鴻準 (2354)-元富-埔里券商分點個股進出

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
82.2
漲跌
▲1.3
漲幅
+1.61%
成交量
85,055張
產業
上市其他電子類股
1091人加入追蹤

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－元富-埔里券商分點個股進出

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

元富-埔里券商分點個股進出
元富-埔里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
2024/11/22	8	82.89	3	82.37	82.20	5	52,824	0.01%
2024/11/21	7.1	82.98	7	81.50	80.90	0.1	51,554	0.00%
2024/11/20	55.1	87.23	31	85.07	84.50	24.1	49,798	0.05%
2024/11/19	39	91.49	50	93.55	93.80	-11	47,199	-0.02%
2024/11/18	51.2	92.46	11	90.65	88.40	40.2	46,044	0.09%
2024/11/15	63	96.45	83.1	97.02	96.60	-20	44,209	-0.05%
2024/11/14	19	91.78	1	92.90	92.00	18	40,840	0.04%
2024/11/13	4	94.10	1.4	94.70	93.60	2.6	39,739	0.01%
2024/11/12	3.4	91.94	1	94.90	93.50	2.4	38,593	0.01%
2024/11/11	7	95.56	4	95.83	96.50	3	37,192	0.01%
2024/11/08	23.1	97.74	9	97.47	97.30	14.1	35,672	0.04%
2024/11/07	6	90.60	75	94.65	95.90	-69	32,558	-0.21%
2024/11/06	12.1	85.89	15	87.29	87.20	-2.9	29,536	-0.01%
2024/11/05	15	87.47	16	89.09	85.00	-1	27,356	0.00%
2024/11/04	14	81.43	11.4	84.11	86.90	2.6	24,236	0.01%
2024/11/01	23.4	79.66	24	80.03	81.50	-0.6	21,657	0.00%
2024/10/30	5	76.60	108.7	79.30	80.60	-103.7	17,694	-0.59%	大賣/鉅額交易
2024/10/29	2	70.40	5	73.30	73.30	-3	13,379	-0.02%
2024/10/28	11	73.15	6	72.78	71.80	5	12,686	0.04%
2024/10/25	19	72.22	25.1	72.70	72.70	-6.1	11,399	-0.05%
2024/10/24	9	70.79	42.1	71.47	69.80	-33.1	9,982	-0.33%
2024/10/23	11	68.35	40	68.85	68.30	-29	8,139	-0.36%
2024/10/22	0.1	68.10	3	68.13	68.10	-2.9	8,066	-0.04%
2024/10/21	2	67.50	0	0.00	67.90	2	8,276	0.02%
2024/10/18	16	67.43	0	0.00	67.00	16	8,378	0.19%
2024/10/16	2	66.90	2	66.70	67.40	0	8,646	0.00%
2024/10/15	0	0.00	6	66.90	67.00	-6	8,725	-0.07%
2024/10/11	5	66.48	2	66.30	66.30	3	9,012	0.03%
2024/10/08	2	64.60	0	0.00	64.60	2	9,785	0.02%
2024/10/07	3	65.50	0	0.00	65.70	3	10,409	0.03%
2024/10/04	0.1	66.10	0	0.00	66.20	0.1	11,083	0.00%
2024/09/30	0	0.00	2	66.80	66.40	-2	11,954	-0.02%
2024/09/27	8	67.01	1	66.60	66.60	7	12,095	0.06%
2024/09/26	5	67.60	2	66.60	66.60	3	12,281	0.02%
2024/09/25	4	66.50	0	0.00	66.40	4	12,358	0.03%
2024/09/24	0	0.00	0	65.30	65.30	0	12,648	0.00%
2024/09/20	1	65.40	0	0.00	65.00	1	13,374	0.01%
2024/09/13	0	0.00	1	64.20	64.30	-1	15,514	-0.01%
2024/09/12	0	0.00	0	62.90	63.50	0	15,795	0.00%
2024/09/10	0	0.00	2	62.70	61.60	-2	16,171	-0.01%
2024/09/09	0	0.00	2	62.50	63.00	-2	16,396	-0.01%
2024/09/06	2	63.10	3	63.03	63.10	-1	16,704	-0.01%
2024/09/05	1	64.00	1	63.60	63.00	0	16,931	0.00%
2024/09/04	2	62.91	0	0.00	63.60	2	17,201	0.01%
2024/09/03	1	67.00	6	67.80	67.00	-5	17,347	-0.03%
2024/09/02	1	68.20	1.2	67.80	67.60	-0.2	18,244	0.00%
2024/08/30	8	68.69	0	0.00	68.40	8	19,128	0.04%
2024/08/29	10	68.60	1	68.50	68.50	9	20,014	0.04%
2024/08/28	2	68.50	8	68.80	69.00	-6	21,194	-0.03%
2024/08/27	2	67.75	0	0.00	68.40	2	23,925	0.01%
2024/08/26	5	68.30	18	68.78	68.10	-13	24,939	-0.05%
2024/08/23	5	66.60	0	0.00	68.00	5	26,976	0.02%
2024/08/22	10	67.95	6	68.35	67.60	4	30,280	0.01%
2024/08/21	24	68.82	0	0.00	68.60	24	31,636	0.08%
2024/08/20	44	69.54	41	68.86	69.70	3	31,724	0.01%
2024/08/19	20	65.34	6	66.07	65.40	14	31,881	0.04%
2024/08/16	9	63.52	16	64.32	64.40	-7	31,873	-0.02%
2024/08/14	10.1	62.65	0	0.00	62.60	10.1	32,660	0.03%
2024/08/13	4	62.40	0	0.00	62.60	4	32,619	0.01%
2024/08/12	0.2	61.73	20	61.70	61.70	-19.9	32,714	-0.06%
2024/08/09	0	0.00	8	61.20	61.00	-8	32,748	-0.02%
2024/08/08	8	59.83	0	0.00	59.70	8	32,750	0.02%
2024/08/07	0	0.00	1	58.30	60.70	-1	32,744	0.00%
2024/08/06	22	56.34	3	56.57	57.60	19	32,681	0.06%
2024/08/02	1	64.80	0	0.00	64.30	1	32,547	0.00%
2024/08/01	1	65.90	2	66.75	66.80	-1	32,644	0.00%
2024/07/30	2	63.15	1	63.70	64.90	1	32,950	0.00%
2024/07/26	1	63.20	2	63.65	64.40	-1	32,993	0.00%
2024/07/23	3	65.00	0	0.00	65.10	3	33,330	0.01%
2024/07/22	2	64.70	0.1	65.30	64.30	1.9	33,406	0.01%
2024/07/19	5	67.94	0	0.00	67.50	5	33,335	0.01%
2024/07/18	11	68.85	8	68.85	68.90	3	33,891	0.01%
2024/07/17	7	70.30	20	70.73	70.40	-13	34,191	-0.04%
2024/07/16	9	70.46	5	69.90	69.50	4	34,142	0.01%
2024/07/15	2	70.75	1	71.40	70.60	1	34,127	0.00%
2024/07/12	3	71.67	7	72.04	71.50	-4	34,071	-0.01%
2024/07/11	2	73.50	6	73.87	73.00	-4	33,970	-0.01%
2024/07/10	13	72.83	14	72.69	73.10	-1	33,628	0.00%
2024/07/09	4	72.73	71	71.85	72.00	-67	33,380	-0.20%
2024/07/08	4	72.45	12	72.19	71.60	-8	32,906	-0.02%
2024/07/05	7	70.50	19	70.75	71.50	-12	32,640	-0.04%
2024/07/04	18	69.91	2.2	69.37	70.10	15.8	32,616	0.05%
2024/07/03	3	68.07	0	0.00	67.50	3	32,408	0.01%
2024/07/02	4.2	68.09	0	0.00	67.60	4.2	32,567	0.01%
2024/07/01	14.1	70.86	3	70.40	70.40	11.1	32,728	0.03%
2024/06/28	8	71.64	1	72.50	71.30	7	33,047	0.02%
2024/06/27	2	70.90	2	70.85	70.60	0	33,231	0.00%
2024/06/26	10	72.55	8	72.50	72.30	2	33,789	0.01%
2024/06/25	10	72.66	10	72.24	73.40	0	35,672	0.00%
2024/06/24	2.2	70.25	1	70.80	70.30	1.2	36,126	0.00%
2024/06/21	6.5	71.15	8	71.40	71.80	-1.5	36,166	0.00%
2024/06/20	4.1	71.59	15	71.42	72.20	-10.9	36,002	-0.03%
2024/06/19	1	69.00	3	68.80	68.00	-2	35,568	-0.01%
2024/06/18	5	68.46	6	68.77	68.20	-1	35,940	0.00%
2024/06/17	4	68.40	2	69.05	68.10	2	36,938	0.01%
2024/06/14	5	69.10	6.2	68.90	68.70	-1.2	37,193	0.00%
2024/06/13	4	68.50	1	68.70	68.20	3	37,283	0.01%
2024/06/12	13	66.88	3	66.80	67.80	10	38,048	0.03%
2024/06/11	6	66.87	3	66.67	66.20	3	38,536	0.01%
2024/06/07	1	67.70	2	67.70	67.80	-1	40,000	0.00%
2024/06/06	22	69.43	4	69.53	68.50	18	40,154	0.04%
2024/06/05	23	68.85	5	69.04	69.30	18	39,267	0.05%
2024/06/04	35	69.73	16.1	69.71	68.10	18.9	38,356	0.05%
2024/06/03	24	73.20	19.1	72.86	72.20	4.9	37,454	0.01%
2024/05/31	19	74.38	32.5	76.57	73.10	-13.5	36,215	-0.04%
2024/05/30	27.4	72.22	9.1	72.32	72.10	18.3	33,375	0.05%
