鴻準 (2354)-美好-富順券商分點個股進出

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
65.3
漲跌
▲1.7
漲幅
+2.67%
成交量
71,063張
產業
上市其他電子類股▲1.67%
1017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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/05/23	60	64.88	47	65.47	65.30	13	24,805	0.05%
2024/05/22	28.5	63.81	12	63.93	63.60	16.5	23,643	0.07%
2024/05/21	49	63.48	33	63.46	64.80	16	23,189	0.07%
2024/05/20	5	62.26	6	62.07	62.10	-1	22,450	0.00%
2024/05/17	0	0.00	1	60.90	61.20	-1	22,192	0.00%
2024/05/16	3	61.03	18	61.16	61.10	-15	22,142	-0.07%
2024/05/15	6	60.53	2	60.80	60.10	4	21,984	0.02%
2024/05/14	25	60.31	1	61.00	60.90	24	21,890	0.11%
2024/05/13	54	60.14	3	60.07	60.10	51	21,783	0.23%
2024/05/10	2	60.25	0	0.00	60.60	2	21,714	0.01%
2024/05/09	10	61.78	3	61.80	60.80	7	21,626	0.03%
2024/05/08	12	61.50	13	61.30	61.30	-1	21,452	0.00%
2024/05/07	2	61.90	4	61.68	61.70	-2	21,360	-0.01%
2024/05/06	2.3	61.94	30	62.60	62.10	-27.7	21,150	-0.13%
2024/05/03	2	61.55	20	62.10	60.70	-18	20,835	-0.09%
2024/05/02	40	60.70	1	60.50	60.70	39	20,678	0.19%
2024/04/30	1	61.70	7	62.07	61.60	-6	20,587	-0.03%
2024/04/29	25	62.90	27	62.70	62.40	-2	20,438	-0.01%
2024/04/26	4	62.18	14	62.15	61.40	-10	19,997	-0.05%
2024/04/25	16	61.04	3	61.63	60.90	13	19,794	0.07%
2024/04/24	24	61.88	34	61.98	62.00	-10	19,592	-0.05%
2024/04/23	17	58.14	74	58.75	60.30	-57	18,907	-0.30%
2024/04/22	11	56.28	11	56.33	57.00	0	18,438	0.00%
2024/04/19	1	55.40	9	55.52	55.80	-8	18,278	-0.04%
2024/04/18	2	56.05	21	55.98	56.50	-19	18,105	-0.10%
2024/04/17	24	55.36	2	55.65	55.60	22	17,987	0.12%
2024/04/16	18	55.23	4.5	56.18	55.00	13.5	17,836	0.08%
2024/04/15	15.4	57.64	2	57.55	57.50	13.4	17,596	0.08%
2024/04/12	34	58.62	22	58.75	58.50	12	17,434	0.07%
2024/04/11	13.5	59.59	17	59.33	59.10	-3.5	17,226	-0.02%
2024/04/10	152.6	63.11	257.9	61.94	61.20	-105.3	16,729	-0.63%	大買/大賣/鉅額交易
2024/04/09	111.6	63.78	90.6	63.07	63.00	21	16,351	0.13%	大買/
2024/04/08	45.6	62.83	47.9	63.10	63.50	-2.3	15,980	-0.01%
2024/04/03	49.3	63.71	64.3	63.63	64.00	-15	15,670	-0.10%
2024/04/02	104.7	64.44	86	64.68	64.90	18.7	15,264	0.12%	大買/
2024/04/01	28.4	64.57	25	64.38	63.80	3.4	14,706	0.02%
2024/03/29	49.3	63.39	19.1	63.36	63.00	30.2	14,144	0.21%
2024/03/28	108.4	66.09	102	65.86	65.10	6.4	13,289	0.05%	大買/大賣/
2024/03/27	38	62.34	117	63.25	63.60	-79	10,914	-0.72%	大賣/
2024/03/26	13	58.63	15	58.87	57.90	-2	9,790	-0.02%
2024/03/25	9	58.74	2	58.55	58.70	7	9,502	0.07%
2024/03/22	35	59.22	18	59.33	59.00	17	9,239	0.18%
2024/03/21	145.9	58.51	101	58.99	59.10	44.9	8,698	0.52%	大買/大賣/
2024/03/20	89	58.74	56	59.04	58.20	33	8,078	0.41%
2024/03/19	21	57.06	108	56.71	58.10	-87	6,912	-1.26%	大賣/
2024/03/18	22	54.57	4	55.20	55.40	18	6,431	0.28%
2024/03/15	114	56.56	38	56.67	55.60	76	6,066	1.25%	大買/
2024/03/14	33	54.65	4	54.78	53.70	29	4,982	0.58%
2024/03/13	26	58.48	99	59.15	58.90	-73	4,239	-1.72%
2024/03/12	23	51.56	16	53.79	55.30	7	2,479	0.28%
2024/03/11	3	49.62	1	50.70	50.30	2	2,126	0.09%
2024/03/08	2	49.43	31	49.25	49.20	-29	2,072	-1.40%
2024/03/07	2	49.25	4	49.34	50.10	-2	2,041	-0.10%
2024/03/06	1	49.75	0	0.00	49.80	1	2,002	0.05%
2024/03/05	3	50.70	0	0.00	50.50	3	1,996	0.15%
2024/03/04	2	49.78	1	49.55	50.00	1	1,969	0.05%
2024/02/29	1	49.70	0	0.00	49.70	1	1,952	0.05%
2024/02/27	7	50.20	0	50.20	49.70	7	1,931	0.36%
2024/02/22	5	50.66	1	50.40	50.70	4	1,954	0.20%
2024/02/21	9	50.10	0	0.00	50.10	9	1,946	0.46%
2024/02/20	1	50.20	2	50.40	50.30	-1	1,966	-0.05%
2024/02/16	2	49.50	0	0.00	49.40	2	2,021	0.10%
2024/02/15	3	49.33	0	0.00	49.40	3	2,030	0.15%
2024/02/01	0	0.00	2	50.70	50.80	-2	1,994	-0.10%
2024/01/30	1	50.40	0	0.00	50.40	1	2,017	0.05%
2024/01/26	0	0.00	2	50.30	50.50	-2	2,051	-0.10%
2024/01/25	0	0.00	2	50.40	50.60	-2	2,055	-0.10%
2024/01/23	0	0.00	1	50.30	50.20	-1	2,131	-0.05%
2024/01/18	3	49.63	0	0.00	49.60	3	2,193	0.14%
2024/01/17	1.3	50.23	0	0.00	49.65	1.3	2,182	0.06%
2024/01/16	1	50.80	0	0.00	50.80	1	2,151	0.05%
2024/01/15	4	51.30	0	0.00	51.30	4	2,184	0.18%
2024/01/12	4	51.35	0	0.00	51.40	4	2,207	0.18%
2024/01/09	2	51.85	1	51.60	51.50	1	2,305	0.04%
2024/01/03	0	0.00	1.2	52.12	52.10	-1.2	2,429	-0.05%
2024/01/02	0	0.00	2	52.80	52.80	-2	2,540	-0.08%
2023/12/29	7	53.27	0	0.00	53.10	7	2,580	0.27%
2023/12/28	0	0.00	1.4	52.77	52.70	-1.4	2,568	-0.05%
2023/12/27	0	0.00	2	52.20	52.40	-2	2,601	-0.08%
2023/12/26	0	0.00	1	52.00	52.20	-1	2,665	-0.04%
2023/12/25	0	0.00	3	52.00	51.90	-3	2,740	-0.11%
2023/12/22	10	51.60	0.2	51.60	51.70	9.8	2,801	0.35%
2023/12/19	2	51.55	0	0.00	51.60	2	2,959	0.07%
2023/12/15	2	52.10	0	0.00	52.00	2	3,417	0.06%
2023/12/14	5	51.96	0	0.00	52.00	5	4,109	0.12%
2023/12/12	1	51.40	0	0.00	51.30	1	4,373	0.02%
2023/12/11	2	51.30	0	0.00	51.30	2	4,414	0.05%
2023/12/08	5	51.68	1	51.70	51.60	4	4,421	0.09%
2023/12/07	3	51.80	0	0.00	51.50	3	4,462	0.07%
2023/12/06	5	51.88	0	0.00	52.00	5	4,460	0.11%
2023/12/05	4	53.10	0	0.00	53.10	4	4,399	0.09%
2023/11/28	0	0.00	2	53.35	53.40	-2	4,543	-0.04%
2023/11/21	0	0.00	1	53.20	53.50	-1	4,550	-0.02%
2023/11/20	0	0.00	2	52.90	53.00	-2	4,545	-0.04%
2023/11/16	1	52.80	0	0.00	52.80	1	4,508	0.02%
2023/11/09	1	52.30	0	0.00	52.30	1	4,488	0.02%
2023/11/08	1	52.30	1	52.80	52.20	0	4,509	0.00%
