0	0.00	72.00	48	3,148	1.52%
2019/04/15	0	0.00	6	70.90	71.10	-6	3,044	-0.20%
2019/04/11	0	0.00	2	67.70	67.30	-2	2,906	-0.07%
2019/04/10	3	66.83	2.1	67.35	67.30	0.9	2,869	0.03%
2019/04/08	4	66.15	0	0.00	66.70	4	2,753	0.15%
2019/04/03	0	0.00	5	64.60	65.00	-5	2,644	-0.19%
2019/04/01	6	64.45	0.1	63.80	63.80	6	2,515	0.24%
2019/03/27	1	61.80	0	0.00	61.90	1	2,298	0.04%
2019/03/21	1	63.20	0	0.00	63.60	1	2,241	0.04%
2019/03/20	1	63.10	0	0.00	63.10	1	2,269	0.04%
2019/03/19	0	0.00	5	62.60	63.00	-5	2,303	-0.22%
2019/03/18	1	62.40	0	0.00	62.50	1	2,379	0.04%
2019/03/08	1	61.00	0	0.00	61.00	1	2,343	0.04%
2019/03/06	1	62.20	0	0.00	62.20	1	2,592	0.04%
2019/03/04	0	0.00	1	61.80	62.20	-1	2,653	-0.04%
2019/02/27	0	0.00	1	62.80	63.10	-1	2,629	-0.04%
2019/02/26	0	0.00	9	63.60	62.60	-9	2,632	-0.34%
2019/02/22	10	62.20	0	0.00	62.30	10	2,616	0.38%
2019/02/19	0	0.00	2	60.80	60.90	-2	2,671	-0.07%
2019/02/18	1	60.20	1	60.30	60.20	0	2,725	0.00%
2019/02/15	0	0.00	1	60.60	60.30	-1	2,726	-0.04%
2019/02/14	2	60.85	0.1	61.40	61.20	2	2,754	0.07%
2019/02/12	0	0.00	0.1	60.40	60.40	-0.1	2,764	0.00%
2019/01/25	0	0.00	1	58.90	58.50	-1	2,709	-0.04%
2019/01/23	2	58.30	0	0.00	58.20	2	2,708	0.07%
2019/01/22	0.1	58.50	0	0.00	58.30	0.1	2,716	0.00%
2019/01/21	0	0.00	2	59.40	59.20	-2	2,717	-0.07%
2019/01/18	2	58.70	2	58.60	58.60	0	2,721	0.00%
2019/01/16	2	57.90	0	0.00	57.80	2	2,703	0.07%
2019/01/15	1	58.10	0	0.00	57.80	1	2,710	0.04%
2019/01/11	10	58.40	0	0.00	58.30	10	2,732	0.37%
2019/01/10	1	58.30	0	0.00	58.30	1	2,715	0.04%
2019/01/07	0	0.00	1	59.60	58.90	-1	2,715	-0.04%
2019/01/04	1	58.70	0	0.00	58.90	1	2,752	0.04%
2018/12/22	0	0.00	1	60.20	60.20	-1	2,964	-0.03%
2018/12/11	1	59.60	0	0.00	59.80	1	3,016	0.03%
2018/12/10	0	0.00	2	60.90	61.00	-2	2,957	-0.07%
2018/12/03	0	0.00	1	63.70	63.30	-1	3,000	-0.03%
2018/11/30	1	60.80	0	0.00	62.20	1	2,962	0.03%
2018/11/29	0	0.00	10	62.45	61.30	-10	2,796	-0.36%
2018/11/28	10	61.90	0.2	62.30	62.10	9.8	2,739	0.36%
2018/11/23	1	60.90	0	0.00	60.90	1	2,716	0.04%
2018/11/22	11	61.48	0	0.00	61.20	11	2,728	0.40%
2018/11/20	0	0.00	1	61.60	61.80	-1	2,690	-0.04%
2018/11/19	1.1	62.40	0	0.00	62.50	1.1	2,640	0.04%
2018/11/16	5	62.26	0	0.00	62.50	5	2,639	0.19%
2018/11/13	0	0.00	0.1	65.20	65.20	-0.1	2,602	0.00%
2018/11/12	0.1	64.50	0	0.00	64.20	0.1	2,577	0.00%
2018/11/02	0	0.00	12	66.00	66.70	-12	2,624	-0.46%