2024/05/29	28.2	74.96	22.2	75.36	74.60	6	32,308	0.02%
2024/05/28	63.2	73.82	44	74.48	72.70	19.2	30,144	0.06%
2024/05/27	0.1	71.00	17.1	71.09	71.50	-17	26,731	-0.06%
2024/05/24	5	64.72	4	65.00	65.00	1	25,224	0.00%
2024/05/23	11.2	64.90	17.1	65.52	65.30	-5.9	24,805	-0.02%
2024/05/22	24.1	63.75	14	64.17	63.60	10.1	23,643	0.04%
2024/05/21	18	63.32	16	64.27	64.80	2	23,189	0.01%
2024/05/20	11	61.85	1	62.10	62.10	10	22,450	0.04%
2024/05/17	20	61.00	0	0.00	61.20	20	22,192	0.09%
2024/05/16	1	62.20	1	61.70	61.10	0	22,142	0.00%
2024/05/15	0	0.00	3	60.50	60.10	-3	21,984	-0.01%
2024/05/14	1	60.80	2	60.95	60.90	-1	21,890	0.00%
2024/05/13	2	60.80	0	0.00	60.10	2	21,783	0.01%
2024/05/10	1	60.50	1	60.20	60.60	0	21,714	0.00%
2024/05/09	4	60.95	13	61.47	60.80	-9	21,626	-0.04%
2024/05/08	12	61.28	0	0.00	61.30	12	21,452	0.06%
2024/05/07	2	63.00	4	61.70	61.70	-2	21,360	-0.01%
2024/05/06	1	62.00	12	62.27	62.10	-11	21,150	-0.05%
2024/04/30	8	62.53	0	0.00	61.60	8	20,587	0.04%
2024/04/29	15	62.69	16	63.15	62.40	-1	20,438	0.00%
2024/04/26	4	61.88	8	61.80	61.40	-4	19,997	-0.02%
2024/04/25	4	61.00	37	61.41	60.90	-33	19,794	-0.17%
2024/04/24	28	62.14	36	61.89	62.00	-8	19,592	-0.04%
2024/04/23	36	59.56	6	59.29	60.30	30	18,907	0.16%
2024/04/22	0	0.00	12	56.83	57.00	-12	18,438	-0.07%
2024/04/19	1	55.00	1	55.10	55.80	0	18,278	0.00%
2024/04/18	2	56.00	3	55.83	56.50	-1	18,105	-0.01%
2024/04/16	12	54.73	5	55.00	55.00	7	17,836	0.04%
2024/04/15	11	57.41	0	0.00	57.50	11	17,596	0.06%
2024/04/12	13	59.08	0	0.00	58.50	13	17,434	0.07%
2024/04/11	11	60.62	4	59.13	59.10	7	17,226	0.04%
2024/04/10	32	62.01	9	61.40	61.20	23	16,729	0.14%
2024/04/09	26	63.81	4	63.30	63.00	22	16,351	0.13%
2024/04/08	12	62.89	1	63.40	63.50	11	15,980	0.07%
2024/04/03	7	63.54	3	63.77	64.00	4	15,670	0.03%
2024/04/02	12	64.58	8.5	64.74	64.90	3.5	15,264	0.02%
2024/04/01	32	64.23	16	64.53	63.80	16	14,706	0.11%
2024/03/29	15.2	63.21	8	63.53	63.00	7.2	14,144	0.05%
2024/03/28	44	65.96	36	66.81	65.10	8	13,289	0.06%
2024/03/27	7	61.53	25	62.63	63.60	-18	10,914	-0.16%
2024/03/26	5	58.02	4	58.20	57.90	1	9,790	0.01%
2024/03/25	11	58.67	2	59.10	58.70	9	9,502	0.09%
2024/03/22	6	60.03	8	59.86	59.00	-2	9,239	-0.02%
2024/03/21	12	59.06	3	59.17	59.10	9	8,698	0.10%
2024/03/20	28	58.78	13	58.67	58.20	15	8,078	0.19%
2024/03/19	4	56.55	6	56.50	58.10	-2	6,912	-0.03%
2024/03/18	4	55.15	1	54.40	55.40	3	6,431	0.05%
2024/03/15	17	56.89	32	56.93	55.60	-15	6,066	-0.25%
2024/03/14	13	56.15	13	54.63	53.70	0	4,982	0.00%
2024/03/13	5.2	57.52	16	59.89	58.90	-10.8	4,239	-0.25%
2024/03/12	2	54.00	7	55.29	55.30	-5	2,479	-0.20%
2024/03/08	1	49.25	0	0.00	49.20	1	2,072	0.05%
2024/03/06	1	49.80	0	0.00	49.80	1	2,002	0.05%
2024/02/20	1	50.40	0	0.00	50.30	1	1,966	0.05%
2024/02/16	1	49.45	0	0.00	49.40	1	2,021	0.05%
2024/02/05	2	50.20	0	0.00	50.20	2	1,996	0.10%
2024/01/30	1	50.10	0	0.00	50.40	1	2,017	0.05%
2024/01/15	1	51.30	0	0.00	51.30	1	2,184	0.05%
2024/01/12	1	51.30	0	0.00	51.40	1	2,207	0.05%
2024/01/11	1	51.20	0	0.00	51.30	1	2,241	0.04%
2024/01/04	1	51.90	5	51.90	51.90	-4	2,373	-0.17%
2024/01/02	0	0.00	1.5	52.86	52.80	-1.5	2,540	-0.06%
2023/12/28	5	52.60	0.5	52.40	52.70	4.5	2,568	0.18%
2023/12/25	0	0.00	0.5	51.90	51.90	-0.5	2,740	-0.02%
2023/12/18	0	0.00	0.5	52.10	52.00	-0.5	3,097	-0.02%
2023/12/14	0	0.00	5	51.80	52.00	-5	4,109	-0.12%
2023/12/13	0	0.00	1	52.00	52.00	-1	4,243	-0.02%
2023/12/12	1	51.30	0	0.00	51.30	1	4,373	0.02%
2023/12/11	0.1	51.40	0	0.00	51.30	0.1	4,414	0.00%
2023/12/08	2	51.60	0	0.00	51.60	2	4,421	0.05%
2023/12/06	0	0.00	5.5	52.01	52.00	-5.5	4,460	-0.12%
2023/12/01	1	53.10	0	0.00	53.20	1	4,468	0.02%
2023/11/29	2	53.45	3	53.53	53.40	-1	4,483	-0.02%
2023/11/22	1	53.10	0	0.00	53.30	1	4,559	0.02%
2023/11/20	0	52.90	0	0.00	53.00	0	4,545	0.00%
2023/11/17	0	53.00	0	0.00	53.20	0	4,530	0.00%
2023/11/09	12	52.29	0	0.00	52.30	12	4,488	0.27%
2023/11/06	0	0.00	0.2	52.40	52.50	-0.2	4,527	0.00%
2023/11/03	0.1	52.70	0	0.00	52.70	0.1	4,530	0.00%
2023/11/01	1	52.10	0	0.00	52.20	1	4,596	0.02%
2023/10/27	0	0.00	0.5	52.90	52.90	-0.5	4,570	-0.01%
2023/10/24	3	53.07	0	0.00	53.10	3	4,689	0.06%
2023/10/23	2	52.30	0	0.00	53.50	2	4,929	0.04%
2023/10/20	4	54.33	0	0.00	54.70	4	5,472	0.07%
2023/10/19	2	55.00	0	0.00	55.10	2	5,484	0.04%
2023/10/18	2	55.40	0	0.00	55.50	2	5,484	0.04%
2023/10/12	1	57.80	1	57.90	58.00	0	5,683	0.00%
2023/10/04	0	0.00	2	56.65	57.10	-2	5,578	-0.04%
2023/10/03	10	58.15	8	57.50	57.40	2	5,552	0.04%
2023/09/27	0	0.00	1	55.70	55.90	-1	5,446	-0.02%
2023/09/26	1	56.50	1	56.50	56.30	0	5,403	0.00%
2023/09/25	1	57.60	8	57.40	57.60	-7	5,400	-0.13%
2023/09/22	9	57.50	8	58.00	57.50	1	5,379	0.02%
2023/09/21	9	58.91	1	58.90	58.00	8	5,321	0.15%
2023/09/20	2	60.05	1	59.80	58.90	1	5,188	0.02%
2023/09/19	6	59.83	17	61.50	60.70	-11	4,915	-0.22%
2023/09/18	1	58.90	0	0.00	57.10	1	4,282	0.02%
2023/09/14	0	0.00	2	57.30	57.50	-2	3,996	-0.05%
2023/09/12	0	0.00	0	57.10	57.30	0	4,003	0.00%
2023/09/11	0	57.20	0	0.00	56.20	0	3,998	0.00%
2023/09/08	0	0.00	3	57.10	57.10	-3	4,071	-0.07%
2023/09/01	0	0.00	2	57.00	57.00	-2	4,010	-0.05%
2023/08/25	1	54.80	0	0.00	54.80	1	4,107	0.02%
2023/08/24	0	0.00	1	55.50	55.50	-1	4,130	-0.02%
2023/08/17	3	54.90	0	0.00	54.90	3	4,100	0.07%
2023/08/15	0	0.00	3	55.80	55.50	-3	4,056	-0.07%
2023/08/14	4	55.45	0	0.00	55.70	4	4,055	0.10%
2023/08/11	1	56.00	0	0.00	56.10	1	4,036	0.02%
2023/08/09	0	0.00	0.2	56.80	56.90	-0.2	3,989	0.00%
2023/08/07	2	56.30	0	0.00	56.20	2	3,944	0.05%
2023/08/02	1	54.50	0	0.00	54.50	1	3,906	0.03%
2023/08/01	1	55.70	0	0.00	55.70	1	3,843	0.03%
2023/07/31	5	56.00	1	56.00	55.70	4	3,826	0.11%
2023/07/27	11	56.98	4	56.90	56.90	7	3,731	0.19%
2023/07/26	2	57.35	0	0.00	57.00	2	3,664	0.05%
2023/07/25	1	59.70	4	59.27	59.50	-3	3,399	-0.09%
