鴻準 (2354)-臺銀-民權券商分點個股進出

台股 » 個股 » 鴻準 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻準

(2354)

可現股當沖

股價
62.1
漲跌
▲0.9
漲幅
+1.47%
成交量
16,566張
產業
上市其他電子類股
1011人加入追蹤

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	66	61.86	63.4	62.24	62.10	2.6	22,450	0.01%
2024/05/17	36	61.28	40	61.15	61.20	-4	22,192	-0.02%
2024/05/16	36	60.67	35	61.10	61.10	1	22,142	0.00%
2024/05/15	23	60.31	23	60.20	60.10	0	21,984	0.00%
2024/05/14	38	60.12	34.1	60.87	60.90	3.9	21,890	0.02%
2024/05/13	46	60.75	44	60.10	60.10	2	21,783	0.01%
2024/05/10	50	61.06	44	60.60	60.60	6	21,714	0.03%
2024/05/09	51	61.47	51	61.06	60.80	0	21,626	0.00%
2024/05/08	46	61.94	45	61.33	61.30	1	21,452	0.00%
2024/05/07	41	62.30	32	61.77	61.70	9	21,360	0.04%
2024/05/06	44	61.65	44	62.03	62.10	0	21,150	0.00%
2024/05/03	25	61.38	36.8	61.10	60.70	-11.8	20,835	-0.06%
2024/05/02	22	61.12	24	60.70	60.70	-2	20,678	-0.01%
2024/04/30	12	62.72	233.6	61.99	61.60	-221.6	20,587	-1.08%	大賣/鉅額交易
2024/04/29	246	62.68	13.1	63.02	62.40	232.9	20,438	1.14%	大買/鉅額交易
2024/04/26	9	61.61	6	61.95	61.40	3	19,997	0.01%
2024/04/25	7	61.46	14	61.21	60.90	-7	19,794	-0.04%
2024/04/24	33	61.86	31.4	62.14	62.00	1.6	19,592	0.01%
2024/04/23	13.1	59.08	22.5	59.97	60.30	-9.4	18,907	-0.05%
2024/04/22	5	56.32	3.1	56.62	57.00	1.9	18,438	0.01%
2024/04/19	19.3	55.04	12.1	55.40	55.80	7.2	18,278	0.04%
2024/04/18	7.4	55.73	10	55.74	56.50	-2.6	18,105	-0.01%
2024/04/17	18	55.79	13.2	55.64	55.60	4.8	17,987	0.03%
2024/04/16	7.2	54.98	12	55.60	55.00	-4.8	17,836	-0.03%
2024/04/15	2.3	57.52	4	57.55	57.50	-1.7	17,596	-0.01%
2024/04/12	9.3	58.85	31.1	58.72	58.50	-21.7	17,434	-0.12%
2024/04/11	25.9	59.40	15	58.99	59.10	10.9	17,226	0.06%
2024/04/10	17.2	62.56	18.1	62.40	61.20	-0.9	16,729	-0.01%
2024/04/09	14	63.44	3	63.60	63.00	11	16,351	0.07%
2024/04/08	38	62.99	10	63.21	63.50	28	15,980	0.17%
2024/04/03	13.4	63.41	4	63.47	64.00	9.4	15,670	0.06%
2024/04/02	8.1	64.27	257	63.45	64.90	-249	15,264	-1.63%	大賣/鉅額交易
2024/04/01	274.2	64.38	22.1	64.10	63.80	252.1	14,706	1.71%	大買/鉅額交易
2024/03/29	31	63.54	35.1	63.08	63.00	-4.1	14,144	-0.03%
2024/03/28	99.3	66.69	162.2	65.88	65.10	-62.9	13,289	-0.47%	大賣/
2024/03/27	37.6	61.79	38.2	62.08	63.60	-0.7	10,914	-0.01%
2024/03/26	4.5	58.41	3	58.41	57.90	1.5	9,790	0.02%
2024/03/25	6	59.08	21.1	58.90	58.70	-15	9,502	-0.16%
2024/03/22	81.7	59.39	13.1	59.22	59.00	68.6	9,239	0.74%
2024/03/21	29	58.97	36.3	59.26	59.10	-7.3	8,698	-0.08%
2024/03/20	41	59.00	32.5	58.95	58.20	8.5	8,078	0.11%
2024/03/19	20.1	56.01	21.2	56.80	58.10	-1.1	6,912	-0.02%
2024/03/18	16.1	54.70	13.6	54.73	55.40	2.5	6,431	0.04%
2024/03/15	43.2	56.37	47.3	56.35	55.60	-4.1	6,066	-0.07%
2024/03/14	33.5	54.58	40	54.74	53.70	-6.5	4,982	-0.13%
2024/03/13	104.5	59.61	143.6	58.60	58.90	-39	4,239	-0.92%	大買/大賣/
2024/03/12	3	53.20	23.2	54.50	55.30	-20.2	2,479	-0.81%
2024/03/11	0.1	50.35	4	49.20	50.30	-3.9	2,126	-0.18%
2024/03/08	0.1	49.35	0	0.00	49.20	0.1	2,072	0.00%
2024/03/07	1	49.16	10	49.83	50.10	-9	2,041	-0.44%
2024/03/06	0.1	49.90	0	0.00	49.80	0.1	2,002	0.00%
2024/03/05	1	50.80	0	0.00	50.50	1	1,996	0.05%
2024/03/04	0	49.70	2	49.83	50.00	-2	1,969	-0.10%
2024/03/01	3.1	49.34	0	0.00	49.30	3.1	1,953	0.16%
2024/02/29	1.1	49.67	0	0.00	49.70	1.1	1,952	0.06%
2024/02/27	16.1	49.79	0	0.00	49.70	16.1	1,931	0.84%
2024/02/23	2	50.20	0	0.00	50.10	2	1,936	0.10%
2024/02/22	1	50.50	4	50.60	50.70	-3	1,954	-0.15%
2024/02/21	0	0.00	1	50.20	50.10	-1	1,946	-0.05%
2024/02/20	2	50.15	9	50.20	50.30	-7	1,966	-0.36%
2024/02/19	0.1	50.20	0	0.00	50.30	0.1	1,984	0.01%
2024/02/16	5.1	49.43	3	49.40	49.40	2.1	2,021	0.10%
2024/02/15	1	49.20	0	0.00	49.40	1	2,030	0.05%
2024/02/05	7	50.20	0	50.30	50.20	7	1,996	0.35%
2024/02/02	0.3	50.80	3.1	50.81	50.90	-2.8	1,987	-0.14%
2024/02/01	0	0.00	2	50.80	50.80	-2	1,994	-0.10%
2024/01/31	1	50.20	1	50.30	50.50	0	2,013	0.00%
2024/01/30	1	50.30	0	0.00	50.40	1	2,017	0.05%
2024/01/29	1	50.50	0	0.00	50.70	1	2,046	0.05%
2024/01/26	0	0.00	5	50.50	50.50	-5	2,051	-0.24%
2024/01/25	4	50.28	0	0.00	50.60	4	2,055	0.19%
2024/01/24	1	50.31	5	50.30	50.40	-4	2,075	-0.19%
2024/01/22	3	50.40	0	0.00	50.20	3	2,179	0.14%
2024/01/18	3	49.60	0	0.00	49.60	3	2,193	0.14%
2024/01/17	4	49.98	0	0.00	49.65	4	2,182	0.18%
2024/01/16	1.2	50.87	0	0.00	50.80	1.2	2,151	0.05%
2024/01/15	0	0.00	1	51.20	51.30	-1	2,184	-0.05%
2024/01/11	3	51.40	0	0.00	51.30	3	2,241	0.13%
2024/01/10	2	51.05	0	0.00	51.20	2	2,301	0.09%
2024/01/08	10	51.70	0	0.00	51.60	10	2,321	0.43%
2024/01/04	3	51.90	5	51.80	51.90	-2	2,373	-0.08%
2024/01/03	0	0.00	0	52.10	52.10	0	2,429	0.00%
2024/01/02	2	52.80	2	52.90	52.80	0	2,540	0.00%
2023/12/29	3	53.10	1	53.20	53.10	2	2,580	0.08%
2023/12/28	1	52.22	0	0.00	52.70	1	2,568	0.04%
2023/12/27	0	0.00	6	52.30	52.40	-6	2,601	-0.23%
2023/12/21	1	51.50	0	0.00	51.70	1	2,840	0.04%
2023/12/20	2.2	52.02	1	51.70	52.30	1.2	2,890	0.04%
2023/12/19	1	51.40	0.1	51.60	51.60	0.9	2,959	0.03%
2023/12/18	0	0.00	1	51.90	52.00	-1	3,097	-0.03%
2023/12/15	0	0.00	1	52.10	52.00	-1	3,417	-0.03%
2023/12/14	1	51.80	0	0.00	52.00	1	4,109	0.02%
2023/12/13	0	52.00	2	52.00	52.00	-2	4,243	-0.05%
2023/12/11	1	51.30	0	0.00	51.30	1	4,414	0.02%
2023/12/08	0	0.00	1	51.70	51.60	-1	4,421	-0.02%
2023/12/07	4	51.63	78	51.61	51.50	-74	4,462	-1.66%
2023/12/06	4.2	51.92	0	0.00	52.00	4.2	4,460	0.09%
2023/12/01	1	53.10	0	53.30	53.20	1	4,468	0.02%
2023/11/30	3	53.20	0	0.00	53.30	3	4,461	0.07%
2023/11/28	3	53.33	0	0.00	53.40	3	4,543	0.07%
2023/11/27	2	53.40	1	53.70	53.00	1	4,565	0.02%
2023/11/24	3	53.20	0	0.00	53.30	3	4,557	0.07%
2023/11/22	0.1	53.30	0	53.20	53.30	0.1	4,559	0.00%
2023/11/20	3	53.00	0	0.00	53.00	3	4,545	0.07%
2023/11/17	8	53.10	1	53.30	53.20	7	4,530	0.15%
2023/11/16	2	52.70	1	52.90	52.80	1	4,508	0.02%
2023/11/15	0	52.70	1	53.10	52.90	-1	4,492	-0.02%
2023/11/14	3	52.47	0	0.00	52.30	3	4,459	0.07%
2023/11/13	2	52.30	0	0.00	52.30	2	4,457	0.04%
2023/11/10	2	52.20	0	0.00	52.20	2	4,482	0.04%
2023/11/09	3	52.40	0	0.00	52.30	3	4,488	0.07%
2023/11/08	1	52.80	0	0.00	52.20	1	4,509	0.02%
2023/11/07	1	52.10	10	52.20	52.20	-9	4,501	-0.20%
2023/11/06	7	52.56	1	52.70	52.50	6	4,527	0.13%
2023/11/03	0	0.00	1	52.80	52.70	-1	4,530	-0.02%
2023/11/02	3.2	52.94	1	52.80	53.00	2.2	4,561	0.05%
2023/11/01	5.1	52.23	1	52.60	52.20	4.1	4,596	0.09%
2023/10/31	11	52.71	2	52.40	52.40	9	4,583	0.20%
2023/10/30	4.2	51.91	0	0.00	51.80	4.2	4,597	0.09%
2023/10/27	1	52.60	0.2	52.90	52.90	0.8	4,570	0.02%
2023/10/26	1	52.30	0	0.00	52.30	1	4,608	0.02%
2023/10/25	5	53.50	1	53.50	53.30	4	4,628	0.09%
2023/10/24	1	53.00	1	52.80	53.10	0	4,689	0.00%
2023/10/23	8	53.68	1	52.90	53.50	7	4,929	0.14%
2023/10/20	3	54.50	0	0.00	54.70	3	5,472	0.05%
2023/10/19	12	55.08	10	54.70	55.10	2	5,484	0.04%
2023/10/18	4.1	55.38	0	0.00	55.50	4.1	5,484	0.07%
2023/10/17	7	56.50	2	56.40	56.40	5	5,440	0.09%
2023/10/16	6	56.50	0	0.00	56.60	6	5,478	0.11%
2023/10/13	16	57.68	0	0.00	57.20	16	5,601	0.29%
2023/10/12	15	57.80	5	57.94	58.00	10	5,683	0.18%
2023/10/11	15	57.10	5	57.32	57.40	10	5,704	0.18%
2023/10/06	17	56.71	3.5	56.61	56.50	13.6	5,731	0.24%
2023/10/05	11	57.96	0	0.00	58.20	11	5,621	0.20%
2023/10/03	5.1	57.79	11	57.66	57.40	-5.9	5,552	-0.11%
2023/10/02	12	57.89	2.3	57.61	57.60	9.7	5,518	0.18%
2023/09/28	0	0.00	1	57.30	57.70	-1	5,487	-0.02%
2023/09/27	7.2	55.78	0	0.00	55.90	7.2	5,446	0.13%
2023/09/26	9.1	56.35	6	56.68	56.30	3.1	5,403	0.06%
2023/09/22	0	57.70	3.1	57.71	57.50	-3.1	5,379	-0.06%
2023/09/21	6.4	58.33	2.1	58.16	58.00	4.3	5,321	0.08%
2023/09/20	18.1	59.35	42	59.16	58.90	-23.9	5,188	-0.46%
2023/09/19	42	60.33	56.2	61.28	60.70	-14.2	4,915	-0.29%
2023/09/18	12.1	58.00	3	57.60	57.10	9	4,282	0.21%
2023/09/15	3	57.90	12	58.30	59.00	-9	4,137	-0.22%
2023/09/14	0	0.00	2.4	57.30	57.50	-2.4	3,996	-0.06%
2023/09/13	1.1	56.61	0	0.00	56.50	1.1	3,967	0.03%
2023/09/12	0	57.20	4.1	57.10	57.30	-4	4,003	-0.10%
2023/09/11	2.1	56.49	0.1	56.20	56.20	2	3,998	0.05%
2023/09/08	3.1	57.00	1	57.10	57.10	2.1	4,071	0.05%
2023/09/07	3.1	56.60	1	56.60	56.50	2.1	4,094	0.05%
2023/09/06	0	0.00	4	57.15	57.10	-4	4,090	-0.10%
2023/09/05	2	56.20	10	56.30	56.30	-8	4,028	-0.20%
2023/09/04	7.1	55.73	0	56.00	55.90	7	4,034	0.17%
2023/09/01	2	56.79	9	56.89	57.00	-7	4,010	-0.17%
2023/08/31	10	55.95	4.5	55.32	55.70	5.5	3,965	0.14%
2023/08/29	2	54.00	0	0.00	54.80	2	4,001	0.05%
2023/08/25	0	0.00	2	55.40	54.80	-2	4,107	-0.05%
2023/08/24	1	55.50	1	55.90	55.50	0	4,130	0.00%
2023/08/21	0	0.00	5	54.80	54.30	-5	4,116	-0.12%
2023/08/18	0	0.00	1	54.70	55.00	-1	4,112	-0.02%
2023/08/17	3	54.47	2	54.15	54.90	1	4,100	0.02%