2023/11/07	3	52.20	0	0.00	52.20	3	4,501	0.07%
2023/11/06	2	52.50	0	0.00	52.50	2	4,527	0.04%
2023/11/03	2	52.80	0	0.00	52.70	2	4,530	0.04%
2023/11/01	1	52.10	0	0.00	52.20	1	4,596	0.02%
2023/10/30	3	52.17	0	0.00	51.80	3	4,597	0.07%
2023/10/26	6	52.42	0	0.00	52.30	6	4,608	0.13%
2023/10/25	2	53.50	0	0.00	53.30	2	4,628	0.04%
2023/10/23	1	53.40	0	0.00	53.50	1	4,929	0.02%
2023/10/20	6	54.47	0	0.00	54.70	6	5,472	0.11%
2023/10/19	3	54.93	0	0.00	55.10	3	5,484	0.05%
2023/10/18	2	55.80	0	0.00	55.50	2	5,484	0.04%
2023/10/17	1	56.50	0	0.00	56.40	1	5,440	0.02%
2023/10/16	2	56.60	0	0.00	56.60	2	5,478	0.04%
2023/10/13	3	57.27	2	57.60	57.20	1	5,601	0.02%
2023/10/12	2	57.70	2	58.00	58.00	0	5,683	0.00%
2023/10/11	0	0.00	2	57.20	57.40	-2	5,704	-0.04%
2023/10/06	5	56.54	30	56.60	56.50	-25	5,731	-0.44%
2023/10/05	1	58.10	0	0.00	58.20	1	5,621	0.02%
2023/10/04	5	56.80	0	0.00	57.10	5	5,578	0.09%
2023/10/03	1	57.50	2	57.85	57.40	-1	5,552	-0.02%
2023/10/02	5	57.52	3	57.60	57.60	2	5,518	0.04%
2023/09/28	0	0.00	3	57.50	57.70	-3	5,487	-0.05%
2023/09/27	10	55.72	2	56.00	55.90	8	5,446	0.15%
2023/09/26	23	56.64	0	0.00	56.30	23	5,403	0.43%
2023/09/25	1	57.10	0	0.00	57.60	1	5,400	0.02%
2023/09/22	8	58.03	8	57.56	57.50	0	5,379	0.00%
2023/09/21	10	58.34	8	58.51	58.00	2	5,321	0.04%
2023/09/20	25	60.26	37	59.65	58.90	-12	5,188	-0.23%
2023/09/19	64	61.04	25	61.34	60.70	39	4,915	0.79%
2023/09/18	11	58.20	0	0.00	57.10	11	4,282	0.26%
2023/09/15	0	0.00	1	58.60	59.00	-1	4,137	-0.02%
2023/09/12	1	57.20	2	57.30	57.30	-1	4,003	-0.02%
2023/09/11	2	56.20	0.8	56.20	56.20	1.2	3,998	0.03%
2023/09/08	0	0.00	2	57.10	57.10	-2	4,071	-0.05%
2023/09/07	0	0.00	11	56.91	56.50	-11	4,094	-0.27%
2023/09/06	0	0.00	1	57.10	57.10	-1	4,090	-0.02%
2023/09/05	0	0.00	2	56.40	56.30	-2	4,028	-0.05%
2023/08/31	4	55.88	1	55.80	55.70	3	3,965	0.08%
2023/08/25	2.1	55.08	0	0.00	54.80	2.1	4,107	0.05%
2023/08/24	2	55.85	1	55.50	55.50	1	4,130	0.02%
2023/08/23	0	0.00	2	54.50	54.80	-2	4,121	-0.05%
2023/08/22	1	54.10	0.3	53.90	54.30	0.8	4,121	0.02%
2023/08/21	0	0.00	2	54.40	54.30	-2	4,116	-0.05%
2023/08/16	2	54.70	0	0.00	54.80	2	4,072	0.05%
2023/08/14	10	54.80	0	0.00	55.70	10	4,055	0.25%
2023/08/10	1	57.10	1	56.50	56.20	0	4,024	0.00%
2023/08/09	0	0.00	2	56.90	56.90	-2	3,989	-0.05%
2023/08/08	1	56.70	2	56.35	56.60	-1	3,967	-0.03%
2023/08/07	3	56.57	1	56.20	56.20	2	3,944	0.05%
2023/08/04	10	54.85	0	0.00	54.80	10	3,912	0.26%
2023/08/02	13	54.72	0	0.00	54.50	13	3,906	0.33%
2023/08/01	4	55.70	0	0.00	55.70	4	3,843	0.10%
2023/07/31	1	55.90	1	56.00	55.70	0	3,826	0.00%
2023/07/26	20	59.08	32	57.50	57.00	-12	3,664	-0.33%
2023/07/25	31	60.17	47.1	58.67	59.50	-16.1	3,399	-0.47%
2023/07/24	10	54.10	2	54.80	55.00	8	2,796	0.29%
2023/07/21	4	54.20	0	0.00	54.30	4	2,766	0.14%
2023/07/20	0	0.00	6	55.50	55.20	-6	2,750	-0.22%
2023/07/19	39	55.78	4	56.85	55.90	35	2,738	1.28%
2023/07/18	0	0.00	2	57.30	57.40	-2	2,693	-0.07%
2023/07/17	5	56.90	18	57.22	57.20	-13	2,560	-0.51%
2023/07/14	13	55.76	18	55.67	56.20	-5	2,497	-0.20%
2023/07/13	5	55.30	1	55.80	54.90	4	2,433	0.16%
2023/07/12	3	54.00	0	0.00	54.00	3	2,351	0.13%
2023/07/11	0	0.00	2	53.60	53.60	-2	2,347	-0.09%
2023/07/07	14	52.77	0	0.00	52.90	14	2,353	0.59%
2023/07/06	2	53.30	0	0.00	53.00	2	2,335	0.09%
2023/07/04	0	0.00	3	54.87	54.70	-3	2,283	-0.13%
2023/07/03	2	56.00	0	0.00	56.00	2	2,320	0.09%
2023/06/27	31	56.03	8	56.66	55.80	23	2,426	0.95%
2023/06/26	3	57.73	16	57.79	57.60	-13	2,398	-0.54%
2023/06/21	0	0.00	10	55.80	55.60	-10	2,314	-0.43%
2023/06/16	6	56.70	1	56.80	56.00	5	2,301	0.22%
2023/06/15	4	56.40	0	0.00	56.50	4	2,246	0.18%
2023/06/14	13	56.52	11	57.24	56.50	2	2,238	0.09%
2023/06/13	5	56.00	46	55.99	55.80	-41	2,150	-1.91%
2023/06/06	0	0.00	1	55.60	55.70	-1	2,168	-0.05%
2023/06/05	0	0.00	10	55.70	55.80	-10	2,223	-0.45%
2023/06/02	0	0.00	2	55.90	55.90	-2	2,258	-0.09%
2023/06/01	6	55.18	0	0.00	55.80	6	2,232	0.27%
2023/05/31	2	54.50	0	0.00	54.30	2	2,170	0.09%
2023/05/30	1	54.70	1	54.70	54.50	0	2,127	0.00%
2023/05/29	0	0.00	2	54.00	54.20	-2	2,119	-0.09%
2023/05/19	1	53.90	0	0.00	53.90	1	2,281	0.04%
2023/05/17	0	0.00	1	53.60	53.50	-1	2,337	-0.04%
2023/05/15	1	52.20	0	0.00	52.70	1	2,345	0.04%
2023/05/11	0	0.00	3	52.70	52.40	-3	2,424	-0.12%
2023/05/09	0	0.00	0.2	53.90	53.80	-0.2	2,476	-0.01%
2023/05/05	15	53.50	0	0.00	53.80	15	2,636	0.57%
2023/05/02	0	0.00	7	53.89	53.80	-7	3,026	-0.23%
2023/04/21	0	0.00	1	53.90	53.80	-1	3,344	-0.03%
2023/04/20	10	54.60	0	0.00	54.40	10	3,354	0.30%
2023/04/19	0	0.00	5	55.66	55.00	-5	3,398	-0.15%
2023/04/12	0	0.00	2	55.30	55.30	-2	3,444	-0.06%
2023/04/11	0	0.00	15	55.60	55.70	-15	3,462	-0.43%
2023/04/07	15	55.50	0	0.00	55.50	15	3,495	0.43%
2023/03/31	2	55.95	0	0.00	55.90	2	3,415	0.06%
2023/03/30	0	0.00	7	55.49	55.60	-7	3,385	-0.21%
2023/03/29	0	0.00	8	55.15	55.50	-8	3,342	-0.24%
2023/03/24	6	54.00	3	54.07	54.70	3	3,272	0.09%
2023/03/23	0	0.00	2	53.80	53.90	-2	3,251	-0.06%
2023/03/22	4	53.25	0	0.00	53.30	4	3,255	0.12%
2023/03/15	11	52.94	2	53.00	52.70	9	3,343	0.27%
2023/03/14	0	0.00	3	53.10	52.90	-3	3,392	-0.09%
2023/03/13	0	0.00	4	53.00	53.60	-4	3,484	-0.11%
2023/03/10	2	54.05	0	0.00	53.60	2	3,664	0.05%
2023/03/08	1	55.20	0	0.00	55.20	1	3,746	0.03%