2023/07/24	0	0.00	3	54.11	55.00	-3	2,796	-0.11%
2023/07/21	1	54.80	1	54.70	54.30	0	2,766	0.00%
2023/07/20	0	55.30	0	0.00	55.20	0	2,750	0.00%
2023/07/19	0	0.00	10	56.70	55.90	-10	2,738	-0.37%
2023/07/18	1	57.60	9	57.69	57.40	-8	2,693	-0.30%
2023/07/17	0	0.00	3	57.00	57.20	-3	2,560	-0.12%
2023/07/13	0	0.00	4	55.90	54.90	-4	2,433	-0.16%
2023/07/12	2	54.00	0	0.00	54.00	2	2,351	0.09%
2023/07/10	3	53.30	0	0.00	52.90	3	2,354	0.13%
2023/07/07	1	52.60	0	0.00	52.90	1	2,353	0.04%
2023/07/06	1.1	53.11	0	0.00	53.00	1.1	2,335	0.04%
2023/07/05	8.2	53.95	1	53.80	53.70	7.2	2,299	0.31%
2023/07/04	0	54.90	0	0.00	54.70	0	2,283	0.00%
2023/07/03	2	56.10	0	0.00	56.00	2	2,320	0.09%
2023/06/30	6	55.60	0	0.00	55.60	6	2,322	0.26%
2023/06/27	0.1	56.30	0	0.00	55.80	0.1	2,426	0.00%
2023/06/26	0	0.00	10	57.80	57.60	-10	2,398	-0.42%
2023/06/21	1	55.60	0	0.00	55.60	1	2,314	0.04%
2023/06/19	0	0.00	5	55.94	56.50	-5	2,318	-0.22%
2023/06/16	1.1	56.79	0	0.00	56.00	1.1	2,301	0.05%
2023/06/14	5	56.72	4	56.88	56.50	1	2,238	0.04%
2023/06/13	2	55.95	0	0.00	55.80	2	2,150	0.09%
2023/06/07	1.1	55.31	0	0.00	55.30	1.1	2,153	0.05%
2023/06/05	1	55.50	0	0.00	55.80	1	2,223	0.04%
2023/06/02	1.1	55.69	0	0.00	55.90	1.1	2,258	0.05%
2023/06/01	1	55.80	0	55.55	55.80	1	2,232	0.04%
2023/05/31	0.1	54.80	0	0.00	54.30	0.1	2,170	0.00%
2023/05/29	0.1	53.90	0	0.00	54.20	0.1	2,119	0.00%
2023/05/19	0	0.00	1	53.80	53.90	-1	2,281	-0.04%
2023/05/18	0	0.00	1	53.80	53.70	-1	2,293	-0.04%
2023/05/12	0	0.00	6	51.70	52.20	-6	2,409	-0.25%
2023/05/10	0	0.00	4	52.90	53.10	-4	2,455	-0.16%
2023/04/28	2	53.70	0	0.00	53.90	2	3,285	0.06%
2023/04/26	0	53.00	0	0.00	52.90	0	3,288	0.00%
2023/04/25	1	53.70	0	0.00	52.60	1	3,295	0.03%
2023/04/24	2.1	53.55	0	0.00	53.40	2.1	3,305	0.06%
2023/04/18	0	55.00	0	0.00	54.80	0	3,409	0.00%
2023/04/14	2	55.00	0	0.00	54.80	2	3,409	0.06%
2023/04/12	2	55.30	0	0.00	55.30	2	3,444	0.06%
2023/04/11	1	55.60	0	0.00	55.70	1	3,462	0.03%
2023/03/31	0	0.00	7	55.90	55.90	-7	3,415	-0.20%
2023/03/30	0	0.00	2	55.70	55.60	-2	3,385	-0.06%
2023/03/29	0	0.00	3	55.20	55.50	-3	3,342	-0.09%
2023/03/28	0	53.80	0	0.00	53.50	0	3,252	0.00%
2023/03/24	1	54.70	3	54.79	54.70	-2	3,272	-0.06%
2023/03/22	0.1	53.20	0	0.00	53.30	0.1	3,255	0.00%
2023/03/20	0	53.00	0	0.00	53.00	0	3,328	0.00%
2023/03/17	0	52.60	1	52.30	52.20	-1	3,337	-0.03%
2023/03/14	0	0.00	1	52.70	52.90	-1	3,392	-0.03%
2023/03/13	0	0.00	20	52.70	53.60	-20	3,484	-0.57%
2023/03/10	4	53.90	0	0.00	53.60	4	3,664	0.11%
2023/03/09	15	54.91	12	54.80	54.90	3	3,665	0.08%
2023/03/08	9.1	55.21	6	55.67	55.20	3.1	3,746	0.08%
2023/03/07	19	56.36	0	0.00	56.00	19	3,688	0.52%
2023/03/06	0	0.00	1	56.00	55.90	-1	3,654	-0.03%
2023/03/03	1.1	55.11	14	55.20	55.20	-12.9	3,635	-0.35%
2023/03/01	0.1	55.30	0	0.00	55.30	0.1	3,627	0.00%
2023/02/24	1	56.50	0	0.00	55.50	1	3,620	0.03%
2023/02/23	3	56.33	7	55.94	56.00	-4	3,592	-0.11%
2023/02/21	1	55.70	0	0.00	55.70	1	3,561	0.03%
2023/02/20	10.1	55.90	2	56.00	56.00	8.1	3,617	0.22%
2023/02/16	4	55.08	12	55.06	55.10	-8	3,670	-0.22%
2023/02/15	4	54.45	0	0.00	54.50	4	3,743	0.11%
2023/02/13	3	54.80	0	0.00	54.90	3	3,778	0.08%
2023/02/08	0	0.00	2	56.50	55.80	-2	3,710	-0.05%
2023/02/07	3	56.13	2	56.30	56.20	1	3,671	0.03%
2023/02/06	4	56.60	0	0.00	56.50	4	3,643	0.11%
2023/02/03	10	56.80	17	56.62	56.30	-7	3,593	-0.19%
2023/02/02	4	55.80	3	56.33	56.40	1	3,504	0.03%
2023/01/31	4	54.15	2	55.20	54.20	2	3,260	0.06%
2023/01/30	4	55.60	5	54.52	55.40	-1	3,155	-0.03%
2023/01/13	1	52.80	20	52.60	52.60	-19	2,934	-0.65%
2023/01/12	0	0.00	15	53.10	52.70	-15	2,949	-0.51%
2023/01/04	15	51.47	0	0.00	51.40	15	2,869	0.52%
2023/01/03	20	51.23	0	0.00	51.30	20	2,882	0.69%
2022/12/07	1	52.30	0	0.00	52.80	1	2,711	0.04%
2022/12/06	3	53.10	0	0.00	53.20	3	2,685	0.11%
2022/12/05	6	54.12	0	0.00	54.20	6	2,636	0.23%
2022/12/02	1	53.00	5	54.12	54.00	-4	2,540	-0.16%
2022/12/01	0.1	51.90	0	0.00	51.90	0.1	2,378	0.00%
2022/11/30	0	0.00	3	51.60	52.10	-3	2,386	-0.13%
2022/11/28	1	49.35	0	0.00	49.95	1	2,280	0.04%
2022/11/25	0	0.00	1	50.00	49.95	-1	2,287	-0.04%
2022/11/24	0	0.00	1	49.90	49.85	-1	2,284	-0.04%
2022/11/23	0.1	49.95	0	0.00	49.75	0.1	2,299	0.00%
2022/11/22	0	0.00	1	49.50	50.00	-1	2,324	-0.04%
2022/11/18	4	49.50	0	0.00	49.65	4	2,364	0.17%
2022/11/17	1	49.90	0	0.00	49.90	1	2,354	0.04%
2022/11/16	0	0.00	2	50.10	50.10	-2	2,340	-0.09%
2022/11/11	0	0.00	6	48.21	48.85	-6	2,177	-0.28%
2022/11/09	5.1	47.52	0	0.00	48.20	5.1	2,098	0.24%
2022/11/04	0	0.00	1	45.35	45.65	-1	2,160	-0.05%
2022/10/25	0	0.00	1	46.20	45.75	-1	2,229	-0.04%
2022/10/20	1	45.60	0	0.00	45.95	1	2,224	0.04%
2022/10/19	1	46.60	0	0.00	46.00	1	2,210	0.05%
2022/10/07	0	0.00	1	47.30	47.40	-1	2,296	-0.04%
2022/09/28	0	0.00	2	45.30	45.15	-2	2,452	-0.08%
2022/09/13	0	0.00	7	49.74	49.80	-7	2,901	-0.24%
2022/09/12	1	48.95	0	0.00	49.00	1	3,011	0.03%
2022/09/06	2.1	48.49	0	0.00	48.15	2.1	3,297	0.06%
2022/09/05	0.6	50.22	0	0.00	50.10	0.6	3,312	0.02%
2022/08/31	0	0.00	2	50.80	50.60	-2	3,532	-0.06%
2022/08/30	0	0.00	3	50.50	50.60	-3	3,605	-0.08%
2022/08/29	6	50.22	0	0.00	50.20	6	3,669	0.16%
2022/08/26	0	0.00	2	51.15	51.60	-2	3,781	-0.05%
2022/08/25	3	50.57	4	50.65	50.70	-1	4,102	-0.02%
2022/08/22	1	50.40	0	0.00	50.20	1	6,194	0.02%
2022/08/18	1.1	50.02	0	0.00	50.20	1.1	6,430	0.02%
2022/08/17	0	0.00	1	50.40	50.40	-1	6,540	-0.02%
2022/08/15	2	50.80	10	50.40	50.40	-8	6,717	-0.12%
2022/08/12	9.1	50.91	0	0.00	51.10	9.1	6,721	0.14%
2022/08/11	1.1	50.32	0	0.00	50.60	1.1	6,755	0.02%
2022/08/10	1	49.35	0	0.00	49.80	1	6,770	0.01%
2022/08/09	0	0.00	1	49.10	49.10	-1	6,837	-0.01%
2022/08/08	1	48.30	0	0.00	48.60	1	6,957	0.01%
2022/08/03	4	48.21	0	0.00	48.10	4	7,121	0.06%
2022/08/02	2	48.53	0	0.00	48.30	2	7,144	0.03%
2022/08/01	5	49.60	0	0.00	49.50	5	7,140	0.07%