2023/08/16	2	54.60	1.1	54.99	54.80	0.9	4,072	0.02%
2023/08/15	1	55.50	2	55.55	55.50	-1	4,056	-0.02%
2023/08/14	1	55.00	1	55.50	55.70	0	4,055	0.00%
2023/08/11	1	56.10	2	56.10	56.10	-1	4,036	-0.02%
2023/08/10	9	56.87	5	56.42	56.20	4	4,024	0.10%
2023/08/09	0.1	57.00	2	57.00	56.90	-1.9	3,989	-0.05%
2023/08/08	2	56.65	2	56.75	56.60	0	3,967	0.00%
2023/08/07	6	56.48	5	56.42	56.20	1	3,944	0.03%
2023/08/04	2	54.70	0	0.00	54.80	2	3,912	0.05%
2023/08/02	5	54.88	7	54.79	54.50	-2	3,906	-0.05%
2023/08/01	1	55.80	11	55.93	55.70	-10	3,843	-0.26%
2023/07/28	8.2	56.25	3	56.13	56.30	5.2	3,781	0.14%
2023/07/27	6	56.88	3	56.80	56.90	3	3,731	0.08%
2023/07/26	15	58.10	8	58.01	57.00	7	3,664	0.19%
2023/07/25	33.3	59.20	13.5	58.55	59.50	19.8	3,399	0.58%
2023/07/24	1	54.20	2	54.20	55.00	-1	2,796	-0.04%
2023/07/21	1	54.20	0	54.60	54.30	1	2,766	0.03%
2023/07/20	2	55.35	0	55.50	55.20	2	2,750	0.07%
2023/07/19	16	56.13	4	56.10	55.90	12	2,738	0.44%
2023/07/18	6.2	57.61	1	58.50	57.40	5.2	2,693	0.19%
2023/07/17	3.1	57.03	21	56.70	57.20	-17.9	2,560	-0.70%
2023/07/14	0.1	55.60	1	56.20	56.20	-0.9	2,497	-0.04%
2023/07/13	6.1	55.17	2	55.60	54.90	4.1	2,433	0.17%
2023/07/11	0	0.00	1	53.50	53.60	-1	2,347	-0.04%
2023/07/07	1	52.60	0	0.00	52.90	1	2,353	0.04%
2023/07/06	1.1	53.27	0.1	53.30	53.00	1	2,335	0.04%
2023/07/05	1	53.70	1	54.10	53.70	0	2,299	0.00%
2023/07/04	1	54.70	0	0.00	54.70	1	2,283	0.04%
2023/07/03	15	56.07	1	56.10	56.00	14	2,320	0.60%
2023/06/30	1	55.60	0	0.00	55.60	1	2,322	0.04%
2023/06/28	2	56.35	0	0.00	56.00	2	2,437	0.08%
2023/06/27	2	56.10	0	56.80	55.80	2	2,426	0.08%
2023/06/26	1	57.61	1	57.80	57.60	0	2,398	0.00%
2023/06/16	8.1	56.80	0	0.00	56.00	8.1	2,301	0.35%
2023/06/15	0	0.00	5.1	56.68	56.50	-5.1	2,246	-0.23%
2023/06/14	2	57.34	13.3	57.09	56.50	-11.3	2,238	-0.50%
2023/06/13	0	0.00	3	55.90	55.80	-3	2,150	-0.14%
2023/06/12	0	55.60	14.5	55.29	55.40	-14.5	2,109	-0.69%
2023/06/09	3	54.60	19	54.79	54.60	-16	2,095	-0.76%
2023/06/08	0	0.00	25	55.00	55.00	-25	2,106	-1.19%
2023/06/07	1	55.50	0	55.50	55.30	1	2,153	0.04%
2023/06/06	0	0.00	12.7	55.76	55.70	-12.7	2,168	-0.59%
2023/06/05	0	0.00	0.2	55.60	55.80	-0.2	2,223	-0.01%
2023/06/02	5	55.86	0.1	55.70	55.90	4.9	2,258	0.22%
2023/06/01	0.1	55.00	9.1	55.34	55.80	-9	2,232	-0.40%
2023/05/31	7.1	54.86	14	54.30	54.30	-6.9	2,170	-0.32%
2023/05/30	0.5	54.50	2	54.70	54.50	-1.5	2,127	-0.07%
2023/05/29	0	0.00	1	54.00	54.20	-1	2,119	-0.05%
2023/05/26	2	53.20	0	0.00	53.20	2	2,140	0.09%
2023/05/25	6	53.53	4	53.50	53.60	2	2,188	0.09%
2023/05/23	6	53.98	0	0.00	53.90	6	2,226	0.27%
2023/05/19	3	53.70	3	53.83	53.90	0	2,281	0.00%
2023/05/18	8	53.69	2	54.00	53.70	6	2,293	0.26%
2023/05/17	0	53.30	2	53.30	53.50	-2	2,337	-0.08%
2023/05/15	0	0.00	2	52.20	52.70	-2	2,345	-0.09%
2023/05/11	4	52.85	0	0.00	52.40	4	2,424	0.17%
2023/05/10	5	53.08	0	0.00	53.10	5	2,455	0.20%
2023/05/08	2	53.30	11.2	53.30	53.50	-9.2	2,534	-0.36%
2023/05/05	3	53.47	0	0.00	53.80	3	2,636	0.11%
2023/05/04	1	53.80	0	0.00	53.80	1	2,831	0.04%
2023/05/02	1.1	53.99	0	0.00	53.80	1.1	3,026	0.04%
2023/04/28	2	53.60	0	0.00	53.90	2	3,285	0.06%
2023/04/27	2	53.10	0	0.00	53.40	2	3,290	0.06%
2023/04/26	0.1	53.10	0	0.00	52.90	0.1	3,288	0.00%
2023/04/25	2.5	52.64	0.1	52.80	52.60	2.4	3,295	0.07%
2023/04/24	1	53.70	6	53.40	53.40	-5	3,305	-0.15%
2023/04/20	0	0.00	1	54.70	54.40	-1	3,354	-0.03%
2023/04/19	1.1	55.33	20	55.40	55.00	-18.9	3,398	-0.56%
2023/04/17	0	0.00	8	55.20	55.00	-8	3,409	-0.23%
2023/04/13	0	0.00	2.5	54.96	54.70	-2.5	3,423	-0.07%
2023/04/12	0.5	55.30	0	0.00	55.30	0.5	3,444	0.01%
2023/04/11	0	0.00	1	55.60	55.70	-1	3,462	-0.03%
2023/04/06	9	55.83	1	56.20	56.10	8	3,468	0.23%
2023/03/31	1	55.80	0.2	55.70	55.90	0.8	3,415	0.02%
2023/03/30	0.1	55.60	0	0.00	55.60	0.1	3,385	0.00%
2023/03/29	9.1	55.21	2	55.25	55.50	7.1	3,342	0.21%
2023/03/27	0	0.00	0.2	54.30	54.00	-0.2	3,260	0.00%
2023/03/24	1	54.00	1	54.40	54.70	0	3,272	0.00%
2023/03/23	0.1	53.50	1	53.90	53.90	-0.9	3,251	-0.03%
2023/03/22	1.2	53.29	0	0.00	53.30	1.2	3,255	0.04%
2023/03/20	0	0.00	1	52.90	53.00	-1	3,328	-0.03%
2023/03/17	1	52.30	0.8	52.28	52.20	0.2	3,337	0.01%
2023/03/16	0	0.00	1.2	52.04	51.90	-1.2	3,323	-0.04%
2023/03/15	2.1	53.04	0	0.00	52.70	2.1	3,343	0.06%
2023/03/13	0.5	53.28	0	0.00	53.60	0.5	3,484	0.01%
2023/03/10	1	53.60	0	0.00	53.60	1	3,664	0.03%
2023/03/09	0	0.00	21.1	54.82	54.90	-21.1	3,665	-0.58%
2023/03/08	1	55.00	24.1	55.08	55.20	-23.1	3,746	-0.62%
2023/03/07	52.1	56.31	0.1	56.40	56.00	52	3,688	1.41%
2023/03/03	3.1	55.30	21	55.20	55.20	-17.9	3,635	-0.49%
2023/03/02	59	55.25	52	55.30	55.20	7	3,633	0.19%
2023/03/01	21	55.10	15.2	55.30	55.30	5.8	3,627	0.16%
2023/02/24	30	56.00	2	55.90	55.50	28	3,620	0.77%
2023/02/23	12.2	56.36	1	55.90	56.00	11.2	3,592	0.31%
2023/02/22	2	55.00	0	0.00	55.20	2	3,564	0.06%
2023/02/21	1	55.80	20	55.85	55.70	-19	3,561	-0.53%
2023/02/20	18.1	55.96	1	55.80	56.00	17.1	3,617	0.47%
2023/02/17	0	0.00	8	55.10	55.30	-8	3,625	-0.22%
2023/02/15	1	54.30	5	55.20	54.50	-4	3,743	-0.11%
2023/02/14	1	55.10	0	0.00	55.10	1	3,728	0.03%
2023/02/10	1	54.60	6	55.20	54.60	-5	3,788	-0.13%
2023/02/09	4	55.60	0.1	55.60	55.50	3.9	3,733	0.11%
2023/02/08	0.5	56.20	0	0.00	55.80	0.5	3,710	0.01%
2023/02/07	0	0.00	12	55.96	56.20	-12	3,671	-0.33%
2023/02/06	13	56.42	3	56.67	56.50	10	3,643	0.27%
2023/02/03	0	0.00	1	56.70	56.30	-1	3,593	-0.03%
2023/02/02	10	56.11	6	55.87	56.40	4	3,504	0.11%
2023/02/01	0	0.00	1	54.80	55.00	-1	3,320	-0.03%
2023/01/31	3	54.90	2.2	54.30	54.20	0.8	3,260	0.02%
2023/01/30	5	56.00	8	55.30	55.40	-3	3,155	-0.10%
2023/01/17	1	52.10	0	0.00	52.20	1	2,909	0.03%
2023/01/16	0	0.00	1	52.70	52.40	-1	2,922	-0.03%
2023/01/13	1	52.70	1	52.80	52.60	0	2,934	0.00%
2023/01/12	4	53.07	4	52.98	52.70	0	2,949	0.00%
2023/01/11	0	0.00	6	53.65	53.80	-6	2,937	-0.20%
2023/01/10	0.1	53.00	0	0.00	53.40	0.1	2,918	0.00%
2023/01/09	11.1	53.21	6	52.65	53.20	5.1	2,923	0.18%
2023/01/06	15.1	52.27	0	0.00	52.40	15.1	2,890	0.52%
2023/01/05	0	0.00	10.1	51.40	51.00	-10.1	2,871	-0.35%
2023/01/04	0.1	51.70	0	0.00	51.40	0.1	2,869	0.00%
2023/01/03	2	50.60	7	50.83	51.30	-5	2,882	-0.17%
2022/12/30	5.1	52.00	0	0.00	51.90	5.1	2,868	0.18%
2022/12/29	5	51.56	0	0.00	51.00	5	2,841	0.18%
2022/12/28	12	52.28	1	52.40	52.30	11	2,828	0.39%
2022/12/26	1	51.20	1	51.50	51.10	0	2,790	0.00%
2022/12/23	0	0.00	5	51.50	51.40	-5	2,805	-0.18%
2022/12/22	1	51.80	2	51.85	52.00	-1	2,833	-0.04%
2022/12/20	1	51.70	0	0.00	51.00	1	2,826	0.04%
2022/12/19	1	52.20	2.5	52.28	51.90	-1.5	2,840	-0.05%
2022/12/16	2	52.80	0	0.00	52.60	2	2,839	0.07%
2022/12/14	2	53.40	2.2	53.54	53.70	-0.2	2,803	-0.01%
2022/12/13	5.1	53.93	7	53.89	53.70	-1.9	2,770	-0.07%
2022/12/12	2	52.65	3	52.87	52.80	-1	2,691	-0.04%
2022/12/09	1	52.80	1	53.20	53.20	0	2,735	0.00%
2022/12/08	1.1	52.90	1.1	53.07	52.70	0	2,718	0.00%
2022/12/07	4	52.45	5.4	52.99	52.80	-1.4	2,711	-0.05%
2022/12/06	5	53.20	7.2	53.42	53.20	-2.2	2,685	-0.08%
2022/12/05	13	54.39	43	54.38	54.20	-30	2,636	-1.14%
2022/12/02	22.1	54.31	17	52.06	54.00	5.1	2,540	0.20%
2022/12/01	12	52.21	4	52.25	51.90	8	2,378	0.34%
2022/11/30	13	51.62	7	51.03	52.10	6	2,386	0.25%
2022/11/29	5	49.85	2	50.15	50.10	3	2,294	0.13%
2022/11/28	3	49.20	3	49.65	49.95	0	2,280	0.00%
2022/11/25	0	0.00	1	50.00	49.95	-1	2,287	-0.04%
2022/11/23	1	49.70	10	49.88	49.75	-9	2,299	-0.39%
2022/11/18	4	49.76	3	50.23	49.65	1	2,364	0.04%
2022/11/17	32	49.95	1	50.00	49.90	31	2,354	1.32%
2022/11/16	11	50.31	5	49.84	50.10	6	2,340	0.26%
2022/11/15	7	49.49	21	49.57	49.60	-14	2,273	-0.62%
2022/11/14	6	49.42	14	49.40	49.50	-8	2,234	-0.36%
2022/11/11	4	48.50	7	48.65	48.85	-3	2,177	-0.14%
2022/11/10	3	47.68	1	47.95	47.55	2	2,115	0.09%
2022/11/09	14.1	48.23	12	48.20	48.20	2.1	2,098	0.10%
2022/11/08	0	0.00	2	46.65	46.85	-2	2,079	-0.10%
2022/11/07	4	46.06	2	46.15	46.30	2	2,114	0.09%
2022/11/04	5	45.47	3	45.58	45.65	2	2,160	0.09%
2022/11/03	12	45.54	3	45.62	45.55	9	2,187	0.41%
2022/11/02	1	45.45	1	45.75	45.70	0	2,194	0.00%
2022/11/01	1	45.45	2	45.33	45.45	-1	2,199	-0.05%
2022/10/31	5	45.49	0	0.00	45.20	5	2,201	0.23%
2022/10/28	1	45.40	0	0.00	45.50	1	2,201	0.05%
2022/10/27	1	45.75	0.3	45.95	45.85	0.7	2,203	0.03%
2022/10/26	1	45.60	10	45.50	45.50	-9	2,227	-0.40%
2022/10/25	11	45.95	0	0.00	45.75	11	2,229	0.49%
2022/10/21	0	0.00	1	46.15	45.60	-1	2,226	-0.05%
2022/10/19	0	0.00	1	46.20	46.00	-1	2,210	-0.05%
2022/10/17	0	0.00	1.5	46.02	46.45	-1.5	2,258	-0.07%
2022/10/14	2	46.20	12	46.04	46.10	-10	2,267	-0.44%
2022/10/13	1	45.25	0	0.00	45.25	1	2,296	0.04%
