鴻準 (2354)-元大-鳳山券商分點個股進出

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
62.0
漲跌
▲1.7
漲幅
+2.82%
成交量
45,640張
產業
上市其他電子類股
1002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－元大-鳳山券商分點個股進出

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-鳳山券商分點個股進出
元大-鳳山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
2024/04/24	18	61.95	11.1	61.77	62.00	6.9	19,592	0.04%
2024/04/23	3.1	57.37	8.3	59.35	60.30	-5.2	18,907	-0.03%
2024/04/22	2	56.30	3	56.83	57.00	-1	18,438	-0.01%
2024/04/19	1	55.00	0	0.00	55.80	1	18,278	0.01%
2024/04/18	0	0.00	3	55.83	56.50	-3	18,105	-0.02%
2024/04/17	3	55.47	5	55.80	55.60	-2	17,987	-0.01%
2024/04/16	15.4	55.31	14	54.86	55.00	1.4	17,836	0.01%
2024/04/15	2	57.40	3	57.90	57.50	-1	17,596	-0.01%
2024/04/12	7	58.59	3	58.77	58.50	4	17,434	0.02%
2024/04/11	15.1	59.26	11	59.88	59.10	4.1	17,226	0.02%
2024/04/10	17	62.17	29	62.20	61.20	-12	16,729	-0.07%
2024/04/09	7	64.09	1.4	63.21	63.00	5.6	16,351	0.03%
2024/04/08	24.1	63.07	43.3	63.22	63.50	-19.2	15,980	-0.12%
2024/04/03	18.3	63.60	15	63.63	64.00	3.3	15,670	0.02%
2024/04/02	14.2	64.47	6.1	64.21	64.90	8.1	15,264	0.05%
2024/04/01	8	64.59	11	64.11	63.80	-3	14,706	-0.02%
2024/03/29	49.1	63.56	41	63.56	63.00	8.1	14,144	0.06%
2024/03/28	150	65.80	183.3	66.38	65.10	-33.2	13,289	-0.25%	大買/大賣/
2024/03/27	16	60.65	35.2	62.68	63.60	-19.2	10,914	-0.18%
2024/03/26	33	58.39	16	58.15	57.90	17	9,790	0.17%
2024/03/25	43	58.61	26.6	58.69	58.70	16.4	9,502	0.17%
2024/03/22	59	59.20	19	59.39	59.00	40	9,239	0.43%
2024/03/21	25.1	58.24	30.1	59.04	59.10	-5	8,698	-0.06%
2024/03/20	76.3	58.61	75.1	59.25	58.20	1.3	8,078	0.02%
2024/03/19	8.1	55.08	21.2	55.90	58.10	-13.1	6,912	-0.19%
2024/03/18	32	55.09	5	54.60	55.40	27	6,431	0.42%
2024/03/15	49.8	56.47	38.7	56.74	55.60	11.1	6,066	0.18%
2024/03/14	48.4	54.47	37.3	54.81	53.70	11.1	4,982	0.22%
2024/03/13	58	58.53	76.5	59.03	58.90	-18.5	4,239	-0.44%
2024/03/12	7	53.49	15	53.03	55.30	-8	2,479	-0.32%
2024/03/11	0.1	50.00	0	0.00	50.30	0.1	2,126	0.00%
2024/03/08	2	49.25	1	49.20	49.20	1	2,072	0.05%
2024/03/07	12	49.97	0	0.00	50.10	12	2,041	0.59%
2024/03/05	9	50.26	5	50.30	50.50	4	1,996	0.20%
2024/02/29	5	49.75	0	0.00	49.70	5	1,952	0.26%
2024/02/27	0	0.00	0.3	49.95	49.70	-0.3	1,931	-0.01%
2024/02/23	1	50.20	0	0.00	50.10	1	1,936	0.05%
2024/02/22	5.1	50.60	0	0.00	50.70	5.1	1,954	0.26%
2024/02/19	0	0.00	2	50.30	50.30	-2	1,984	-0.10%
2024/02/15	0.2	49.50	2	49.10	49.40	-1.8	2,030	-0.09%
2024/01/25	2	50.30	0	50.50	50.60	2	2,055	0.10%
2024/01/19	0	0.00	3	49.65	49.70	-3	2,183	-0.14%
2024/01/17	0.2	50.00	0	0.00	49.65	0.2	2,182	0.01%
2024/01/10	0	0.00	1	51.30	51.20	-1	2,301	-0.04%
2024/01/09	1.1	51.69	2	51.60	51.50	-0.9	2,305	-0.04%
2024/01/08	1	51.50	4	51.60	51.60	-3	2,321	-0.13%
2024/01/04	0	52.00	2	51.90	51.90	-2	2,373	-0.08%
2024/01/03	0	0.00	1	52.20	52.10	-1	2,429	-0.04%
2024/01/02	0	0.00	2	52.80	52.80	-2	2,540	-0.08%
2023/12/29	6.3	53.18	0	0.00	53.10	6.3	2,580	0.24%
2023/12/25	1	51.90	0	0.00	51.90	1	2,740	0.04%
2023/12/20	3	51.97	0	0.00	52.30	3	2,890	0.10%
2023/12/19	1	51.40	0	0.00	51.60	1	2,959	0.03%
2023/12/18	1	52.00	0	0.00	52.00	1	3,097	0.03%
2023/12/15	0	0.00	2	52.00	52.00	-2	3,417	-0.06%
2023/12/14	1	52.00	1	51.90	52.00	0	4,109	0.00%
2023/12/13	2	51.90	0	0.00	52.00	2	4,243	0.05%
2023/12/07	7	51.67	0	0.00	51.50	7	4,462	0.16%
2023/12/06	3	51.97	1	51.80	52.00	2	4,460	0.04%
2023/12/05	3	53.30	0	0.00	53.10	3	4,399	0.07%
2023/12/01	0	0.00	4	53.20	53.20	-4	4,468	-0.09%
2023/11/30	0	0.00	4	53.40	53.30	-4	4,461	-0.09%
2023/11/29	3	53.47	2	53.40	53.40	1	4,483	0.02%
2023/11/27	1	53.30	0	0.00	53.00	1	4,565	0.02%
2023/11/24	0	0.00	4	53.30	53.30	-4	4,557	-0.09%
2023/11/22	0	0.00	1	53.50	53.30	-1	4,559	-0.02%
2023/11/21	1	53.20	0	0.00	53.50	1	4,550	0.02%
2023/11/20	0	0.00	0.5	53.10	53.00	-0.5	4,545	-0.01%
2023/11/17	1.5	53.27	0	0.00	53.20	1.5	4,530	0.03%
2023/11/15	0	0.00	1	53.20	52.90	-1	4,492	-0.02%
2023/11/14	0	0.00	6	52.42	52.30	-6	4,459	-0.13%
2023/11/08	1	52.30	0	0.00	52.20	1	4,509	0.02%
2023/11/07	0	52.50	0	0.00	52.20	0	4,501	0.00%
2023/11/02	0.1	52.90	1	53.00	53.00	-0.9	4,561	-0.02%
2023/11/01	0.1	52.60	1	52.20	52.20	-0.9	4,596	-0.02%
2023/10/31	0	0.00	41	52.22	52.40	-41	4,583	-0.89%
2023/10/30	0.1	52.60	18	52.22	51.80	-17.9	4,597	-0.39%
2023/10/26	2	52.30	0	0.00	52.30	2	4,608	0.04%
2023/10/25	44	53.64	0	0.00	53.30	44	4,628	0.95%
2023/10/24	1	53.10	2	52.60	53.10	-1	4,689	-0.02%
2023/10/23	1	53.80	1	53.60	53.50	0	4,929	0.00%
2023/10/20	0	0.00	1	54.50	54.70	-1	5,472	-0.02%
2023/10/19	0	0.00	5	55.20	55.10	-5	5,484	-0.09%
2023/10/18	1	55.50	7	55.66	55.50	-6	5,484	-0.11%
2023/10/17	2	56.45	0	0.00	56.40	2	5,440	0.04%
2023/10/13	0	0.00	1	57.40	57.20	-1	5,601	-0.02%
2023/10/12	11	57.58	2	57.90	58.00	9	5,683	0.16%
2023/10/11	2.1	57.19	0	0.00	57.40	2.1	5,704	0.04%
2023/10/06	2.1	56.94	20	56.55	56.50	-17.9	5,731	-0.31%
2023/10/05	0	0.00	1	58.10	58.20	-1	5,621	-0.02%
2023/10/04	1	56.50	0	0.00	57.10	1	5,578	0.02%
2023/10/03	3	57.87	2	57.85	57.40	1	5,552	0.02%
2023/10/02	1	57.40	0	0.00	57.60	1	5,518	0.02%
2023/09/28	3	56.67	1	57.50	57.70	2	5,487	0.04%
2023/09/27	0	0.00	2	55.85	55.90	-2	5,446	-0.04%
2023/09/26	4	56.30	0	0.00	56.30	4	5,403	0.07%
2023/09/25	0	0.00	4	57.40	57.60	-4	5,400	-0.07%
2023/09/22	4	57.80	8	57.58	57.50	-4	5,379	-0.07%
2023/09/21	1	59.20	7	57.97	58.00	-6	5,321	-0.11%
2023/09/20	25	60.24	6	59.48	58.90	19	5,188	0.37%
2023/09/19	50	61.62	26.1	61.17	60.70	23.9	4,915	0.49%
2023/09/18	3	57.87	1	58.40	57.10	2	4,282	0.05%
2023/09/15	0	0.00	8	57.41	59.00	-8	4,137	-0.19%
2023/09/14	0	0.00	7	57.47	57.50	-7	3,996	-0.18%
2023/09/13	1	57.30	1	56.50	56.50	0	3,967	0.00%
2023/09/12	0	0.00	1	57.30	57.30	-1	4,003	-0.02%
2023/09/11	6	57.38	10	56.20	56.20	-4	3,998	-0.10%
2023/09/08	6	56.80	3	57.10	57.10	3	4,071	0.07%
2023/09/07	5	56.70	5	56.50	56.50	0	4,094	0.00%
2023/09/06	1	56.80	2	57.00	57.10	-1	4,090	-0.02%
2023/09/05	1	56.30	0	0.00	56.30	1	4,028	0.02%
2023/09/04	1	56.10	4	55.88	55.90	-3	4,034	-0.07%
2023/09/01	6	56.95	2	56.50	57.00	4	4,010	0.10%
2023/08/31	3	55.70	0	0.00	55.70	3	3,965	0.08%
2023/08/28	7	55.50	7	55.20	54.70	0	4,056	0.00%
2023/08/25	1	54.80	0	0.00	54.80	1	4,107	0.02%
2023/08/23	0	0.00	1	54.80	54.80	-1	4,121	-0.02%
2023/08/21	0	0.00	8	54.83	54.30	-8	4,116	-0.19%
2023/08/17	8	55.20	3	55.13	54.90	5	4,100	0.12%
2023/08/14	0	0.00	50	55.20	55.70	-50	4,055	-1.23%
2023/08/11	0.1	56.30	0	0.00	56.10	0.1	4,036	0.00%
2023/08/10	1	57.10	0	0.00	56.20	1	4,024	0.02%
2023/08/09	1	56.90	0	0.00	56.90	1	3,989	0.03%
2023/08/08	0	0.00	1	56.90	56.60	-1	3,967	-0.03%
2023/08/07	1	56.60	0	0.00	56.20	1	3,944	0.03%