2022/07/27	1	49.10	1	48.85	49.00	0	7,182	0.00%
2022/07/25	0	0.00	2	48.78	49.20	-2	7,216	-0.03%
2022/07/22	0	0.00	1	49.25	49.20	-1	7,219	-0.01%
2022/07/21	2	47.48	0	0.00	48.75	2	7,194	0.03%
2022/07/20	1	47.30	0	0.00	47.50	1	7,182	0.01%
2022/07/19	1	46.90	0	0.00	46.90	1	7,176	0.01%
2022/07/11	1	46.05	1	46.15	46.25	0	7,196	0.00%
2022/07/06	2	45.40	0	0.00	45.10	2	7,162	0.03%
2022/07/05	0	0.00	4	46.70	46.55	-4	7,137	-0.06%
2022/07/04	2	45.83	0	0.00	45.70	2	7,133	0.03%
2022/07/01	0	0.00	7	47.79	47.00	-7	7,121	-0.10%
2022/06/30	2	50.00	0	0.00	49.30	2	7,040	0.03%
2022/06/29	1	52.50	2	52.25	52.20	-1	6,921	-0.01%
2022/06/22	1	53.30	0	0.00	53.20	1	6,844	0.01%
2022/06/20	1	54.40	0	0.00	52.90	1	6,795	0.01%
2022/06/16	5	56.50	2	55.40	55.20	3	6,524	0.05%
2022/06/15	1	56.60	0	0.00	56.20	1	6,514	0.02%
2022/06/14	0	0.00	1	56.40	56.40	-1	6,485	-0.02%
2022/06/10	1	56.60	1	56.60	56.40	0	6,353	0.00%
2022/06/09	0	0.00	1	56.60	56.40	-1	6,310	-0.02%
2022/06/08	3	56.60	0	0.00	56.40	3	6,213	0.05%
2022/06/07	6	56.70	4	56.30	56.20	2	6,155	0.03%
2022/06/06	1	56.50	0	0.00	56.30	1	6,090	0.02%
2022/06/02	2	56.65	1	57.40	56.50	1	5,993	0.02%
2022/06/01	17	56.23	5	56.20	56.00	12	5,706	0.21%
2022/05/31	1	54.40	0	0.00	54.60	1	5,360	0.02%
2022/05/27	5	54.80	0	0.00	54.60	5	3,693	0.14%
2022/05/25	0	0.00	0.1	54.60	54.40	-0.1	3,678	0.00%
2022/05/20	0.1	54.20	0	0.00	54.50	0.1	3,641	0.00%
2022/05/19	1.1	53.94	24	54.00	54.00	-22.9	3,686	-0.62%
2022/05/18	7	55.10	0	0.00	55.60	7	3,604	0.19%
2022/05/16	1	56.10	2	56.10	55.90	-1	3,497	-0.03%
2022/05/13	2	58.50	0	0.00	58.50	2	3,385	0.06%
2022/05/11	0	0.00	1	61.00	61.30	-1	3,294	-0.03%
2022/05/04	0	0.00	11	60.48	60.80	-11	3,484	-0.32%
2022/04/29	1	59.00	0	0.00	59.00	1	3,495	0.03%
2022/04/26	0	59.50	0	0.00	59.40	0	3,534	0.00%
2022/04/22	1	59.70	0	0.00	60.60	1	3,496	0.03%
2022/04/15	1	60.90	0	0.00	60.60	1	3,480	0.03%
2022/04/11	0.1	60.60	0	0.00	60.20	0.1	3,787	0.00%
2022/04/08	2	60.70	0	0.00	60.80	2	3,784	0.05%
2022/03/31	0	0.00	10	62.70	62.80	-10	3,688	-0.27%
2022/03/28	0	0.00	1	62.70	63.20	-1	3,650	-0.03%
2022/03/24	0.1	62.50	0	0.00	63.30	0.1	3,651	0.00%
2022/03/23	0	0.00	1	62.60	62.70	-1	3,669	-0.03%
2022/03/22	0	0.00	6	62.60	62.80	-6	3,661	-0.16%
2022/03/21	0	0.00	2	63.00	62.30	-2	3,677	-0.05%
2022/03/18	2	62.20	0	0.00	62.70	2	3,685	0.05%
2022/03/09	0	0.00	25	62.10	61.90	-25	3,785	-0.66%
2022/03/08	0	0.00	5	61.90	61.90	-5	3,808	-0.13%
2022/03/07	6	62.22	20	61.70	62.60	-14	3,803	-0.37%
2022/03/04	7	63.73	0	0.00	63.70	7	3,830	0.18%
2022/03/03	3	64.70	0	0.00	64.70	3	3,864	0.08%
2022/02/25	2	63.25	0	0.00	63.80	2	3,836	0.05%
2022/02/24	15	64.33	0	0.00	63.70	15	3,779	0.40%
2022/02/21	4	63.95	0	0.00	64.00	4	3,645	0.11%
2022/02/17	1	63.00	0	0.00	63.10	1	3,784	0.03%
2022/02/11	1	62.70	0	0.00	63.30	1	4,071	0.02%
2022/01/26	0	0.00	1	60.20	60.00	-1	4,219	-0.02%
2022/01/25	5	60.60	9	60.40	60.40	-4	4,375	-0.09%
2022/01/24	9	61.61	0	0.00	61.50	9	4,369	0.21%
2022/01/19	0.1	62.30	0	0.00	62.00	0.1	4,484	0.00%
2022/01/14	0	0.00	3	62.40	62.40	-3	4,656	-0.06%
2022/01/12	0	0.00	1	62.70	63.30	-1	4,944	-0.02%
2022/01/11	0	0.00	1	63.70	63.40	-1	5,062	-0.02%
2022/01/07	0	0.00	1	64.50	64.20	-1	5,567	-0.02%
2022/01/06	1	65.40	2	65.65	65.70	-1	5,601	-0.02%
2022/01/05	3	66.47	1	66.80	66.20	2	5,650	0.04%
2022/01/04	0	0.00	1	64.40	64.50	-1	5,601	-0.02%
2021/12/30	1	65.20	3	64.70	64.90	-2	5,923	-0.03%
2021/12/29	1	65.10	2	65.00	64.90	-1	6,247	-0.02%
2021/12/27	1	65.00	0	0.00	65.00	1	7,234	0.01%
2021/12/24	5	64.96	0	0.00	64.60	5	7,497	0.07%
2021/12/23	1	64.50	14	64.40	64.60	-13	7,932	-0.16%
2021/12/09	11	65.20	0	0.00	65.20	11	9,552	0.12%
2021/12/07	0	0.00	2	64.40	64.30	-2	9,514	-0.02%
2021/12/06	3	65.37	11	65.02	65.50	-8	9,462	-0.08%
2021/12/03	0	0.00	5	64.60	64.40	-5	9,490	-0.05%
2021/12/02	7	64.80	2.1	64.79	64.30	4.9	9,489	0.05%
2021/12/01	17	65.00	0	0.00	64.90	17	9,490	0.18%
2021/11/29	0.1	64.70	2	64.30	65.00	-1.9	9,497	-0.02%
2021/11/26	2	65.40	0	0.00	65.10	2	9,469	0.02%
2021/11/25	0	0.00	4	67.20	66.60	-4	9,412	-0.04%
2021/11/23	3	66.50	0	0.00	66.60	3	9,460	0.03%
2021/11/22	2	67.05	0	0.00	67.10	2	9,442	0.02%
2021/11/17	2	66.95	0	0.00	66.90	2	9,682	0.02%
2021/11/16	1	66.80	6	67.20	67.30	-5	9,779	-0.05%
2021/11/12	1	69.00	5	68.90	68.90	-4	9,928	-0.04%
2021/11/11	0	0.00	7	69.73	69.30	-7	9,930	-0.07%
2021/11/10	0	0.00	3	70.20	70.20	-3	9,851	-0.03%
2021/11/09	1	70.20	5	70.00	69.60	-4	9,853	-0.04%
2021/11/08	0	0.00	2	69.25	69.60	-2	9,847	-0.02%
2021/11/04	0	0.00	1	70.40	70.00	-1	9,782	-0.01%
2021/11/03	4	69.55	0	0.00	69.80	4	9,643	0.04%
2021/11/02	1	70.00	5	69.52	69.10	-4	9,609	-0.04%
2021/10/29	1	68.60	0	0.00	68.80	1	9,456	0.01%
2021/10/28	3	68.67	0	0.00	68.60	3	9,393	0.03%
2021/10/27	1	68.00	1	67.60	67.70	0	9,316	0.00%
2021/10/26	7	68.09	6	68.00	68.00	1	9,311	0.01%
2021/10/25	9	68.26	0	0.00	68.30	9	9,279	0.10%
2021/10/22	5	66.98	0	0.00	67.90	5	9,259	0.05%
2021/10/21	2	67.00	0	0.00	66.50	2	9,213	0.02%
2021/10/20	0	0.00	32	68.08	67.90	-32	9,154	-0.35%
2021/10/19	2	68.25	0	0.00	68.00	2	9,037	0.02%
2021/10/15	15	70.43	1	70.70	70.80	14	8,729	0.16%
2021/10/14	16	68.79	0	0.00	68.50	16	8,527	0.19%
2021/10/13	0	0.00	5	68.50	69.00	-5	8,468	-0.06%
2021/10/12	3.2	68.57	1	68.00	67.90	2.2	8,397	0.03%
2021/10/08	12	70.06	11	70.09	70.10	1	8,305	0.01%
2021/10/06	0	0.00	1	69.50	68.30	-1	8,078	-0.01%
2021/10/05	22	69.55	1	69.70	71.20	21	7,773	0.27%
2021/10/04	2	70.55	4	70.73	70.90	-2	7,414	-0.03%
2021/10/01	1.3	67.76	30	69.56	67.60	-28.7	6,842	-0.42%
2021/09/30	1	70.50	11.1	70.82	70.30	-10.1	6,600	-0.15%
2021/09/29	2	68.55	12	68.44	68.70	-10	6,218	-0.16%
2021/09/28	7	69.06	1	69.40	69.40	6	6,209	0.10%
2021/09/27	1	68.80	0	0.00	68.80	1	6,058	0.02%
2021/09/24	13	68.79	2	68.65	68.70	11	5,961	0.18%