2022/10/06	0	0.00	3	46.97	47.00	-3	2,319	-0.13%
2022/10/05	2	46.60	14	46.68	46.55	-12	2,364	-0.51%
2022/10/03	3.1	45.37	0	0.00	45.30	3.1	2,379	0.13%
2022/09/28	0.1	45.35	2	45.43	45.15	-1.9	2,452	-0.08%
2022/09/27	1	46.30	0	0.00	46.40	1	2,460	0.04%
2022/09/26	1	45.80	4.1	46.00	45.80	-3.1	2,514	-0.12%
2022/09/23	1	46.80	0	0.00	46.75	1	2,600	0.04%
2022/09/22	1	47.30	2	46.85	47.20	-1	2,734	-0.04%
2022/09/20	0	0.00	0	48.45	48.30	0	2,770	0.00%
2022/09/19	0	0.00	2	47.95	48.00	-2	2,802	-0.07%
2022/09/16	2	48.28	0	0.00	48.00	2	2,831	0.07%
2022/09/14	13	48.97	0	0.00	48.85	13	2,866	0.45%
2022/09/13	0.1	49.50	1	49.70	49.80	-0.9	2,901	-0.03%
2022/09/12	1	49.05	0	0.00	49.00	1	3,011	0.03%
2022/09/07	3	47.50	0	0.00	47.15	3	3,249	0.09%
2022/09/06	0.1	48.65	4	48.33	48.15	-3.9	3,297	-0.12%
2022/09/05	1	50.10	0	0.00	50.10	1	3,312	0.03%
2022/09/01	5	50.20	0	0.00	50.20	5	3,454	0.14%
2022/08/31	0	50.80	0	0.00	50.60	0	3,532	0.00%
2022/08/30	1	50.50	0	0.00	50.60	1	3,605	0.03%
2022/08/29	0.2	50.50	0	0.00	50.20	0.2	3,669	0.01%
2022/08/26	2	51.50	0.6	51.80	51.60	1.4	3,781	0.04%
2022/08/22	0	0.00	2	50.20	50.20	-2	6,194	-0.03%
2022/08/18	0.1	50.40	0	0.00	50.20	0.1	6,430	0.00%
2022/08/17	10	50.40	0	0.00	50.40	10	6,540	0.15%
2022/08/15	2	51.00	0.1	50.75	50.40	1.9	6,717	0.03%
2022/08/12	11.1	50.90	0	0.00	51.10	11.1	6,721	0.17%
2022/08/10	1	49.80	0	0.00	49.80	1	6,770	0.01%
2022/08/09	1	48.85	0	0.00	49.10	1	6,837	0.01%
2022/08/08	1	48.50	3	48.68	48.60	-2	6,957	-0.03%
2022/08/04	0	0.00	11	47.60	47.95	-11	7,101	-0.15%
2022/08/02	0	0.00	0	48.50	48.30	0	7,144	0.00%
2022/08/01	1	49.65	0.1	49.49	49.50	0.9	7,140	0.01%
2022/07/29	1.1	49.71	0	0.00	49.25	1.1	7,144	0.02%
2022/07/27	0	0.00	10	49.05	49.00	-10	7,182	-0.14%
2022/07/25	2	49.20	0	0.00	49.20	2	7,216	0.03%
2022/07/22	1	49.40	0	0.00	49.20	1	7,219	0.01%
2022/07/21	1	48.30	1	48.65	48.75	0	7,194	0.00%
2022/07/20	15	47.70	4	47.80	47.50	11	7,182	0.15%
2022/07/18	0	0.00	4	46.81	47.00	-4	7,226	-0.06%
2022/07/15	0	0.00	11	46.55	46.60	-11	7,237	-0.15%
2022/07/14	5	46.90	0	0.00	46.80	5	7,239	0.07%
2022/07/13	8	47.48	10	47.15	47.05	-2	7,246	-0.03%
2022/07/12	0	0.00	0	45.75	45.70	0	7,211	0.00%
2022/07/11	0	0.00	9	46.30	46.25	-9	7,196	-0.13%
2022/07/08	2	46.45	2	46.10	46.05	0	7,190	0.00%
2022/07/07	0	0.00	1.2	46.12	46.25	-1.2	7,184	-0.02%
2022/07/06	4	45.75	1	45.20	45.10	3	7,162	0.04%
2022/07/05	1.1	46.86	2.1	46.18	46.55	-1	7,137	-0.01%
2022/07/04	3.1	46.04	1	46.00	45.70	2.1	7,133	0.03%
2022/07/01	3.1	47.53	3.8	48.34	47.00	-0.6	7,121	-0.01%
2022/06/30	5.2	49.79	0	49.80	49.30	5.2	7,040	0.07%
2022/06/29	5.1	52.37	2.1	52.50	52.20	3	6,921	0.04%
2022/06/28	0.1	53.30	0	53.23	53.10	0.1	6,904	0.00%
2022/06/27	7.5	53.56	6.6	53.41	53.60	0.9	6,921	0.01%
2022/06/24	0.5	53.20	0	0.00	52.70	0.5	6,897	0.01%
2022/06/23	0	0.00	0.3	53.11	52.50	-0.3	6,879	0.00%
2022/06/22	0.1	53.71	0.1	54.60	53.20	0	6,844	0.00%
2022/06/21	7.2	54.38	7	54.04	54.60	0.2	6,830	0.00%
2022/06/20	93.2	54.42	97	52.96	52.90	-3.8	6,795	-0.06%
2022/06/17	4	54.40	3.1	54.70	55.50	0.9	6,680	0.01%
2022/06/16	90	56.70	90	55.23	55.20	0	6,524	0.00%
2022/06/15	11	56.64	1	56.80	56.20	10	6,514	0.15%
2022/06/14	10.2	56.40	1	55.60	56.40	9.2	6,485	0.14%
2022/06/13	7	55.77	0	0.00	55.50	7	6,436	0.11%
2022/06/10	5	56.60	2	56.40	56.40	3	6,353	0.05%
2022/06/09	18	56.50	0	56.90	56.40	18	6,310	0.29%
2022/06/08	5.2	56.51	2	56.50	56.40	3.2	6,213	0.05%
2022/06/07	7	56.30	2	56.60	56.20	5	6,155	0.08%
2022/06/06	2	56.05	3.1	56.22	56.30	-1.1	6,090	-0.02%
2022/06/02	24.2	56.89	2.5	56.56	56.50	21.8	5,993	0.36%
2022/06/01	26.1	55.75	2.2	56.41	56.00	23.9	5,706	0.42%
2022/05/31	16.1	54.71	3	55.03	54.60	13.1	5,360	0.24%
2022/05/30	9.2	54.03	3	54.10	54.30	6.1	3,832	0.16%
2022/05/27	0	0.00	0.4	54.71	54.60	-0.4	3,693	-0.01%
2022/05/26	3.4	54.32	0.6	54.73	54.40	2.8	3,640	0.08%
2022/05/25	1.6	54.25	1.5	54.46	54.40	0.1	3,678	0.00%
2022/05/24	2.5	53.49	0.5	53.75	53.20	1.9	3,683	0.05%
2022/05/23	0.4	54.46	1.1	54.21	53.80	-0.6	3,696	-0.02%
2022/05/20	0.7	54.61	1.3	54.49	54.50	-0.7	3,641	-0.02%
2022/05/19	17.8	53.96	2	53.90	54.00	15.8	3,686	0.43%
2022/05/18	4	55.13	3.2	55.26	55.60	0.8	3,604	0.02%
2022/05/17	4.2	54.82	3.2	55.61	54.90	1	3,578	0.03%
2022/05/16	6.2	56.47	5.5	57.21	55.90	0.7	3,497	0.02%
2022/05/13	11.4	58.89	6	58.47	58.50	5.4	3,385	0.16%
2022/05/12	2	61.50	2	61.25	61.00	0	3,285	0.00%
2022/05/11	1	61.60	0	0.00	61.30	1	3,294	0.03%
2022/05/10	0.1	61.30	0	0.00	61.50	0.1	3,401	0.00%
2022/05/09	4	60.13	4	60.30	60.50	0	3,395	0.00%
2022/05/06	0	0.00	33	60.60	60.50	-33	3,424	-0.96%
2022/05/05	1	61.10	1	60.80	61.30	0	3,468	0.00%
2022/05/04	33.4	60.01	0	0.00	60.80	33.4	3,484	0.96%
2022/04/29	1	59.10	2	58.55	59.00	-1	3,495	-0.03%
2022/04/28	1	58.50	0	0.00	59.00	1	3,522	0.03%
2022/04/27	1	57.81	0	0.00	58.50	1	3,536	0.03%
2022/04/26	0	0.00	2	59.40	59.40	-2	3,534	-0.06%
2022/04/25	1.4	59.53	1	59.20	59.50	0.4	3,530	0.01%
2022/04/22	3	59.90	0	0.00	60.60	3	3,496	0.09%
2022/04/21	2	60.35	1	60.50	60.70	1	3,469	0.03%
2022/04/19	0	0.00	2	61.10	60.10	-2	3,474	-0.06%
2022/04/18	2	60.30	1	60.71	60.60	1	3,473	0.03%
2022/04/15	0	0.00	0.1	60.80	60.60	-0.1	3,480	0.00%
2022/04/14	0	0.00	0	61.20	61.10	0	3,541	0.00%
2022/04/12	0	0.00	0.1	60.20	60.20	-0.1	3,788	0.00%
2022/04/11	0	0.00	0.1	60.40	60.20	-0.1	3,787	0.00%
2022/04/07	31.5	61.66	93.2	60.99	60.80	-61.7	3,773	-1.63%
2022/04/06	2	61.75	2	62.05	61.80	0	3,737	0.00%
2022/04/01	3	62.03	1	62.10	62.10	2	3,705	0.05%
2022/03/31	0.1	63.20	1.1	63.28	62.80	-1.1	3,688	-0.03%
2022/03/30	4	62.70	6	62.83	62.60	-2	3,663	-0.05%
2022/03/29	0	0.00	2	62.90	62.70	-2	3,649	-0.05%
2022/03/28	0	0.00	1.1	62.53	63.20	-1.1	3,650	-0.03%
2022/03/25	2	63.00	2	62.80	62.80	0	3,645	0.00%
2022/03/24	0	0.00	2	63.10	63.30	-2	3,651	-0.05%
2022/03/23	1	62.70	1	62.60	62.70	0	3,669	0.00%
2022/03/21	3	62.70	0	0.00	62.30	3	3,677	0.08%
2022/03/18	1	63.00	0	0.00	62.70	1	3,685	0.03%
2022/03/17	1	62.90	1	63.10	62.90	0	3,647	0.00%
2022/03/16	1	61.00	0	0.00	61.40	1	3,647	0.03%
2022/03/15	0	0.00	2	61.30	61.20	-2	3,661	-0.05%
2022/03/14	1	61.90	3	62.30	62.10	-2	3,671	-0.05%
2022/03/11	6	62.48	6	62.40	62.40	0	3,733	0.00%
2022/03/10	3	62.90	1	62.80	63.00	2	3,775	0.05%
2022/03/09	1	62.10	2	62.10	61.90	-1	3,785	-0.03%
2022/03/08	6.3	62.34	9	62.21	61.90	-2.7	3,808	-0.07%
2022/03/07	27	62.21	26	61.82	62.60	1	3,803	0.03%
2022/03/04	13	63.78	5	63.70	63.70	8	3,830	0.21%
2022/03/03	18	64.79	11	64.70	64.70	7	3,864	0.18%
2022/03/02	10	64.70	7	64.63	64.80	3	3,932	0.08%
2022/03/01	31	64.69	10	64.90	64.80	21	3,908	0.54%
2022/02/25	13	63.74	35	64.04	63.80	-22	3,836	-0.57%
2022/02/24	40	64.34	17	63.76	63.70	23	3,779	0.61%
2022/02/23	6.1	64.27	7	64.56	64.60	-0.9	3,696	-0.02%
2022/02/22	10	63.47	7	63.90	63.90	3	3,637	0.08%
2022/02/21	11	63.65	10	63.87	64.00	1	3,645	0.03%
2022/02/18	1	62.90	1	63.10	63.00	0	3,636	0.00%
2022/02/17	12	63.33	12	63.26	63.10	0	3,784	0.00%
2022/02/16	7	62.61	5	62.84	62.90	2	3,852	0.05%
2022/02/15	19	62.23	29	62.03	62.00	-10	3,898	-0.26%
2022/02/14	9	62.17	8	62.35	62.30	1	4,021	0.02%
2022/02/11	4	62.83	10	63.08	63.30	-6	4,071	-0.15%
2022/02/10	12.1	63.35	3	63.47	63.60	9.1	4,106	0.22%
2022/02/09	5	61.18	2	61.40	61.40	3	4,034	0.07%
2022/02/08	4	60.58	3	61.07	61.10	1	4,088	0.02%
2022/02/07	3	60.20	2	60.55	60.20	1	4,198	0.02%
2022/01/26	3	60.40	1	60.50	60.00	2	4,219	0.05%
2022/01/25	16.2	60.48	1.2	60.80	60.40	15	4,375	0.34%
2022/01/24	1	61.90	0.2	61.90	61.50	0.8	4,369	0.02%
2022/01/20	6.3	61.59	11	61.84	62.00	-4.7	4,457	-0.11%
2022/01/19	1.1	62.05	3	62.07	62.00	-1.9	4,484	-0.04%
2022/01/18	0	0.00	1.1	63.21	62.60	-1.1	4,506	-0.02%
2022/01/14	1	62.40	0	0.00	62.40	1	4,656	0.02%
2022/01/13	2	62.95	4	63.00	63.30	-2	4,815	-0.04%
2022/01/12	7	62.83	0	0.00	63.30	7	4,944	0.14%
2022/01/11	25.1	63.46	0	0.00	63.40	25.1	5,062	0.50%
2022/01/10	0	0.00	2	64.00	64.00	-2	5,313	-0.04%
2022/01/07	13	64.77	11	64.29	64.20	2	5,567	0.04%
2022/01/06	9	65.47	14	65.58	65.70	-5	5,601	-0.09%
2022/01/05	13.1	66.57	10	66.51	66.20	3.1	5,650	0.06%
2022/01/04	3	64.40	3.1	64.59	64.50	-0.1	5,601	0.00%
2022/01/03	3	64.30	3	64.20	64.20	0	5,781	0.00%
2021/12/30	6.1	64.92	3	64.93	64.90	3.1	5,923	0.05%
2021/12/28	0	0.00	0	65.00	65.00	0	6,623	0.00%
2021/12/27	0	0.00	4	64.90	65.00	-4	7,234	-0.06%
2021/12/24	1	64.60	0	0.00	64.60	1	7,497	0.01%
2021/12/23	2	64.60	0	0.00	64.60	2	7,932	0.03%
2021/12/22	2	64.20	4	64.10	64.10	-2	8,081	-0.02%
2021/12/20	1	63.60	0	0.00	63.60	1	8,387	0.01%
2021/12/17	4	63.80	5	63.84	63.90	-1	8,733	-0.01%
2021/12/16	0	0.00	2.2	64.11	64.00	-2.2	9,052	-0.02%