2023/08/04	3	54.80	2	54.60	54.80	1	3,912	0.03%
2023/08/02	0	0.00	5	54.50	54.50	-5	3,906	-0.13%
2023/08/01	1	56.00	5	55.80	55.70	-4	3,843	-0.10%
2023/07/31	0	0.00	2	56.00	55.70	-2	3,826	-0.05%
2023/07/27	2	57.30	1.2	56.83	56.90	0.8	3,731	0.02%
2023/07/26	18.2	57.74	10.8	58.55	57.00	7.4	3,664	0.20%
2023/07/25	32.8	59.94	18.1	59.56	59.50	14.7	3,399	0.43%
2023/07/19	1	56.10	0	0.00	55.90	1	2,738	0.04%
2023/07/18	8	57.60	4	57.60	57.40	4	2,693	0.15%
2023/07/17	3	56.83	4	57.08	57.20	-1	2,560	-0.04%
2023/07/14	0	0.00	1	55.90	56.20	-1	2,497	-0.04%
2023/07/13	2	55.15	5	56.00	54.90	-3	2,433	-0.12%
2023/07/11	1	53.60	0	0.00	53.60	1	2,347	0.04%
2023/07/10	0	0.00	2	53.20	52.90	-2	2,354	-0.08%
2023/07/06	5	53.00	5	53.50	53.00	0	2,335	0.00%
2023/07/05	0.1	54.00	4	54.00	53.70	-3.9	2,299	-0.17%
2023/07/04	1	55.00	0	0.00	54.70	1	2,283	0.04%
2023/06/29	2	56.20	1	56.10	55.80	1	2,348	0.04%
2023/06/28	0	0.00	5	55.98	56.00	-5	2,437	-0.21%
2023/06/27	3	57.30	0	0.00	55.80	3	2,426	0.12%
2023/06/26	1	57.60	4	57.95	57.60	-3	2,398	-0.13%
2023/06/20	1	56.50	0	0.00	56.10	1	2,319	0.04%
2023/06/19	0.6	55.90	0	0.00	56.50	0.6	2,318	0.03%
2023/06/15	0	0.00	1	56.70	56.50	-1	2,246	-0.04%
2023/06/14	9	57.11	3	57.00	56.50	6	2,238	0.27%
2023/06/13	4	55.93	1	56.00	55.80	3	2,150	0.14%
2023/06/12	2.1	55.61	1	55.70	55.40	1.1	2,109	0.05%
2023/06/09	1	54.80	0	0.00	54.60	1	2,095	0.05%
2023/06/08	0	0.00	2	55.00	55.00	-2	2,106	-0.09%
2023/06/06	0	0.00	2	55.80	55.70	-2	2,168	-0.09%
2023/06/02	0	0.00	1	55.80	55.90	-1	2,258	-0.04%
2023/06/01	3	55.27	4	55.80	55.80	-1	2,232	-0.04%
2023/05/31	0	0.00	1	55.00	54.30	-1	2,170	-0.05%
2023/05/30	1	54.30	1	54.30	54.50	0	2,127	0.00%
2023/05/25	1	53.50	0	0.00	53.60	1	2,188	0.05%
2023/05/17	0	0.00	0.1	53.50	53.50	-0.1	2,337	0.00%
2023/05/08	0	0.00	2	53.50	53.50	-2	2,534	-0.08%
2023/05/02	0	0.00	5	53.86	53.80	-5	3,026	-0.17%
2023/04/27	1.4	53.42	1	53.20	53.40	0.4	3,290	0.01%
2023/04/25	0	0.00	6.1	52.62	52.60	-6.1	3,295	-0.19%
2023/04/24	1	53.50	0	0.00	53.40	1	3,305	0.03%
2023/04/21	4	53.95	0	0.00	53.80	4	3,344	0.12%
2023/04/19	4	55.35	1	55.60	55.00	3	3,398	0.09%
2023/04/14	0	0.00	4	55.08	54.80	-4	3,409	-0.12%
2023/04/13	2	54.85	0	0.00	54.70	2	3,423	0.06%
2023/04/11	0.1	55.50	1	55.60	55.70	-0.9	3,462	-0.03%
2023/04/10	0	0.00	5	55.50	55.50	-5	3,501	-0.14%
2023/04/07	5	56.18	0	0.00	55.50	5	3,495	0.14%
2023/04/06	2	56.00	0	0.00	56.10	2	3,468	0.06%
2023/03/30	6	55.50	0	0.00	55.60	6	3,385	0.18%
2023/03/29	3	55.13	1	55.30	55.50	2	3,342	0.06%
2023/03/23	1	53.50	0	0.00	53.90	1	3,251	0.03%
2023/03/22	0	0.00	11	53.20	53.30	-11	3,255	-0.34%
2023/03/21	0	0.00	19	53.20	53.30	-19	3,332	-0.57%
2023/03/16	0	0.00	6	51.73	51.90	-6	3,323	-0.18%
2023/03/14	0	0.00	1	53.00	52.90	-1	3,392	-0.03%
2023/03/13	0	0.00	1	53.00	53.60	-1	3,484	-0.03%
2023/03/10	4.1	53.68	0	0.00	53.60	4.1	3,664	0.11%
2023/03/08	4	55.05	7	55.21	55.20	-3	3,746	-0.08%
2023/03/07	2	56.35	0	0.00	56.00	2	3,688	0.05%
2023/03/06	0	0.00	5	55.70	55.90	-5	3,654	-0.14%
2023/03/03	1	55.30	0	0.00	55.20	1	3,635	0.03%
2023/02/24	1	55.90	0	0.00	55.50	1	3,620	0.03%
2023/02/23	0	0.00	1	55.90	56.00	-1	3,592	-0.03%
2023/02/22	0	0.00	130	54.81	55.20	-130	3,564	-3.65%	大賣/鉅額交易
2023/02/21	0	0.00	8	55.71	55.70	-8	3,561	-0.22%
2023/02/20	1	56.00	4	55.80	56.00	-3	3,617	-0.08%
2023/02/17	8	55.00	7	54.97	55.30	1	3,625	0.03%
2023/02/16	5	54.94	0	0.00	55.10	5	3,670	0.14%
2023/02/15	3	54.87	0	0.00	54.50	3	3,743	0.08%
2023/02/14	120	55.29	0	0.00	55.10	120	3,728	3.22%	大買/鉅額交易
2023/02/13	2	54.90	0	0.00	54.90	2	3,778	0.05%
2023/02/10	2	54.75	0	0.00	54.60	2	3,788	0.05%
2023/02/09	3	55.63	1	55.40	55.50	2	3,733	0.05%
2023/02/08	8	56.23	1	55.80	55.80	7	3,710	0.19%
2023/02/07	5	56.00	3	56.10	56.20	2	3,671	0.05%
2023/02/06	1	56.60	5	56.66	56.50	-4	3,643	-0.11%
2023/02/03	0.3	56.20	3	56.50	56.30	-2.7	3,593	-0.08%
2023/02/02	2	55.95	8	55.75	56.40	-6	3,504	-0.17%
2023/02/01	3.1	54.79	1	54.70	55.00	2.1	3,320	0.06%
2023/01/31	1.3	55.00	0	0.00	54.20	1.3	3,260	0.04%
2023/01/30	0	0.00	3.3	54.95	55.40	-3.3	3,155	-0.11%
2023/01/17	1	52.20	0	0.00	52.20	1	2,909	0.03%
2023/01/13	4	52.75	3	53.00	52.60	1	2,934	0.03%
2023/01/12	2	52.90	0	0.00	52.70	2	2,949	0.07%
2023/01/11	0	0.00	4	53.80	53.80	-4	2,937	-0.14%
2023/01/10	1	53.30	0	0.00	53.40	1	2,918	0.03%
2023/01/09	5	53.04	11	52.93	53.20	-6	2,923	-0.21%
2023/01/06	1	52.30	4	52.25	52.40	-3	2,890	-0.10%
2023/01/05	0	0.00	1	51.70	51.00	-1	2,871	-0.03%
2023/01/04	0	0.00	1	51.40	51.40	-1	2,869	-0.03%
2023/01/03	1	51.00	0	0.00	51.30	1	2,882	0.03%
2022/12/30	1	51.80	1	51.80	51.90	0	2,868	0.00%
2022/12/29	1	51.30	0	0.00	51.00	1	2,841	0.04%
2022/12/28	3	52.23	0	0.00	52.30	3	2,828	0.11%
2022/12/27	0	0.00	1	51.90	52.00	-1	2,786	-0.04%
2022/12/23	0	0.00	1	51.60	51.40	-1	2,805	-0.04%
2022/12/22	0	0.00	1	51.20	52.00	-1	2,833	-0.04%
2022/12/20	0	0.00	6	51.20	51.00	-6	2,826	-0.21%
2022/12/16	1	52.80	0	0.00	52.60	1	2,839	0.04%
2022/12/13	1	53.80	8	53.65	53.70	-7	2,770	-0.25%
2022/12/07	2	52.80	4	52.60	52.80	-2	2,711	-0.07%
2022/12/06	2.3	53.26	0	0.00	53.20	2.3	2,685	0.09%
2022/12/05	6	54.38	9	54.40	54.20	-3	2,636	-0.11%
2022/12/02	4	53.65	5	53.94	54.00	-1	2,540	-0.04%
2022/12/01	2	51.90	1.1	52.32	51.90	0.9	2,378	0.04%
2022/11/30	8	51.88	0.5	51.20	52.10	7.5	2,386	0.31%
2022/11/28	0.1	49.85	0	0.00	49.95	0.1	2,280	0.00%
2022/11/23	0	0.00	1	49.95	49.75	-1	2,299	-0.04%
2022/11/16	15	50.30	2.3	49.77	50.10	12.7	2,340	0.54%
2022/11/15	2	49.73	0	0.00	49.60	2	2,273	0.09%
2022/11/11	0	0.00	1	48.40	48.85	-1	2,177	-0.05%
2022/11/10	0	0.00	1	47.95	47.55	-1	2,115	-0.05%
2022/11/09	0	0.00	2	47.95	48.20	-2	2,098	-0.10%
2022/11/03	0	45.70	0	0.00	45.55	0	2,187	0.00%
2022/10/20	0	0.00	15	45.85	45.95	-15	2,224	-0.67%
2022/10/19	15	46.12	0	0.00	46.00	15	2,210	0.68%
2022/10/18	1.3	46.50	0	0.00	46.30	1.3	2,214	0.06%
2022/10/14	1	46.25	0	0.00	46.10	1	2,267	0.04%
2022/10/13	1	45.90	3	45.60	45.25	-2	2,296	-0.09%
2022/10/11	1	46.30	0	0.00	46.35	1	2,287	0.04%
2022/10/05	1	46.80	0	0.00	46.55	1	2,364	0.04%
2022/09/28	0.2	45.70	0	0.00	45.15	0.2	2,452	0.01%
2022/09/23	1	46.75	0	0.00	46.75	1	2,600	0.04%
2022/09/22	1	46.75	1	47.10	47.20	0	2,734	0.00%
2022/09/21	0	0.00	1	48.15	47.35	-1	2,775	-0.04%
2022/09/16	0.2	48.80	0	0.00	48.00	0.2	2,831	0.01%
2022/09/15	0	0.00	1	48.80	48.90	-1	2,827	-0.04%
2022/09/13	1	50.00	0	0.00	49.80	1	2,901	0.03%
2022/09/07	1	47.70	0	0.00	47.15	1	3,249	0.03%
2022/09/06	0.6	49.10	2	48.45	48.15	-1.5	3,297	-0.04%
2022/08/31	0	0.00	1	50.40	50.60	-1	3,532	-0.03%
2022/08/29	0.2	50.50	1	50.40	50.20	-0.8	3,669	-0.02%
2022/08/26	3	51.43	1	51.50	51.60	2	3,781	0.05%