2021/09/23	15	67.87	2	67.85	68.00	13	5,645	0.23%
2021/09/17	0	0.00	2	66.30	66.50	-2	5,240	-0.04%
2021/09/15	2	66.90	2	65.10	65.00	0	5,073	0.00%
2021/09/03	2	64.70	0	0.00	64.90	2	4,952	0.04%
2021/09/02	1	64.90	1	65.20	64.20	0	4,909	0.00%
2021/08/30	2.1	65.63	1	66.00	66.20	1.1	4,853	0.02%
2021/08/25	4	65.40	1	65.30	65.70	3	5,051	0.06%
2021/08/24	0	0.00	0.1	65.80	65.70	-0.1	5,050	0.00%
2021/08/23	1	67.00	1	66.80	67.30	0	5,006	0.00%
2021/08/20	2	65.10	2	66.05	65.90	0	4,871	0.00%
2021/08/19	0	0.00	16	64.96	64.50	-16	4,791	-0.33%
2021/08/18	38	65.67	2	65.40	66.80	36	4,610	0.78%
2021/08/17	2	64.30	1	64.20	64.40	1	4,482	0.02%
2021/08/16	1	63.90	0	0.00	63.90	1	4,440	0.02%
2021/08/13	0	0.00	1	64.10	64.00	-1	4,433	-0.02%
2021/08/12	0	0.00	1	64.10	63.80	-1	4,405	-0.02%
2021/08/09	0.1	63.00	0	0.00	62.80	0.1	4,608	0.00%
2021/08/05	1	62.60	1	62.90	63.20	0	4,772	0.00%
2021/07/29	2	62.55	0	0.00	62.70	2	5,196	0.04%
2021/07/28	1	62.20	0	0.00	62.20	1	5,306	0.02%
2021/07/26	2	63.10	2	63.60	63.10	0	5,680	0.00%
2021/07/22	0.1	62.80	0	0.00	62.40	0.1	5,708	0.00%
2021/07/14	0	0.00	2	65.80	65.80	-2	6,100	-0.03%
2021/07/07	0	0.00	1	65.70	65.50	-1	6,501	-0.02%
2021/07/05	1	66.50	8	66.05	67.00	-7	6,628	-0.11%
2021/07/01	5	65.20	5	65.80	65.10	0	6,709	0.00%
2021/06/29	5	65.10	0	0.00	65.30	5	6,904	0.07%
2021/06/28	0	66.00	0	0.00	65.30	0	7,157	0.00%
2021/06/24	0.5	65.30	0	0.00	65.40	0.5	7,302	0.01%
2021/06/23	0	0.00	1	64.80	65.10	-1	7,422	-0.01%
2021/06/22	1	63.90	0	0.00	63.90	1	7,633	0.01%
2021/06/17	0.2	64.80	0	0.00	65.00	0.2	9,076	0.00%
2021/06/15	2	65.60	0	0.00	65.00	2	9,745	0.02%
2021/06/11	0	0.00	2	64.80	64.90	-2	10,415	-0.02%
2021/06/10	2	64.10	6	64.22	64.20	-4	10,545	-0.04%
2021/06/09	5.1	63.41	0	0.00	63.40	5.1	10,719	0.05%
2021/06/08	0	0.00	1	64.30	64.40	-1	11,187	-0.01%
2021/06/07	4.2	63.70	2	63.80	63.50	2.2	11,381	0.02%
2021/06/04	3.1	64.01	0	0.00	64.00	3.1	11,419	0.03%
2021/06/02	3	66.00	1	68.10	65.90	2	11,547	0.02%
2021/06/01	1	66.30	0	0.00	66.40	1	11,512	0.01%
2021/05/31	10	64.68	1	65.00	65.30	9	11,685	0.08%
2021/05/28	1	65.40	8	65.00	64.60	-7	11,746	-0.06%
2021/05/27	5	63.90	0	0.00	64.00	5	11,840	0.04%
2021/05/26	1	63.90	1	63.90	64.00	0	12,006	0.00%
2021/05/25	1	64.40	2	64.00	64.30	-1	12,460	-0.01%
2021/05/18	0	0.00	2.1	61.01	62.70	-2.1	13,799	-0.02%
2021/05/17	2.1	60.10	0	0.00	57.80	2.1	13,988	0.02%
2021/05/13	1	60.40	38.1	61.33	61.20	-37.1	14,457	-0.26%
2021/05/12	2	58.60	4	60.85	59.80	-2	14,679	-0.01%
2021/05/07	5	65.88	2	65.85	66.20	3	15,477	0.02%
2021/05/05	2	64.20	20	63.93	63.60	-18	16,217	-0.11%
2021/05/04	7	63.97	0	0.00	64.20	7	16,250	0.04%
2021/05/03	6	66.52	3	66.90	66.70	3	16,320	0.02%
2021/04/29	5	69.18	0	0.00	69.00	5	16,341	0.03%
2021/04/28	4	69.90	0	0.00	69.70	4	16,457	0.02%
2021/04/27	2	70.60	2	70.70	70.70	0	16,704	0.00%
2021/04/26	2	69.70	2	69.75	69.60	0	16,916	0.00%
2021/04/23	0	0.00	5	69.90	69.60	-5	17,894	-0.03%
2021/04/22	22	69.89	18	70.10	69.30	4	19,364	0.02%
2021/04/21	3	71.27	1	71.20	70.80	2	21,177	0.01%
2021/04/20	2	71.05	0	0.00	71.00	2	23,422	0.01%
2021/04/19	1	71.10	4	71.13	71.10	-3	24,127	-0.01%
2021/04/16	1	71.20	0	0.00	71.70	1	24,288	0.00%
2021/04/15	2	70.60	0	0.00	70.80	2	24,357	0.01%
2021/04/14	14	71.22	0	0.00	71.10	14	24,344	0.06%
2021/04/13	1	72.50	0	0.00	72.10	1	24,468	0.00%
2021/04/12	15	72.23	2	72.20	72.10	13	24,572	0.05%
2021/04/09	7	72.09	2	72.05	72.00	5	24,711	0.02%
2021/04/08	3	72.30	2	72.30	72.30	1	24,687	0.00%
2021/04/07	1	72.50	3	72.90	73.10	-2	24,603	-0.01%
2021/04/06	5	72.08	0	0.00	72.10	5	24,526	0.02%
2021/04/01	9	71.79	1.2	72.08	71.90	7.8	24,495	0.03%
2021/03/31	33	72.80	0	0.00	72.60	33	24,416	0.14%
2021/03/30	14	74.24	18	74.46	74.80	-4	24,191	-0.02%
2021/03/29	10	74.16	12	74.34	74.10	-2	24,121	-0.01%
2021/03/26	12	73.82	2	74.60	73.80	10	24,108	0.04%
2021/03/25	16	74.70	7	74.70	74.10	9	24,013	0.04%
2021/03/24	4.2	75.71	24	75.88	75.40	-19.8	23,836	-0.08%
2021/03/23	20	77.42	21	76.99	76.10	-1	23,564	0.00%
2021/03/22	8	72.79	23	72.66	74.00	-15	22,465	-0.07%
2021/03/19	14.5	73.54	10	73.50	73.00	4.5	22,308	0.02%
2021/03/18	27	74.82	27	74.99	74.80	0	22,105	0.00%
2021/03/17	40	74.80	15	74.01	73.40	25	21,765	0.11%
2021/03/16	6	73.30	5	72.50	72.50	1	21,200	0.00%
2021/03/15	10	72.50	1	72.90	72.80	9	21,150	0.04%
2021/03/12	20	72.82	10	73.03	73.30	10	21,192	0.05%
2021/03/11	6	71.38	7	71.29	71.30	-1	21,120	0.00%
2021/03/09	6	68.25	19	68.52	69.00	-13	20,933	-0.06%
2021/03/05	6	70.50	5	70.00	70.00	1	20,689	0.00%
2021/03/04	12	71.43	2	71.25	70.50	10	20,660	0.05%
2021/03/03	1.7	70.56	10	69.10	70.80	-8.3	20,431	-0.04%
2021/03/02	16	70.71	3	70.70	69.30	13	20,303	0.06%
2021/02/26	4	70.18	0	0.00	70.00	4	20,163	0.02%
2021/02/25	6	72.35	1	73.60	71.30	5	19,931	0.03%
2021/02/24	11	71.70	7	71.66	70.60	4	19,489	0.02%
2021/02/23	0	0.00	1	69.50	69.70	-1	18,843	-0.01%
2021/02/22	1	69.80	4	70.10	69.70	-3	18,685	-0.02%
2021/02/19	3	69.13	0	0.00	69.40	3	18,424	0.02%
2021/02/18	3	69.93	1	70.60	70.20	2	18,213	0.01%
2021/02/17	15	69.63	4.1	69.25	69.90	10.9	17,982	0.06%
2021/02/05	11.1	70.73	7.1	71.06	70.40	4	17,708	0.02%
2021/02/04	8	70.59	18	70.34	70.40	-10	17,457	-0.06%
2021/02/03	4	73.00	13	72.92	72.50	-9	17,039	-0.05%
2021/02/02	35	75.05	14	74.67	73.60	21	16,672	0.13%
2021/02/01	5	74.90	7	73.59	74.90	-2	15,953	-0.01%
2021/01/29	10	75.47	1	78.80	74.80	9	15,757	0.06%
2021/01/28	2	77.45	2	76.60	77.20	0	15,459	0.00%
2021/01/27	11	77.28	7	77.64	78.20	4	15,072	0.03%
2021/01/26	0	0.00	2	74.80	74.40	-2	14,563	-0.01%
2021/01/25	0	0.00	8	76.63	75.30	-8	14,395	-0.06%
2021/01/22	5	73.80	7	73.64	75.60	-2	14,088	-0.01%
2021/01/21	18	73.40	1	74.00	72.50	17	13,851	0.12%
2021/01/20	4	72.90	5	74.16	72.10	-1	13,646	-0.01%
2021/01/19	8	76.21	8	76.69	76.00	0	13,299	0.00%