2021/12/15	1	64.10	1	63.90	63.90	0	9,158	0.00%
2021/12/13	3	65.07	12	65.00	64.80	-9	9,340	-0.10%
2021/12/09	0.1	65.10	0	0.00	65.20	0.1	9,552	0.00%
2021/12/08	1	64.30	1	64.50	64.30	0	9,529	0.00%
2021/12/07	10	64.44	0.1	64.60	64.30	9.9	9,514	0.10%
2021/12/06	3	64.32	7	65.23	65.50	-4	9,462	-0.04%
2021/12/03	5	64.38	4	64.60	64.40	1	9,490	0.01%
2021/12/02	7	64.43	3	64.33	64.30	4	9,489	0.04%
2021/12/01	2	64.70	0	0.00	64.90	2	9,490	0.02%
2021/11/30	23	65.28	10	65.20	65.20	13	9,519	0.14%
2021/11/29	9.1	64.48	6.8	64.79	65.00	2.4	9,497	0.02%
2021/11/26	17	65.92	16	65.13	65.10	1	9,469	0.01%
2021/11/25	27	66.91	25	66.60	66.60	2	9,412	0.02%
2021/11/24	10	66.73	8.3	67.06	67.10	1.8	9,427	0.02%
2021/11/23	15	66.70	26	66.48	66.60	-11	9,460	-0.12%
2021/11/22	4	66.68	4	67.10	67.10	0	9,442	0.00%
2021/11/19	12	67.07	10	66.70	66.70	2	9,486	0.02%
2021/11/18	17	67.06	13	67.22	67.10	4	9,548	0.04%
2021/11/17	16	67.26	15	66.90	66.90	1	9,682	0.01%
2021/11/16	17	67.39	23	67.52	67.30	-6	9,779	-0.06%
2021/11/15	20	68.52	19	68.04	68.00	1	9,836	0.01%
2021/11/12	29	69.04	19	68.92	68.90	10	9,928	0.10%
2021/11/11	19	69.78	21	69.39	69.30	-2	9,930	-0.02%
2021/11/10	1	70.20	6.1	70.16	70.20	-5.1	9,851	-0.05%
2021/11/09	16	69.44	23	69.56	69.60	-7	9,853	-0.07%
2021/11/08	8	69.36	8	69.63	69.60	0	9,847	0.00%
2021/11/05	17	69.77	19	69.89	70.00	-2	9,845	-0.02%
2021/11/04	4	70.50	15.1	70.43	70.00	-11.1	9,782	-0.11%
2021/11/03	9	69.39	12.1	69.73	69.80	-3.1	9,643	-0.03%
2021/11/02	8.4	69.40	9	69.48	69.10	-0.6	9,609	-0.01%
2021/11/01	16	68.56	15	68.63	68.60	1	9,474	0.01%
2021/10/29	13	68.48	7	68.69	68.80	6	9,456	0.06%
2021/10/28	16	68.56	9	68.73	68.60	7	9,393	0.07%
2021/10/27	17	67.75	17	67.85	67.70	0	9,316	0.00%
2021/10/26	20	68.04	30	68.01	68.00	-10	9,311	-0.11%
2021/10/25	22	68.35	9	68.30	68.30	13	9,279	0.14%
2021/10/22	8	67.15	5.2	67.68	67.90	2.9	9,259	0.03%
2021/10/21	16.2	67.79	18	66.77	66.50	-1.8	9,213	-0.02%
2021/10/20	30.7	68.12	26	67.92	67.90	4.7	9,154	0.05%
2021/10/19	38	68.41	36	68.14	68.00	2	9,037	0.02%
2021/10/18	23.5	69.52	30.2	68.68	68.70	-6.7	8,913	-0.08%
2021/10/15	19	70.49	7.8	70.65	70.80	11.2	8,729	0.13%
2021/10/14	10	68.60	12	68.69	68.50	-2	8,527	-0.02%
2021/10/13	10	68.46	9	68.64	69.00	1	8,468	0.01%
2021/10/12	17.3	68.66	20	67.99	67.90	-2.7	8,397	-0.03%
2021/10/08	19.1	69.93	27	70.06	70.10	-7.9	8,305	-0.10%
2021/10/07	12.1	69.14	12	69.43	69.40	0.1	8,151	0.00%
2021/10/06	22	69.48	19	68.38	68.30	3	8,078	0.04%
2021/10/05	16	69.67	14	70.41	71.20	2	7,773	0.03%
2021/10/04	28	70.32	33	70.33	70.90	-5	7,414	-0.07%
2021/10/01	34	69.07	45	68.40	67.60	-11	6,842	-0.16%
2021/09/30	22	70.19	15	70.29	70.30	7	6,600	0.11%
2021/09/29	14	68.37	40	68.42	68.70	-26	6,218	-0.42%
2021/09/28	7	68.13	6.1	69.10	69.40	0.9	6,209	0.01%
2021/09/27	31	68.60	11	68.47	68.80	20	6,058	0.33%
2021/09/24	5	69.04	47.5	68.99	68.70	-42.5	5,961	-0.71%
2021/09/23	63	66.94	22	67.76	68.00	41	5,645	0.73%
2021/09/22	8.1	65.03	10	65.57	66.20	-1.9	5,330	-0.04%
2021/09/17	0.5	65.80	12.5	66.03	66.50	-12	5,240	-0.23%
2021/09/16	15	64.49	10	64.50	64.40	5	5,113	0.10%
2021/09/15	18	65.66	17	65.74	65.00	1	5,073	0.02%
2021/09/14	0	0.00	0	63.40	62.80	0	4,849	0.00%
2021/09/13	1.2	63.16	1	63.40	63.00	0.2	4,862	0.00%
2021/09/10	3	63.40	0	0.00	63.50	3	4,890	0.06%
2021/09/09	0	0.00	0.5	63.50	63.50	-0.5	5,004	-0.01%
2021/09/08	1	63.50	10	63.45	62.90	-9	5,002	-0.18%
2021/09/07	3	64.20	2	64.30	64.30	1	4,951	0.02%
2021/09/06	10.4	64.88	15	64.22	64.00	-4.6	4,946	-0.09%
2021/09/03	15	64.05	12	64.52	64.90	3	4,952	0.06%
2021/09/02	3.1	64.72	0	0.00	64.20	3.1	4,909	0.06%
2021/09/01	5	66.06	0	0.00	65.60	5	4,851	0.10%
2021/08/31	6	65.80	1	66.00	66.30	5	4,845	0.10%
2021/08/30	20	65.72	13	65.78	66.20	7	4,853	0.14%
2021/08/27	13	66.25	7.2	66.08	66.20	5.9	4,900	0.12%
2021/08/26	2	65.10	17	65.00	65.70	-15	4,919	-0.30%
2021/08/25	7	65.74	6	65.60	65.70	1	5,051	0.02%
2021/08/24	33.2	66.74	7	66.57	65.70	26.2	5,050	0.52%
2021/08/23	5	67.10	13	66.97	67.30	-8	5,006	-0.16%
2021/08/20	3	65.40	5	64.96	65.90	-2	4,871	-0.04%
2021/08/19	5	64.94	30	64.37	64.50	-25	4,791	-0.52%
2021/08/18	34	65.20	19	64.88	66.80	15	4,610	0.33%
2021/08/17	1	64.10	5	64.32	64.40	-4	4,482	-0.09%
2021/08/13	3	64.17	2	64.15	64.00	1	4,433	0.02%
2021/08/12	0	0.00	1.1	63.98	63.80	-1.1	4,405	-0.02%
2021/08/11	0	0.00	1	62.60	63.30	-1	4,404	-0.02%
2021/08/10	2	62.20	0	0.00	62.20	2	4,479	0.04%
2021/08/09	0	0.00	1	62.90	62.80	-1	4,608	-0.02%
2021/08/06	0	0.00	7	63.47	63.70	-7	4,665	-0.15%
2021/08/05	2.1	62.25	7	62.84	63.20	-4.9	4,772	-0.10%
2021/08/04	1	62.01	0	0.00	62.10	1	4,972	0.02%
2021/08/03	0	62.10	9	61.80	62.30	-9	5,070	-0.18%
2021/08/02	0	0.00	1	61.70	62.20	-1	5,105	-0.02%
2021/07/30	6	61.85	0	0.00	61.60	6	5,173	0.12%
2021/07/29	2.1	62.60	0	0.00	62.70	2.1	5,196	0.04%
2021/07/28	1	62.50	0	0.00	62.20	1	5,306	0.02%
2021/07/27	10	62.68	4	62.53	62.50	6	5,499	0.11%
2021/07/26	11	63.06	2	62.40	63.10	9	5,680	0.16%
2021/07/23	2	62.15	0	0.00	62.60	2	5,639	0.04%
2021/07/22	3	62.37	0	0.00	62.40	3	5,708	0.05%
2021/07/21	2	63.65	2	63.70	63.00	0	5,794	0.00%
2021/07/20	3	64.43	1	64.50	64.20	2	5,755	0.03%
2021/07/19	2	65.70	2	65.80	65.80	0	5,777	0.00%
2021/07/15	7	66.79	2.3	66.81	66.70	4.7	6,086	0.08%
2021/07/14	0	0.00	1	66.20	65.80	-1	6,100	-0.02%
2021/07/13	4	66.35	2	66.65	66.10	2	6,153	0.03%
2021/07/12	2	65.80	1	65.79	65.80	1	6,170	0.02%
2021/07/09	2	64.80	4	65.00	65.00	-2	6,253	-0.03%
2021/07/08	1	65.80	1	66.20	65.50	0	6,399	0.00%
2021/07/07	4	65.70	13	65.48	65.50	-9	6,501	-0.14%
2021/07/06	10	66.00	1	66.00	66.00	9	6,572	0.14%
2021/07/05	20	66.51	7	66.67	67.00	13	6,628	0.20%
2021/07/02	0.4	65.17	0	0.00	65.00	0.4	6,607	0.01%
2021/07/01	4	65.20	6	65.22	65.10	-2	6,709	-0.03%
2021/06/30	4	65.80	2	66.10	65.70	2	6,760	0.03%
2021/06/29	5	65.10	7	65.53	65.30	-2	6,904	-0.03%
2021/06/28	1	65.10	0	0.00	65.30	1	7,157	0.01%
2021/06/25	0	0.00	2	66.20	65.60	-2	7,238	-0.03%
2021/06/24	0	0.00	2.6	65.38	65.40	-2.6	7,302	-0.04%
2021/06/23	0	0.00	32	65.00	65.10	-32	7,422	-0.43%
2021/06/21	36	64.39	2	65.20	64.20	34	7,891	0.43%
2021/06/18	2	65.80	91	65.69	65.70	-89	8,989	-0.99%
2021/06/17	0	0.00	2	65.00	65.00	-2	9,076	-0.02%
2021/06/15	4	64.90	3.1	65.39	65.00	0.9	9,745	0.01%
2021/06/11	1	65.29	17	65.04	64.90	-16	10,415	-0.15%
2021/06/10	0	64.10	7	63.90	64.20	-7	10,545	-0.07%
2021/06/09	1	63.90	0	0.00	63.40	1	10,719	0.01%
2021/06/08	0	0.00	0.3	64.48	64.40	-0.3	11,187	0.00%
2021/06/07	0.1	63.80	3	63.60	63.50	-3	11,381	-0.03%
2021/06/04	10	64.05	0	0.00	64.00	10	11,419	0.09%
2021/06/03	29	65.10	3	65.43	65.10	26	11,503	0.23%
2021/06/02	67.2	65.99	31	66.21	65.90	36.2	11,547	0.31%
2021/06/01	0	66.40	6	66.17	66.40	-6	11,512	-0.05%
2021/05/31	6	65.57	3	65.30	65.30	3	11,685	0.03%
2021/05/28	1	65.00	7	64.84	64.60	-6	11,746	-0.05%
2021/05/27	1	64.00	5.2	64.08	64.00	-4.2	11,840	-0.04%
2021/05/26	2	63.80	0	0.00	64.00	2	12,006	0.02%
2021/05/25	3	64.10	2	64.00	64.30	1	12,460	0.01%
2021/05/24	2	63.20	0	0.00	63.50	2	13,058	0.02%
2021/05/21	2	63.80	0	0.00	63.10	2	13,201	0.02%
2021/05/20	4	62.10	133	62.27	62.20	-129	13,440	-0.96%	大賣/鉅額交易
2021/05/19	4	61.93	1	61.90	62.10	3	13,616	0.02%
2021/05/18	53.3	61.94	5	61.52	62.70	48.3	13,799	0.35%
2021/05/17	60.1	58.82	129.2	58.37	57.80	-69.1	13,988	-0.49%	大賣/
2021/05/14	3	61.23	2	61.30	60.90	1	14,093	0.01%
2021/05/13	6	61.28	11	60.97	61.20	-5.1	14,457	-0.03%
2021/05/12	3.3	58.97	15	59.91	59.80	-11.7	14,679	-0.08%
2021/05/11	7	62.69	4.1	63.32	62.00	2.9	15,153	0.02%
2021/05/10	2	65.25	2	65.60	65.40	0	15,223	0.00%
2021/05/07	2	65.95	6	65.62	66.20	-4	15,477	-0.03%
2021/05/06	5	64.48	6	64.62	64.40	-1	15,780	-0.01%
2021/05/05	10.3	64.44	2.7	63.94	63.60	7.6	16,217	0.05%
2021/05/04	15.4	64.04	24	64.53	64.20	-8.6	16,250	-0.05%
2021/05/03	47.1	66.95	5	66.50	66.70	42.1	16,320	0.26%
2021/04/29	8.1	69.24	2	69.10	69.00	6.1	16,341	0.04%
2021/04/28	6	69.82	5.7	70.02	69.70	0.3	16,457	0.00%
2021/04/27	0	0.00	13.1	70.91	70.70	-13.1	16,704	-0.08%
2021/04/26	7.1	69.79	1	70.00	69.60	6.1	16,916	0.04%
2021/04/23	7	69.39	4	69.95	69.60	3	17,894	0.02%
2021/04/22	64.2	70.00	5	70.00	69.30	59.2	19,364	0.31%
2021/04/21	65	70.86	14.1	70.85	70.80	50.9	21,177	0.24%
2021/04/20	2	71.05	3	71.17	71.00	-1	23,422	0.00%
2021/04/19	5.2	71.06	4	71.05	71.10	1.2	24,127	0.00%
2021/04/16	9	71.70	35	71.72	71.70	-26	24,288	-0.11%
2021/04/15	16	70.46	12.8	70.54	70.80	3.2	24,357	0.01%
2021/04/14	46.1	70.56	13	72.01	71.10	33.1	24,344	0.14%
2021/04/13	15	72.49	3	72.73	72.10	12	24,468	0.05%
2021/04/12	6	72.40	6	72.32	72.10	0	24,572	0.00%