2023/02/24	0	0.00	2	55.80	55.50	-2	3,620	-0.06%
2023/02/21	1	55.70	0	0.00	55.70	1	3,561	0.03%
2023/02/20	2.1	56.00	1	56.10	56.00	1.1	3,617	0.03%
2023/02/17	2	55.20	0	0.00	55.30	2	3,625	0.06%
2023/02/15	1	54.80	0	0.00	54.50	1	3,743	0.03%
2023/02/09	1	55.40	0	0.00	55.50	1	3,733	0.03%
2023/02/08	1	56.50	1	56.10	55.80	0	3,710	0.00%
2023/02/06	1	56.60	0	0.00	56.50	1	3,643	0.03%
2023/02/03	5	56.44	1	56.50	56.30	4	3,593	0.11%
2023/02/02	1	56.20	7	56.37	56.40	-6	3,504	-0.17%
2023/02/01	0	0.00	2	55.05	55.00	-2	3,320	-0.06%
2023/01/31	1	54.10	0	0.00	54.20	1	3,260	0.03%
2023/01/30	1	55.90	14	55.04	55.40	-13	3,155	-0.41%
2023/01/17	2	52.30	0	0.00	52.20	2	2,909	0.07%
2023/01/16	2	52.60	0	0.00	52.40	2	2,922	0.07%
2023/01/12	0	0.00	8	53.15	52.70	-8	2,949	-0.27%
2023/01/11	1	53.70	9	53.60	53.80	-8	2,937	-0.27%
2023/01/10	6	53.20	0	0.00	53.40	6	2,918	0.21%
2023/01/09	7	53.31	1	53.40	53.20	6	2,923	0.21%
2023/01/06	5	52.28	1	52.20	52.40	4	2,890	0.14%
2022/12/30	0	0.00	3	51.97	51.90	-3	2,868	-0.10%
2022/12/29	1	51.30	0	0.00	51.00	1	2,841	0.04%
2022/12/28	4	52.33	0	0.00	52.30	4	2,828	0.14%
2022/12/22	0	0.00	3	51.47	52.00	-3	2,833	-0.11%
2022/12/16	1	52.60	1	52.90	52.60	0	2,839	0.00%
2022/12/13	10	54.20	10	53.60	53.70	0	2,770	0.00%
2022/12/09	0	0.00	1	53.00	53.20	-1	2,735	-0.04%
2022/12/08	0	0.00	1	53.10	52.70	-1	2,718	-0.04%
2022/12/07	0	0.00	1	52.40	52.80	-1	2,711	-0.04%
2022/12/06	0	0.00	1	53.00	53.20	-1	2,685	-0.04%
2022/12/05	1	54.10	2	54.30	54.20	-1	2,636	-0.04%
2022/12/02	2	54.30	24	54.11	54.00	-22	2,540	-0.87%
2022/12/01	0	0.00	1	52.00	51.90	-1	2,378	-0.04%
2022/11/30	2	52.00	9	51.09	52.10	-7	2,386	-0.29%
2022/11/29	0	0.00	3	50.07	50.10	-3	2,294	-0.13%
2022/11/28	0	0.00	1	49.95	49.95	-1	2,280	-0.04%
2022/11/24	0	0.00	3	49.77	49.85	-3	2,284	-0.13%
2022/11/22	0	0.00	7.2	49.93	50.00	-7.2	2,324	-0.31%
2022/11/21	0	0.00	0.2	49.50	49.55	-0.2	2,355	-0.01%
2022/11/18	2	49.65	1	50.00	49.65	1	2,364	0.04%
2022/11/17	2	50.00	3	49.90	49.90	-1	2,354	-0.04%
2022/11/16	9	50.37	3	50.43	50.10	6	2,340	0.26%
2022/11/15	3	49.57	1	49.40	49.60	2	2,273	0.09%
2022/11/14	14	49.40	2.2	49.47	49.50	11.8	2,234	0.53%
2022/11/11	3	48.85	11.9	48.61	48.85	-8.9	2,177	-0.41%
2022/11/09	3	48.13	8	48.13	48.20	-5	2,098	-0.24%
2022/11/08	0	0.00	1	46.80	46.85	-1	2,079	-0.05%
2022/11/07	0	0.00	1	46.30	46.30	-1	2,114	-0.05%
2022/11/01	1	45.05	0	0.00	45.45	1	2,199	0.05%
2022/10/31	0	0.00	1	45.30	45.20	-1	2,201	-0.05%
2022/10/27	1	45.80	2	46.03	45.85	-1	2,203	-0.05%
2022/10/19	0.6	46.30	0	0.00	46.00	0.6	2,210	0.03%
2022/10/17	0	0.00	2	46.43	46.45	-2	2,258	-0.09%
2022/10/13	1	45.75	1	45.65	45.25	0	2,296	0.00%
2022/10/11	1	46.25	0	0.00	46.35	1	2,287	0.04%
2022/10/06	0	0.00	1	46.95	47.00	-1	2,319	-0.04%
2022/10/04	3	46.00	0	0.00	46.05	3	2,371	0.13%
2022/09/29	2	45.70	2	45.50	45.95	0	2,429	0.00%
2022/09/26	1	46.00	0	0.00	45.80	1	2,514	0.04%
2022/09/23	3	47.00	0	0.00	46.75	3	2,600	0.12%
2022/09/22	0	0.00	1	47.10	47.20	-1	2,734	-0.04%
2022/09/21	5	47.30	0	0.00	47.35	5	2,775	0.18%
2022/09/19	1	48.05	2	48.00	48.00	-1	2,802	-0.04%
2022/09/16	5	48.15	0	0.00	48.00	5	2,831	0.18%
2022/09/15	2	48.83	21	49.10	48.90	-19	2,827	-0.67%
2022/09/14	1	48.85	2	49.05	48.85	-1	2,866	-0.03%
2022/09/13	1	49.80	1	50.10	49.80	0	2,901	0.00%
2022/09/12	1	48.40	1	49.00	49.00	0	3,011	0.00%
2022/09/08	0	0.00	2	48.15	48.10	-2	3,178	-0.06%
2022/09/07	7	47.29	2	47.25	47.15	5	3,249	0.15%
2022/09/06	23	48.91	9	48.63	48.15	14	3,297	0.42%
2022/09/05	2	50.20	1	50.10	50.10	1	3,312	0.03%
2022/09/01	4	50.20	1	50.10	50.20	3	3,454	0.09%
2022/08/31	2	50.45	3	50.67	50.60	-1	3,532	-0.03%
2022/08/30	5	50.54	1	50.60	50.60	4	3,605	0.11%
2022/08/29	1	50.20	6	50.38	50.20	-5	3,669	-0.14%
2022/08/26	1	51.60	4	51.48	51.60	-3	3,781	-0.08%
2022/08/25	1	50.70	5	50.70	50.70	-4	4,102	-0.10%
2022/08/24	2	50.10	1	50.30	50.30	1	4,467	0.02%
2022/08/23	2	49.95	11	50.09	50.00	-9	6,013	-0.15%
2022/08/22	1	50.10	1	50.20	50.20	0	6,194	0.00%
2022/08/19	3	50.17	2	50.65	50.60	1	6,346	0.02%
2022/08/18	7	50.11	3	50.13	50.20	4	6,430	0.06%
2022/08/17	1	50.10	1	50.50	50.40	0	6,540	0.00%
2022/08/16	3	50.50	0	0.00	50.40	3	6,623	0.05%
2022/08/15	1	50.40	0	0.00	50.40	1	6,717	0.01%
2022/08/12	0	0.00	10	51.07	51.10	-10	6,721	-0.15%
2022/08/10	2.3	49.87	10	49.88	49.80	-7.7	6,770	-0.11%
2022/08/09	0	0.00	2	49.13	49.10	-2	6,837	-0.03%
2022/08/08	2	48.45	2	48.35	48.60	0	6,957	0.00%
2022/08/05	0	0.00	4	48.70	48.85	-4	7,083	-0.06%
2022/08/02	1	48.30	0	0.00	48.30	1	7,144	0.01%
2022/07/29	1	49.35	1	49.95	49.25	0	7,144	0.00%
2022/07/28	2	49.35	1	49.40	49.30	1	7,157	0.01%
2022/07/27	1	48.85	1	49.00	49.00	0	7,182	0.00%
2022/07/26	3	48.87	2	48.70	48.70	1	7,202	0.01%
2022/07/25	3	48.87	2	49.28	49.20	1	7,216	0.01%
2022/07/22	61	49.50	11	49.20	49.20	50	7,219	0.69%
2022/07/21	5	48.08	2	48.45	48.75	3	7,194	0.04%
2022/07/20	0	0.00	1	47.85	47.50	-1	7,182	-0.01%
2022/07/19	1	46.65	2	46.95	46.90	-1	7,176	-0.01%
2022/07/15	3	46.45	3	46.60	46.60	0	7,237	0.00%
2022/07/14	1	46.65	3	47.00	46.80	-2	7,239	-0.03%
2022/07/13	1	47.20	2	46.90	47.05	-1	7,246	-0.01%
2022/07/11	1	46.35	1	46.30	46.25	0	7,196	0.00%
2022/07/08	62	46.78	3	46.08	46.05	59	7,190	0.82%
2022/07/07	4	45.84	1	45.80	46.25	3	7,184	0.04%