2021/01/18	48	75.16	58	74.36	77.30	-10	12,960	-0.08%
2021/01/15	30	76.37	50	76.22	75.60	-20	11,917	-0.17%
2021/01/14	61	75.44	34	75.41	76.90	27	10,349	0.26%
2021/01/13	54	70.08	96	70.63	72.80	-42	8,308	-0.51%
2021/01/12	11	67.70	7	67.70	67.70	4	5,923	0.07%
2021/01/08	0	0.00	1	55.30	56.00	-1	4,890	-0.02%
2021/01/07	0	0.00	6	55.40	55.60	-6	4,712	-0.13%
2021/01/06	2	56.35	57	55.59	55.70	-55	4,613	-1.19%
2021/01/05	2	56.00	3	56.50	56.10	-1	4,309	-0.02%
2021/01/04	4	54.30	11	55.17	55.60	-7	4,071	-0.17%
2020/12/31	10	53.90	3.1	53.93	53.40	6.9	3,844	0.18%
2020/12/28	4	54.05	0	0.00	54.00	4	3,684	0.11%
2020/12/25	0	0.00	8	53.45	53.70	-8	3,627	-0.22%
2020/12/24	1	52.90	1	53.20	52.70	0	3,521	0.00%
2020/12/22	6	52.57	0	0.00	52.00	6	3,437	0.17%
2020/12/21	3	51.70	0	0.00	52.20	3	3,413	0.09%
2020/12/18	2	52.10	0	0.00	51.90	2	3,403	0.06%
2020/12/16	1	52.90	0	0.00	52.90	1	3,354	0.03%
2020/12/15	2	52.40	0	0.00	52.00	2	3,341	0.06%
2020/12/14	4	53.18	0	0.00	52.70	4	3,279	0.12%
2020/12/11	2	53.00	0	0.00	53.00	2	3,205	0.06%
2020/12/10	2	53.60	50	53.88	53.20	-48	3,128	-1.53%
2020/12/09	51	54.96	2	55.00	54.70	49	2,998	1.63%
2020/12/08	2	55.05	112	55.09	54.70	-110	2,877	-3.82%	大賣/鉅額交易
2020/12/07	111	56.19	11	54.95	56.30	100	2,632	3.80%	大買/
2020/12/04	14	52.44	0	0.00	52.50	14	2,227	0.63%
2020/12/03	2	51.95	0	0.00	51.60	2	2,175	0.09%
2020/12/02	2	52.30	14	52.30	52.20	-12	2,119	-0.57%
2020/12/01	1	52.60	2	52.30	52.40	-1	2,123	-0.05%
2020/11/30	10	52.50	1	52.60	52.60	9	2,111	0.43%
2020/11/27	4	52.10	2	52.10	52.10	2	2,002	0.10%
2020/11/26	10	52.00	0	0.00	52.20	10	2,000	0.50%
2020/11/25	2	51.90	0	0.00	51.60	2	2,039	0.10%
2020/11/24	2	52.00	0	0.00	51.60	2	2,028	0.10%
2020/11/20	0	0.00	2	52.00	52.10	-2	1,960	-0.10%
2020/11/19	0.7	51.50	1	51.70	51.50	-0.3	1,946	-0.01%
2020/11/18	0	0.00	2	51.75	51.80	-2	1,948	-0.10%
2020/11/17	1	51.50	0	0.00	51.30	1	1,939	0.05%
2020/11/16	4.8	51.42	2	51.50	51.50	2.8	1,987	0.14%
2020/11/13	4	51.08	3	51.30	51.00	1	1,988	0.05%
2020/11/11	0	0.00	1	52.30	52.30	-1	1,952	-0.05%
2020/11/10	0.1	51.70	4	51.78	51.60	-3.9	1,934	-0.20%
2020/11/09	0	0.00	3	51.77	51.70	-3	1,966	-0.15%
2020/11/05	0	0.00	1	51.60	51.20	-1	1,984	-0.05%
2020/11/04	0	0.00	1	51.20	51.10	-1	1,995	-0.05%
2020/11/03	0	0.00	2	51.00	51.10	-2	2,012	-0.10%
2020/10/28	2	50.90	0	0.00	51.00	2	2,052	0.10%
2020/10/23	1	51.40	0	0.00	51.70	1	2,118	0.05%
2020/10/20	2	51.50	0	0.00	51.60	2	2,272	0.09%
2020/10/19	0	0.00	3	51.90	51.90	-3	2,330	-0.13%
2020/10/06	30	51.77	0	0.00	51.90	30	2,864	1.05%
2020/09/28	0	0.00	1	51.30	51.00	-1	3,033	-0.03%
2020/09/25	1	50.00	0	0.00	50.40	1	3,081	0.03%
2020/09/22	10	51.90	0	0.00	52.00	10	3,132	0.32%
2020/09/21	2	53.10	2	53.70	53.00	0	3,162	0.00%
2020/09/17	10	52.80	0	0.00	52.90	10	3,232	0.31%
2020/09/15	1	53.00	0	0.00	53.20	1	3,260	0.03%
2020/09/04	1	52.60	0	0.00	52.50	1	3,478	0.03%
2020/08/31	0	0.00	1	53.40	52.20	-1	3,513	-0.03%
2020/08/20	0	0.00	4	51.28	51.20	-4	3,581	-0.11%
2020/08/19	0	0.00	2	53.90	53.50	-2	3,523	-0.06%
2020/08/18	0	0.00	2	54.20	54.00	-2	3,510	-0.06%
2020/08/13	0	0.00	10	53.20	53.10	-10	3,519	-0.28%
2020/08/12	2	53.60	0	0.00	53.60	2	3,485	0.06%
2020/08/07	3	54.20	0	0.00	54.30	3	3,561	0.08%
2020/07/31	1	54.50	0	0.00	54.20	1	3,640	0.03%
2020/07/29	2	53.70	0	0.00	53.70	2	3,676	0.05%
2020/07/27	1	54.00	3	54.40	53.60	-2	3,923	-0.05%
2020/07/24	14	54.86	0	0.00	54.20	14	3,912	0.36%
2020/07/23	2	55.95	0	0.00	55.30	2	3,881	0.05%
2020/07/21	1	57.00	0	0.00	57.60	1	3,757	0.03%
2020/07/20	1	56.80	0	0.00	56.90	1	3,695	0.03%
2020/07/17	0.1	57.70	0	0.00	57.70	0.1	3,632	0.00%
2020/07/16	2	57.60	0	0.00	58.00	2	3,580	0.06%
2020/07/15	0	0.00	1	57.90	57.20	-1	3,552	-0.03%
2020/07/13	5	57.96	0	0.00	58.00	5	3,522	0.14%
2020/07/09	1	58.10	2	58.50	58.00	-1	3,536	-0.03%
2020/07/08	0	0.00	2	57.90	58.20	-2	3,499	-0.06%
2020/07/07	0	0.00	2	57.90	57.90	-2	3,496	-0.06%
2020/07/06	0.2	57.80	0	0.00	57.80	0.2	3,540	0.00%
2020/07/03	0	0.00	1	57.00	57.00	-1	3,549	-0.03%
2020/07/02	7.2	56.86	0	0.00	57.40	7.2	3,543	0.20%
2020/07/01	8	57.43	6	56.80	57.00	2	3,542	0.06%
2020/06/30	0	0.00	1	56.20	56.50	-1	3,455	-0.03%
2020/06/29	2	55.40	0	0.00	55.20	2	3,419	0.06%
2020/06/24	6	55.80	0	0.00	55.90	6	3,392	0.18%
2020/06/19	6	54.33	0	0.00	54.10	6	3,365	0.18%
2020/06/18	1	54.60	0	0.00	55.20	1	3,317	0.03%
2020/06/17	2	54.90	0	0.00	54.50	2	3,313	0.06%
2020/06/16	0.4	54.30	10	53.80	54.10	-9.6	3,379	-0.28%
2020/06/15	1	53.30	0	0.00	53.10	1	3,485	0.03%
2020/06/11	3	55.07	0	0.00	54.50	3	3,600	0.08%
2020/06/09	0	0.00	1	55.50	55.40	-1	3,744	-0.03%
2020/06/08	10	55.10	7	55.67	55.80	3	3,846	0.08%
2020/06/05	0	0.00	2	55.70	55.50	-2	3,834	-0.05%
2020/06/04	2	55.35	0	0.00	55.20	2	3,822	0.05%
2020/06/03	0.1	55.20	1	55.00	55.20	-0.9	3,835	-0.02%
2020/06/02	0	0.00	1	54.20	54.30	-1	3,837	-0.03%
2020/05/21	0	0.00	10	54.80	55.10	-10	3,856	-0.26%
2020/05/20	0	0.00	10	54.50	54.70	-10	3,844	-0.26%
2020/05/19	0	0.00	2	54.20	54.50	-2	3,843	-0.05%
2020/05/15	1	55.60	0	0.00	54.80	1	3,815	0.03%
2020/05/13	1	56.70	0	0.00	56.80	1	3,739	0.03%
2020/05/07	1	56.30	0	0.00	56.00	1	3,679	0.03%
2020/05/05	0	0.00	10	56.10	55.90	-10	3,633	-0.28%
2020/05/04	4	55.60	0	0.00	56.30	4	3,626	0.11%
2020/04/30	12	57.46	9	57.86	57.60	3	3,581	0.08%
2020/04/29	0	0.00	4	54.93	54.90	-4	3,414	-0.12%
2020/04/24	0	0.00	1	54.20	53.60	-1	3,505	-0.03%
2020/04/21	5	53.16	0	0.00	52.40	5	3,505	0.14%
2020/04/20	4	54.20	7	54.40	54.40	-3	3,478	-0.09%
2020/04/17	2	54.50	2	54.40	54.50	0	3,472	0.00%
2020/04/16	2	54.30	0	0.00	54.00	2	3,419	0.06%
2020/04/15	6	54.40	0	0.00	54.50	6	3,391	0.18%
2020/04/14	2.1	54.21	0	0.00	54.30	2.1	3,367	0.06%
2020/04/13	0	0.00	10	53.50	53.50	-10	3,353	-0.30%
2020/04/10	1	53.90	0	0.00	54.30	1	3,367	0.03%
2020/04/09	1	56.10	0	0.00	54.80	1	3,354	0.03%