2021/04/09	16	72.06	2.2	72.30	72.00	13.8	24,711	0.06%
2021/04/08	9	72.33	8.3	72.54	72.30	0.7	24,687	0.00%
2021/04/07	4	72.88	5	73.02	73.10	-1	24,603	0.00%
2021/04/06	4	72.15	2.1	72.54	72.10	1.9	24,526	0.01%
2021/04/01	20.1	71.91	21	72.13	71.90	-0.9	24,495	0.00%
2021/03/31	81	73.10	69	73.48	72.60	12	24,416	0.05%
2021/03/30	5	74.20	13	74.51	74.80	-8	24,191	-0.03%
2021/03/29	10	74.15	6.3	74.27	74.10	3.7	24,121	0.02%
2021/03/26	13	73.98	7.3	74.11	73.80	5.7	24,108	0.02%
2021/03/25	45	74.74	27	75.16	74.10	18	24,013	0.07%
2021/03/24	17	75.64	7.5	76.03	75.40	9.5	23,836	0.04%
2021/03/23	62	76.71	115.7	77.91	76.10	-53.7	23,564	-0.23%	大賣/
2021/03/22	8	72.96	9.5	73.41	74.00	-1.5	22,465	-0.01%
2021/03/19	31	73.49	1.2	73.53	73.00	29.8	22,308	0.13%
2021/03/18	36.5	74.84	38.3	74.86	74.80	-1.8	22,105	-0.01%
2021/03/17	53.2	74.16	35.1	74.43	73.40	18.1	21,765	0.08%
2021/03/16	23	73.02	4	72.90	72.50	19	21,200	0.09%
2021/03/15	20	72.65	15	72.53	72.80	5	21,150	0.02%
2021/03/12	45	72.98	33.3	72.98	73.30	11.7	21,192	0.06%
2021/03/11	7	70.63	11.1	71.04	71.30	-4.1	21,120	-0.02%
2021/03/10	0	0.00	2	70.00	69.60	-2	20,960	-0.01%
2021/03/09	6	68.32	16	68.11	69.00	-10	20,933	-0.05%
2021/03/08	9	69.83	13	70.25	69.00	-4	20,785	-0.02%
2021/03/05	12	70.48	5	70.84	70.00	7	20,689	0.03%
2021/03/04	28.2	71.19	15	71.13	70.50	13.2	20,660	0.06%
2021/03/03	2.1	70.17	15.1	70.39	70.80	-13	20,431	-0.06%
2021/03/02	10	69.80	22	70.65	69.30	-12	20,303	-0.06%
2021/02/26	32	70.24	8	70.68	70.00	24	20,163	0.12%
2021/02/25	46	72.21	17	72.19	71.30	29	19,931	0.15%
2021/02/24	32.1	71.69	26	71.34	70.60	6.1	19,489	0.03%
2021/02/23	9	69.53	2	69.95	69.70	7	18,843	0.04%
2021/02/22	12	69.80	16	70.06	69.70	-4	18,685	-0.02%
2021/02/19	7	69.14	17	69.28	69.40	-10	18,424	-0.05%
2021/02/18	17	70.08	9	70.27	70.20	8	18,213	0.04%
2021/02/17	18	69.63	7	69.92	69.90	11	17,982	0.06%
2021/02/05	17	70.88	12	70.73	70.40	5	17,708	0.03%
2021/02/04	21.1	70.46	15	70.51	70.40	6.1	17,457	0.03%
2021/02/03	15	72.85	7	72.97	72.50	8	17,039	0.05%
2021/02/02	52	74.46	9	75.09	73.60	43	16,672	0.26%
2021/02/01	6	73.50	61	72.93	74.90	-55	15,953	-0.34%
2021/01/29	16.1	76.50	25	76.59	74.80	-8.9	15,757	-0.06%
2021/01/28	38.2	76.62	8	77.01	77.20	30.2	15,459	0.20%
2021/01/27	62.5	76.79	36.1	77.08	78.20	26.4	15,072	0.18%
2021/01/26	3	75.33	2.5	74.60	74.40	0.5	14,563	0.00%
2021/01/25	10	75.36	51	75.26	75.30	-41	14,395	-0.28%
2021/01/22	33.5	74.12	64	72.88	75.60	-30.5	14,088	-0.22%
2021/01/21	33.1	73.05	114.4	73.06	72.50	-81.3	13,851	-0.59%	大賣/
2021/01/20	85.3	73.29	26.1	73.22	72.10	59.2	13,646	0.43%
2021/01/19	26.2	76.01	16	76.17	76.00	10.2	13,299	0.08%
2021/01/18	54	75.89	72	76.23	77.30	-18	12,960	-0.14%
2021/01/15	116.1	75.91	102.3	76.32	75.60	13.8	11,917	0.12%	大買/大賣/
2021/01/14	143.9	75.54	105.6	76.42	76.90	38.3	10,349	0.37%	大買/大賣/
2021/01/13	178	69.50	225	70.90	72.80	-47	8,308	-0.57%	大買/大賣/
2021/01/12	4.8	67.70	60.3	67.70	67.70	-55.4	5,923	-0.94%
2021/01/11	0	0.00	38	61.60	61.60	-38	5,142	-0.74%
2021/01/08	11	54.78	19	55.43	56.00	-8	4,890	-0.16%
2021/01/07	20	55.44	19	55.36	55.60	1	4,712	0.02%
2021/01/06	64	55.38	35	57.12	55.70	29	4,613	0.63%
2021/01/05	37.5	56.00	28	56.14	56.10	9.5	4,309	0.22%
2021/01/04	28	55.48	14	54.91	55.60	14	4,071	0.34%
2020/12/31	5	53.74	1.1	54.08	53.40	4	3,844	0.10%
2020/12/30	4.1	53.50	3	53.33	53.60	1.1	3,760	0.03%
2020/12/29	4	53.45	3	53.50	53.40	1	3,724	0.03%
2020/12/28	4.5	53.98	4.1	53.95	54.00	0.4	3,684	0.01%
2020/12/25	9.1	53.59	12.1	53.63	53.70	-3	3,627	-0.08%
2020/12/24	9	53.07	17	53.09	52.70	-8	3,521	-0.23%
2020/12/23	5	52.10	0	0.00	52.10	5	3,454	0.14%
2020/12/22	54	52.06	2	52.05	52.00	52	3,437	1.51%
2020/12/21	1	52.20	0	0.00	52.20	1	3,413	0.03%
2020/12/18	8.1	52.20	3	52.30	51.90	5.1	3,403	0.15%
2020/12/17	6	52.60	0	0.00	52.60	6	3,360	0.18%
2020/12/16	3	52.40	5	52.54	52.90	-2	3,354	-0.06%
2020/12/15	1.5	52.27	3	52.43	52.00	-1.5	3,341	-0.05%
2020/12/14	19	52.99	12.3	53.26	52.70	6.7	3,279	0.21%
2020/12/11	31.1	52.99	33	52.82	53.00	-1.9	3,205	-0.06%
2020/12/10	4.3	53.89	9	53.48	53.20	-4.7	3,128	-0.15%
2020/12/09	8	55.15	8.1	55.29	54.70	0	2,998	0.00%
2020/12/08	44.4	55.07	11	55.23	54.70	33.4	2,877	1.16%
2020/12/07	46	55.08	30	54.83	56.30	16	2,632	0.61%
2020/12/04	0	0.00	37	52.32	52.50	-37	2,227	-1.66%
2020/12/03	33	51.90	0	0.00	51.60	33	2,175	1.52%
2020/12/02	4	52.20	0	0.00	52.20	4	2,119	0.19%
2020/12/01	16	52.64	0	0.00	52.40	16	2,123	0.75%
2020/11/30	4	52.35	5	52.60	52.60	-1	2,111	-0.05%
2020/11/27	2	52.20	1	52.30	52.10	1	2,002	0.05%
2020/11/26	0	0.00	7	52.13	52.20	-7	2,000	-0.35%
2020/11/24	0.2	52.10	0	0.00	51.60	0.2	2,028	0.01%
2020/11/23	0	0.00	3	52.40	52.40	-3	2,003	-0.15%
2020/11/20	5.9	51.95	1	51.90	52.10	4.9	1,960	0.25%
2020/11/19	2	51.80	1	51.70	51.50	1	1,946	0.05%
2020/11/18	6	51.70	6	51.50	51.80	0	1,948	0.00%
2020/11/17	4	51.35	0	0.00	51.30	4	1,939	0.21%
2020/11/16	4	51.30	6	51.46	51.50	-2	1,987	-0.10%
2020/11/13	26	51.22	0	0.00	51.00	26	1,988	1.31%
2020/11/11	3	52.17	6	52.23	52.30	-3	1,952	-0.15%
2020/11/10	2	51.75	1	51.80	51.60	1	1,934	0.05%
2020/11/09	0.5	51.50	0	0.00	51.70	0.5	1,966	0.03%
2020/11/06	1	51.40	2	51.45	51.30	-1	1,968	-0.05%
2020/10/30	1	50.20	0	0.00	50.10	1	2,045	0.05%
2020/10/29	0	0.00	19	50.20	50.40	-19	2,036	-0.93%
2020/10/28	4	50.95	0	0.00	51.00	4	2,052	0.19%
2020/10/27	0	0.00	1	51.30	51.20	-1	2,070	-0.05%
2020/10/26	2	51.45	0	0.00	51.40	2	2,098	0.10%
2020/10/22	2	51.25	0	0.00	51.30	2	2,165	0.09%
2020/10/21	0	0.00	1	51.40	51.40	-1	2,221	-0.05%
2020/10/20	2	52.00	0	0.00	51.60	2	2,272	0.09%
2020/10/19	0	0.00	1	52.10	51.90	-1	2,330	-0.04%
2020/10/12	0	0.00	30	51.80	52.00	-30	2,723	-1.10%
2020/10/07	1.5	51.57	0	0.00	51.40	1.5	2,825	0.05%
2020/10/06	19	51.70	0	0.00	51.90	19	2,864	0.66%
2020/10/05	1	51.00	0	0.00	51.00	1	2,886	0.03%
2020/09/28	0	0.00	1	51.40	51.00	-1	3,033	-0.03%
2020/09/25	0	0.00	5	50.28	50.40	-5	3,081	-0.16%
2020/09/24	0	0.00	18	50.90	50.30	-18	3,106	-0.58%
2020/09/23	2	51.25	0	0.00	51.40	2	3,069	0.07%
2020/09/22	4	51.98	0	0.00	52.00	4	3,132	0.13%
2020/09/21	19	53.21	1.1	53.76	53.00	18	3,162	0.57%
2020/09/18	30	53.20	0	0.00	52.60	30	3,183	0.94%
2020/09/17	0.1	52.90	0	0.00	52.90	0.1	3,232	0.00%
2020/09/16	0	0.00	1	53.30	53.00	-1	3,255	-0.03%
2020/09/15	0	0.00	1	53.10	53.20	-1	3,260	-0.03%
2020/09/09	0	0.00	1	52.00	52.10	-1	3,405	-0.03%
2020/09/08	3.1	52.40	0	0.00	52.30	3.1	3,422	0.09%
2020/09/04	3	52.53	10	52.60	52.50	-7	3,478	-0.20%
2020/09/03	1	53.50	1	54.00	53.30	0	3,473	0.00%
2020/09/01	0	0.00	1	53.20	53.00	-1	3,495	-0.03%
2020/08/31	2	52.90	0	0.00	52.20	2	3,513	0.06%
2020/08/28	1	52.90	0	0.00	53.00	1	3,494	0.03%
2020/08/27	1	53.00	1	52.90	53.10	0	3,529	0.00%
2020/08/26	1	52.80	0	0.00	53.30	1	3,540	0.03%
2020/08/24	2	51.85	1	52.30	52.10	1	3,587	0.03%
2020/08/21	1	51.60	0	0.00	51.80	1	3,590	0.03%
2020/08/20	2	51.55	26	51.12	51.20	-24	3,581	-0.67%
2020/08/19	0.1	53.60	11	54.25	53.50	-10.9	3,523	-0.31%
2020/08/18	1	54.20	10.9	53.82	54.00	-9.9	3,510	-0.28%
2020/08/17	10	53.90	2	53.90	54.30	8	3,521	0.23%
2020/08/13	3	53.10	1	53.00	53.10	2	3,519	0.06%
2020/08/12	4	53.58	1	53.70	53.60	3	3,485	0.09%
2020/08/11	4	53.95	0	0.00	53.70	4	3,501	0.11%
2020/08/10	7	54.40	0	0.00	54.40	7	3,522	0.20%
2020/08/06	11	54.51	1	54.80	54.80	10	3,566	0.28%
2020/08/05	1	54.50	1	54.60	54.50	0	3,592	0.00%
2020/08/04	1	53.90	0	0.00	54.50	1	3,614	0.03%
2020/08/03	2	54.05	2	54.10	53.90	0	3,640	0.00%
2020/07/31	1	54.30	1	54.50	54.20	0	3,640	0.00%
2020/07/30	0.5	54.60	0	0.00	54.80	0.5	3,669	0.01%
2020/07/27	9	53.70	1	53.90	53.60	8	3,923	0.20%
2020/07/24	4	54.65	0	0.00	54.20	4	3,912	0.10%
2020/07/23	2	55.40	2	55.95	55.30	0	3,881	0.00%
2020/07/22	1	57.90	23	57.68	58.00	-22	3,845	-0.57%
2020/07/21	1	57.70	27	57.80	57.60	-26	3,757	-0.69%
2020/07/20	8	56.86	0	0.00	56.90	8	3,695	0.22%
2020/07/17	1	57.80	11	57.78	57.70	-10	3,632	-0.28%
2020/07/16	1	57.30	11	57.84	58.00	-10	3,580	-0.28%
2020/07/15	19	57.45	0	0.00	57.20	19	3,552	0.53%
2020/07/14	0	0.00	25	58.08	57.70	-25	3,530	-0.71%
2020/07/13	26	57.91	28	57.84	58.00	-2	3,522	-0.06%
2020/07/10	30	57.31	2	57.65	57.10	28	3,528	0.79%
2020/07/09	2	58.20	73	58.12	58.00	-71	3,536	-2.01%
2020/07/08	52	57.98	8.2	57.94	58.20	43.8	3,499	1.25%
2020/07/07	24	57.83	5	58.48	57.90	19	3,496	0.54%
2020/07/06	27	57.78	11	57.79	57.80	16	3,540	0.45%
2020/07/03	18	56.91	4	57.15	57.00	14	3,549	0.39%
2020/07/02	5	56.78	5	57.08	57.40	0	3,543	0.00%
2020/07/01	3	57.27	17	57.77	57.00	-14	3,542	-0.40%
2020/06/30	3	56.07	2	56.05	56.50	1	3,455	0.03%