2022/07/05	3	46.35	1	46.50	46.55	2	7,137	0.03%
2022/07/04	14	45.98	1	45.70	45.70	13	7,133	0.18%
2022/07/01	6	47.88	5	47.82	47.00	1	7,121	0.01%
2022/06/30	26	49.53	0	0.00	49.30	26	7,040	0.37%
2022/06/29	1	52.40	0	0.00	52.20	1	6,921	0.01%
2022/06/27	3	53.33	2	53.65	53.60	1	6,921	0.01%
2022/06/24	4	52.70	1	52.70	52.70	3	6,897	0.04%
2022/06/23	1	52.20	1	52.80	52.50	0	6,879	0.00%
2022/06/21	0	0.00	1	54.30	54.60	-1	6,830	-0.01%
2022/06/20	4	53.73	1	52.90	52.90	3	6,795	0.04%
2022/06/17	2	54.45	4	54.28	55.50	-2	6,680	-0.03%
2022/06/16	2	55.95	29	55.44	55.20	-27	6,524	-0.41%
2022/06/15	14	56.47	2	56.80	56.20	12	6,514	0.18%
2022/06/14	7	56.50	5	55.50	56.40	2	6,485	0.03%
2022/06/13	0	0.00	14	55.74	55.50	-14	6,436	-0.22%
2022/06/10	2	56.45	0	0.00	56.40	2	6,353	0.03%
2022/06/09	1	56.40	6	56.63	56.40	-5	6,310	-0.08%
2022/06/08	2	56.55	0	0.00	56.40	2	6,213	0.03%
2022/06/07	3	56.60	1	56.50	56.20	2	6,155	0.03%
2022/06/06	2	56.50	1	56.00	56.30	1	6,090	0.02%
2022/06/02	18	56.51	13	57.30	56.50	5	5,993	0.08%
2022/06/01	20	55.80	38	56.34	56.00	-18	5,706	-0.32%
2022/05/31	43	54.66	1	55.80	54.60	42	5,360	0.78%
2022/05/30	5	54.00	2	54.30	54.30	3	3,832	0.08%
2022/05/27	6	54.52	1	54.80	54.60	5	3,693	0.14%
2022/05/26	23	54.35	1	55.00	54.40	22	3,640	0.60%
2022/05/25	7	53.99	15	54.09	54.40	-8	3,678	-0.22%
2022/05/24	13	53.53	7	53.26	53.20	6	3,683	0.16%
2022/05/23	10	54.06	7	54.19	53.80	3	3,696	0.08%
2022/05/19	3	54.13	3	53.93	54.00	0	3,686	0.00%
2022/05/18	12	55.25	0	0.00	55.60	12	3,604	0.33%
2022/05/17	22	55.31	20	54.88	54.90	2	3,578	0.06%
2022/05/16	21	56.57	2	56.25	55.90	19	3,497	0.54%
2022/05/13	27	58.60	15	58.59	58.50	12	3,385	0.35%
2022/05/10	0	0.00	1	61.20	61.50	-1	3,401	-0.03%
2022/05/04	5	60.60	0	0.00	60.80	5	3,484	0.14%
2022/05/03	0	0.00	1	58.80	59.90	-1	3,499	-0.03%
2022/04/29	0	0.00	2	58.50	59.00	-2	3,495	-0.06%
2022/04/27	1	58.10	2	58.00	58.50	-1	3,536	-0.03%
2022/04/26	7	59.30	0	0.00	59.40	7	3,534	0.20%
2022/04/21	0	0.00	2	60.50	60.70	-2	3,469	-0.06%
2022/04/20	0	0.00	1	60.50	60.50	-1	3,461	-0.03%
2022/04/19	7	60.54	0	0.00	60.10	7	3,474	0.20%
2022/04/15	0.5	60.60	0	0.00	60.60	0.5	3,480	0.01%
2022/04/12	0	0.00	11	60.13	60.20	-11	3,788	-0.29%
2022/04/11	44	60.10	0	0.00	60.20	44	3,787	1.16%
2022/04/08	4	60.85	0	0.00	60.80	4	3,784	0.11%
2022/04/07	12	61.66	0	0.00	60.80	12	3,773	0.32%
2022/04/01	1	62.10	0	0.00	62.10	1	3,705	0.03%
2022/03/31	0	0.00	1	63.30	62.80	-1	3,688	-0.03%
2022/03/30	3	62.87	0	0.00	62.60	3	3,663	0.08%
2022/03/22	0	0.00	1	62.90	62.80	-1	3,661	-0.03%
2022/03/17	5	62.50	26	62.71	62.90	-21	3,647	-0.58%
2022/03/16	5	60.80	4	61.05	61.40	1	3,647	0.03%
2022/03/15	1	61.50	0	0.00	61.20	1	3,661	0.03%
2022/03/14	5	62.50	1	62.20	62.10	4	3,671	0.11%
2022/03/10	1	62.90	1	63.00	63.00	0	3,775	0.00%
2022/03/09	0	0.00	3	62.20	61.90	-3	3,785	-0.08%
2022/03/08	7	62.01	2	62.20	61.90	5	3,808	0.13%
2022/03/07	5	62.24	17	62.00	62.60	-12	3,803	-0.32%
2022/03/04	11	63.78	1	64.00	63.70	10	3,830	0.26%
2022/03/03	1	65.20	1	64.70	64.70	0	3,864	0.00%
2022/03/02	2	64.80	2	64.80	64.80	0	3,932	0.00%
2022/03/01	2	65.40	8	65.09	64.80	-6	3,908	-0.15%
2022/02/25	8	64.00	0	0.00	63.80	8	3,836	0.21%
2022/02/24	3	64.33	4	64.20	63.70	-1	3,779	-0.03%
2022/02/23	15	64.55	3	64.57	64.60	12	3,696	0.32%
2022/02/22	0	0.00	1	63.50	63.90	-1	3,637	-0.03%
2022/02/21	12	63.89	4	64.00	64.00	8	3,645	0.22%
2022/02/17	1	63.10	0	0.00	63.10	1	3,784	0.03%
2022/02/14	2	62.15	21	61.92	62.30	-19	4,021	-0.47%
2022/02/11	0	0.00	1	63.00	63.30	-1	4,071	-0.02%
2022/02/10	3	63.37	16	63.46	63.60	-13	4,106	-0.32%
2022/02/09	0	0.00	2	61.30	61.40	-2	4,034	-0.05%
2022/02/08	6	60.77	0	0.00	61.10	6	4,088	0.15%
2022/01/26	6	60.57	0	0.00	60.00	6	4,219	0.14%
2022/01/25	23	60.50	0	0.00	60.40	23	4,375	0.53%
2022/01/24	2	61.80	0	0.00	61.50	2	4,369	0.05%
2022/01/20	7	61.56	0	0.00	62.00	7	4,457	0.16%
2022/01/19	1	62.00	1	62.20	62.00	0	4,484	0.00%
2022/01/18	19	62.86	0	0.00	62.60	19	4,506	0.42%
2022/01/17	0	0.00	0.5	62.40	62.40	-0.5	4,573	-0.01%
2022/01/12	4	62.95	0	0.00	63.30	4	4,944	0.08%
2022/01/10	1	63.90	0	0.00	64.00	1	5,313	0.02%
2022/01/07	1	64.90	0	0.00	64.20	1	5,567	0.02%
2022/01/06	10	65.72	3	65.30	65.70	7	5,601	0.12%
2022/01/05	13	66.24	4	66.55	66.20	9	5,650	0.16%
2022/01/04	0	64.60	0	0.00	64.50	0	5,601	0.00%
2022/01/03	1	64.20	0	0.00	64.20	1	5,781	0.02%
2021/12/28	10	64.70	0	0.00	65.00	10	6,623	0.15%
2021/12/27	0	0.00	1	64.90	65.00	-1	7,234	-0.01%
2021/12/24	0	0.00	2	64.90	64.60	-2	7,497	-0.03%
2021/12/23	0	64.60	3	64.30	64.60	-3	7,932	-0.04%
2021/12/22	0	0.00	0.2	64.10	64.10	-0.2	8,081	0.00%
2021/12/21	0	0.00	0.3	64.10	64.10	-0.3	8,253	0.00%
2021/12/17	1	63.60	8	63.83	63.90	-7	8,733	-0.08%
2021/12/16	4	64.00	0	0.00	64.00	4	9,052	0.04%
2021/12/15	0.2	64.30	2	63.90	63.90	-1.8	9,158	-0.02%
2021/12/14	10	64.10	0	0.00	64.20	10	9,301	0.11%
2021/12/13	1	65.30	0	0.00	64.80	1	9,340	0.01%
2021/12/10	10	65.40	0	0.00	65.30	10	9,585	0.10%
2021/12/09	1	65.20	1	64.70	65.20	0	9,552	0.00%
2021/12/08	5	64.40	4.1	64.40	64.30	0.9	9,529	0.01%
2021/12/07	3	64.37	2	64.30	64.30	1	9,514	0.01%
2021/12/06	3	65.37	0	0.00	65.50	3	9,462	0.03%
2021/12/02	15	64.65	9	64.31	64.30	6	9,489	0.06%