2020/04/08	3	53.30	2	53.30	53.40	1	3,239	0.03%
2020/04/07	0	0.00	30	51.13	51.20	-30	3,189	-0.94%
2020/04/01	1	49.55	0	0.00	49.00	1	3,164	0.03%
2020/03/26	0	0.00	1	49.95	49.65	-1	3,135	-0.03%
2020/03/25	1	50.30	0	0.00	49.95	1	3,165	0.03%
2020/03/24	0	0.00	3	48.75	48.75	-3	3,153	-0.10%
2020/03/23	40	46.75	1	47.30	46.95	39	3,187	1.22%
2020/03/19	5	48.02	1	46.50	46.20	4	3,172	0.13%
2020/03/16	0	0.00	1	52.00	52.00	-1	3,134	-0.03%
2020/03/12	1	54.90	3	56.40	55.20	-2	2,982	-0.07%
2020/03/09	0	0.00	0.1	58.60	58.50	-0.1	2,907	0.00%
2020/03/04	5	58.70	0	0.00	59.00	5	2,858	0.17%
2020/03/02	5	58.60	5	59.30	58.70	0	2,850	0.00%
2020/02/27	1	59.50	0	0.00	59.50	1	2,885	0.03%
2020/02/26	1	59.60	0	0.00	59.60	1	2,863	0.03%
2020/02/25	11	59.96	1	60.10	59.90	10	2,870	0.35%
2020/02/12	10	61.00	0	0.00	61.20	10	3,074	0.33%
2020/02/11	5	60.60	0	0.00	60.60	5	3,095	0.16%
2020/02/06	0	0.00	5	61.60	61.60	-5	3,264	-0.15%
2020/02/03	5	58.50	0	0.00	59.30	5	3,564	0.14%
2020/01/31	1	61.10	0	0.00	60.50	1	3,521	0.03%
2020/01/30	1	60.00	3	60.70	59.80	-2	3,507	-0.06%
2020/01/08	1	64.30	0	0.00	64.30	1	3,487	0.03%
2020/01/07	6	64.98	0	0.00	65.00	6	3,466	0.17%
2020/01/06	1	65.00	0	0.00	65.30	1	3,461	0.03%
2020/01/03	2	66.70	0	0.00	66.60	2	3,467	0.06%
2020/01/02	1	66.40	0	0.00	66.30	1	3,487	0.03%
2019/12/30	0	0.00	0.1	66.70	66.60	-0.1	3,513	0.00%
2019/12/26	1	67.00	0	0.00	67.00	1	3,489	0.03%
2019/12/24	0	0.00	1	67.20	67.00	-1	3,508	-0.03%
2019/12/19	1	68.80	0	0.00	68.60	1	3,560	0.03%
2019/12/13	0	0.00	2	69.60	68.80	-2	3,596	-0.06%
2019/12/12	1	68.80	0	0.00	68.80	1	3,555	0.03%
2019/12/11	0	0.00	2	68.70	68.80	-2	3,452	-0.06%
2019/12/10	0	0.00	1	67.80	67.90	-1	3,428	-0.03%
2019/12/02	0	0.00	10	66.60	66.80	-10	3,372	-0.30%
2019/11/29	5	67.00	21	66.54	66.60	-16	3,357	-0.48%
2019/11/28	0	0.00	5	68.00	68.00	-5	3,332	-0.15%
2019/11/27	0	0.00	2	68.20	68.10	-2	3,354	-0.06%
2019/11/22	15	67.53	0	0.00	67.40	15	3,274	0.46%
2019/11/21	10	67.15	0	0.00	67.20	10	3,261	0.31%
2019/11/20	0	0.00	8	66.91	67.20	-8	3,263	-0.25%
2019/11/19	15	67.17	5	67.00	67.20	10	3,257	0.31%
2019/11/18	6	66.30	0	0.00	66.70	6	3,230	0.19%
2019/11/15	2	65.20	10	65.30	65.40	-8	3,207	-0.25%
2019/11/13	2	66.10	0	0.00	65.90	2	3,179	0.06%
2019/11/08	2	67.00	0.2	67.00	67.00	1.9	3,142	0.06%
2019/11/07	10	67.00	0	0.00	66.70	10	3,104	0.32%
2019/11/06	0	0.00	1	67.40	67.50	-1	3,073	-0.03%
2019/11/05	1	69.30	7	68.71	68.90	-6	3,033	-0.20%
2019/11/04	12	68.94	1	68.60	69.30	11	2,979	0.37%
2019/11/01	27	67.18	6	66.20	67.30	21	2,808	0.75%
2019/10/30	0	0.00	1	65.30	65.50	-1	2,742	-0.04%
2019/10/29	1	65.50	0	0.00	65.40	1	2,737	0.04%
2019/10/28	0	0.00	1	65.00	64.90	-1	2,706	-0.04%
2019/10/25	1	64.70	0	0.00	64.70	1	2,717	0.04%
2019/10/22	0	0.00	10	65.80	65.70	-10	2,779	-0.36%
2019/10/09	0	0.00	34	63.11	63.00	-34	2,835	-1.20%
2019/10/07	1	63.50	0	0.00	63.50	1	2,938	0.03%
2019/10/03	10	64.75	0	0.00	64.80	10	2,895	0.35%
2019/10/02	0	0.00	15	65.30	65.70	-15	2,886	-0.52%
2019/10/01	0	0.00	2	65.40	65.50	-2	2,878	-0.07%
2019/09/27	3	65.07	0	0.00	64.70	3	2,847	0.11%
2019/09/26	0	0.00	1	65.30	65.30	-1	2,822	-0.04%
2019/09/25	1	65.50	0	0.00	66.00	1	2,787	0.04%
2019/09/24	1	66.40	6	66.13	66.40	-5	2,755	-0.18%
2019/09/20	2	66.15	0	0.00	65.60	2	2,699	0.07%
2019/09/19	0	0.00	1	64.90	64.90	-1	2,559	-0.04%
2019/09/17	4	63.90	1	64.10	63.80	3	2,479	0.12%
2019/09/16	2	64.60	0	0.00	64.70	2	2,502	0.08%
2019/09/11	1	63.40	0	0.00	63.60	1	2,484	0.04%
2019/09/10	2	63.30	0	0.00	63.40	2	2,484	0.08%
2019/09/06	3	63.50	0	0.00	63.40	3	2,511	0.12%
2019/09/05	1	63.60	0	0.00	63.30	1	2,502	0.04%
2019/08/28	5	62.20	0	0.00	62.20	5	2,465	0.20%
2019/07/30	1	64.40	1	64.30	64.30	0	2,302	0.00%
2019/07/24	2	66.90	2	66.70	66.70	0	2,282	0.00%
2019/07/22	3	67.60	1	67.30	67.50	2	2,195	0.09%
2019/07/16	1	67.10	0	0.00	67.10	1	2,170	0.05%
2019/07/11	2	65.80	2	66.10	65.90	0	2,258	0.00%
2019/07/05	1	64.60	0	0.00	64.60	1	2,382	0.04%
2019/07/01	1	63.90	0	0.00	64.10	1	2,643	0.04%
2019/06/20	0	0.00	1	63.80	63.60	-1	2,925	-0.03%
2019/06/18	2	61.05	0	0.00	61.40	2	2,912	0.07%
2019/06/06	1	61.20	0	0.00	61.10	1	3,063	0.03%
2019/06/04	1	61.60	0	0.00	61.60	1	3,079	0.03%
2019/05/24	2	60.75	0	0.00	60.70	2	3,139	0.06%
2019/05/16	1	61.90	0	0.00	61.30	1	3,158	0.03%
2019/05/13	1	65.50	0	0.00	64.00	1	3,151	0.03%
2019/05/10	0	0.00	1	65.60	66.20	-1	3,151	-0.03%
2019/05/06	0	0.00	1	67.40	67.30	-1	3,145	-0.03%
2019/05/02	0	0.00	2	69.80	69.40	-2	3,103	-0.06%
2019/04/10	0	0.00	5	67.68	67.30	-5	2,869	-0.17%
2019/04/03	1.2	64.98	0	0.00	65.00	1.2	2,644	0.05%
2019/04/02	2	64.70	0	0.00	64.80	2	2,605	0.08%
2019/04/01	2	64.15	2	63.90	63.80	0	2,515	0.00%
2019/03/26	0	0.00	2	62.15	62.30	-2	2,285	-0.09%
2019/03/25	0	0.00	1	61.20	61.80	-1	2,271	-0.04%
2019/03/22	1	62.60	0	0.00	62.60	1	2,252	0.04%
2019/03/21	1	63.50	0	0.00	63.60	1	2,241	0.04%
2019/03/19	0	0.00	1	62.60	63.00	-1	2,303	-0.04%
2019/03/07	0	0.00	4	61.60	61.60	-4	2,533	-0.16%
2019/03/04	4	62.20	0	0.00	62.20	4	2,653	0.15%
2019/02/27	0	0.00	1	62.80	63.10	-1	2,629	-0.04%
2019/02/25	0	0.00	1	62.80	63.50	-1	2,614	-0.04%
2019/02/18	0	0.00	7	60.00	60.20	-7	2,725	-0.26%
2019/02/13	0	0.00	2	60.65	61.20	-2	2,788	-0.07%
2019/02/11	1	59.70	1	59.60	59.50	0	2,750	0.00%
2019/01/25	1	58.60	0	0.00	58.50	1	2,709	0.04%
2019/01/22	0	0.00	20	58.40	58.30	-20	2,716	-0.74%
2019/01/16	0	0.00	11	57.90	57.80	-11	2,703	-0.41%
2019/01/14	0	0.00	2	58.10	57.80	-2	2,683	-0.07%
2019/01/11	2	58.40	2	58.40	58.30	0	2,732	0.00%
2019/01/10	5	58.48	4	58.23	58.30	1	2,715	0.04%
2019/01/09	0	0.00	1	59.70	59.20	-1	2,704	-0.04%
2019/01/08	2	59.05	2	58.95	58.70	0	2,689	0.00%
2019/01/07	2	59.50	1	59.20	58.90	1	2,715	0.04%
2019/01/04	1	58.40	0	0.00	58.90	1	2,752	0.04%
2018/12/28	0	0.00	7	60.60	60.50	-7	2,926	-0.24%