2020/06/29	0	0.00	12	55.20	55.20	-12	3,419	-0.35%
2020/06/24	4	55.78	7.1	55.69	55.90	-3.1	3,392	-0.09%
2020/06/23	2	54.70	0	0.00	54.70	2	3,334	0.06%
2020/06/22	1	54.30	0.1	54.60	54.40	0.9	3,338	0.03%
2020/06/19	5	54.38	0	0.00	54.10	5	3,365	0.15%
2020/06/18	2	54.80	0	0.00	55.20	2	3,317	0.06%
2020/06/17	4	54.70	4	54.60	54.50	0	3,313	0.00%
2020/06/16	1	54.40	2	54.25	54.10	-1	3,379	-0.03%
2020/06/15	3	53.73	2	53.40	53.10	1	3,485	0.03%
2020/06/12	1	53.90	2	53.65	53.80	-1	3,523	-0.03%
2020/06/11	13	55.20	1	54.50	54.50	12	3,600	0.33%
2020/06/10	3	55.60	2	55.60	55.70	1	3,628	0.03%
2020/06/09	1	55.50	3	55.57	55.40	-2	3,744	-0.05%
2020/06/08	3	55.37	3	55.70	55.80	0	3,846	0.00%
2020/06/05	7	55.50	0	0.00	55.50	7	3,834	0.18%
2020/06/04	1	55.50	0	0.00	55.20	1	3,822	0.03%
2020/06/03	3	55.00	9	54.99	55.20	-6	3,835	-0.16%
2020/06/01	2	54.15	0	0.00	54.00	2	3,825	0.05%
2020/05/29	1	53.30	2	53.75	53.90	-1	3,823	-0.03%
2020/05/28	0	0.00	1	54.60	53.70	-1	3,791	-0.03%
2020/05/26	0	0.00	2	54.60	54.00	-2	3,853	-0.05%
2020/05/25	3.1	53.48	3	52.60	53.20	0.1	3,859	0.00%
2020/05/22	2	53.90	0	0.00	53.60	2	3,860	0.05%
2020/05/21	5	54.90	0	0.00	55.10	5	3,856	0.13%
2020/05/19	0	0.00	1	54.40	54.50	-1	3,843	-0.03%
2020/05/18	4	53.95	0	0.00	53.70	4	3,845	0.10%
2020/05/15	4	54.93	1	54.50	54.80	3	3,815	0.08%
2020/05/14	6	55.62	3	55.67	55.50	3	3,778	0.08%
2020/05/13	6	56.55	0	0.00	56.80	6	3,739	0.16%
2020/05/12	11	56.53	0	0.00	56.50	11	3,743	0.29%
2020/05/11	0	0.00	15	57.51	57.40	-15	3,742	-0.40%
2020/05/08	4	56.25	3.1	56.56	56.20	0.9	3,714	0.02%
2020/05/07	1	55.70	3.1	56.00	56.00	-2.1	3,679	-0.06%
2020/05/06	4	55.50	0	0.00	55.50	4	3,663	0.11%
2020/05/05	11	56.10	3	56.10	55.90	8	3,633	0.22%
2020/05/04	17	55.74	3	56.10	56.30	14	3,626	0.39%
2020/04/30	26	57.77	1	57.80	57.60	25	3,581	0.70%
2020/04/29	1	54.90	0	0.00	54.90	1	3,414	0.03%
2020/04/27	0	0.00	2	54.50	54.60	-2	3,521	-0.06%
2020/04/23	1	53.40	0	0.00	53.80	1	3,521	0.03%
2020/04/21	4	53.30	5	52.92	52.40	-1	3,505	-0.03%
2020/04/20	1	54.30	0	0.00	54.40	1	3,478	0.03%
2020/04/17	4.4	54.94	2	55.15	54.50	2.4	3,472	0.07%
2020/04/16	1	54.30	0	0.00	54.00	1	3,419	0.03%
2020/04/15	2	54.45	0	0.00	54.50	2	3,391	0.06%
2020/04/14	2	54.30	7.1	54.20	54.30	-5.1	3,367	-0.15%
2020/04/10	3	54.10	5	54.06	54.30	-2	3,367	-0.06%
2020/04/09	6	54.97	26	55.39	54.80	-20	3,354	-0.60%
2020/04/08	20	51.20	7	52.50	53.40	13	3,239	0.40%
2020/04/07	5	50.90	0	0.00	51.20	5	3,189	0.16%
2020/04/06	0	0.00	58	49.40	49.95	-58	3,167	-1.83%
2020/04/01	3	49.27	0	0.00	49.00	3	3,164	0.09%
2020/03/27	61	50.67	7	49.74	49.55	54	3,154	1.71%
2020/03/26	0	0.00	0.8	49.90	49.65	-0.8	3,135	-0.02%
2020/03/25	4	49.90	7.1	50.15	49.95	-3.1	3,165	-0.10%
2020/03/24	2.3	48.97	2	49.00	48.75	0.3	3,153	0.01%
2020/03/20	3.1	47.98	10	48.10	49.50	-6.9	3,220	-0.21%
2020/03/19	5	46.56	24	47.17	46.20	-19	3,172	-0.60%
2020/03/18	14	50.27	4	50.65	50.00	10	3,119	0.32%
2020/03/17	8	50.20	9	50.77	51.00	-1	3,177	-0.03%
2020/03/16	2	52.45	13	51.80	52.00	-11	3,134	-0.35%
2020/03/13	4.1	50.34	1	50.73	53.30	3	3,082	0.10%
2020/03/12	6	55.48	10	55.60	55.20	-4	2,982	-0.13%
2020/03/10	1	58.50	4	58.00	58.10	-3	2,910	-0.10%
2020/03/09	3	57.97	0	0.00	58.50	3	2,907	0.10%
2020/03/06	10	58.82	0	0.00	58.50	10	2,863	0.35%
2020/03/05	4	59.70	3	59.90	59.90	1	2,843	0.04%
2020/03/04	0	0.00	0.7	59.30	59.00	-0.7	2,858	-0.02%
2020/03/02	2	58.80	0	0.00	58.70	2	2,850	0.07%
2020/02/27	1	59.50	2	59.60	59.50	-1	2,885	-0.03%
2020/02/25	2	59.65	0	0.00	59.90	2	2,870	0.07%
2020/02/20	1	61.00	0	0.00	60.70	1	2,941	0.03%
2020/02/19	2.9	60.96	2	61.20	61.10	0.9	2,964	0.03%
2020/02/18	2	60.45	0	0.00	60.40	2	2,976	0.07%
2020/02/17	1.1	60.64	0	0.00	60.60	1.1	3,025	0.04%
2020/02/14	0	0.00	2	61.35	61.20	-2	3,032	-0.07%
2020/02/13	8	61.29	0.2	61.30	61.30	7.8	3,058	0.25%
2020/02/12	4	61.10	1	61.30	61.20	3	3,074	0.10%
2020/02/11	1	60.70	2	60.70	60.60	-1	3,095	-0.03%
2020/02/10	5	60.36	1	60.60	60.40	4	3,125	0.13%
2020/02/07	1	61.00	1	61.00	61.40	0	3,186	0.00%
2020/02/06	1	61.50	0	0.00	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	1	59.40	0	0.00	61.00	1	3,554	0.03%
2020/02/03	5	58.60	6	59.18	59.30	-1	3,564	-0.03%
2020/01/31	1	61.00	8	60.65	60.50	-7	3,521	-0.20%
2020/01/30	27	60.21	12	60.90	59.80	15	3,507	0.43%
2020/01/20	0	0.00	5	66.34	65.90	-5	3,396	-0.15%
2020/01/17	1	65.50	1	65.90	66.00	0	3,405	0.00%
2020/01/16	1	65.10	0	0.00	65.20	1	3,385	0.03%
2020/01/14	2	65.45	3	65.60	65.60	-1	3,430	-0.03%
2020/01/13	1	64.90	0	0.00	65.00	1	3,435	0.03%
2020/01/10	2	65.00	1	65.00	64.90	1	3,451	0.03%
2020/01/08	2	64.25	3	64.50	64.30	-1	3,487	-0.03%
2020/01/07	3	65.03	1	64.80	65.00	2	3,466	0.06%
2020/01/06	0	0.00	4	65.70	65.30	-4	3,461	-0.12%
2020/01/03	1	66.50	2	66.60	66.60	-1	3,467	-0.03%
2020/01/02	1	66.30	2	66.30	66.30	-1	3,487	-0.03%
2019/12/31	1	66.20	1.2	66.30	66.20	-0.2	3,517	0.00%
2019/12/30	2	66.85	1	66.80	66.60	1	3,513	0.03%
2019/12/27	0	0.00	1	67.00	67.00	-1	3,513	-0.03%
2019/12/26	3	66.97	1	67.00	67.00	2	3,489	0.06%
2019/12/25	3	67.13	6	67.10	67.50	-3	3,498	-0.09%
2019/12/24	8	67.08	2	67.20	67.00	6	3,508	0.17%
2019/12/23	3	67.30	0	0.00	67.60	3	3,526	0.09%
2019/12/20	8	67.90	2	68.50	67.60	6	3,554	0.17%
2019/12/19	0	0.00	2	68.80	68.60	-2	3,560	-0.06%
2019/12/18	5	68.62	17	68.91	69.10	-12	3,545	-0.34%
2019/12/17	5	68.42	0	0.00	68.80	5	3,610	0.14%
2019/12/16	6	69.30	3	69.67	69.20	3	3,592	0.08%
2019/12/13	0	0.00	3	69.50	68.80	-3	3,596	-0.08%
2019/12/12	2	69.40	8	69.93	68.80	-6	3,555	-0.17%
2019/12/11	3	68.73	4	68.78	68.80	-1	3,452	-0.03%
2019/12/09	0	0.00	3	68.07	67.90	-3	3,437	-0.09%
2019/12/06	4	66.45	2	67.00	67.30	2	3,411	0.06%
2019/12/05	2	67.60	1	67.50	67.50	1	3,385	0.03%
2019/12/04	1	66.90	0	0.00	67.10	1	3,370	0.03%
2019/12/03	1	67.00	0	0.00	67.00	1	3,372	0.03%
2019/12/02	0	0.00	1	66.60	66.80	-1	3,372	-0.03%
2019/11/28	0	0.00	5	67.92	68.00	-5	3,332	-0.15%
2019/11/27	0	0.00	4	68.10	68.10	-4	3,354	-0.12%
2019/11/26	1	67.30	17	68.10	68.50	-16	3,338	-0.48%
2019/11/25	1	67.40	5	67.20	67.20	-4	3,265	-0.12%
2019/11/20	5	67.00	0	0.00	67.20	5	3,263	0.15%
2019/11/19	1	67.00	2	67.20	67.20	-1	3,257	-0.03%
2019/11/18	1	65.80	1	66.30	66.70	0	3,230	0.00%
2019/11/15	5	65.10	6	65.38	65.40	-1	3,207	-0.03%
2019/11/14	6	64.90	5	65.20	65.00	1	3,202	0.03%
2019/11/13	5	66.10	1	65.90	65.90	4	3,179	0.13%
2019/11/12	3	66.77	7	66.96	66.80	-4	3,190	-0.13%
2019/11/11	1	65.70	3	65.93	65.90	-2	3,172	-0.06%
2019/11/08	15	67.69	4	67.13	67.00	11	3,142	0.35%
2019/11/07	2	66.70	3	66.63	66.70	-1	3,104	-0.03%
2019/11/06	6	67.45	1	67.90	67.50	5	3,073	0.16%
2019/11/05	7.3	69.14	14	68.62	68.90	-6.7	3,033	-0.22%
2019/11/04	5	69.24	15	68.91	69.30	-10	2,979	-0.34%
2019/11/01	7	66.71	6.1	66.90	67.30	0.9	2,808	0.03%
2019/10/31	0	0.00	23	65.37	65.20	-23	2,718	-0.85%
2019/10/30	3	65.40	1	65.30	65.50	2	2,742	0.07%
2019/10/29	22	65.70	1	65.60	65.40	21	2,737	0.77%
2019/10/28	2	64.80	1	64.90	64.90	1	2,706	0.04%
2019/10/25	3	64.80	0	0.00	64.70	3	2,717	0.11%
2019/10/24	0	0.00	0.2	65.30	65.30	-0.2	2,707	-0.01%
2019/10/23	1	65.90	3	65.63	65.40	-2	2,745	-0.07%
2019/10/22	1.1	65.79	0	0.00	65.70	1.1	2,779	0.04%
2019/10/21	2	65.30	2	65.60	65.60	0	2,781	0.00%
2019/10/18	2	65.25	1	65.60	65.10	1	2,783	0.04%
2019/10/17	7	64.97	9	64.94	65.20	-2	2,780	-0.07%
2019/10/16	2	64.30	7	64.33	64.50	-5	2,760	-0.18%
2019/10/14	5	64.10	4	64.00	63.90	1	2,818	0.04%
2019/10/09	12	63.29	0	0.00	63.00	12	2,835	0.42%
2019/10/08	0	0.00	1	64.70	64.50	-1	2,855	-0.04%
2019/10/07	1	63.40	0	0.00	63.50	1	2,938	0.03%
2019/10/04	0	0.00	5	64.46	64.80	-5	2,897	-0.17%
2019/10/03	1	64.80	4	64.95	64.80	-3	2,895	-0.10%
2019/10/02	1	65.50	4.2	65.40	65.70	-3.2	2,886	-0.11%
2019/10/01	0	0.00	5	65.18	65.50	-5	2,878	-0.17%
2019/09/27	0	0.00	2	65.60	64.70	-2	2,847	-0.07%
2019/09/26	0	0.00	1	66.00	65.30	-1	2,822	-0.04%
2019/09/25	4	65.70	3	65.63	66.00	1	2,787	0.04%
2019/09/24	1.4	66.34	2	66.10	66.40	-0.6	2,755	-0.02%
2019/09/23	0	0.00	6	65.53	65.90	-6	2,699	-0.22%
2019/09/20	15.7	65.85	2	65.90	65.60	13.7	2,699	0.51%
2019/09/19	0	0.00	3	65.07	64.90	-3	2,559	-0.12%
2019/09/18	1	64.70	1	64.70	64.80	0	2,524	0.00%
2019/09/17	2.1	63.72	2	63.65	63.80	0.1	2,479	0.01%
2019/09/16	3	64.43	4	64.45	64.70	-1	2,502	-0.04%
2019/09/12	2	64.20	2	64.20	64.30	0	2,507	0.00%
2019/09/11	1	63.50	2	63.75	63.60	-1	2,484	-0.04%
2019/09/10	0	0.00	1	63.60	63.40	-1	2,484	-0.04%
2019/09/06	0	0.00	3	63.57	63.40	-3	2,511	-0.12%
2019/09/05	5	63.34	3	63.47	63.30	2	2,502	0.08%
2019/09/04	0	0.00	1	62.80	63.20	-1	2,493	-0.04%