2021/12/01	7	64.59	3	64.97	64.90	4	9,490	0.04%
2021/11/29	4	64.33	1	64.70	65.00	3	9,497	0.03%
2021/11/26	13	66.05	22	65.23	65.10	-9	9,469	-0.10%
2021/11/25	16	66.88	11	66.60	66.60	5	9,412	0.05%
2021/11/24	4	66.65	8	67.05	67.10	-4	9,427	-0.04%
2021/11/23	17	66.60	10	66.60	66.60	7	9,460	0.07%
2021/11/19	3	66.67	0	0.00	66.70	3	9,486	0.03%
2021/11/18	10	67.08	1	67.10	67.10	9	9,548	0.09%
2021/11/17	4	67.15	2	66.90	66.90	2	9,682	0.02%
2021/11/16	2	67.10	2	67.50	67.30	0	9,779	0.00%
2021/11/15	7	68.34	5	68.28	68.00	2	9,836	0.02%
2021/11/12	3	69.10	0	0.00	68.90	3	9,928	0.03%
2021/11/11	4	69.88	15	70.01	69.30	-11	9,930	-0.11%
2021/11/10	2	70.10	4.3	70.24	70.20	-2.3	9,851	-0.02%
2021/11/09	4	69.43	1	69.90	69.60	3	9,853	0.03%
2021/11/08	1.2	69.23	21	69.36	69.60	-19.8	9,847	-0.20%
2021/11/05	3.1	69.73	1	69.40	70.00	2.1	9,845	0.02%
2021/11/04	3	70.47	35	70.29	70.00	-32	9,782	-0.33%
2021/11/03	3.7	69.49	6	69.57	69.80	-2.3	9,643	-0.02%
2021/11/02	3.4	69.94	13	69.88	69.10	-9.6	9,609	-0.10%
2021/11/01	5	68.70	2	68.55	68.60	3	9,474	0.03%
2021/10/29	1	68.20	1	68.30	68.80	0	9,456	0.00%
2021/10/28	3	68.80	1	68.50	68.60	2	9,393	0.02%
2021/10/27	3	68.03	0	0.00	67.70	3	9,316	0.03%
2021/10/26	1	67.80	0	0.00	68.00	1	9,311	0.01%
2021/10/25	3	68.47	1	68.40	68.30	2	9,279	0.02%
2021/10/22	0	0.00	14	67.39	67.90	-14	9,259	-0.15%
2021/10/21	10	66.67	5	66.92	66.50	5	9,213	0.05%
2021/10/20	6	67.65	8	67.38	67.90	-2	9,154	-0.02%
2021/10/19	7	68.19	1	68.30	68.00	6	9,037	0.07%
2021/10/18	19	69.27	3	69.27	68.70	16	8,913	0.18%
2021/10/15	11	70.65	20	70.40	70.80	-9	8,729	-0.10%
2021/10/14	3	68.63	1.4	68.79	68.50	1.6	8,527	0.02%
2021/10/13	8	68.75	3	68.73	69.00	5	8,468	0.06%
2021/10/12	13	68.35	2	68.30	67.90	11	8,397	0.13%
2021/10/08	12	70.33	11	70.19	70.10	1	8,305	0.01%
2021/10/07	15	69.51	8	69.54	69.40	7	8,151	0.09%
2021/10/06	11	69.10	9	69.10	68.30	2	8,078	0.02%
2021/10/05	11	69.56	37	69.88	71.20	-26	7,773	-0.33%
2021/10/04	34	70.59	32	70.19	70.90	2	7,414	0.03%
2021/10/01	6	69.67	30	67.65	67.60	-24	6,842	-0.35%
2021/09/30	38.1	70.21	22	70.56	70.30	16.1	6,600	0.24%
2021/09/29	13	68.39	38	68.90	68.70	-25	6,218	-0.40%
2021/09/28	14	68.30	8	69.28	69.40	6	6,209	0.10%
2021/09/27	4	68.50	3	68.73	68.80	1	6,058	0.02%
2021/09/24	11	68.98	16	69.20	68.70	-5	5,961	-0.08%
2021/09/23	18	67.21	26	67.46	68.00	-8	5,645	-0.14%
2021/09/22	6	65.15	1	65.40	66.20	5	5,330	0.09%
2021/09/17	28	65.84	16	65.63	66.50	12	5,240	0.23%
2021/09/16	2	64.45	1	64.40	64.40	1	5,113	0.02%
2021/09/15	19	65.25	22.2	65.53	65.00	-3.2	5,073	-0.06%
2021/09/14	3	63.03	0	0.00	62.80	3	4,849	0.06%
2021/09/13	2	62.90	0	0.00	63.00	2	4,862	0.04%
2021/09/10	1	63.30	0	0.00	63.50	1	4,890	0.02%
2021/09/09	3	63.50	6	63.50	63.50	-3	5,004	-0.06%
2021/09/08	15	63.08	0	0.00	62.90	15	5,002	0.30%
2021/09/07	0	0.00	0.3	64.50	64.30	-0.3	4,951	-0.01%
2021/09/06	4	64.05	1	64.00	64.00	3	4,946	0.06%
2021/09/03	2	64.50	25	64.34	64.90	-23	4,952	-0.46%
2021/09/02	7	65.20	3	65.00	64.20	4	4,909	0.08%
2021/08/31	0	0.00	2	65.60	66.30	-2	4,845	-0.04%
2021/08/27	0	0.00	5	66.20	66.20	-5	4,900	-0.10%
2021/08/26	0	0.00	2	65.30	65.70	-2	4,919	-0.04%
2021/08/25	1	65.40	0	0.00	65.70	1	5,051	0.02%
2021/08/24	3	66.43	3	66.07	65.70	0	5,050	0.00%
2021/08/23	5.1	67.02	11	67.02	67.30	-6	5,006	-0.12%
2021/08/20	3	65.73	9	65.70	65.90	-6	4,871	-0.12%
2021/08/19	4	65.23	3	64.87	64.50	1	4,791	0.02%
2021/08/18	7	64.93	3	65.23	66.80	4	4,610	0.09%
2021/08/17	0	0.00	5	64.22	64.40	-5	4,482	-0.11%
2021/08/16	2	63.50	7	63.73	63.90	-5	4,440	-0.11%
2021/08/13	4	64.13	2	64.25	64.00	2	4,433	0.05%
2021/08/12	4	63.98	6	63.92	63.80	-2	4,405	-0.05%
2021/08/11	0	0.00	2	63.20	63.30	-2	4,404	-0.05%
2021/08/10	2	62.30	1	62.10	62.20	1	4,479	0.02%
2021/08/09	0	0.00	3	63.00	62.80	-3	4,608	-0.07%
2021/08/06	3.1	63.70	4	63.68	63.70	-0.9	4,665	-0.02%
2021/08/05	0	0.00	4	62.30	63.20	-4	4,772	-0.08%
2021/08/04	5	62.08	0	0.00	62.10	5	4,972	0.10%
2021/08/02	2	61.75	3	62.13	62.20	-1	5,105	-0.02%
2021/07/30	3	61.80	5	61.90	61.60	-2	5,173	-0.04%
2021/07/29	0	0.00	2	62.70	62.70	-2	5,196	-0.04%
2021/07/28	5	61.98	8	62.06	62.20	-3	5,306	-0.06%
2021/07/27	4	63.03	0	0.00	62.50	4	5,499	0.07%
2021/07/26	7	62.83	2	63.50	63.10	5	5,680	0.09%
2021/07/23	3	62.23	11	62.19	62.60	-8	5,639	-0.14%
2021/07/22	0	0.00	17	62.41	62.40	-17	5,708	-0.30%
2021/07/21	6	63.32	5	63.40	63.00	1	5,794	0.02%
2021/07/19	4	65.98	4	65.75	65.80	0	5,777	0.00%
2021/07/16	0	0.00	2	66.30	66.50	-2	5,967	-0.03%
2021/07/15	2	67.00	2	66.80	66.70	0	6,086	0.00%
2021/07/14	43	66.38	40	65.90	65.80	3	6,100	0.05%
2021/07/13	5	66.30	1	66.90	66.10	4	6,153	0.07%
2021/07/12	1	65.90	0	0.00	65.80	1	6,170	0.02%
2021/07/09	1	65.00	12	65.03	65.00	-11	6,253	-0.18%
2021/07/08	1	65.00	5	65.02	65.50	-4	6,399	-0.06%
2021/07/07	7	65.50	3	65.67	65.50	4	6,501	0.06%
2021/07/06	2	66.10	7	66.07	66.00	-5	6,572	-0.08%
2021/07/05	16	66.10	5.2	66.83	67.00	10.8	6,628	0.16%
2021/07/02	1.1	64.71	0	0.00	65.00	1.1	6,607	0.02%
2021/07/01	0	0.00	1	65.00	65.10	-1	6,709	-0.01%
2021/06/30	1	65.90	12	65.81	65.70	-11	6,760	-0.16%
2021/06/29	0	0.00	2	65.15	65.30	-2	6,904	-0.03%
2021/06/28	1	65.10	2	65.20	65.30	-1	7,157	-0.01%
2021/06/25	3	65.70	1	65.90	65.60	2	7,238	0.03%