2022/08/24	1	50.50	0	0.00	50.30	1	4,467	0.02%
2022/08/19	0	0.00	2	50.55	50.60	-2	6,346	-0.03%
2022/08/18	0.7	50.30	0	0.00	50.20	0.7	6,430	0.01%
2022/08/15	1	50.60	0	0.00	50.40	1	6,717	0.01%
2022/08/12	1	51.10	2	51.05	51.10	-1	6,721	-0.01%
2022/08/11	0.1	50.60	0	0.00	50.60	0.1	6,755	0.00%
2022/08/10	1	49.35	1	49.80	49.80	0	6,770	0.00%
2022/08/08	6	48.64	2	48.50	48.60	4	6,957	0.06%
2022/08/05	2	48.50	0	0.00	48.85	2	7,083	0.03%
2022/07/22	1	49.75	0	0.00	49.20	1	7,219	0.01%
2022/07/20	1	47.50	11	47.35	47.50	-10	7,182	-0.14%
2022/07/18	3	46.95	5	46.95	47.00	-2	7,226	-0.03%
2022/07/15	1	46.80	0	0.00	46.60	1	7,237	0.01%
2022/07/14	1	46.95	0	0.00	46.80	1	7,239	0.01%
2022/07/13	0	0.00	16.3	46.94	47.05	-16.3	7,246	-0.22%
2022/07/12	0.1	45.75	0	0.00	45.70	0.1	7,211	0.00%
2022/07/11	0	0.00	6	46.43	46.25	-6	7,196	-0.08%
2022/07/08	10.3	46.46	0	0.00	46.05	10.3	7,190	0.14%
2022/07/07	0	0.00	1	46.00	46.25	-1	7,184	-0.01%
2022/07/06	5	45.77	2	45.75	45.10	3	7,162	0.04%
2022/07/05	0	0.00	0	46.70	46.55	0	7,137	0.00%
2022/07/01	6.1	48.59	8	48.61	47.00	-1.9	7,121	-0.03%
2022/06/30	4	49.63	0	0.00	49.30	4	7,040	0.06%
2022/06/29	1	52.60	0	0.00	52.20	1	6,921	0.01%
2022/06/27	0.2	53.50	0	0.00	53.60	0.2	6,921	0.00%
2022/06/24	1	52.70	1	53.10	52.70	0	6,897	0.00%
2022/06/23	1	52.50	0	0.00	52.50	1	6,879	0.01%
2022/06/21	2	54.20	1	54.30	54.60	1	6,830	0.01%
2022/06/20	0	0.00	1	52.90	52.90	-1	6,795	-0.01%
2022/06/17	0	0.00	1	54.80	55.50	-1	6,680	-0.01%
2022/06/16	3	56.70	9	55.97	55.20	-6	6,524	-0.09%
2022/06/15	5	56.38	2	56.40	56.20	3	6,514	0.05%
2022/06/14	7	55.96	2	56.40	56.40	5	6,485	0.08%
2022/06/13	1	55.80	1.1	55.71	55.50	-0.1	6,436	0.00%
2022/06/10	0.1	56.80	2	56.55	56.40	-1.9	6,353	-0.03%
2022/06/09	9	56.50	1	56.20	56.40	8	6,310	0.13%
2022/06/08	7	56.59	7	56.71	56.40	0	6,213	0.00%
2022/06/07	14	56.49	1	56.20	56.20	13	6,155	0.21%
2022/06/06	5	56.60	5	56.30	56.30	0	6,090	0.00%
2022/06/02	7	56.73	7	56.49	56.50	0	5,993	0.00%
2022/06/01	10.1	55.83	1	55.70	56.00	9.1	5,706	0.16%
2022/05/31	5	55.26	4	55.48	54.60	1	5,360	0.02%
2022/05/30	5.3	54.02	0	0.00	54.30	5.3	3,832	0.14%
2022/05/27	5	54.60	0	0.00	54.60	5	3,693	0.14%
2022/05/18	2	55.50	0	0.00	55.60	2	3,604	0.06%
2022/05/17	1.1	54.75	2	54.65	54.90	-0.9	3,578	-0.03%
2022/05/16	3	56.24	5	57.18	55.90	-2	3,497	-0.06%
2022/05/13	3	58.43	2	58.70	58.50	1	3,385	0.03%
2022/05/12	0	0.00	1	61.30	61.00	-1	3,285	-0.03%
2022/05/11	2	61.15	0	0.00	61.30	2	3,294	0.06%
2022/05/06	0	0.00	2	60.30	60.50	-2	3,424	-0.06%
2022/05/05	0	0.00	8	61.20	61.30	-8	3,468	-0.23%
2022/05/04	10	60.12	0	0.00	60.80	10	3,484	0.29%
2022/04/25	1	59.20	0	0.00	59.50	1	3,530	0.03%
2022/04/21	1	60.60	0	0.00	60.70	1	3,469	0.03%
2022/04/19	2	60.65	0	0.00	60.10	2	3,474	0.06%
2022/04/12	2	60.20	0	0.00	60.20	2	3,788	0.05%
2022/04/11	5	60.10	0	0.00	60.20	5	3,787	0.13%
2022/04/07	2	61.30	0	0.00	60.80	2	3,773	0.05%
2022/04/06	2	61.75	4	61.80	61.80	-2	3,737	-0.05%
2022/03/24	0	0.00	1	63.10	63.30	-1	3,651	-0.03%
2022/03/21	0	0.00	4	62.68	62.30	-4	3,677	-0.11%
2022/03/18	2	63.10	0	0.00	62.70	2	3,685	0.05%
2022/03/17	0	0.00	2	62.75	62.90	-2	3,647	-0.05%
2022/03/15	1	61.30	0	0.00	61.20	1	3,661	0.03%
2022/03/14	0	0.00	4	61.90	62.10	-4	3,671	-0.11%
2022/03/07	2	61.90	2	61.90	62.60	0	3,803	0.00%
2022/03/04	2	63.75	0	0.00	63.70	2	3,830	0.05%
2022/03/02	1	64.80	8.1	65.00	64.80	-7.1	3,932	-0.18%
2022/03/01	0.1	64.60	7	64.93	64.80	-6.9	3,908	-0.18%
2022/02/25	7	63.93	2	63.45	63.80	5	3,836	0.13%
2022/02/24	2	63.95	1	64.00	63.70	1	3,779	0.03%
2022/02/23	1	64.60	2.1	64.50	64.60	-1.1	3,696	-0.03%
2022/02/22	2	63.85	1	63.30	63.90	1	3,637	0.03%
2022/02/17	0	0.00	1	63.50	63.10	-1	3,784	-0.03%
2022/02/16	0	0.00	1	62.90	62.90	-1	3,852	-0.03%
2022/02/15	2	62.50	0	0.00	62.00	2	3,898	0.05%
2022/02/14	1	62.00	1	62.10	62.30	0	4,021	0.00%
2022/02/11	2	62.80	1	62.90	63.30	1	4,071	0.02%
2022/02/10	8	62.95	2.1	63.10	63.60	5.9	4,106	0.14%
2022/02/09	4	61.35	10	61.00	61.40	-6	4,034	-0.15%
2022/02/08	16	60.69	1	60.50	61.10	15	4,088	0.37%
2022/02/07	7	60.19	0	0.00	60.20	7	4,198	0.17%
2022/01/26	0	0.00	2.2	60.30	60.00	-2.2	4,219	-0.05%
2022/01/25	5	60.50	0	60.50	60.40	5	4,375	0.11%
2022/01/19	3	62.04	1	62.40	62.00	2	4,484	0.05%
2022/01/18	1	62.90	0	0.00	62.60	1	4,506	0.02%
2022/01/17	1	62.20	1	62.20	62.40	0	4,573	0.00%
2022/01/14	1	62.70	0	0.00	62.40	1	4,656	0.02%
2022/01/12	0.1	63.30	0	0.00	63.30	0.1	4,944	0.00%
2022/01/11	0.1	63.70	13	63.77	63.40	-13	5,062	-0.26%
2022/01/06	0	65.50	2	65.61	65.70	-2	5,601	-0.04%
2022/01/05	5	66.56	2	66.40	66.20	3	5,650	0.05%
2022/01/04	0	0.00	2	64.50	64.50	-2	5,601	-0.04%
2021/12/29	1	65.20	10	64.90	64.90	-9	6,247	-0.14%
2021/12/27	0	0.00	5	65.00	65.00	-5	7,234	-0.07%
2021/12/24	0	0.00	1	64.60	64.60	-1	7,497	-0.01%
2021/12/21	1	63.90	0	0.00	64.10	1	8,253	0.01%
2021/12/20	8	63.70	0	0.00	63.60	8	8,387	0.10%
2021/12/17	0	64.00	0	0.00	63.90	0	8,733	0.00%
2021/12/15	1	63.90	0	0.00	63.90	1	9,158	0.01%
2021/12/09	0	0.00	1	65.10	65.20	-1	9,552	-0.01%
2021/12/08	0	0.00	2	64.50	64.30	-2	9,529	-0.02%
2021/12/07	11	64.55	1	64.30	64.30	10	9,514	0.11%
2021/12/06	1	65.40	2	65.40	65.50	-1	9,462	-0.01%
2021/12/03	2	64.60	0	0.00	64.40	2	9,490	0.02%
2021/12/01	3	64.63	0	0.00	64.90	3	9,490	0.03%
2021/11/30	0	0.00	3	65.23	65.20	-3	9,519	-0.03%
2021/11/29	2	64.70	0	0.00	65.00	2	9,497	0.02%
2021/11/26	3	65.07	8	65.75	65.10	-5	9,469	-0.05%
2021/11/25	1	66.60	0	0.00	66.60	1	9,412	0.01%
2021/11/24	1	67.10	0	0.00	67.10	1	9,427	0.01%
2021/11/23	4	66.58	1	66.60	66.60	3	9,460	0.03%
2021/11/22	7	67.17	0	0.00	67.10	7	9,442	0.07%
2021/11/19	2	66.70	0	0.00	66.70	2	9,486	0.02%
2021/11/18	1	66.80	1	67.00	67.10	0	9,548	0.00%
2021/11/17	3	67.40	0	0.00	66.90	3	9,682	0.03%
2021/11/16	2	67.30	11	67.25	67.30	-9	9,779	-0.09%
2021/11/15	0	0.00	3	68.20	68.00	-3	9,836	-0.03%
2021/11/12	1	68.90	0	0.00	68.90	1	9,928	0.01%
2021/11/11	8	70.74	1	71.10	69.30	7	9,930	0.07%
2021/11/09	5	69.60	0	0.00	69.60	5	9,853	0.05%
2021/11/08	1	69.60	11	69.56	69.60	-10	9,847	-0.10%
2021/11/05	6	69.70	8	69.88	70.00	-2	9,845	-0.02%
2021/11/04	7	69.83	7.1	70.13	70.00	-0.1	9,782	0.00%
2021/11/03	3	69.43	1	69.70	69.80	2	9,643	0.02%
2021/11/02	14	69.71	12.1	69.75	69.10	1.9	9,609	0.02%
2021/10/29	1.4	68.65	1	68.60	68.80	0.4	9,456	0.00%
2021/10/28	1	68.70	2	68.45	68.60	-1	9,393	-0.01%
2021/10/27	1	67.80	0.1	67.60	67.70	0.9	9,316	0.01%
2021/10/26	1	68.00	0	0.00	68.00	1	9,311	0.01%
2021/10/25	1	68.60	2	68.40	68.30	-1	9,279	-0.01%
2021/10/22	0	67.70	1	67.60	67.90	-1	9,259	-0.01%
2021/10/21	9.1	67.27	3	67.23	66.50	6.1	9,213	0.07%
2021/10/20	3	67.60	3	68.40	67.90	0	9,154	0.00%