2019/09/03	3	62.83	0	0.00	62.50	3	2,487	0.12%
2019/09/02	0	0.00	2	63.40	63.50	-2	2,485	-0.08%
2019/08/30	1	62.80	1	63.10	63.40	0	2,492	0.00%
2019/08/29	4	61.83	0	0.00	62.20	4	2,467	0.16%
2019/08/28	0	0.00	4	62.50	62.20	-4	2,465	-0.16%
2019/08/27	1	62.80	41	63.10	63.20	-40	2,451	-1.63%
2019/08/26	42	62.80	3	63.10	62.70	39	2,446	1.59%
2019/08/23	6	63.95	2	64.25	64.30	4	2,455	0.16%
2019/08/22	2	63.35	1	63.40	63.40	1	2,442	0.04%
2019/08/21	0	0.00	10	63.37	63.30	-10	2,467	-0.41%
2019/08/20	2	62.50	0	0.00	62.40	2	2,448	0.08%
2019/08/19	0	0.00	51	62.61	62.30	-51	2,435	-2.09%
2019/08/16	0	0.00	2	61.95	62.80	-2	2,439	-0.08%
2019/08/15	2	61.00	0	0.00	61.40	2	2,422	0.08%
2019/08/14	21	62.10	0	0.00	61.30	21	2,408	0.87%
2019/08/13	7	61.09	1	61.50	61.30	6	2,392	0.25%
2019/08/12	1.1	61.90	3	61.93	61.90	-2	2,407	-0.08%
2019/08/08	30	61.20	3	61.20	61.20	27	2,405	1.12%
2019/08/07	5	60.68	0	0.00	60.20	5	2,408	0.21%
2019/08/06	1	60.00	0	0.00	60.80	1	2,402	0.04%
2019/08/05	2	60.85	6	60.70	60.50	-4	2,382	-0.17%
2019/08/02	13	61.88	0	0.00	61.30	13	2,362	0.55%
2019/08/01	4	63.48	1	64.00	63.60	3	2,349	0.13%
2019/07/31	1	63.80	1	64.30	64.30	0	2,308	0.00%
2019/07/30	2	64.50	5	64.30	64.30	-3	2,302	-0.13%
2019/07/25	2	63.85	1	64.30	64.60	1	2,319	0.04%
2019/07/24	14	66.79	0	0.00	66.70	14	2,282	0.61%
2019/07/23	4	67.53	1	67.40	67.30	3	2,217	0.14%
2019/07/22	1	67.60	2	67.60	67.50	-1	2,195	-0.05%
2019/07/18	0	0.00	6	67.00	66.80	-6	2,149	-0.28%
2019/07/17	1	66.40	0	0.00	66.80	1	2,178	0.05%
2019/07/16	0	0.00	2	66.80	67.10	-2	2,170	-0.09%
2019/07/15	4	65.73	0	0.00	66.10	4	2,153	0.19%
2019/07/12	4	66.15	124	66.39	66.10	-120	2,251	-5.33%	大賣/鉅額交易
2019/07/11	4	65.90	0	0.00	65.90	4	2,258	0.18%
2019/07/10	1	63.90	7	64.13	64.20	-6	2,213	-0.27%
2019/07/09	3	64.10	0	0.00	63.60	3	2,300	0.13%
2019/07/08	3	64.50	0	0.00	64.40	3	2,352	0.13%
2019/07/05	0	0.00	1	64.50	64.60	-1	2,382	-0.04%
2019/07/04	1	64.20	0	0.00	64.40	1	2,475	0.04%
2019/07/02	0	0.00	2	64.10	64.10	-2	2,604	-0.08%
2019/07/01	1	63.80	2	64.00	64.10	-1	2,643	-0.04%
2019/06/27	1	63.70	1	63.70	63.40	0	2,856	0.00%
2019/06/26	1	63.30	0	0.00	63.20	1	2,897	0.03%
2019/06/25	2	63.75	0	0.00	63.60	2	2,931	0.07%
2019/06/24	0	0.00	3	63.90	64.10	-3	2,941	-0.10%
2019/06/21	0	0.00	2	63.70	64.20	-2	2,957	-0.07%
2019/06/20	0	0.00	8	63.00	63.60	-8	2,925	-0.27%
2019/06/19	0	0.00	2	62.05	62.10	-2	2,921	-0.07%
2019/06/18	5	61.18	0	0.00	61.40	5	2,912	0.17%
2019/06/17	1	61.60	0	0.00	61.80	1	2,902	0.03%
2019/06/14	5	62.12	1	62.50	62.10	4	2,889	0.14%
2019/06/12	5	62.00	0	0.00	61.80	5	3,043	0.16%
2019/06/11	1	62.00	1	61.90	61.90	0	3,037	0.00%
2019/06/03	1	61.60	1	61.30	61.90	0	3,089	0.00%
2019/05/31	43	61.52	2	61.70	61.50	41	3,098	1.32%
2019/05/30	36	60.73	0	0.00	60.90	36	3,080	1.17%
2019/05/29	8	60.06	2	60.30	60.30	6	3,103	0.19%
2019/05/28	3	60.63	0	0.00	60.50	3	3,106	0.10%
2019/05/24	2	60.95	0	0.00	60.70	2	3,139	0.06%
2019/05/23	0	0.00	1	60.30	60.70	-1	3,155	-0.03%
2019/05/22	1	60.90	1	61.30	61.00	0	3,152	0.00%
2019/05/21	1	61.40	1	61.50	61.60	0	3,173	0.00%
2019/05/20	1	61.00	0	0.00	61.00	1	3,164	0.03%
2019/05/17	3	61.23	1	61.10	60.70	2	3,173	0.06%
2019/05/16	3	61.63	0	0.00	61.30	3	3,158	0.09%
2019/05/15	5	62.68	10	62.80	62.70	-5	3,145	-0.16%
2019/05/14	2	62.50	3	63.33	63.30	-1	3,151	-0.03%
2019/05/13	16	64.51	18	64.52	64.00	-2	3,151	-0.06%
2019/05/10	1	65.40	2	66.40	66.20	-1	3,151	-0.03%
2019/05/09	4	66.08	1	66.50	66.10	3	3,183	0.09%
2019/05/08	1	68.10	0	0.00	67.70	1	3,142	0.03%
2019/05/07	0	0.00	1	68.40	69.40	-1	3,141	-0.03%
2019/05/06	1	67.20	3	68.20	67.30	-2	3,145	-0.06%
2019/05/02	1	69.70	0	0.00	69.40	1	3,103	0.03%
2019/04/30	1	68.80	3	69.60	69.20	-2	3,097	-0.06%
2019/04/29	0	0.00	1	69.00	69.40	-1	3,111	-0.03%
2019/04/25	2	69.60	8	69.99	69.80	-6	3,184	-0.19%
2019/04/24	0	0.00	6	69.58	69.70	-6	3,224	-0.19%
2019/04/23	0	0.00	1	69.70	70.00	-1	3,261	-0.03%
2019/04/22	2	69.60	0	0.00	69.50	2	3,237	0.06%
2019/04/19	3	70.47	0	0.00	70.00	3	3,250	0.09%
2019/04/18	28	72.01	27	72.10	71.10	1	3,247	0.03%
2019/04/17	6	72.05	1	72.30	72.00	5	3,148	0.16%
2019/04/16	10	70.96	2	71.25	71.20	8	3,099	0.26%
2019/04/15	11	70.09	8	70.43	71.10	3	3,044	0.10%
2019/04/12	3	68.17	2	68.40	68.50	1	2,972	0.03%
2019/04/11	2	67.40	20	67.40	67.30	-18	2,906	-0.62%
2019/04/10	0	0.00	1	66.50	67.30	-1	2,869	-0.03%
2019/04/09	1	66.40	0	0.00	66.80	1	2,774	0.04%
2019/04/03	1	64.80	0	0.00	65.00	1	2,644	0.04%
2019/04/02	0	0.00	10	64.80	64.80	-10	2,605	-0.38%
2019/04/01	7	63.94	33	63.99	63.80	-26	2,515	-1.03%
2019/03/29	2	61.80	0	0.00	61.50	2	2,361	0.08%
2019/03/28	2	62.05	1	62.40	62.00	1	2,322	0.04%
2019/03/27	1	61.90	0	0.00	61.90	1	2,298	0.04%
2019/03/26	0	0.00	1	62.10	62.30	-1	2,285	-0.04%
2019/03/25	6	61.52	1	61.30	61.80	5	2,271	0.22%
2019/03/22	23	63.11	1	63.90	62.60	22	2,252	0.98%
2019/03/21	0	0.00	10.1	63.57	63.60	-10.1	2,241	-0.45%
2019/03/20	1	63.00	3	63.20	63.10	-2	2,269	-0.09%
2019/03/19	0	0.00	6	62.98	63.00	-6	2,303	-0.26%
2019/03/18	0	0.00	1	62.40	62.50	-1	2,379	-0.04%
2019/03/15	2	61.25	0	0.00	62.40	2	2,362	0.08%
2019/03/14	0	0.00	2	62.20	62.00	-2	2,213	-0.09%
2019/03/13	5	61.90	2	61.40	61.70	3	2,263	0.13%
2019/03/12	3	61.40	0	0.00	61.40	3	2,262	0.13%
2019/03/11	0	0.00	1.2	60.90	61.10	-1.2	2,287	-0.05%
2019/03/08	6	61.00	0	0.00	61.00	6	2,343	0.26%
2019/03/06	0.2	62.20	0.5	62.20	62.20	-0.3	2,592	-0.01%
2019/03/04	5	61.86	1	62.50	62.20	4	2,653	0.15%
2019/02/26	27	63.83	9	64.16	62.60	18	2,632	0.68%
2019/02/25	1.5	62.65	10	63.10	63.50	-8.6	2,614	-0.33%
2019/02/22	1	62.10	0	0.00	62.30	1	2,616	0.04%
2019/02/21	0.1	62.20	3	61.87	62.20	-3	2,656	-0.11%
2019/02/20	1	62.20	0	0.00	62.00	1	2,649	0.04%
2019/02/18	7	59.77	0	0.00	60.20	7	2,725	0.26%
2019/02/15	2	60.45	0	0.00	60.30	2	2,726	0.07%
2019/02/14	0	0.00	1	61.20	61.20	-1	2,754	-0.04%
2019/02/13	0	0.00	1	60.60	61.20	-1	2,788	-0.04%
2019/02/12	0.6	60.40	0	0.00	60.40	0.6	2,764	0.02%
2019/02/11	0	0.00	1	59.60	59.50	-1	2,750	-0.04%
2019/01/29	0	0.00	0.8	59.00	59.00	-0.8	2,708	-0.03%
2019/01/28	2	59.20	0	0.00	59.30	2	2,712	0.07%
2019/01/24	1.1	58.31	1	58.20	58.40	0.1	2,696	0.00%
2019/01/22	2	58.60	0	0.00	58.30	2	2,716	0.07%
2019/01/21	1	59.10	0	0.00	59.20	1	2,717	0.04%
2019/01/17	3	57.80	0	0.00	57.90	3	2,715	0.11%
2019/01/15	5	57.82	4	57.95	57.80	1	2,710	0.04%
2019/01/14	2	58.00	2.2	58.09	57.80	-0.2	2,683	-0.01%
2019/01/11	1	58.30	0	0.00	58.30	1	2,732	0.04%
2019/01/10	2	58.30	2	58.30	58.30	0	2,715	0.00%
2019/01/09	8	59.28	6	59.57	59.20	2	2,704	0.07%
2019/01/08	2	58.90	0	0.00	58.70	2	2,689	0.07%
2019/01/04	4.1	58.49	3	58.83	58.90	1.1	2,752	0.04%
2018/12/27	2	60.50	0	0.00	60.30	2	2,952	0.07%
2018/12/25	1	59.80	0	0.00	60.20	1	2,954	0.03%
2018/12/20	0	0.00	1	61.00	60.30	-1	2,994	-0.03%
2018/12/17	1	60.70	1	60.90	60.60	0	3,058	0.00%
2018/12/14	0.2	60.90	0	0.00	60.90	0.2	3,075	0.00%
2018/12/13	1	60.40	0	0.00	61.30	1	3,065	0.03%
2018/12/12	1	60.30	3	60.47	61.00	-2	3,043	-0.07%
2018/12/11	3	59.67	1	60.30	59.80	2	3,016	0.07%
2018/12/10	1	60.80	1	60.90	61.00	0	2,957	0.00%
2018/12/07	1	61.90	0	0.00	62.20	1	2,971	0.03%
2018/12/06	0	0.00	1	61.50	61.50	-1	3,007	-0.03%
2018/12/05	1	62.00	0	0.00	62.00	1	2,967	0.03%
2018/12/04	0	0.00	3	63.20	62.80	-3	3,000	-0.10%
2018/12/03	2	63.45	1	63.40	63.30	1	3,000	0.03%
2018/11/29	3	61.97	0	0.00	61.30	3	2,796	0.11%
2018/11/27	0	0.00	4	61.00	61.20	-4	2,710	-0.15%
2018/11/22	2	61.30	1	61.40	61.20	1	2,728	0.04%
2018/11/21	1	60.90	0	0.00	61.20	1	2,730	0.04%
2018/11/20	3	61.40	0	0.00	61.80	3	2,690	0.11%
2018/11/19	0.3	62.50	0	0.00	62.50	0.3	2,640	0.01%
2018/11/16	1	63.20	0	0.00	62.50	1	2,639	0.04%
2018/11/15	2	62.70	0	0.00	62.90	2	2,650	0.08%
2018/11/14	2	64.40	0	0.00	64.10	2	2,607	0.08%
2018/11/13	4	62.00	6	63.38	65.20	-2	2,602	-0.08%
2018/11/12	8	64.80	0	0.00	64.20	8	2,577	0.31%
2018/11/09	0	0.00	2	67.20	67.20	-2	2,556	-0.08%
2018/11/07	0	0.00	0.2	66.80	66.90	-0.2	2,589	-0.01%
2018/11/06	2	65.95	0.1	66.70	66.40	1.9	2,609	0.07%
2018/11/02	2	66.35	2	66.20	66.70	0	2,624	0.00%
2018/11/01	2.2	65.97	0	0.00	66.00	2.2	2,627	0.08%
2018/10/31	0.3	65.60	1	65.10	65.60	-0.8	2,634	-0.03%
2018/10/30	1	64.00	0	0.00	64.40	1	2,628	0.04%
2018/10/26	0	0.00	15	64.17	64.00	-15	2,630	-0.57%
2018/10/25	8	63.86	3	64.30	63.80	5	2,632	0.19%
2018/10/24	11	65.46	1	65.00	65.00	10	2,626	0.38%
2018/10/23	2	65.20	2	67.90	65.00	0	2,615	0.00%
2018/10/22	0	0.00	4.7	67.83	68.30	-4.7	2,592	-0.18%
2018/10/19	0	0.00	1	66.50	67.10	-1	2,599	-0.04%
2018/10/18	0	0.00	1	66.80	66.30	-1	2,602	-0.04%
2018/10/17	2	66.00	4	66.00	65.60	-2	2,729	-0.07%