2021/06/24	0	0.00	7	65.60	65.40	-7	7,302	-0.10%
2021/06/23	16	64.58	2	64.30	65.10	14	7,422	0.19%
2021/06/22	2.1	63.91	9	63.90	63.90	-7	7,633	-0.09%
2021/06/21	2.1	64.73	4	64.28	64.20	-1.9	7,891	-0.02%
2021/06/18	4	65.43	10	66.40	65.70	-6	8,989	-0.07%
2021/06/17	10	65.00	3	64.67	65.00	7	9,076	0.08%
2021/06/16	0	0.00	3	64.70	64.60	-3	9,342	-0.03%
2021/06/15	1	64.90	0	0.00	65.00	1	9,745	0.01%
2021/06/11	0	0.00	1	64.70	64.90	-1	10,415	-0.01%
2021/06/10	10	63.90	0	0.00	64.20	10	10,545	0.09%
2021/06/09	1	63.50	0	0.00	63.40	1	10,719	0.01%
2021/06/08	3	64.40	9	64.37	64.40	-6	11,187	-0.05%
2021/06/07	7	63.47	0	0.00	63.50	7	11,381	0.06%
2021/06/04	3	64.10	2	63.90	64.00	1	11,419	0.01%
2021/06/03	0	0.00	5	65.70	65.10	-5	11,503	-0.04%
2021/06/02	14.2	67.45	3	66.00	65.90	11.2	11,547	0.10%
2021/06/01	0	0.00	4	66.20	66.40	-4	11,512	-0.03%
2021/05/31	0	0.00	2	65.70	65.30	-2	11,685	-0.02%
2021/05/28	3	65.07	4	64.75	64.60	-1	11,746	-0.01%
2021/05/27	8	63.90	7	63.91	64.00	1	11,840	0.01%
2021/05/26	0	0.00	1	64.10	64.00	-1	12,006	-0.01%
2021/05/25	0	0.00	5	64.30	64.30	-5	12,460	-0.04%
2021/05/21	1	63.60	1	63.60	63.10	0	13,201	0.00%
2021/05/20	0	0.00	1	62.30	62.20	-1	13,440	-0.01%
2021/05/19	7	61.86	2	62.75	62.10	5	13,616	0.04%
2021/05/18	6	61.75	12	61.96	62.70	-6	13,799	-0.04%
2021/05/17	2	57.00	2	59.00	57.80	0	13,988	0.00%
2021/05/14	9	61.91	12	61.83	60.90	-3	14,093	-0.02%
2021/05/13	6.3	60.77	12	60.86	61.20	-5.8	14,457	-0.04%
2021/05/12	2	60.10	7	60.29	59.80	-5	14,679	-0.03%
2021/05/11	15	62.05	9	62.97	62.00	6	15,153	0.04%
2021/05/10	0	0.00	3	65.80	65.40	-3	15,223	-0.02%
2021/05/07	7	65.86	2	65.95	66.20	5	15,477	0.03%
2021/05/06	2	64.20	2	64.80	64.40	0	15,780	0.00%
2021/05/05	7	65.01	5	64.50	63.60	2	16,217	0.01%
2021/05/04	12	64.83	39	64.32	64.20	-27	16,250	-0.17%
2021/05/03	11	66.93	1	66.10	66.70	10	16,320	0.06%
2021/04/29	0	0.00	2	69.05	69.00	-2	16,341	-0.01%
2021/04/28	15	69.89	8	70.05	69.70	7	16,457	0.04%
2021/04/27	11	70.20	13	70.81	70.70	-2	16,704	-0.01%
2021/04/26	12	69.86	2	69.65	69.60	10	16,916	0.06%
2021/04/23	5	69.88	4	69.68	69.60	1	17,894	0.01%
2021/04/22	37	70.16	10	69.47	69.30	27	19,364	0.14%
2021/04/21	7	71.01	2	70.80	70.80	5	21,177	0.02%
2021/04/20	5	71.32	0	0.00	71.00	5	23,422	0.02%
2021/04/19	2	71.05	12	71.13	71.10	-10	24,127	-0.04%
2021/04/16	2	71.55	7	71.76	71.70	-5	24,288	-0.02%
2021/04/15	3	70.77	9	70.27	70.80	-6	24,357	-0.02%
2021/04/14	3	70.47	6	70.82	71.10	-3	24,344	-0.01%
2021/04/13	11	72.54	26	72.86	72.10	-15	24,468	-0.06%
2021/04/12	3	72.10	18	72.10	72.10	-15	24,572	-0.06%
2021/04/09	0	0.00	16	71.94	72.00	-16	24,711	-0.06%
2021/04/08	5	72.32	7	72.43	72.30	-2	24,687	-0.01%
2021/04/07	16	73.13	1	72.80	73.10	15	24,603	0.06%
2021/04/06	3	72.60	23	72.33	72.10	-20	24,526	-0.08%
2021/04/01	18	72.14	18	71.95	71.90	0	24,495	0.00%
2021/03/31	35	72.90	54	72.70	72.60	-19	24,416	-0.08%
2021/03/30	3	74.13	52	74.43	74.80	-49	24,191	-0.20%
2021/03/29	2	74.20	8	74.46	74.10	-6	24,121	-0.02%
2021/03/26	8	74.03	33	73.98	73.80	-25	24,108	-0.10%
2021/03/25	25	74.69	31.3	74.38	74.10	-6.3	24,013	-0.03%
2021/03/24	14	75.74	27	75.95	75.40	-13	23,836	-0.05%
2021/03/23	99	77.34	61	77.60	76.10	38	23,564	0.16%
2021/03/22	17	73.01	14	73.35	74.00	3	22,465	0.01%
2021/03/19	7	73.31	13	73.68	73.00	-6	22,308	-0.03%
2021/03/18	28	74.94	44	74.86	74.80	-16	22,105	-0.07%
2021/03/17	94	74.89	48	74.30	73.40	46	21,765	0.21%
2021/03/16	5	72.80	7	73.01	72.50	-2	21,200	-0.01%
2021/03/15	18	72.64	12	72.69	72.80	6	21,150	0.03%
2021/03/12	83	73.06	19	72.94	73.30	64	21,192	0.30%
2021/03/11	3	71.27	10	70.97	71.30	-7	21,120	-0.03%
2021/03/10	2	69.90	10	70.09	69.60	-8	20,960	-0.04%
2021/03/09	5.2	68.38	58	68.12	69.00	-52.9	20,933	-0.25%
2021/03/08	12.1	69.50	1	69.70	69.00	11.1	20,785	0.05%
2021/03/05	8	70.41	3	70.17	70.00	5	20,689	0.02%
2021/03/04	14	70.95	9	71.12	70.50	5	20,660	0.02%
2021/03/03	1	69.30	7	69.86	70.80	-6	20,431	-0.03%
2021/03/02	8	70.43	10	70.26	69.30	-2	20,303	-0.01%
2021/02/26	34.8	70.33	7	70.41	70.00	27.8	20,163	0.14%
2021/02/25	37	72.11	38	72.53	71.30	-1	19,931	-0.01%
2021/02/24	106.2	71.48	63.3	71.63	70.60	42.9	19,489	0.22%	大買/
2021/02/23	23	69.40	37	69.04	69.70	-14	18,843	-0.07%
2021/02/22	15.1	70.17	20	70.01	69.70	-4.9	18,685	-0.03%
2021/02/19	19	68.93	6	69.07	69.40	13	18,424	0.07%
2021/02/18	37.1	70.26	17	70.16	70.20	20.1	18,213	0.11%
2021/02/17	18	69.35	12	69.22	69.90	6	17,982	0.03%
2021/02/05	9	70.78	8	70.85	70.40	1	17,708	0.01%
2021/02/04	27.3	70.52	55.1	70.39	70.40	-27.9	17,457	-0.16%
2021/02/03	33.9	73.14	20	72.67	72.50	13.9	17,039	0.08%
2021/02/02	46	74.78	5	75.12	73.60	41	16,672	0.25%
2021/02/01	13	73.32	5	73.42	74.90	8	15,953	0.05%
2021/01/29	25	75.98	67	76.47	74.80	-42	15,757	-0.27%
2021/01/28	21	76.97	7	76.54	77.20	14	15,459	0.09%
2021/01/27	47	77.73	40	77.14	78.20	7	15,072	0.05%
2021/01/26	9	74.69	7	74.93	74.40	2	14,563	0.01%
2021/01/25	65	76.31	24	76.35	75.30	41	14,395	0.28%
2021/01/22	31.7	74.87	20	74.01	75.60	11.7	14,088	0.08%
2021/01/21	20.3	72.46	10	72.62	72.50	10.3	13,851	0.07%
2021/01/20	34	74.36	11	73.04	72.10	23	13,646	0.17%
2021/01/19	17	75.83	45	76.49	76.00	-28	13,299	-0.21%
2021/01/18	54.1	75.73	164	75.75	77.30	-109.9	12,960	-0.85%	大賣/鉅額交易