2021/10/19	11	68.47	5	68.06	68.00	6	9,037	0.07%
2021/10/18	8	70.19	9	70.09	68.70	-1	8,913	-0.01%
2021/10/15	2	70.20	9	70.27	70.80	-7	8,729	-0.08%
2021/10/14	3	70.07	3	68.63	68.50	0	8,527	0.00%
2021/10/13	2	68.50	7	68.44	69.00	-5	8,468	-0.06%
2021/10/12	4	67.90	3	68.20	67.90	1	8,397	0.01%
2021/10/08	17	70.22	9	70.18	70.10	8	8,305	0.10%
2021/10/07	5	69.44	6	69.65	69.40	-1	8,151	-0.01%
2021/10/06	7	69.76	54	69.89	68.30	-47	8,078	-0.58%
2021/10/05	66	69.90	14.3	70.08	71.20	51.7	7,773	0.67%
2021/10/04	22.3	70.21	47.6	70.62	70.90	-25.3	7,414	-0.34%
2021/10/01	1	68.60	1	69.00	67.60	0	6,842	0.00%
2021/09/30	14	70.72	33	70.82	70.30	-19	6,600	-0.29%
2021/09/29	7	68.53	7	68.70	68.70	0	6,218	0.00%
2021/09/28	5	68.64	3	68.73	69.40	2	6,209	0.03%
2021/09/27	1	68.90	1	68.50	68.80	0	6,058	0.00%
2021/09/24	5	68.86	6	69.57	68.70	-1	5,961	-0.02%
2021/09/23	3	67.77	14.2	68.04	68.00	-11.2	5,645	-0.20%
2021/09/22	0	0.00	30	65.00	66.20	-30	5,330	-0.56%
2021/09/17	0	64.90	0	65.50	66.50	0	5,240	0.00%
2021/09/16	1	64.70	1.5	64.93	64.40	-0.5	5,113	-0.01%
2021/09/15	16.5	65.51	21	65.69	65.00	-4.5	5,073	-0.09%
2021/09/13	2	63.00	0	0.00	63.00	2	4,862	0.04%
2021/09/10	1	63.20	3	63.30	63.50	-2	4,890	-0.04%
2021/09/09	1	63.10	0	0.00	63.50	1	5,004	0.02%
2021/09/08	2	63.35	1	63.70	62.90	1	5,002	0.02%
2021/09/07	1	64.40	0	0.00	64.30	1	4,951	0.02%
2021/09/06	0	0.00	4	64.83	64.00	-4	4,946	-0.08%
2021/09/03	0	0.00	1	63.90	64.90	-1	4,952	-0.02%
2021/09/02	1	65.60	2	65.10	64.20	-1	4,909	-0.02%
2021/09/01	1	65.80	0.3	66.00	65.60	0.7	4,851	0.01%
2021/08/31	1.1	65.70	2.2	65.72	66.30	-1.1	4,845	-0.02%
2021/08/27	1	66.40	1	66.30	66.20	0	4,900	0.00%
2021/08/26	2	65.20	1	65.00	65.70	1	4,919	0.02%
2021/08/25	0	0.00	6	65.50	65.70	-6	5,051	-0.12%
2021/08/24	2	66.65	1	66.40	65.70	1	5,050	0.02%
2021/08/23	6.4	67.11	5.4	66.94	67.30	1	5,006	0.02%
2021/08/20	2	64.75	1	64.30	65.90	1	4,871	0.02%
2021/08/19	11	64.78	6	64.60	64.50	5	4,791	0.10%
2021/08/18	0	0.00	2	66.30	66.80	-2	4,610	-0.04%
2021/08/17	0	0.00	3	64.40	64.40	-3	4,482	-0.07%
2021/08/16	0	0.00	4	63.60	63.90	-4	4,440	-0.09%
2021/08/13	2	64.40	0	0.00	64.00	2	4,433	0.05%
2021/08/12	0	63.60	1	64.00	63.80	-1	4,405	-0.02%
2021/08/11	2	62.90	2	62.70	63.30	0	4,404	0.00%
2021/08/06	0.1	63.30	0	0.00	63.70	0.1	4,665	0.00%
2021/08/05	0.1	63.10	2	63.20	63.20	-1.9	4,772	-0.04%
2021/08/03	1	62.00	2	61.85	62.30	-1	5,070	-0.02%
2021/08/02	1	61.80	0	0.00	62.20	1	5,105	0.02%
2021/07/30	7	61.82	0	0.00	61.60	7	5,173	0.14%
2021/07/29	0	62.60	0	0.00	62.70	0	5,196	0.00%
2021/07/28	0.1	62.50	0	0.00	62.20	0.1	5,306	0.00%
2021/07/27	0.2	63.14	1	62.50	62.50	-0.8	5,499	-0.01%
2021/07/26	0.1	62.60	2	63.10	63.10	-2	5,680	-0.03%
2021/07/23	0	62.80	0	0.00	62.60	0	5,639	0.00%
2021/07/22	1	62.22	0	0.00	62.40	1	5,708	0.02%
2021/07/21	5	63.00	25	63.10	63.00	-20	5,794	-0.35%
2021/07/20	10	64.60	28	64.20	64.20	-18	5,755	-0.31%
2021/07/19	1	65.80	3	65.77	65.80	-2	5,777	-0.03%
2021/07/16	0	0.00	4	66.20	66.50	-4	5,967	-0.07%
2021/07/15	0	0.00	12.1	66.65	66.70	-12.1	6,086	-0.20%
2021/07/14	15	66.10	0	0.00	65.80	15	6,100	0.25%
2021/07/13	3	66.23	15	66.56	66.10	-12	6,153	-0.20%
2021/07/12	14	65.64	21	65.50	65.80	-7	6,170	-0.11%
2021/07/09	11	65.07	0.2	65.00	65.00	10.8	6,253	0.17%
2021/07/08	0	65.60	0	0.00	65.50	0	6,399	0.00%
2021/07/07	5.4	66.00	5	66.10	65.50	0.4	6,501	0.01%
2021/07/06	5.1	66.00	2	66.10	66.00	3.1	6,572	0.05%
2021/07/05	12.1	65.91	6	66.13	67.00	6.1	6,628	0.09%
2021/07/02	0	0.00	5	65.00	65.00	-5	6,607	-0.08%
2021/07/01	4	65.20	14	65.06	65.10	-10	6,709	-0.15%
2021/06/30	9	65.72	0.2	66.00	65.70	8.8	6,760	0.13%
2021/06/29	6	65.22	0	0.00	65.30	6	6,904	0.09%
2021/06/28	0	0.00	2	65.30	65.30	-2	7,157	-0.03%
2021/06/25	0	0.00	4	66.03	65.60	-4	7,238	-0.06%
2021/06/23	5	64.60	0	0.00	65.10	5	7,422	0.07%
2021/06/22	5	63.88	0	0.00	63.90	5	7,633	0.07%
2021/06/21	11	64.64	5	65.20	64.20	6	7,891	0.08%
2021/06/17	6	64.85	0	0.00	65.00	6	9,076	0.07%
2021/06/16	4	64.55	7	64.90	64.60	-3	9,342	-0.03%
2021/06/15	5	65.08	2.3	64.83	65.00	2.7	9,745	0.03%
2021/06/11	0.3	65.00	0	0.00	64.90	0.3	10,415	0.00%
2021/06/10	2	64.20	0	0.00	64.20	2	10,545	0.02%
2021/06/07	1	63.50	0	0.00	63.50	1	11,381	0.01%
2021/06/04	4	63.80	1	63.90	64.00	3	11,419	0.03%
2021/06/03	5	65.08	2	65.60	65.10	3	11,503	0.03%
2021/06/02	12	67.03	13	66.22	65.90	-1	11,547	-0.01%
2021/06/01	2	66.00	0	65.70	66.40	2	11,512	0.02%
2021/05/31	0	0.00	1	65.30	65.30	-1	11,685	-0.01%
2021/05/28	1	65.00	1	65.00	64.60	0	11,746	0.00%
2021/05/27	0	0.00	4	63.65	64.00	-4	11,840	-0.03%
2021/05/26	2	63.80	3	64.00	64.00	-1	12,006	-0.01%
2021/05/25	5	64.50	0	0.00	64.30	5	12,460	0.04%
2021/05/21	1	63.10	6	63.08	63.10	-5	13,201	-0.04%
2021/05/20	0	0.00	7	62.09	62.20	-7	13,440	-0.05%
2021/05/19	1	62.20	0	0.00	62.10	1	13,616	0.01%
2021/05/18	8	61.00	4	62.05	62.70	4	13,799	0.03%
2021/05/17	0	0.00	2	59.60	57.80	-2	13,988	-0.01%
2021/05/14	0	0.00	4	61.78	60.90	-4	14,093	-0.03%
2021/05/13	3	60.93	0	0.00	61.20	3	14,457	0.02%
2021/05/12	1	59.00	1	58.80	59.80	0	14,679	0.00%
2021/05/11	6	62.61	1	63.50	62.00	5	15,153	0.03%
2021/05/07	2.7	65.91	1	66.00	66.20	1.7	15,477	0.01%
2021/05/06	1	63.80	2	63.95	64.40	-1	15,780	-0.01%
2021/05/05	1.1	63.69	1	65.20	63.60	0.1	16,217	0.00%
2021/05/04	12.2	64.95	29.5	63.96	64.20	-17.3	16,250	-0.11%
2021/05/03	5.3	66.64	12	66.85	66.70	-6.8	16,320	-0.04%
2021/04/29	15	69.33	6.1	69.30	69.00	8.9	16,341	0.05%
2021/04/28	9	70.27	2.1	70.16	69.70	7	16,457	0.04%
2021/04/27	1	70.90	6	71.02	70.70	-5	16,704	-0.03%
2021/04/26	5	69.76	3	69.70	69.60	2	16,916	0.01%
2021/04/23	2	69.30	6	69.73	69.60	-4	17,894	-0.02%
2021/04/22	24.4	70.23	3	70.30	69.30	21.4	19,364	0.11%
2021/04/21	11	71.27	9	71.46	70.80	2	21,177	0.01%
2021/04/20	6	71.08	1.5	71.27	71.00	4.5	23,422	0.02%
2021/04/19	4.3	71.09	2	71.30	71.10	2.3	24,127	0.01%
2021/04/16	7	71.64	6	71.52	71.70	1	24,288	0.00%
2021/04/15	14	70.66	4	70.20	70.80	10	24,357	0.04%
2021/04/14	11.6	71.04	5	72.28	71.10	6.6	24,344	0.03%
2021/04/13	3	72.63	6	72.45	72.10	-3	24,468	-0.01%
2021/04/12	0	0.00	1	71.80	72.10	-1	24,572	0.00%
2021/04/09	4	72.10	15	72.24	72.00	-11	24,711	-0.04%
2021/04/08	10.1	72.34	3	72.33	72.30	7.1	24,687	0.03%
2021/04/07	2	72.85	5.1	72.64	73.10	-3.1	24,603	-0.01%
2021/04/06	15	72.15	2.1	72.12	72.10	12.9	24,526	0.05%
2021/04/01	2.4	71.77	4	71.85	71.90	-1.6	24,495	-0.01%
2021/03/31	13.2	72.87	14.2	73.07	72.60	-1	24,416	0.00%
2021/03/30	1	74.60	3	74.20	74.80	-2	24,191	-0.01%
2021/03/29	16	74.51	2	74.30	74.10	14	24,121	0.06%
2021/03/26	1	73.61	16	73.98	73.80	-15	24,108	-0.06%
2021/03/25	16.1	74.46	12.1	74.98	74.10	4	24,013	0.02%