2018/11/01	5	66.10	1	66.00	66.00	4	2,627	0.15%
2018/10/31	1	65.20	1	65.60	65.60	0	2,634	0.00%
2018/10/29	0	0.00	3	63.77	64.40	-3	2,627	-0.11%
2018/10/26	0	0.00	2	64.50	64.00	-2	2,630	-0.08%
2018/10/23	1	66.60	0	0.00	65.00	1	2,615	0.04%
2018/10/17	0	0.00	1	65.90	65.60	-1	2,729	-0.04%
2018/10/11	5	64.50	1	64.50	64.00	4	2,844	0.14%
2018/10/03	0	0.00	2	73.90	74.00	-2	2,744	-0.07%
2018/10/02	0	0.00	1	74.10	74.00	-1	2,753	-0.04%
2018/10/01	1	75.20	0	0.00	75.20	1	2,753	0.04%
2018/09/26	0	0.00	4	74.70	74.80	-4	2,749	-0.15%
2018/09/21	0	0.00	1	73.00	73.00	-1	2,736	-0.04%
2018/09/20	1	72.80	1	72.70	72.60	0	2,752	0.00%
2018/09/18	4	73.90	0	0.00	73.30	4	2,763	0.14%
2018/09/11	2	74.00	0	0.00	74.90	2	2,780	0.07%
2018/09/10	2	74.30	2	75.70	73.50	0	2,801	0.00%
2018/09/07	3	75.00	1	75.30	75.10	2	2,805	0.07%
2018/09/06	1	77.20	0	0.00	76.80	1	2,777	0.04%
2018/08/30	0	0.00	1	77.60	77.90	-1	2,780	-0.04%
2018/08/29	1	78.50	5	78.40	78.10	-4	2,803	-0.14%
2018/08/27	1	77.50	0	0.00	77.70	1	2,796	0.04%
2018/08/24	0	0.00	1	77.00	77.20	-1	2,795	-0.04%
2018/08/22	5	77.66	1	77.90	77.70	4	2,907	0.14%
2018/08/13	1	75.60	0	0.00	75.80	1	2,874	0.03%
2018/08/08	0	0.00	1	78.30	78.00	-1	2,890	-0.03%
2018/07/31	0	0.00	2	76.30	75.90	-2	2,946	-0.07%
2018/07/27	1	76.20	0	0.00	75.60	1	2,917	0.03%
2018/07/26	1	75.80	0	0.00	76.30	1	2,895	0.03%
2018/07/25	2	76.00	0	0.00	75.80	2	2,889	0.07%
2018/07/24	1	79.40	12	79.32	80.00	-11	2,837	-0.39%
2018/07/23	1	78.60	0	0.00	78.80	1	2,711	0.04%
2018/07/20	1	78.20	2.2	78.21	78.30	-1.2	2,691	-0.04%
2018/07/19	0	0.00	2	78.60	78.40	-2	2,671	-0.07%
2018/07/18	1	76.70	0	0.00	77.50	1	2,648	0.04%
2018/07/17	0	0.00	1	76.00	75.60	-1	2,580	-0.04%
2018/07/16	0	0.00	3	75.80	75.50	-3	2,560	-0.12%
2018/07/09	3	73.20	0	0.00	72.90	3	2,639	0.11%
2018/07/06	5	72.38	0	0.00	72.60	5	2,650	0.19%
2018/06/29	0	0.00	0.3	74.60	74.60	-0.3	2,737	-0.01%
2018/06/26	1	72.20	0	0.00	72.50	1	2,738	0.04%
2018/06/21	1	74.10	1	74.00	74.00	0	2,690	0.00%
2018/06/13	0	0.00	1	76.80	76.90	-1	2,662	-0.04%
2018/06/12	1	76.60	0	0.00	76.70	1	2,731	0.04%
2018/06/04	0	0.00	1	75.50	75.50	-1	2,800	-0.04%
2018/05/30	2	74.50	0	0.00	74.20	2	2,753	0.07%
2018/05/22	1	74.20	0	0.00	74.00	1	2,812	0.04%
2018/05/21	1	74.00	0	0.00	74.10	1	2,838	0.04%
2018/05/15	0.7	75.40	1	75.80	75.20	-0.3	2,918	-0.01%
2018/05/09	1	75.80	1	76.40	76.40	0	3,120	0.00%
2018/05/08	1	76.20	0	0.00	75.80	1	3,151	0.03%