2021/01/15	109	76.73	91	76.81	75.60	18	11,917	0.15%	大買/
2021/01/14	184	75.85	141.2	76.63	76.90	42.8	10,349	0.41%	大買/大賣/
2021/01/13	175.2	69.85	171	69.49	72.80	4.2	8,308	0.05%	大買/大賣/
2021/01/12	93	67.70	33	67.70	67.70	60	5,923	1.01%
2021/01/11	13	61.60	16	61.60	61.60	-3	5,142	-0.06%
2021/01/08	11	54.78	8	54.80	56.00	3	4,890	0.06%
2021/01/07	1	55.60	12	55.34	55.60	-11	4,712	-0.23%
2021/01/06	40	56.25	14	57.14	55.70	26	4,613	0.56%
2021/01/05	65	56.23	28	56.34	56.10	37	4,309	0.86%
2021/01/04	57	55.09	28	55.27	55.60	29	4,071	0.71%
2020/12/31	8	53.80	0	0.00	53.40	8	3,844	0.21%
2020/12/30	6	53.43	0	0.00	53.60	6	3,760	0.16%
2020/12/29	3	53.43	17	53.59	53.40	-14	3,724	-0.38%
2020/12/28	4	54.05	7	54.14	54.00	-3	3,684	-0.08%
2020/12/25	12	53.57	9	53.80	53.70	3	3,627	0.08%
2020/12/24	10	52.75	1	52.30	52.70	9	3,521	0.26%
2020/12/23	1	52.20	4	52.20	52.10	-3	3,454	-0.09%
2020/12/22	15	52.67	0	0.00	52.00	15	3,437	0.44%
2020/12/21	11	52.07	6	52.22	52.20	5	3,413	0.15%
2020/12/18	1	51.90	10	52.20	51.90	-9	3,403	-0.26%
2020/12/17	2	52.60	5	52.50	52.60	-3	3,360	-0.09%
2020/12/16	1	52.90	0	0.00	52.90	1	3,354	0.03%
2020/12/15	9	52.52	1	52.40	52.00	8	3,341	0.24%
2020/12/14	7	53.27	0	0.00	52.70	7	3,279	0.21%
2020/12/11	9	52.64	0	0.00	53.00	9	3,205	0.28%
2020/12/10	8	53.53	1	53.40	53.20	7	3,128	0.22%
2020/12/09	26	55.07	7	54.86	54.70	19	2,998	0.63%
2020/12/08	19	55.84	5	55.92	54.70	14	2,877	0.49%
2020/12/07	22	54.81	37.3	54.83	56.30	-15.3	2,632	-0.58%
2020/12/04	11	52.42	6	52.47	52.50	5	2,227	0.22%
2020/12/03	4	52.00	2	51.90	51.60	2	2,175	0.09%
2020/12/02	0	0.00	2	52.30	52.20	-2	2,119	-0.09%
2020/12/01	2	52.50	0	0.00	52.40	2	2,123	0.09%
2020/11/30	3	52.47	2	52.45	52.60	1	2,111	0.05%
2020/11/27	0	0.00	3	52.20	52.10	-3	2,002	-0.15%
2020/11/26	4	52.10	0	0.00	52.20	4	2,000	0.20%
2020/11/25	1	51.90	5	51.60	51.60	-4	2,039	-0.20%
2020/11/24	5	51.72	2	52.00	51.60	3	2,028	0.15%
2020/11/23	4	52.45	5	52.28	52.40	-1	2,003	-0.05%
2020/11/20	12	51.92	0	0.00	52.10	12	1,960	0.61%
2020/11/19	0	0.00	4	51.70	51.50	-4	1,946	-0.21%
2020/11/18	1	51.70	1	51.80	51.80	0	1,948	0.00%
2020/11/17	4	51.40	0	0.00	51.30	4	1,939	0.21%
2020/11/16	1	51.40	2	51.50	51.50	-1	1,987	-0.05%
2020/11/13	8	51.14	1	51.20	51.00	7	1,988	0.35%
2020/11/12	0	0.00	5	52.10	52.30	-5	1,946	-0.26%
2020/11/11	5	52.10	5	51.84	52.30	0	1,952	0.00%
2020/11/10	0	0.00	4	51.80	51.60	-4	1,934	-0.21%
2020/11/09	1	51.70	3	51.70	51.70	-2	1,966	-0.10%
2020/11/06	0	0.00	2	51.40	51.30	-2	1,968	-0.10%
2020/11/03	1	50.80	10	51.00	51.10	-9	2,012	-0.45%
2020/11/02	1	50.20	1	50.20	50.30	0	2,025	0.00%
2020/10/30	14	50.23	0	0.00	50.10	14	2,045	0.68%
2020/10/29	0	0.00	1	50.40	50.40	-1	2,036	-0.05%
2020/10/28	2	51.00	1	51.00	51.00	1	2,052	0.05%
2020/10/26	0	0.00	3	51.47	51.40	-3	2,098	-0.14%
2020/10/23	9	51.41	1	51.30	51.70	8	2,118	0.38%
2020/10/22	5	51.40	0	0.00	51.30	5	2,165	0.23%
2020/10/21	1	51.70	0	0.00	51.40	1	2,221	0.05%
2020/10/20	1	51.60	0	0.00	51.60	1	2,272	0.04%
2020/10/16	1	51.60	0	0.00	51.20	1	2,420	0.04%
2020/10/08	1	52.00	9	51.89	52.10	-8	2,790	-0.29%
2020/10/07	4	51.60	0	0.00	51.40	4	2,825	0.14%
2020/09/25	0	0.00	0	50.70	50.40	0	3,081	0.00%
2020/09/24	4	50.13	0	0.00	50.30	4	3,106	0.13%
2020/09/22	1	52.00	0	0.00	52.00	1	3,132	0.03%
2020/09/18	1	53.10	0	52.70	52.60	1	3,183	0.03%
2020/09/16	1	53.20	4	53.10	53.00	-3	3,255	-0.09%
2020/09/14	7	52.80	0	0.00	52.80	7	3,342	0.21%
2020/09/11	0	0.00	5	52.38	52.70	-5	3,368	-0.15%
2020/09/10	0	0.00	1	52.40	52.30	-1	3,385	-0.03%
2020/09/09	1	52.10	0	0.00	52.10	1	3,405	0.03%
2020/09/08	2	52.40	5	52.30	52.30	-3	3,422	-0.09%
2020/09/01	1	52.90	1	52.70	53.00	0	3,495	0.00%
2020/08/31	0	0.00	6	53.00	52.20	-6	3,513	-0.17%
2020/08/25	1	53.40	1	53.00	53.10	0	3,558	0.00%
2020/08/24	1	51.90	0	0.00	52.10	1	3,587	0.03%
2020/08/21	2	51.30	2	51.30	51.80	0	3,590	0.00%
2020/08/20	5	51.20	3	51.20	51.20	2	3,581	0.06%
2020/08/18	1	53.60	0	0.00	54.00	1	3,510	0.03%
2020/08/17	0	0.00	3	54.20	54.30	-3	3,521	-0.09%
2020/08/14	1	53.30	0	0.00	53.60	1	3,521	0.03%
2020/08/13	4	52.90	0	0.00	53.10	4	3,519	0.11%
2020/08/12	3	53.60	0	0.00	53.60	3	3,485	0.09%
2020/08/11	1	53.90	0	0.00	53.70	1	3,501	0.03%
2020/08/10	7	54.41	0	0.00	54.40	7	3,522	0.20%
2020/08/07	8	54.28	0	0.00	54.30	8	3,561	0.22%
2020/08/06	1	54.70	0	0.00	54.80	1	3,566	0.03%
2020/08/04	0	0.00	1	54.60	54.50	-1	3,614	-0.03%
2020/08/03	3	54.20	1	54.00	53.90	2	3,640	0.05%
2020/07/31	3	54.40	5	54.60	54.20	-2	3,640	-0.05%
2020/07/30	0	0.00	1	53.90	54.80	-1	3,669	-0.03%
2020/07/29	2	53.60	1	53.70	53.70	1	3,676	0.03%
2020/07/28	7	54.10	3	54.30	53.60	4	3,734	0.11%
2020/07/27	2	53.80	0	0.00	53.60	2	3,923	0.05%
2020/07/24	3	54.43	2	54.80	54.20	1	3,912	0.03%
2020/07/23	3	55.37	1	56.00	55.30	2	3,881	0.05%
2020/07/22	9	57.73	6	57.90	58.00	3	3,845	0.08%
2020/07/21	0	0.00	0.1	57.60	57.60	-0.1	3,757	0.00%
2020/07/20	6	56.97	0	0.00	56.90	6	3,695	0.16%
2020/07/17	8	57.86	0	0.00	57.70	8	3,632	0.22%
2020/07/16	6	57.53	2	57.80	58.00	4	3,580	0.11%
2020/07/15	4	57.25	0	0.00	57.20	4	3,552	0.11%
2020/07/14	0	0.00	2	58.05	57.70	-2	3,530	-0.06%
2020/07/13	0	0.00	5	57.88	58.00	-5	3,522	-0.14%
2020/07/10	2	57.40	1	57.80	57.10	1	3,528	0.03%
2020/07/09	2	58.30	1	58.10	58.00	1	3,536	0.03%