2018/10/16	6	65.20	0	0.00	65.20	6	2,760	0.22%
2018/10/15	1.2	65.08	0	0.00	65.10	1.2	2,785	0.04%
2018/10/12	2	65.55	1	65.60	65.60	1	2,817	0.04%
2018/10/11	24	65.60	3	65.47	64.00	21	2,844	0.74%
2018/10/09	9	71.50	4	71.65	70.80	5	2,746	0.18%
2018/10/08	3	71.93	0	0.00	71.80	3	2,745	0.11%
2018/10/05	12	72.24	2	72.50	72.10	10	2,753	0.36%
2018/10/04	1	73.20	2	73.30	73.20	-1	2,746	-0.04%
2018/10/03	0	0.00	1	73.90	74.00	-1	2,744	-0.04%
2018/10/02	2.2	74.34	0	0.00	74.00	2.2	2,753	0.08%
2018/09/28	0	0.00	1	74.60	74.50	-1	2,776	-0.04%
2018/09/27	1	74.60	2	74.50	74.50	-1	2,759	-0.04%
2018/09/26	0	0.00	2	74.70	74.80	-2	2,749	-0.07%
2018/09/21	1	72.80	1	73.30	73.00	0	2,736	0.00%
2018/09/20	14	72.78	0	0.00	72.60	14	2,752	0.51%
2018/09/19	0	0.00	1	73.60	73.90	-1	2,749	-0.04%
2018/09/18	2	73.50	0	0.00	73.30	2	2,763	0.07%
2018/09/17	6	73.80	1	74.60	73.70	5	2,772	0.18%
2018/09/14	2	74.90	2	75.05	74.70	0	2,778	0.00%
2018/09/13	0	0.00	3	74.33	74.30	-3	2,800	-0.11%
2018/09/12	3	73.43	0	0.00	73.20	3	2,804	0.11%
2018/09/11	2	74.10	3	74.27	74.90	-1	2,780	-0.04%
2018/09/10	4	73.60	1	74.40	73.50	3	2,801	0.11%
2018/09/07	3	75.53	2	75.05	75.10	1	2,805	0.04%
2018/09/05	1	78.20	20	78.00	77.00	-19	2,752	-0.69%
2018/09/04	0	0.00	1	78.30	78.20	-1	2,742	-0.04%
2018/08/31	15	77.90	0	0.00	78.00	15	2,746	0.55%
2018/08/30	0	0.00	1	77.90	77.90	-1	2,780	-0.04%
2018/08/29	3	78.67	3	78.43	78.10	0	2,803	0.00%
2018/08/27	0	0.00	9	77.43	77.70	-9	2,796	-0.32%
2018/08/23	0	0.00	2	77.70	77.70	-2	2,873	-0.07%
2018/08/22	12	77.20	7	77.56	77.70	5	2,907	0.17%
2018/08/21	0	0.00	2	76.30	76.60	-2	2,854	-0.07%
2018/08/16	11	74.30	3	75.37	75.40	8	2,907	0.28%
2018/08/15	1.5	73.83	0	0.00	73.50	1.5	2,892	0.05%
2018/08/14	0	0.00	1	74.70	74.40	-1	2,884	-0.03%
2018/08/13	3	76.30	2	76.45	75.80	1	2,874	0.03%
2018/08/10	0	0.00	3	77.60	77.60	-3	2,860	-0.10%
2018/08/09	1	77.30	0	0.00	77.10	1	2,871	0.03%
2018/08/08	0.5	77.90	10.1	78.02	78.00	-9.6	2,890	-0.33%
2018/08/07	6	77.72	15	77.86	77.40	-9	2,934	-0.31%
2018/08/06	0	0.00	2	77.30	77.70	-2	2,953	-0.07%
2018/08/03	0	0.00	10	76.95	77.00	-10	2,964	-0.34%
2018/08/02	8	76.70	18	76.66	76.50	-10	2,963	-0.34%
2018/08/01	0	0.00	7	77.09	77.20	-7	2,958	-0.24%
2018/07/30	1	75.90	0	0.00	76.40	1	2,933	0.03%
2018/07/27	11	76.04	2	76.10	75.60	9	2,917	0.31%
2018/07/26	8	75.80	8	76.60	76.30	0	2,895	0.00%
2018/07/25	10	76.06	8	76.20	75.80	2	2,889	0.07%
2018/07/24	12.2	79.76	20	79.25	80.00	-7.8	2,837	-0.27%
2018/07/23	1	78.60	2	78.70	78.80	-1	2,711	-0.04%
2018/07/20	0	0.00	1	77.60	78.30	-1	2,691	-0.04%
2018/07/19	3	78.37	27	78.27	78.40	-24	2,671	-0.90%
2018/07/18	2	77.45	32	77.39	77.50	-30	2,648	-1.13%
2018/07/17	0	0.00	47	76.01	75.60	-47	2,580	-1.82%
2018/07/16	2	75.70	1	75.80	75.50	1	2,560	0.04%
2018/07/13	5	74.80	0	0.00	75.20	5	2,578	0.19%
2018/07/12	0	0.00	1	73.70	74.00	-1	2,607	-0.04%
2018/07/11	1	73.70	7	73.99	73.80	-6	2,627	-0.23%
2018/07/09	0	0.00	1	73.30	72.90	-1	2,639	-0.04%
2018/07/06	1	72.30	0	0.00	72.60	1	2,650	0.04%
2018/07/05	4	73.10	1	73.10	72.70	3	2,658	0.11%
2018/07/03	12	73.37	1	73.10	73.00	11	2,744	0.40%
2018/07/02	11	73.29	0	0.00	73.20	11	2,758	0.40%
2018/06/29	19	73.86	19	74.47	74.60	0	2,737	0.00%
2018/06/28	3	72.10	0	0.00	72.30	3	2,698	0.11%
2018/06/27	3	72.30	0	0.00	72.50	3	2,742	0.11%
2018/06/26	9	72.18	1	72.10	72.50	8	2,738	0.29%
2018/06/25	8	72.80	0	0.00	72.80	8	2,720	0.29%
2018/06/22	14	73.39	0	0.00	73.30	14	2,716	0.52%
2018/06/21	6	74.05	0	0.00	74.00	6	2,690	0.22%
2018/06/20	2	74.05	2	74.20	74.20	0	2,712	0.00%
2018/06/19	10.2	74.81	0	0.00	74.70	10.2	2,717	0.38%
2018/06/15	6	75.47	0	0.00	75.10	6	2,693	0.22%
2018/06/14	8	75.93	0	0.00	75.40	8	2,675	0.30%
2018/06/13	1	77.00	3	77.07	76.90	-2	2,662	-0.08%
2018/06/12	12.2	76.50	2	76.70	76.70	10.2	2,731	0.37%
2018/06/08	14	77.16	4	77.53	77.20	10	2,814	0.36%
2018/06/07	3	77.57	6	77.75	78.00	-3	2,831	-0.11%
2018/06/06	2	76.45	6	76.87	77.00	-4	2,826	-0.14%
2018/06/05	5	75.50	1	75.50	75.70	4	2,811	0.14%
2018/06/04	2	75.50	6	75.47	75.50	-4	2,800	-0.14%
2018/05/31	2.1	74.15	0	0.00	73.80	2.1	2,810	0.07%
2018/05/30	6	74.40	0	0.00	74.20	6	2,753	0.22%
2018/05/28	7	75.57	3	75.73	75.70	4	2,782	0.14%
2018/05/25	3	74.87	3	75.20	75.10	0	2,787	0.00%
2018/05/24	0.8	74.80	5	74.56	74.80	-4.2	2,763	-0.15%
2018/05/23	5	73.44	2	73.40	73.30	3	2,769	0.11%
2018/05/21	5	74.10	0	0.00	74.10	5	2,838	0.18%
2018/05/18	2	73.50	3	73.77	73.40	-1	2,859	-0.03%
2018/05/17	2	74.15	0	0.00	74.00	2	2,885	0.07%
2018/05/16	7	74.60	1	75.50	74.20	6	2,893	0.21%
2018/05/15	6	75.58	17	75.80	75.20	-11	2,918	-0.38%
2018/05/14	1	78.20	4	78.18	78.00	-3	3,054	-0.10%
2018/05/11	7	77.56	2	77.40	77.30	5	3,059	0.16%
2018/05/10	1	76.70	2	76.70	76.60	-1	3,081	-0.03%
2018/05/09	1	75.50	3	76.13	76.40	-2	3,120	-0.06%
2018/05/08	2	75.85	7	76.07	75.80	-5	3,151	-0.16%
2018/05/07	0	0.00	1	75.20	76.00	-1	3,203	-0.03%
2018/05/04	0	0.00	1	73.60	74.00	-1	3,241	-0.03%
2018/05/03	4	73.85	13	73.85	73.80	-9	3,288	-0.27%
2018/05/02	0	0.00	5	74.40	74.40	-5	3,305	-0.15%
2018/04/30	7	74.26	0	0.00	73.90	7	3,319	0.21%
2018/04/27	2.1	74.00	0	74.00	73.90	2.1	3,334	0.06%
2018/04/26	10.1	75.29	6	75.28	74.00	4.1	3,351	0.12%
2018/04/25	2	72.20	1	72.80	74.90	1	3,411	0.03%
2018/04/24	12	73.78	0	0.00	72.80	12	3,429	0.35%
2018/04/23	10	75.06	0	0.00	74.90	10	3,419	0.29%
2018/04/20	4.3	75.90	1	76.10	76.00	3.3	3,428	0.09%
2018/04/19	2	76.00	7	76.13	76.90	-5	3,439	-0.15%
2018/04/18	13	76.52	2	76.80	76.30	11	3,440	0.32%
2018/04/17	1.7	77.66	0	0.00	77.50	1.7	3,405	0.05%
2018/04/13	10	78.70	0	0.00	78.50	10	3,451	0.29%
2018/04/11	0	0.00	2	78.90	78.80	-2	3,453	-0.06%
2018/04/10	0	0.00	0.1	78.00	77.70	-0.1	3,446	0.00%
2018/04/09	3	77.37	0	0.00	77.80	3	3,436	0.09%
2018/04/03	8	78.21	4	78.15	78.20	4	3,371	0.12%
2018/04/02	0	0.00	12	79.20	79.20	-12	3,358	-0.36%
2018/03/31	0.5	79.70	0	0.00	79.60	0.5	3,374	0.01%
2018/03/30	1	79.10	8	79.94	80.00	-7	3,364	-0.21%
2018/03/29	6	78.18	6	78.07	78.10	0	3,343	0.00%
2018/03/28	6	78.18	6	78.20	78.40	0	3,356	0.00%
2018/03/27	7	78.49	1	78.40	78.40	6	3,370	0.18%
2018/03/26	4	78.05	0	0.00	78.00	4	3,427	0.12%
2018/03/23	3.1	78.15	1	78.40	78.40	2.1	3,463	0.06%
2018/03/21	1	79.70	3	79.83	79.90	-2	3,443	-0.06%
2018/03/20	1	79.00	1	79.00	79.00	0	3,488	0.00%
2018/03/19	2	79.40	0.2	79.40	79.30	1.8	3,476	0.05%
2018/03/16	18	79.38	5	79.60	79.10	13	3,490	0.37%
2018/03/15	17	79.31	1	79.60	79.60	16	3,438	0.47%
2018/03/14	10	80.17	1	80.30	80.10	9	3,435	0.26%
2018/03/13	8.1	81.64	17	81.61	81.70	-9	3,424	-0.26%
2018/03/12	1	81.00	15	81.23	81.20	-14	3,469	-0.40%
2018/03/09	3	80.10	8	79.96	79.70	-5	3,486	-0.14%
2018/03/08	21	78.88	0	0.00	79.00	21	3,472	0.60%
2018/03/07	1	79.30	11.1	79.91	78.90	-10.1	3,486	-0.29%
2018/03/06	7	79.00	2	79.00	78.90	5	3,619	0.14%
2018/03/05	5	78.46	0	0.00	78.50	5	3,701	0.14%
2018/03/02	8	78.61	0	0.00	78.90	8	3,779	0.21%
2018/03/01	11	79.92	13	80.51	79.70	-2	3,870	-0.05%
2018/02/27	6	79.40	3	79.80	79.40	3	3,917	0.08%
2018/02/26	6	80.00	9	80.21	79.90	-3	3,930	-0.08%
2018/02/23	4	79.75	4	79.70	79.40	0	3,963	0.00%
2018/02/22	10.1	78.74	1	78.90	79.00	9.1	4,008	0.23%
2018/02/21	5	79.50	6	79.82	80.30	-1	3,997	-0.03%
2018/02/12	18	78.59	0	0.00	78.30	18	4,036	0.45%
2018/02/09	12	76.72	12	77.80	78.50	0	4,084	0.00%
2018/02/08	3	79.13	0	0.00	79.20	3	4,135	0.07%
2018/02/07	3	80.27	10	80.53	80.30	-7	4,252	-0.16%
2018/02/06	27	79.15	11.5	79.33	78.70	15.5	4,506	0.34%
2018/02/05	4	82.35	10	82.30	82.90	-6	4,409	-0.14%
2018/02/02	2	84.10	0	0.00	84.10	2	4,464	0.04%
2018/01/31	1	83.40	0	0.00	83.40	1	4,596	0.02%
2018/01/30	10	83.59	23	83.84	83.50	-13	4,616	-0.28%
2018/01/29	12	84.79	3	84.73	84.50	9	4,613	0.20%
2018/01/26	14	85.84	0	0.00	85.60	14	4,648	0.30%
2018/01/25	7.1	86.75	9	86.74	86.70	-1.9	4,642	-0.04%
2018/01/24	6.1	86.19	3	86.13	86.50	3.1	4,754	0.07%
2018/01/23	1	86.20	1	86.30	86.20	0	4,991	0.00%
2018/01/22	4.1	86.68	2	86.75	86.90	2.1	5,056	0.04%
2018/01/19	18	87.80	6	87.58	87.40	12	5,104	0.24%
2018/01/18	14.1	87.25	0	0.00	86.70	14.1	5,113	0.28%
2018/01/17	16	86.46	1	86.10	87.00	15	5,111	0.29%
2018/01/16	1	86.40	3	86.47	86.50	-2	5,143	-0.04%
2018/01/15	0	0.00	21	86.20	86.20	-21	5,168	-0.41%
2018/01/12	20	85.70	6	85.87	85.60	14	5,232	0.27%
2018/01/11	3	84.60	0	0.00	84.60	3	5,265	0.06%
2018/01/10	3	84.00	0	0.00	84.10	3	5,311	0.06%
2018/01/09	4.1	85.70	0	0.00	85.50	4.1	5,335	0.08%
2018/01/08	5	85.00	0	0.00	85.30	5	5,403	0.09%
2018/01/05	1	84.80	5	85.30	85.30	-4	5,519	-0.07%
2018/01/04	0	0.00	1	84.90	85.10	-1	5,855	-0.02%
2018/01/03	1	85.00	0	0.00	85.10	1	5,923	0.02%