2021/03/24	21	76.05	19.1	75.51	75.40	1.9	23,836	0.01%
2021/03/23	54.9	77.17	38	77.23	76.10	16.9	23,564	0.07%
2021/03/22	22.5	73.04	6	73.53	74.00	16.5	22,465	0.07%
2021/03/19	7.1	73.36	1.1	73.32	73.00	6	22,308	0.03%
2021/03/18	8.2	74.80	32	74.72	74.80	-23.8	22,105	-0.11%
2021/03/17	11.1	74.73	37.4	74.33	73.40	-26.3	21,765	-0.12%
2021/03/16	19	73.05	25	72.76	72.50	-6	21,200	-0.03%
2021/03/15	12	72.64	4	72.55	72.80	8	21,150	0.04%
2021/03/12	24.1	72.84	18.3	72.89	73.30	5.8	21,192	0.03%
2021/03/11	1	70.60	5	71.10	71.30	-4	21,120	-0.02%
2021/03/10	0	0.00	3	69.40	69.60	-3	20,960	-0.01%
2021/03/09	24	68.05	12	67.96	69.00	12	20,933	0.06%
2021/03/08	6	70.08	1	69.40	69.00	5	20,785	0.02%
2021/03/05	5	70.14	10	70.32	70.00	-5	20,689	-0.02%
2021/03/04	9.3	70.61	3	71.10	70.50	6.3	20,660	0.03%
2021/03/03	0	0.00	3	70.63	70.80	-3	20,431	-0.01%
2021/03/02	8.3	70.45	29.3	70.15	69.30	-21	20,303	-0.10%
2021/02/26	12.3	70.38	5.1	70.39	70.00	7.2	20,163	0.04%
2021/02/25	10	71.61	12.4	72.04	71.30	-2.4	19,931	-0.01%
2021/02/24	47.1	71.84	26	71.80	70.60	21.1	19,489	0.11%
2021/02/23	18	69.92	37	69.34	69.70	-19	18,843	-0.10%
2021/02/22	6	70.17	6	69.90	69.70	0	18,685	0.00%
2021/02/19	12	69.28	32	69.39	69.40	-20	18,424	-0.11%
2021/02/18	4	70.23	2.2	70.05	70.20	1.8	18,213	0.01%
2021/02/17	14.4	69.82	68	69.65	69.90	-53.7	17,982	-0.30%
2021/02/05	10	70.59	2	70.70	70.40	8	17,708	0.05%
2021/02/04	19.1	70.42	14.2	70.47	70.40	5	17,457	0.03%
2021/02/03	12.2	73.14	3	72.73	72.50	9.2	17,039	0.05%
2021/02/02	63.1	75.10	6	74.87	73.60	57.1	16,672	0.34%
2021/02/01	11.1	73.16	0	0.00	74.90	11.1	15,953	0.07%
2021/01/29	33.5	76.81	7	75.86	74.80	26.5	15,757	0.17%
2021/01/28	19.5	76.95	12	77.31	77.20	7.5	15,459	0.05%
2021/01/27	12.1	76.56	8	77.35	78.20	4.1	15,072	0.03%
2021/01/26	1.6	75.49	2	75.65	74.40	-0.5	14,563	0.00%
2021/01/25	10.2	75.56	8	76.53	75.30	2.2	14,395	0.02%
2021/01/22	5	74.94	4.5	73.31	75.60	0.5	14,088	0.00%
2021/01/21	3.2	72.74	10.1	73.38	72.50	-6.9	13,851	-0.05%
2021/01/20	9.2	73.39	40	72.97	72.10	-30.8	13,646	-0.23%
2021/01/19	8.3	76.24	7.1	76.16	76.00	1.2	13,299	0.01%
2021/01/18	66.1	76.18	53	76.00	77.30	13.1	12,960	0.10%
2021/01/15	96.5	76.93	120.2	76.22	75.60	-23.7	11,917	-0.20%	大賣/
2021/01/14	126.1	76.58	136.2	75.15	76.90	-10.1	10,349	-0.10%	大買/大賣/
2021/01/13	54.8	70.20	73	69.70	72.80	-18.2	8,308	-0.22%
2021/01/12	9.2	67.70	14.2	67.70	67.70	-5.1	5,923	-0.09%
2021/01/11	16	61.60	14	61.60	61.60	2	5,142	0.04%
2021/01/08	6	54.63	25	55.09	56.00	-19	4,890	-0.39%
2021/01/07	11	55.94	4	55.60	55.60	7	4,712	0.15%
2021/01/06	30.5	56.51	28.2	55.37	55.70	2.3	4,613	0.05%
2021/01/05	8	56.05	5	56.34	56.10	3	4,309	0.07%
2021/01/04	21.1	55.53	13	54.60	55.60	8.1	4,071	0.20%
2020/12/31	2	54.10	0	0.00	53.40	2	3,844	0.05%
2020/12/30	1	53.50	0	0.00	53.60	1	3,760	0.03%
2020/12/29	15	53.63	10	53.40	53.40	5	3,724	0.13%
2020/12/28	9	53.99	1	54.00	54.00	8	3,684	0.22%
2020/12/25	12	53.68	0	0.00	53.70	12	3,627	0.33%
2020/12/24	1	52.80	0	0.00	52.70	1	3,521	0.03%
2020/12/23	2	52.05	0	0.00	52.10	2	3,454	0.06%
2020/12/22	8	52.30	2	52.00	52.00	6	3,437	0.17%
2020/12/21	15	52.14	0	0.00	52.20	15	3,413	0.44%
2020/12/18	0.1	52.10	0	0.00	51.90	0.1	3,403	0.00%
2020/12/17	1.1	52.51	1	52.40	52.60	0.1	3,360	0.00%
2020/12/16	0	0.00	0.3	52.30	52.90	-0.3	3,354	-0.01%
2020/12/15	5	52.70	0	0.00	52.00	5	3,341	0.15%
2020/12/11	2	53.25	0	0.00	53.00	2	3,205	0.06%
2020/12/10	1	53.40	6	53.73	53.20	-5	3,128	-0.16%
2020/12/09	4.1	55.07	28	55.11	54.70	-23.9	2,998	-0.80%
2020/12/08	4	55.40	8	55.75	54.70	-4	2,877	-0.14%
2020/12/07	29.5	54.84	15	55.18	56.30	14.5	2,632	0.55%
2020/12/04	3	52.40	5.3	52.29	52.50	-2.3	2,227	-0.10%
2020/12/03	0.1	51.70	15	51.80	51.60	-14.9	2,175	-0.69%
2020/12/02	0	0.00	30	52.30	52.20	-30	2,119	-1.42%
2020/12/01	0.1	52.40	0	0.00	52.40	0.1	2,123	0.00%
2020/11/30	1	52.50	0	0.00	52.60	1	2,111	0.05%
2020/11/27	11.1	52.19	1	52.20	52.10	10.1	2,002	0.50%
2020/11/26	5.1	52.20	0	0.00	52.20	5.1	2,000	0.25%
2020/11/25	1	51.60	1	51.60	51.60	0	2,039	0.00%
2020/11/24	1	52.10	0	0.00	51.60	1	2,028	0.05%
2020/11/23	2	52.30	0	0.00	52.40	2	2,003	0.10%
2020/11/19	0	0.00	5	51.70	51.50	-5	1,946	-0.26%
2020/11/18	1.1	51.70	13	51.51	51.80	-11.9	1,948	-0.61%
2020/11/17	0.1	51.40	2	51.40	51.30	-1.9	1,939	-0.10%
2020/11/16	7	51.47	0	0.00	51.50	7	1,987	0.35%
2020/11/13	6	51.37	0	0.00	51.00	6	1,988	0.30%
2020/11/12	20	52.20	25	52.24	52.30	-5	1,946	-0.26%
2020/11/09	5	51.80	6	52.00	51.70	-1	1,966	-0.05%
2020/11/04	0	0.00	4	51.20	51.10	-4	1,995	-0.20%
2020/10/30	8	50.15	0	0.00	50.10	8	2,045	0.39%
2020/10/29	2	50.30	0	0.00	50.40	2	2,036	0.10%
2020/10/22	25	51.24	1	51.40	51.30	24	2,165	1.11%
2020/10/21	25	51.40	0	0.00	51.40	25	2,221	1.13%
2020/10/19	1	52.10	0	0.00	51.90	1	2,330	0.04%
2020/10/16	0	0.00	1	51.40	51.20	-1	2,420	-0.04%
2020/10/15	8	51.68	0	0.00	51.40	8	2,494	0.32%
2020/10/14	0	0.00	55	52.03	51.80	-55	2,580	-2.13%
2020/10/12	0	0.00	1	51.70	52.00	-1	2,723	-0.04%
2020/10/08	0	0.00	30	52.10	52.10	-30	2,790	-1.07%
2020/09/28	0.1	51.20	0	0.00	51.00	0.1	3,033	0.00%
2020/09/25	3	50.10	0	0.00	50.40	3	3,081	0.10%
2020/09/24	21	50.11	0	0.00	50.30	21	3,106	0.68%
2020/09/23	70	51.24	0	0.00	51.40	70	3,069	2.28%
2020/09/21	0	0.00	0.4	53.00	53.00	-0.4	3,162	-0.01%
2020/09/14	0.2	53.10	0	0.00	52.80	0.2	3,342	0.01%
2020/09/11	0.2	52.70	0	0.00	52.70	0.2	3,368	0.01%
2020/09/10	0.1	52.30	0	0.00	52.30	0.1	3,385	0.00%
2020/09/09	0	0.00	1	52.00	52.10	-1	3,405	-0.03%
2020/09/08	0	0.00	0.2	52.40	52.30	-0.2	3,422	-0.01%
2020/09/07	0.1	52.70	0	0.00	52.70	0.1	3,443	0.00%
2020/09/04	0.1	52.70	1	52.50	52.50	-0.9	3,478	-0.03%
2020/09/03	3	53.83	1	53.80	53.30	2	3,473	0.06%
2020/09/02	0	0.00	20	53.40	53.40	-20	3,466	-0.58%
2020/08/28	1.1	52.82	2	52.85	53.00	-0.9	3,494	-0.03%
2020/08/27	0	0.00	1	52.80	53.10	-1	3,529	-0.03%
2020/08/26	0	0.00	8	53.10	53.30	-8	3,540	-0.23%
2020/08/20	30	51.29	0	0.00	51.20	30	3,581	0.84%
2020/08/14	12	53.51	1	53.40	53.60	11	3,521	0.31%
2020/08/13	2	53.05	0	0.00	53.10	2	3,519	0.06%
2020/08/12	2	53.75	10	53.50	53.60	-8	3,485	-0.23%
2020/08/10	2	54.35	1	54.30	54.40	1	3,522	0.03%
2020/08/07	0	0.00	0.1	54.30	54.30	-0.1	3,561	0.00%
2020/08/06	3	55.10	3	54.60	54.80	0	3,566	0.00%
2020/08/05	0	0.00	2	54.70	54.50	-2	3,592	-0.06%
2020/08/04	0	0.00	0.1	54.50	54.50	-0.1	3,614	0.00%
2020/08/03	11	54.11	0	0.00	53.90	11	3,640	0.30%
2020/07/31	1	54.40	1	54.60	54.20	0	3,640	0.00%
2020/07/30	0	54.60	0	0.00	54.80	0	3,669	0.00%
2020/07/29	0.1	53.70	0	0.00	53.70	0.1	3,676	0.00%
2020/07/27	32	53.60	0	0.00	53.60	32	3,923	0.82%
2020/07/24	3	54.90	1	54.10	54.20	2	3,912	0.05%