2018/12/21	0	0.00	3	60.40	60.70	-3	3,004	-0.10%
2018/12/19	1	60.50	0	0.00	61.00	1	2,996	0.03%
2018/12/11	2	59.80	2	60.05	59.80	0	3,016	0.00%
2018/12/10	0	0.00	4	61.20	61.00	-4	2,957	-0.14%
2018/12/07	1	62.00	0	0.00	62.20	1	2,971	0.03%
2018/12/06	1	60.50	0	0.00	61.50	1	3,007	0.03%
2018/12/04	1.2	62.89	1	63.20	62.80	0.2	3,000	0.00%
2018/12/03	5	63.34	0	0.00	63.30	5	3,000	0.17%
2018/11/30	2	60.60	0	0.00	62.20	2	2,962	0.07%
2018/11/29	1	62.10	0	0.00	61.30	1	2,796	0.04%
2018/11/27	0	0.00	3	61.80	61.20	-3	2,710	-0.11%
2018/11/22	0	0.00	1	61.40	61.20	-1	2,728	-0.04%
2018/11/14	5	64.20	0	0.00	64.10	5	2,607	0.19%
2018/11/12	3	65.70	0	0.00	64.20	3	2,577	0.12%
2018/11/08	4	66.80	0	0.00	66.60	4	2,571	0.16%
2018/11/06	2	66.00	0	0.00	66.40	2	2,609	0.08%
2018/11/02	0	0.00	2	66.25	66.70	-2	2,624	-0.08%
2018/11/01	1	66.00	0.1	66.20	66.00	0.9	2,627	0.04%
2018/10/31	2	65.40	0	0.00	65.60	2	2,634	0.08%
2018/10/29	1	64.10	1	64.40	64.40	0	2,627	0.00%
2018/10/26	1	64.60	2	64.30	64.00	-1	2,630	-0.04%
2018/10/15	1	65.40	0	0.00	65.10	1	2,785	0.04%
2018/10/05	11	72.74	0	0.00	72.10	11	2,753	0.40%
2018/10/01	1	75.30	0	0.00	75.20	1	2,753	0.04%
2018/09/27	0	0.00	1	74.70	74.50	-1	2,759	-0.04%
2018/09/13	0	0.00	1	74.20	74.30	-1	2,800	-0.04%
2018/09/12	1	73.40	0	0.00	73.20	1	2,804	0.04%
2018/09/11	5	74.20	0	0.00	74.90	5	2,780	0.18%
2018/09/10	12	73.97	2	73.80	73.50	10	2,801	0.36%
2018/09/07	1	75.10	0	0.00	75.10	1	2,805	0.04%
2018/09/03	0	0.00	2	78.10	77.90	-2	2,730	-0.07%
2018/08/30	0	0.00	3	78.03	77.90	-3	2,780	-0.11%
2018/08/29	0	0.00	1	78.50	78.10	-1	2,803	-0.04%
2018/08/28	0	0.00	1	77.90	78.00	-1	2,797	-0.04%
2018/08/23	1	77.80	5	77.70	77.70	-4	2,873	-0.14%
2018/08/22	0	0.00	1	77.30	77.70	-1	2,907	-0.03%
2018/08/21	1	75.90	0	0.00	76.60	1	2,854	0.04%
2018/08/20	0	0.00	3	75.57	75.50	-3	2,880	-0.10%
2018/08/15	1	74.00	0	0.00	73.50	1	2,892	0.03%
2018/08/13	5	75.90	0	0.00	75.80	5	2,874	0.17%
2018/08/09	1	77.40	1	77.70	77.10	0	2,871	0.00%
2018/08/08	2	78.10	0	0.00	78.00	2	2,890	0.07%
2018/08/06	0	0.00	2	77.60	77.70	-2	2,953	-0.07%
2018/08/02	2	76.40	0	0.00	76.50	2	2,963	0.07%
2018/08/01	2	76.70	0	0.00	77.20	2	2,958	0.07%
2018/07/31	3	76.33	0	0.00	75.90	3	2,946	0.10%
2018/07/30	4	76.00	0	0.00	76.40	4	2,933	0.14%
2018/07/26	6	75.80	0	0.00	76.30	6	2,895	0.21%
2018/07/25	21	76.16	0	0.00	75.80	21	2,889	0.73%
2018/07/24	3	79.40	1	80.00	80.00	2	2,837	0.07%
2018/07/23	1	78.90	22	78.51	78.80	-21	2,711	-0.77%
2018/07/20	1	78.40	0	0.00	78.30	1	2,691	0.04%
2018/07/19	0	0.00	4	78.40	78.40	-4	2,671	-0.15%
2018/07/18	0	0.00	2	76.80	77.50	-2	2,648	-0.08%
2018/07/17	0	0.00	2	76.00	75.60	-2	2,580	-0.08%
2018/07/12	2	74.00	0	0.00	74.00	2	2,607	0.08%
2018/07/10	2	73.60	0	0.00	73.60	2	2,630	0.08%
2018/07/04	2	73.20	0	0.00	73.20	2	2,677	0.07%
2018/06/25	1	72.80	0	0.00	72.80	1	2,720	0.04%
2018/06/21	2	74.10	0	0.00	74.00	2	2,690	0.07%
2018/06/13	0	0.00	3	77.00	76.90	-3	2,662	-0.11%
2018/06/12	0	0.00	1	76.60	76.70	-1	2,731	-0.04%
2018/06/11	1	77.50	0	0.00	77.30	1	2,758	0.04%
2018/06/08	0	0.00	1	77.20	77.20	-1	2,814	-0.04%
2018/06/07	1	77.90	3	78.00	78.00	-2	2,831	-0.07%
2018/06/04	0.2	75.50	1	75.10	75.50	-0.8	2,800	-0.03%
2018/05/31	1	74.20	0	0.00	73.80	1	2,810	0.04%
2018/05/30	1	74.40	0	0.00	74.20	1	2,753	0.04%
2018/05/29	0	0.00	4	75.30	75.40	-4	2,733	-0.15%
2018/05/28	3	75.50	0	0.00	75.70	3	2,782	0.11%
2018/05/25	3	75.23	0	0.00	75.10	3	2,787	0.11%
2018/05/24	0	0.00	2	74.40	74.80	-2	2,763	-0.07%
2018/05/21	1	73.90	0	0.00	74.10	1	2,838	0.04%
2018/05/18	1	73.90	0	0.00	73.40	1	2,859	0.03%
2018/05/15	0	0.00	5	75.60	75.20	-5	2,918	-0.17%
2018/05/14	4	78.10	0	0.00	78.00	4	3,054	0.13%
2018/05/11	5	77.70	0	0.00	77.30	5	3,059	0.16%
2018/05/04	0	0.00	1	73.70	74.00	-1	3,241	-0.03%
2018/05/03	1	73.90	0	0.00	73.80	1	3,288	0.03%
2018/04/23	1	75.40	0	0.00	74.90	1	3,419	0.03%
2018/04/18	1	77.40	0	0.00	76.30	1	3,440	0.03%
2018/04/10	1	77.60	0	0.00	77.70	1	3,446	0.03%
2018/04/09	5	77.40	1	77.40	77.80	4	3,436	0.12%
2018/03/26	0	0.00	2	77.95	78.00	-2	3,427	-0.06%
2018/03/23	0	0.00	1	78.40	78.40	-1	3,463	-0.03%
2018/03/22	0	0.00	1	79.80	79.30	-1	3,466	-0.03%
2018/03/21	0	0.00	1	79.50	79.90	-1	3,443	-0.03%
2018/03/20	0	0.00	1	78.90	79.00	-1	3,488	-0.03%
2018/03/16	3	79.40	0	0.00	79.10	3	3,490	0.09%
2018/03/15	2	80.10	0	0.00	79.60	2	3,438	0.06%
2018/03/14	4	80.25	0	0.00	80.10	4	3,435	0.12%
2018/03/13	5	81.74	0	0.00	81.70	5	3,424	0.15%
2018/03/12	0	81.20	1	81.10	81.20	-1	3,469	-0.03%
2018/03/09	0	0.00	3	80.17	79.70	-3	3,486	-0.09%
2018/03/08	1	79.00	0	0.00	79.00	1	3,472	0.03%
2018/03/07	2	78.90	2	80.00	78.90	0	3,486	0.00%
2018/03/02	1	78.90	0	0.00	78.90	1	3,779	0.03%
2018/03/01	2	79.55	1	80.90	79.70	1	3,870	0.03%
2018/02/27	1	79.40	5	79.90	79.40	-4	3,917	-0.10%
2018/02/26	0	0.00	2	80.00	79.90	-2	3,930	-0.05%
2018/02/23	3	79.80	0	0.00	79.40	3	3,963	0.08%
2018/02/22	4	78.80	0	0.00	79.00	4	4,008	0.10%
2018/02/12	2	78.75	1	78.50	78.30	1	4,036	0.02%
2018/02/09	1	78.70	0	0.00	78.50	1	4,084	0.02%
2018/02/07	3	80.67	0	0.00	80.30	3	4,252	0.07%
2018/02/06	0	0.00	21	78.40	78.70	-21	4,506	-0.47%
2018/02/01	1	84.90	0	0.00	85.00	1	4,546	0.02%
2018/01/31	1	83.40	0	0.00	83.40	1	4,596	0.02%
2018/01/30	1	83.60	0	0.00	83.50	1	4,616	0.02%
2018/01/29	5	84.54	0	0.00	84.50	5	4,613	0.11%
2018/01/26	1	85.20	0	0.00	85.60	1	4,648	0.02%
2018/01/24	1	85.70	0	0.00	86.50	1	4,754	0.02%
2018/01/23	3	86.30	0	0.00	86.20	3	4,991	0.06%
2018/01/22	0	0.00	1	86.70	86.90	-1	5,056	-0.02%
2018/01/19	11	87.18	0	0.00	87.40	11	5,104	0.22%
2018/01/18	1	87.40	0	0.00	86.70	1	5,113	0.02%
2018/01/17	10	86.55	0	0.00	87.00	10	5,111	0.20%
2018/01/16	0	0.00	28	86.66	86.50	-28	5,143	-0.54%
2018/01/15	0	0.00	1	86.60	86.20	-1	5,168	-0.02%
2018/01/09	1	85.80	0	0.00	85.50	1	5,335	0.02%