2018/05/07	0	0.00	1	75.80	76.00	-1	3,203	-0.03%
2018/05/02	1	74.40	0	0.00	74.40	1	3,305	0.03%
2018/04/30	2	74.30	0	0.00	73.90	2	3,319	0.06%
2018/04/26	5	74.44	5	75.30	74.00	0	3,351	0.00%
2018/04/25	0	0.00	1	72.40	74.90	-1	3,411	-0.03%
2018/04/24	6	73.32	0	0.00	72.80	6	3,429	0.17%
2018/04/23	2	75.15	0	0.00	74.90	2	3,419	0.06%
2018/04/20	2	75.65	1	75.80	76.00	1	3,428	0.03%
2018/04/19	1	76.50	2	75.75	76.90	-1	3,439	-0.03%
2018/04/17	1	77.60	0	0.00	77.50	1	3,405	0.03%
2018/04/13	3	78.70	0	0.00	78.50	3	3,451	0.09%
2018/04/12	1	78.50	0	0.00	78.50	1	3,452	0.03%
2018/04/10	6	77.38	0	0.00	77.70	6	3,446	0.17%
2018/04/09	2	77.80	0	0.00	77.80	2	3,436	0.06%
2018/03/30	0	0.00	4	79.68	80.00	-4	3,364	-0.12%
2018/03/27	4	78.58	1	78.30	78.40	3	3,370	0.09%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/15	5	79.60	0	0.00	79.60	5	3,438	0.15%
2018/03/14	4	80.15	2	80.35	80.10	2	3,435	0.06%
2018/03/13	2	81.75	0	0.00	81.70	2	3,424	0.06%
2018/03/12	0	0.00	1	81.00	81.20	-1	3,469	-0.03%
2018/03/09	1	80.10	1	79.80	79.70	0	3,486	0.00%
2018/03/07	0	0.00	1	79.80	78.90	-1	3,486	-0.03%
2018/03/06	0	0.00	1	79.30	78.90	-1	3,619	-0.03%
2018/03/05	2	78.60	0	0.00	78.50	2	3,701	0.05%
2018/03/01	1	79.60	0	0.00	79.70	1	3,870	0.03%
2018/02/27	4	79.78	2	80.00	79.40	2	3,917	0.05%
2018/02/26	0.8	80.10	0	0.00	79.90	0.8	3,930	0.02%
2018/02/23	1	79.50	4	79.53	79.40	-3	3,963	-0.08%
2018/02/22	0	0.00	1	78.90	79.00	-1	4,008	-0.02%
2018/02/21	0	0.00	1	79.40	80.30	-1	3,997	-0.03%
2018/02/12	1	78.50	0	0.00	78.30	1	4,036	0.02%
2018/02/09	1	76.90	0	0.00	78.50	1	4,084	0.02%
2018/02/07	1	80.30	0	0.00	80.30	1	4,252	0.02%
2018/02/06	9	79.01	5	77.50	78.70	4	4,506	0.09%
2018/02/05	1	82.50	0	0.00	82.90	1	4,409	0.02%
2018/02/02	6	84.40	0	0.00	84.10	6	4,464	0.13%
2018/02/01	0	0.00	1	84.70	85.00	-1	4,546	-0.02%
2018/01/31	1	82.80	0	0.00	83.40	1	4,596	0.02%
2018/01/30	1	83.70	0	0.00	83.50	1	4,616	0.02%
2018/01/29	2	84.60	1	84.50	84.50	1	4,613	0.02%
2018/01/26	1	85.30	0	0.00	85.60	1	4,648	0.02%
2018/01/24	2	86.00	0	86.50	86.50	2	4,754	0.04%
2018/01/22	1	86.90	0	0.00	86.90	1	5,056	0.02%
2018/01/19	2	87.30	2	88.10	87.40	0	5,104	0.00%
2018/01/18	1	87.30	0	0.00	86.70	1	5,113	0.02%
2018/01/17	1	87.00	1	86.90	87.00	0	5,111	0.00%
2018/01/16	0	0.00	4	86.50	86.50	-4	5,143	-0.08%
2018/01/10	0	0.00	1	84.00	84.10	-1	5,311	-0.02%
2018/01/09	0	0.00	2	86.10	85.50	-2	5,335	-0.04%