2020/07/23	12	56.06	4	55.90	55.30	8	3,881	0.21%
2020/07/22	1	57.80	0	0.00	58.00	1	3,845	0.03%
2020/07/21	2	56.95	73	57.73	57.60	-71	3,757	-1.89%
2020/07/20	63	57.02	0	0.00	56.90	63	3,695	1.70%
2020/07/17	33	57.71	4	58.40	57.70	29	3,632	0.80%
2020/07/15	4.1	57.62	0	0.00	57.20	4.1	3,552	0.11%
2020/07/14	0	0.00	2	58.15	57.70	-2	3,530	-0.06%
2020/07/13	8.1	57.90	1	57.90	58.00	7.1	3,522	0.20%
2020/07/10	2	57.25	12	57.45	57.10	-10	3,528	-0.28%
2020/07/08	0	0.00	4	57.98	58.20	-4	3,499	-0.11%
2020/07/07	0	0.00	2	58.50	57.90	-2	3,496	-0.06%
2020/07/06	1	58.00	14	57.87	57.80	-13	3,540	-0.37%
2020/07/03	10	56.80	0	0.00	57.00	10	3,549	0.28%
2020/07/02	1	57.00	6	56.92	57.40	-5	3,543	-0.14%
2020/07/01	9	57.37	3	57.03	57.00	6	3,542	0.17%
2020/06/30	10	56.40	2	56.40	56.50	8	3,455	0.23%
2020/06/29	1.1	55.58	0	0.00	55.20	1.1	3,419	0.03%
2020/06/24	0	0.00	20	55.41	55.90	-20	3,392	-0.59%
2020/06/23	3	54.80	0	0.00	54.70	3	3,334	0.09%
2020/06/22	7	54.14	7	54.37	54.40	0	3,338	0.00%
2020/06/19	3	54.10	0	0.00	54.10	3	3,365	0.09%
2020/06/18	0	0.00	25	55.00	55.20	-25	3,317	-0.75%
2020/06/17	2	54.70	0	0.00	54.50	2	3,313	0.06%
2020/06/16	0.1	54.30	5	54.40	54.10	-4.9	3,379	-0.15%
2020/06/15	5	53.10	0	0.00	53.10	5	3,485	0.14%
2020/06/12	25	53.00	0	0.00	53.80	25	3,523	0.71%
2020/06/11	10	55.60	0	0.00	54.50	10	3,600	0.28%
2020/06/09	2	55.50	0	0.00	55.40	2	3,744	0.05%
2020/06/05	1	55.50	0	0.00	55.50	1	3,834	0.03%
2020/06/04	0.1	55.20	15	55.20	55.20	-14.9	3,822	-0.39%
2020/06/03	3	55.17	0	0.00	55.20	3	3,835	0.08%
2020/06/02	0.1	54.30	1	54.50	54.30	-0.9	3,837	-0.02%
2020/06/01	25	54.08	10	54.00	54.00	15	3,825	0.39%
2020/05/28	0	0.00	30	54.57	53.70	-30	3,791	-0.79%
2020/05/27	1	54.50	2	54.10	54.30	-1	3,829	-0.03%
2020/05/26	0	0.00	1	54.30	54.00	-1	3,853	-0.03%
2020/05/25	31	53.03	0	0.00	53.20	31	3,859	0.80%
2020/05/22	1	53.90	0	0.00	53.60	1	3,860	0.03%
2020/05/21	1	54.90	1	55.10	55.10	0	3,856	0.00%
2020/05/20	21	54.65	0	0.00	54.70	21	3,844	0.55%
2020/05/19	11	54.94	11	54.48	54.50	0	3,843	0.00%
2020/05/18	8	53.94	1.1	54.29	53.70	7	3,845	0.18%
2020/05/15	7	55.83	0	0.00	54.80	7	3,815	0.18%
2020/05/13	4	56.73	1	56.70	56.80	3	3,739	0.08%
2020/05/12	5	56.50	5	56.60	56.50	0	3,743	0.00%
2020/05/11	1	56.60	6	57.48	57.40	-5	3,742	-0.13%
2020/05/08	0	0.00	1	56.30	56.20	-1	3,714	-0.03%
2020/05/07	6	55.70	0	0.00	56.00	6	3,679	0.16%
2020/05/05	0	0.00	9	56.50	55.90	-9	3,633	-0.25%
2020/05/04	6	55.90	2	55.80	56.30	4	3,626	0.11%
2020/04/30	23	57.66	30	58.04	57.60	-7	3,581	-0.20%
2020/04/29	5	55.00	0	54.90	54.90	5	3,414	0.15%
2020/04/27	0	0.00	11	54.76	54.60	-11	3,521	-0.31%
2020/04/24	28	53.78	40	53.71	53.60	-12	3,505	-0.34%
2020/04/23	26	53.43	26	53.80	53.80	0	3,521	0.00%
2020/04/22	31	51.53	31	53.05	53.10	0	3,514	0.00%
2020/04/21	75	53.57	60	52.68	52.40	15	3,505	0.43%
2020/04/20	50	54.40	50	54.40	54.40	0	3,478	0.00%
2020/04/17	40	54.30	51	54.68	54.50	-11	3,472	-0.32%
2020/04/16	39	54.06	41	54.20	54.00	-2	3,419	-0.06%
2020/04/15	0	0.00	1	54.70	54.50	-1	3,391	-0.03%
2020/04/14	1	54.30	0	0.00	54.30	1	3,367	0.03%
2020/04/13	20	53.60	20	53.50	53.50	0	3,353	0.00%
2020/04/10	15	54.10	16	54.28	54.30	-1	3,367	-0.03%
2020/04/09	21	55.02	2.1	54.81	54.80	18.9	3,354	0.56%
2020/04/08	25	53.16	5	52.30	53.40	20	3,239	0.62%
2020/04/06	2	50.00	3	49.70	49.95	-1	3,167	-0.03%
2020/04/01	1	49.00	2	49.60	49.00	-1	3,164	-0.03%
2020/03/31	10	49.30	0	0.00	49.50	10	3,161	0.32%
2020/03/30	1	48.90	0	0.00	49.25	1	3,144	0.03%
2020/03/25	10	50.00	11	50.38	49.95	-1	3,165	-0.03%
2020/03/24	6	49.45	2.4	49.05	48.75	3.6	3,153	0.11%
2020/03/23	0.2	48.00	0	0.00	46.95	0.2	3,187	0.01%
2020/03/20	2	48.90	0	0.00	49.50	2	3,220	0.06%
2020/03/19	1.2	46.64	0	0.00	46.20	1.2	3,172	0.04%
2020/03/18	0	0.00	2	50.50	50.00	-2	3,119	-0.06%
2020/03/17	0	0.00	4	51.20	51.00	-4	3,177	-0.13%
2020/03/16	1.1	53.19	0	0.00	52.00	1.1	3,134	0.04%
2020/03/13	4	50.93	9	50.83	53.30	-5	3,082	-0.16%
2020/03/12	4	54.95	0	0.00	55.20	4	2,982	0.13%
2020/03/10	0	0.00	2	58.50	58.10	-2	2,910	-0.07%
2020/03/09	5	57.90	0	0.00	58.50	5	2,907	0.17%
2020/03/06	13	58.70	25	58.92	58.50	-12	2,863	-0.42%
2020/03/02	0	0.00	1	58.50	58.70	-1	2,850	-0.04%
2020/02/26	5	59.60	0	0.00	59.60	5	2,863	0.17%
2020/02/20	5	61.20	0	0.00	60.70	5	2,941	0.17%
2020/02/18	4	60.50	0	0.00	60.40	4	2,976	0.13%
2020/02/13	0	0.00	0	61.30	61.30	0	3,058	0.00%
2020/02/12	1.1	61.10	1	61.10	61.20	0.1	3,074	0.00%
2020/02/11	2	60.60	0	0.00	60.60	2	3,095	0.06%
2020/02/07	2	61.15	0	0.00	61.40	2	3,186	0.06%
2020/02/06	0.1	61.70	1	61.50	61.60	-1	3,264	-0.03%
2020/02/05	0	0.00	1	61.00	61.00	-1	3,438	-0.03%
2020/02/04	2	60.40	2	60.10	61.00	0	3,554	0.00%
2020/02/03	2	58.90	2	59.10	59.30	0	3,564	0.00%
2020/01/31	3	60.50	1	60.80	60.50	2	3,521	0.06%
2020/01/30	7	60.24	6	61.15	59.80	1	3,507	0.03%
2020/01/20	0	0.00	2	66.40	65.90	-2	3,396	-0.06%
2020/01/17	0.5	65.90	0	0.00	66.00	0.5	3,405	0.01%
2020/01/16	0.1	65.20	0	0.00	65.20	0.1	3,385	0.00%
2020/01/13	0.1	65.00	0	0.00	65.00	0.1	3,435	0.00%
2020/01/10	0.1	64.90	0	0.00	64.90	0.1	3,451	0.00%
2020/01/07	4	65.10	0	0.00	65.00	4	3,466	0.12%
2020/01/06	7	65.30	0	0.00	65.30	7	3,461	0.20%
2019/12/31	6.2	66.33	0	0.00	66.20	6.2	3,517	0.18%
2019/12/30	9	66.84	0	0.00	66.60	9	3,513	0.26%
2019/12/27	1	67.00	0	0.00	67.00	1	3,513	0.03%
2019/12/24	2	67.00	0	67.00	67.00	2	3,508	0.06%
2019/12/23	0.2	67.60	1	67.70	67.60	-0.8	3,526	-0.02%
2019/12/20	3	68.00	4	68.00	67.60	-1	3,554	-0.03%
2019/12/17	2	68.50	0	0.00	68.80	2	3,610	0.06%
2019/12/13	0	0.00	1.3	69.19	68.80	-1.3	3,596	-0.04%
2019/12/12	2	69.30	5	70.16	68.80	-3	3,555	-0.08%
2019/12/11	0	0.00	4	68.65	68.80	-4	3,452	-0.12%
2019/12/10	0	0.00	1	67.80	67.90	-1	3,428	-0.03%
2019/12/09	0	0.00	24	67.88	67.90	-24	3,437	-0.70%
2019/12/06	6	66.40	0	0.00	67.30	6	3,411	0.18%
2019/12/05	0	0.00	10	67.41	67.50	-10	3,385	-0.30%
2019/12/02	1	66.00	0	0.00	66.80	1	3,372	0.03%
2019/11/29	10	66.64	0	0.00	66.60	10	3,357	0.30%
2019/11/27	0	0.00	1	68.10	68.10	-1	3,354	-0.03%
2019/11/25	0	0.00	1	67.50	67.20	-1	3,265	-0.03%
2019/11/20	2	66.95	0	0.00	67.20	2	3,263	0.06%
2019/11/19	2	67.15	0	0.00	67.20	2	3,257	0.06%
2019/11/15	1	65.50	0	0.00	65.40	1	3,207	0.03%
2019/11/13	0.1	66.00	0	0.00	65.90	0.1	3,179	0.00%
2019/11/11	0.1	65.90	0	0.00	65.90	0.1	3,172	0.00%
2019/11/08	22	67.10	0	0.00	67.00	22	3,142	0.70%
2019/11/07	1.1	66.80	0	0.00	66.70	1.1	3,104	0.03%
2019/11/06	1.1	67.31	0	0.00	67.50	1.1	3,073	0.03%
2019/11/05	2	68.50	3	68.63	68.90	-1	3,033	-0.03%
2019/11/04	6.1	68.84	5	69.40	69.30	1.1	2,979	0.04%
2019/11/01	7	67.00	1	66.80	67.30	6	2,808	0.21%
2019/10/31	0	0.00	1	65.20	65.20	-1	2,718	-0.04%
2019/10/30	0.1	65.30	0	0.00	65.50	0.1	2,742	0.00%
2019/10/29	1	65.70	1	65.70	65.40	0	2,737	0.00%
2019/10/28	6	64.90	0	0.00	64.90	6	2,706	0.22%
2019/10/22	10	66.20	0	0.00	65.70	10	2,779	0.36%
2019/10/17	0	0.00	1	64.60	65.20	-1	2,780	-0.04%
2019/10/14	0	0.00	1	63.90	63.90	-1	2,818	-0.04%
2019/10/09	1	63.00	0	0.00	63.00	1	2,835	0.04%
2019/10/08	0	0.00	1	64.40	64.50	-1	2,855	-0.04%
2019/10/07	13	63.44	2	63.20	63.50	11	2,938	0.37%
2019/10/01	0	0.00	1	65.20	65.50	-1	2,878	-0.03%
2019/09/27	0	0.00	1	65.00	64.70	-1	2,847	-0.04%
2019/09/26	2	65.80	0	0.00	65.30	2	2,822	0.07%
2019/09/25	2	65.70	2	65.60	66.00	0	2,787	0.00%
2019/09/19	0	0.00	1	65.50	64.90	-1	2,559	-0.04%
2019/09/18	1	64.80	0	0.00	64.80	1	2,524	0.04%
2019/09/17	1	63.60	1	63.50	63.80	0	2,479	0.00%
2019/09/16	0	0.00	2	64.60	64.70	-2	2,502	-0.08%
2019/09/12	0	0.00	1	64.30	64.30	-1	2,507	-0.04%
2019/09/09	0	0.00	1	63.30	63.40	-1	2,496	-0.04%
2019/09/06	0	0.00	2	63.90	63.40	-2	2,511	-0.08%
2019/09/05	0	0.00	3	63.90	63.30	-3	2,502	-0.12%
2019/09/04	0	0.00	1	63.20	63.20	-1	2,493	-0.04%
2019/08/30	0	0.00	1	62.90	63.40	-1	2,492	-0.04%
2019/08/29	2	61.95	0	0.00	62.20	2	2,467	0.08%
2019/08/23	1	64.20	2	63.85	64.30	-1	2,455	-0.04%
2019/08/22	0	0.00	2	63.50	63.40	-2	2,442	-0.08%
2019/08/21	1	63.40	1	62.90	63.30	0	2,467	0.00%
2019/08/16	0	0.00	1	62.70	62.80	-1	2,439	-0.04%
2019/08/15	0	0.00	1	61.30	61.40	-1	2,422	-0.04%
2019/08/14	0	0.00	1	62.20	61.30	-1	2,408	-0.04%
2019/08/13	1	61.50	0	0.00	61.30	1	2,392	0.04%
2019/08/08	0	0.00	1	61.40	61.20	-1	2,405	-0.04%
2019/08/07	1	60.40	1	61.30	60.20	0	2,408	0.00%
2019/08/06	1	59.50	0	0.00	60.80	1	2,402	0.04%
2019/08/02	23	61.63	0	0.00	61.30	23	2,362	0.97%
2019/08/01	1	63.40	2	63.85	63.60	-1	2,349	-0.04%
2019/07/31	1	63.50	1	64.40	64.30	0	2,308	0.00%
2019/07/29	0	0.00	2	64.50	64.80	-2	2,330	-0.09%
2019/07/25	1	64.10	1	64.10	64.60	0	2,319	0.00%
2019/07/24	0	0.00	5	66.90	66.70	-5	2,282	-0.22%
2019/07/22	0	0.00	30	67.40	67.50	-30	2,195	-1.37%
2019/07/19	0	0.00	20	66.93	67.00	-20	2,171	-0.92%
2019/07/16	4	67.00	1	67.00	67.10	3	2,170	0.14%
2019/07/15	1	65.90	2	66.05	66.10	-1	2,153	-0.05%
2019/07/12	22	66.50	0	0.00	66.10	22	2,251	0.98%
2019/07/11	0	0.00	1	65.70	65.90	-1	2,258	-0.04%
2019/07/09	2	63.60	2	63.70	63.60	0	2,300	0.00%
2019/07/08	3	64.70	0	0.00	64.40	3	2,352	0.13%
2019/07/05	0	0.00	1	64.60	64.60	-1	2,382	-0.04%
2019/07/01	3	63.90	1	64.10	64.10	2	2,643	0.08%
2019/06/21	0	0.00	7	64.20	64.20	-7	2,957	-0.24%
2019/06/20	0	0.00	1	63.30	63.60	-1	2,925	-0.03%
2019/06/12	1	61.80	0	0.00	61.80	1	3,043	0.03%
2019/06/11	0	0.00	2	61.90	61.90	-2	3,037	-0.07%
2019/06/05	3	61.80	0	0.00	61.50	3	3,074	0.10%
2019/06/03	0	0.00	2	61.95	61.90	-2	3,089	-0.06%
2019/05/31	1	61.50	0	0.00	61.50	1	3,098	0.03%
2019/05/30	1	60.60	0	0.00	60.90	1	3,080	0.03%
2019/05/29	1	60.00	1	60.90	60.30	0	3,103	0.00%
2019/05/28	2	60.70	0	0.00	60.50	2	3,106	0.06%
2019/05/23	11	60.32	11	60.35	60.70	0	3,155	0.00%
2019/05/22	6	61.10	0	0.00	61.00	6	3,152	0.19%
2019/05/21	2	61.35	0	0.00	61.60	2	3,173	0.06%
2019/05/20	1	61.00	0	0.00	61.00	1	3,164	0.03%
2019/05/17	5	60.94	0	0.00	60.70	5	3,173	0.16%
2019/05/16	1	62.30	1	62.20	61.30	0	3,158	0.00%
2019/05/15	6	62.67	0	0.00	62.70	6	3,145	0.19%
2019/05/14	0	0.00	2	63.25	63.30	-2	3,151	-0.06%
2019/05/13	3	64.30	0	0.00	64.00	3	3,151	0.10%
2019/05/09	4	66.03	0	0.00	66.10	4	3,183	0.13%
2019/04/30	1	68.50	3	68.93	69.20	-2	3,097	-0.06%
2019/04/29	1	68.90	2	69.20	69.40	-1	3,111	-0.03%
2019/04/26	3	68.77	0	0.00	68.90	3	3,156	0.10%
2019/04/25	0	0.00	2	69.70	69.80	-2	3,184	-0.06%
2019/04/23	1	69.10	4	70.00	70.00	-3	3,261	-0.09%
2019/04/22	2	69.50	2	69.30	69.50	0	3,237	0.00%
2019/04/19	4	70.23	4	70.75	70.00	0	3,250	0.00%
2019/04/18	1	72.30	4	71.33	71.10	-3	3,247	-0.09%
2019/04/17	2	71.75	4	71.85	72.00	-2	3,148	-0.06%
2019/04/16	1	71.20	2	71.45	71.20	-1	3,099	-0.03%
2019/04/15	1	71.20	1	71.00	71.10	0	3,044	0.00%
2019/04/12	2	68.10	0	0.00	68.50	2	2,972	0.07%
2019/04/11	0	0.00	5	67.58	67.30	-5	2,906	-0.17%
2019/04/10	0	0.00	6	66.98	67.30	-6	2,869	-0.21%
2019/04/09	2	66.30	12	66.80	66.80	-10	2,774	-0.36%
2019/04/08	0	0.00	2	66.00	66.70	-2	2,753	-0.07%
2019/04/03	5	65.04	1	65.00	65.00	4	2,644	0.15%
2019/04/02	2	64.90	1	64.60	64.80	1	2,605	0.04%
2019/04/01	5	63.70	6	64.48	63.80	-1	2,515	-0.04%
2019/03/29	2	61.65	0	0.00	61.50	2	2,361	0.08%
2019/03/27	0	0.00	2	61.90	61.90	-2	2,298	-0.09%
2019/03/25	0	0.00	5	61.90	61.80	-5	2,271	-0.22%
2019/03/22	0	0.00	2	63.30	62.60	-2	2,252	-0.09%
2019/03/21	1	63.30	1	63.40	63.60	0	2,241	0.00%
2019/03/19	1	62.60	16	62.95	63.00	-15	2,303	-0.65%
2019/03/18	1	62.50	0	0.00	62.50	1	2,379	0.04%
2019/03/15	0	0.00	11	61.94	62.40	-11	2,362	-0.47%
2019/03/14	2	61.90	0	0.00	62.00	2	2,213	0.09%
2019/03/12	0	0.00	1	61.30	61.40	-1	2,262	-0.04%
2019/03/08	1	61.10	0	0.00	61.00	1	2,343	0.04%
2019/03/06	1	62.10	0	0.00	62.20	1	2,592	0.04%
2019/03/05	1	61.60	2	61.80	61.90	-1	2,630	-0.04%
2019/03/04	1	61.80	1	61.90	62.20	0	2,653	0.00%
2019/02/27	0	0.00	1	62.30	63.10	-1	2,629	-0.04%
2019/02/26	1	63.90	1	64.30	62.60	0	2,632	0.00%
2019/02/25	0	0.00	1	63.10	63.50	-1	2,614	-0.04%
2019/02/22	0	0.00	12	62.18	62.30	-12	2,616	-0.46%
2019/02/21	1	61.80	2	61.90	62.20	-1	2,656	-0.04%
2019/02/20	1	62.10	0	0.00	62.00	1	2,649	0.04%
2019/02/19	0	0.00	1	60.80	60.90	-1	2,671	-0.04%
2019/02/18	1	60.30	6	60.10	60.20	-5	2,725	-0.18%
2019/02/15	0	0.00	1	60.60	60.30	-1	2,726	-0.04%
2019/02/13	3	60.97	3	60.70	61.20	0	2,788	0.00%
2019/02/12	4	59.90	0	0.00	60.40	4	2,764	0.14%
2019/01/29	1	58.50	0	0.00	59.00	1	2,708	0.04%
2019/01/21	0	0.00	1	58.90	59.20	-1	2,717	-0.04%
2019/01/18	1	58.70	0	0.00	58.60	1	2,721	0.04%
2019/01/17	2	57.80	0	0.00	57.90	2	2,715	0.07%
2019/01/15	10	57.90	11	57.80	57.80	-1	2,710	-0.04%
2019/01/08	1	58.70	0	0.00	58.70	1	2,689	0.04%
2019/01/03	1	59.90	0	0.00	60.00	1	2,882	0.03%
2018/12/28	0	0.00	3	60.43	60.50	-3	2,926	-0.10%
2018/12/27	1	60.50	2	60.65	60.30	-1	2,952	-0.03%
2018/12/26	0	0.00	1	60.20	60.00	-1	2,956	-0.03%
2018/12/25	0	0.00	2	60.00	60.20	-2	2,954	-0.07%
2018/12/22	1	60.20	0	60.30	60.20	1	2,964	0.03%
2018/12/21	1	60.10	0	0.00	60.70	1	3,004	0.03%
2018/12/13	1	60.50	0	0.00	61.30	1	3,065	0.03%
2018/12/07	1	61.80	0	0.00	62.20	1	2,971	0.03%
2018/12/06	5	60.70	1	60.60	61.50	4	3,007	0.13%
2018/12/03	0	0.00	1	63.70	63.30	-1	3,000	-0.03%
2018/11/30	4	61.25	1	61.40	62.20	3	2,962	0.10%
2018/11/29	20	61.87	0	0.00	61.30	20	2,796	0.72%
2018/11/28	0	0.00	5	62.30	62.10	-5	2,739	-0.18%
2018/11/27	5	61.16	1	61.40	61.20	4	2,710	0.15%
2018/11/26	10	61.20	1	62.00	61.60	9	2,706	0.33%
2018/11/23	2	61.30	2	60.50	60.90	0	2,716	0.00%
2018/11/21	2	60.90	0	0.00	61.20	2	2,730	0.07%
2018/11/19	2	62.15	0	0.00	62.50	2	2,640	0.08%
2018/11/16	1	62.20	0	0.00	62.50	1	2,639	0.04%
2018/11/15	4	63.00	0	0.00	62.90	4	2,650	0.15%
2018/11/14	2	64.40	0	0.00	64.10	2	2,607	0.08%
2018/11/13	0	0.00	2	64.90	65.20	-2	2,602	-0.08%
2018/11/12	1	65.50	0	0.00	64.20	1	2,577	0.04%
2018/11/08	1	66.90	0	0.00	66.60	1	2,571	0.04%
2018/11/06	0	0.00	6	66.00	66.40	-6	2,609	-0.23%
2018/10/31	0	0.00	1	65.60	65.60	-1	2,634	-0.04%
2018/10/26	1	64.70	0	0.00	64.00	1	2,630	0.04%
2018/10/24	1	65.20	0	0.00	65.00	1	2,626	0.04%
2018/10/23	24	65.26	0	0.00	65.00	24	2,615	0.92%
2018/10/19	1	65.70	34	66.96	67.10	-33	2,599	-1.27%
2018/10/17	34	65.70	2	66.00	65.60	32	2,729	1.17%
2018/10/16	0	0.00	2	65.15	65.20	-2	2,760	-0.07%
2018/10/12	15	64.82	10	64.90	65.60	5	2,817	0.18%
2018/10/11	11	64.53	0	0.00	64.00	11	2,844	0.39%
2018/10/05	0	0.00	10	73.00	72.10	-10	2,753	-0.36%
2018/10/03	0.2	74.00	0	0.00	74.00	0.2	2,744	0.01%
2018/09/27	0	0.00	1	74.80	74.50	-1	2,759	-0.04%
2018/09/25	0	0.00	1	74.20	74.50	-1	2,751	-0.04%
2018/09/21	0	0.00	4	72.70	73.00	-4	2,736	-0.15%
2018/09/20	1.2	72.67	0	0.00	72.60	1.2	2,752	0.04%
2018/09/18	5	73.32	0	0.00	73.30	5	2,763	0.18%
2018/09/17	1	73.70	0	0.00	73.70	1	2,772	0.04%
2018/09/14	0.2	74.80	0	0.00	74.70	0.2	2,778	0.01%
2018/09/13	5	74.00	5	73.50	74.30	0	2,800	0.00%
2018/09/12	0	0.00	1	74.30	73.20	-1	2,804	-0.04%
2018/09/10	2	74.75	1	73.80	73.50	1	2,801	0.04%
2018/09/07	2	75.60	0	0.00	75.10	2	2,805	0.07%
2018/09/06	0.2	77.00	0	0.00	76.80	0.2	2,777	0.01%
2018/09/05	1	77.70	0	0.00	77.00	1	2,752	0.04%
2018/09/03	1	78.20	2	78.10	77.90	-1	2,730	-0.04%
2018/08/31	1	77.90	2	78.00	78.00	-1	2,746	-0.04%
2018/08/30	0.2	77.80	0	0.00	77.90	0.2	2,780	0.01%
2018/08/29	0	0.00	2	78.50	78.10	-2	2,803	-0.07%
2018/08/28	0	0.00	1	78.00	78.00	-1	2,797	-0.04%
2018/08/24	1	77.40	1	77.00	77.20	0	2,795	0.00%
2018/08/23	0	0.00	2	77.70	77.70	-2	2,873	-0.07%
2018/08/22	0	0.00	2	77.60	77.70	-2	2,907	-0.07%
2018/08/20	0	0.00	1	75.60	75.50	-1	2,880	-0.03%
2018/08/17	2	75.30	0	0.00	75.50	2	2,900	0.07%
2018/08/16	1	75.30	1	74.30	75.40	0	2,907	0.00%
2018/08/15	1	73.60	0	0.00	73.50	1	2,892	0.03%
2018/08/14	0	0.00	1	75.00	74.40	-1	2,884	-0.03%
2018/08/13	0	0.00	1	76.60	75.80	-1	2,874	-0.03%
2018/08/10	20	77.20	20	77.60	77.60	0	2,860	0.00%
2018/08/02	3	77.33	2	76.55	76.50	1	2,963	0.03%
2018/08/01	5	76.70	5	77.20	77.20	0	2,958	0.00%
2018/07/31	3	76.03	1	76.20	75.90	2	2,946	0.07%
2018/07/30	0	0.00	1	75.90	76.40	-1	2,933	-0.03%
2018/07/27	3	76.20	1	76.00	75.60	2	2,917	0.07%
2018/07/26	5	76.20	1	76.70	76.30	4	2,895	0.14%
2018/07/25	4	76.25	11	76.20	75.80	-7	2,889	-0.24%
2018/07/24	4	79.53	45.1	79.14	80.00	-41.1	2,837	-1.45%
2018/07/23	0	0.00	1	78.70	78.80	-1	2,711	-0.04%
2018/07/20	1	78.80	2	78.30	78.30	-1	2,691	-0.04%
2018/07/19	0	0.00	2	78.50	78.40	-2	2,671	-0.07%
2018/07/18	0	0.00	14	76.81	77.50	-14	2,648	-0.53%
2018/07/16	3	75.50	3	75.90	75.50	0	2,560	0.00%
2018/07/13	0	0.00	1	75.10	75.20	-1	2,578	-0.04%
2018/07/02	1	73.10	0	0.00	73.20	1	2,758	0.04%
2018/06/29	1	72.80	0	0.00	74.60	1	2,737	0.04%
2018/06/28	3	72.40	0	0.00	72.30	3	2,698	0.11%
2018/06/25	0	0.00	1	72.80	72.80	-1	2,720	-0.04%
2018/06/22	1	73.60	0	0.00	73.30	1	2,716	0.04%
2018/06/21	1	74.00	0	0.00	74.00	1	2,690	0.04%
2018/06/15	13	75.22	0	0.00	75.10	13	2,693	0.48%
2018/06/14	2	75.65	0	0.00	75.40	2	2,675	0.07%
2018/06/12	1	76.70	0	0.00	76.70	1	2,731	0.04%
2018/06/08	0	0.00	2	77.20	77.20	-2	2,814	-0.07%
2018/06/07	5	77.54	2	77.95	78.00	3	2,831	0.11%
2018/06/06	3	76.70	19	76.98	77.00	-16	2,826	-0.57%
2018/06/04	1	75.50	0	0.00	75.50	1	2,800	0.04%
2018/05/31	7	74.10	1	74.10	73.80	6	2,810	0.21%
2018/05/29	5	75.20	3	75.27	75.40	2	2,733	0.07%
2018/05/28	8	75.80	33	75.70	75.70	-25	2,782	-0.90%
2018/05/25	14	75.07	50	75.30	75.10	-36	2,787	-1.29%
2018/05/24	0	0.00	10.1	74.60	74.80	-10.1	2,763	-0.37%
2018/05/23	11	73.57	0	0.00	73.30	11	2,769	0.40%
2018/05/22	29	73.72	5	73.80	74.00	24	2,812	0.85%
2018/05/21	0	0.00	1	73.90	74.10	-1	2,838	-0.04%
2018/05/18	28	73.72	0	0.00	73.40	28	2,859	0.98%
2018/05/17	0	0.00	5	74.00	74.00	-5	2,885	-0.17%
2018/05/16	30	74.41	0	0.00	74.20	30	2,893	1.04%
2018/05/15	6	75.75	0	0.00	75.20	6	2,918	0.21%
2018/05/11	0	0.00	1	77.50	77.30	-1	3,059	-0.03%
2018/05/08	6	76.17	0	0.00	75.80	6	3,151	0.19%
2018/05/04	0	0.00	1	73.90	74.00	-1	3,241	-0.03%
2018/05/02	6	74.80	2	74.80	74.40	4	3,305	0.12%
2018/04/27	2	73.90	0	0.00	73.90	2	3,334	0.06%
2018/04/25	2	74.90	0	0.00	74.90	2	3,411	0.06%
2018/04/19	5	75.80	0	0.00	76.90	5	3,439	0.15%
2018/04/18	3	76.73	0	0.00	76.30	3	3,440	0.09%
2018/04/16	0	0.00	2	78.20	78.60	-2	3,410	-0.06%
2018/04/13	0	0.00	2	78.80	78.50	-2	3,451	-0.06%
2018/04/11	5	79.00	5	78.70	78.80	0	3,453	0.00%
2018/04/03	2	78.20	0	0.00	78.20	2	3,371	0.06%
2018/04/02	6	79.12	2	79.25	79.20	4	3,358	0.12%
2018/03/31	0	0.00	1	79.60	79.60	-1	3,374	-0.03%
2018/03/30	2	79.70	0	0.00	80.00	2	3,364	0.06%
2018/03/28	2	78.00	0	0.00	78.40	2	3,356	0.06%
2018/03/23	13	78.05	1	78.10	78.40	12	3,463	0.35%
2018/03/16	1	79.50	2	79.20	79.10	-1	3,490	-0.03%
2018/03/15	2	79.60	1	79.60	79.60	1	3,438	0.03%
2018/03/14	1	80.00	0	0.00	80.10	1	3,435	0.03%
2018/03/13	11	81.45	11	81.69	81.70	0	3,424	0.00%
2018/03/12	1	81.30	1.4	80.92	81.20	-0.4	3,469	-0.01%
2018/03/09	3	79.93	1	79.80	79.70	2	3,486	0.06%
2018/03/06	1	79.20	0	0.00	78.90	1	3,619	0.03%
2018/03/05	1	78.30	0	0.00	78.50	1	3,701	0.03%
2018/03/02	1	78.80	0	0.00	78.90	1	3,779	0.03%
2018/02/23	10	79.60	10	79.40	79.40	0	3,963	0.00%
2018/02/22	2	78.75	0	0.00	79.00	2	4,008	0.05%
2018/02/21	1	79.70	1	79.80	80.30	0	3,997	0.00%
2018/02/12	1	78.60	1	79.20	78.30	0	4,036	0.00%
2018/02/09	2	77.40	0	0.00	78.50	2	4,084	0.05%
2018/02/07	1	80.00	1	80.10	80.30	0	4,252	0.00%
2018/02/06	1	78.70	0	0.00	78.70	1	4,506	0.02%
2018/02/05	0	0.00	1	82.20	82.90	-1	4,409	-0.02%
2018/02/02	2	84.35	1	84.30	84.10	1	4,464	0.02%
2018/02/01	0	0.00	2	84.70	85.00	-2	4,546	-0.04%
2018/01/30	5	83.94	0	0.00	83.50	5	4,616	0.11%
2018/01/29	0	0.00	1	84.70	84.50	-1	4,613	-0.02%
2018/01/26	12	85.38	0	0.00	85.60	12	4,648	0.26%
2018/01/25	0	0.00	1	87.00	86.70	-1	4,642	-0.02%
2018/01/24	1	85.80	0	0.00	86.50	1	4,754	0.02%
2018/01/19	24	87.59	21	87.93	87.40	3	5,104	0.06%
2018/01/18	1	87.60	1	87.40	86.70	0	5,113	0.00%
2018/01/17	1	86.60	12	86.34	87.00	-11	5,111	-0.22%
2018/01/16	0	0.00	1	86.70	86.50	-1	5,143	-0.02%
2018/01/15	0	0.00	1	86.50	86.20	-1	5,168	-0.02%
2018/01/12	13	85.28	1	85.50	85.60	12	5,232	0.23%
2018/01/09	0.1	85.50	0	0.00	85.50	0.1	5,335	0.00%