2020/07/08	0	0.00	10	58.05	58.20	-10	3,499	-0.29%
2020/07/07	16	57.86	0	0.00	57.90	16	3,496	0.46%
2020/07/06	0	0.00	6	57.82	57.80	-6	3,540	-0.17%
2020/07/03	6	56.98	0	0.00	57.00	6	3,549	0.17%
2020/07/02	5	57.40	3	56.90	57.40	2	3,543	0.06%
2020/07/01	15	57.53	17	57.57	57.00	-2	3,542	-0.06%
2020/06/30	13	56.00	5	56.40	56.50	8	3,455	0.23%
2020/06/29	1	55.20	0	0.00	55.20	1	3,419	0.03%
2020/06/24	3	56.00	12	55.98	55.90	-9	3,392	-0.27%
2020/06/23	4	54.85	0	0.00	54.70	4	3,334	0.12%
2020/06/22	1	54.10	0	0.00	54.40	1	3,338	0.03%
2020/06/19	7	54.50	0	0.00	54.10	7	3,365	0.21%
2020/06/18	4	54.90	0	0.00	55.20	4	3,317	0.12%
2020/06/17	1	55.00	1	54.60	54.50	0	3,313	0.00%
2020/06/16	0	0.00	74	54.31	54.10	-74	3,379	-2.19%
2020/06/12	0	0.00	3	53.83	53.80	-3	3,523	-0.09%
2020/06/11	4	55.13	0	0.00	54.50	4	3,600	0.11%
2020/06/10	1	55.60	168	55.16	55.70	-167	3,628	-4.60%	大賣/鉅額交易
2020/06/09	3	55.47	8	55.35	55.40	-5	3,744	-0.13%
2020/06/08	3	55.73	0	0.00	55.80	3	3,846	0.08%
2020/06/05	0	0.00	1	55.40	55.50	-1	3,834	-0.03%
2020/06/04	0	0.00	1	55.10	55.20	-1	3,822	-0.03%
2020/06/03	0	0.00	1	55.00	55.20	-1	3,835	-0.03%
2020/06/02	2	54.40	4	54.60	54.30	-2	3,837	-0.05%
2020/06/01	0	0.00	4	54.38	54.00	-4	3,825	-0.10%
2020/05/28	2	53.80	0	0.00	53.70	2	3,791	0.05%
2020/05/27	0	0.00	0	54.30	54.30	0	3,829	0.00%
2020/05/26	8	54.19	1	54.10	54.00	7	3,853	0.18%
2020/05/25	1	52.50	10	53.28	53.20	-9	3,859	-0.23%
2020/05/22	17	54.15	0	0.00	53.60	17	3,860	0.44%
2020/05/21	2	55.00	5	55.00	55.10	-3	3,856	-0.08%
2020/05/20	0	0.00	6.2	54.78	54.70	-6.2	3,844	-0.16%
2020/05/19	0	0.00	2	54.20	54.50	-2	3,843	-0.05%
2020/05/15	1	55.20	0	0.00	54.80	1	3,815	0.03%
2020/05/14	12	55.60	0	0.00	55.50	12	3,778	0.32%
2020/05/13	5	56.64	1	56.80	56.80	4	3,739	0.11%
2020/05/11	1	57.40	3	57.47	57.40	-2	3,742	-0.05%
2020/05/08	1	56.60	0	0.00	56.20	1	3,714	0.03%
2020/05/07	0	0.00	8	56.03	56.00	-8	3,679	-0.22%
2020/05/06	0	0.00	6	56.23	55.50	-6	3,663	-0.16%
2020/05/05	8	56.36	1	55.80	55.90	7	3,633	0.19%
2020/05/04	1	56.10	8	55.60	56.30	-7	3,626	-0.19%
2020/04/30	13	57.92	22	57.73	57.60	-9	3,581	-0.25%
2020/04/29	10	54.90	7	54.97	54.90	3	3,414	0.09%
2020/04/27	1	54.60	0	0.00	54.60	1	3,521	0.03%
2020/04/24	0	0.00	6	54.20	53.60	-6	3,505	-0.17%
2020/04/23	10	53.93	1	54.00	53.80	9	3,521	0.26%
2020/04/22	1	51.80	0	0.00	53.10	1	3,514	0.03%
2020/04/21	6	52.87	0	0.00	52.40	6	3,505	0.17%
2020/04/20	7	54.33	0	0.00	54.40	7	3,478	0.20%
2020/04/17	1	54.80	0	0.00	54.50	1	3,472	0.03%
2020/04/15	0	0.00	1	54.80	54.50	-1	3,391	-0.03%
2020/04/14	1	54.40	0	0.00	54.30	1	3,367	0.03%
2020/04/10	1	53.80	0	0.00	54.30	1	3,367	0.03%
2020/04/09	98	55.95	5	55.00	54.80	93	3,354	2.77%
2020/04/08	5	52.50	1	53.30	53.40	4	3,239	0.12%
2020/04/07	0	0.00	0	51.20	51.20	0	3,189	0.00%
2020/04/01	1	49.00	0	0.00	49.00	1	3,164	0.03%
2020/03/31	1	49.25	0	0.00	49.50	1	3,161	0.03%
2020/03/30	0	0.00	5	48.38	49.25	-5	3,144	-0.16%
2020/03/26	5	49.85	4	49.80	49.65	1	3,135	0.03%
2020/03/25	1	50.20	2	50.20	49.95	-1	3,165	-0.03%
2020/03/23	2	47.25	0	0.00	46.95	2	3,187	0.06%
2020/03/20	1	48.50	0	0.00	49.50	1	3,220	0.03%
2020/03/19	0	0.00	39	46.50	46.20	-39	3,172	-1.23%
2020/03/18	3	50.17	1	50.20	50.00	2	3,119	0.06%
2020/03/17	4	50.15	0	0.00	51.00	4	3,177	0.13%
2020/03/16	2	52.25	4	51.90	52.00	-2	3,134	-0.06%
2020/03/13	7	51.17	0	0.00	53.30	7	3,082	0.23%
2020/03/12	7	55.00	0	0.00	55.20	7	2,982	0.23%
2020/03/11	2	58.15	0	0.00	58.10	2	2,899	0.07%
2020/03/10	1	58.10	3	58.20	58.10	-2	2,910	-0.07%
2020/03/09	3	58.00	0	0.00	58.50	3	2,907	0.10%
2020/03/06	1	58.70	5	59.30	58.50	-4	2,863	-0.14%
2020/03/05	0	0.00	1	59.80	59.90	-1	2,843	-0.04%
2020/03/04	0	0.00	1	58.70	59.00	-1	2,858	-0.03%
2020/03/02	1	58.70	0	0.00	58.70	1	2,850	0.04%
2020/02/27	5	59.70	2	59.70	59.50	3	2,885	0.10%
2020/02/26	2.3	59.74	0	0.00	59.60	2.3	2,863	0.08%
2020/02/25	3	59.47	0	0.00	59.90	3	2,870	0.10%
2020/02/24	11	60.01	2	60.00	60.10	9	2,888	0.31%
2020/02/21	0	0.00	2	60.60	60.50	-2	2,895	-0.07%
2020/02/17	1	60.70	0	0.00	60.60	1	3,025	0.03%
2020/02/14	0	0.00	2	61.40	61.20	-2	3,032	-0.07%
2020/02/13	0	0.00	10	61.70	61.30	-10	3,058	-0.33%
2020/02/12	1	61.00	0	0.00	61.20	1	3,074	0.03%
2020/02/11	2	60.60	5	60.50	60.60	-3	3,095	-0.10%
2020/02/07	0	0.00	3	61.00	61.40	-3	3,186	-0.09%
2020/02/06	0	0.00	2	61.40	61.60	-2	3,264	-0.06%
2020/02/05	0	0.00	1	60.80	61.00	-1	3,438	-0.03%
2020/02/04	10	60.30	1	60.40	61.00	9	3,554	0.25%
2020/02/03	3	58.83	16	58.50	59.30	-13	3,564	-0.36%
2020/01/31	2	60.65	0	0.00	60.50	2	3,521	0.06%
2020/01/30	11	60.69	10	60.79	59.80	1	3,507	0.03%
2020/01/20	1	65.90	0	0.00	65.90	1	3,396	0.03%
2020/01/16	0	0.00	0	65.20	65.20	0	3,385	0.00%
2020/01/10	0	0.00	2	64.90	64.90	-2	3,451	-0.06%
2020/01/09	1	64.70	1	64.80	64.80	0	3,479	0.00%
2020/01/06	2	65.70	0	0.00	65.30	2	3,461	0.06%
2020/01/03	2	66.90	2	66.60	66.60	0	3,467	0.00%
2020/01/02	5	66.30	0	0.00	66.30	5	3,487	0.14%
2019/12/31	5	66.20	0	0.00	66.20	5	3,517	0.14%
2019/12/30	1	66.70	9	66.80	66.60	-8	3,513	-0.23%
2019/12/26	5	67.00	0	0.00	67.00	5	3,489	0.14%
2019/12/25	1	67.10	3	67.43	67.50	-2	3,498	-0.06%
2019/12/23	1	67.60	1	67.50	67.60	0	3,526	0.00%
2019/12/20	1	67.60	0	0.00	67.60	1	3,554	0.03%
2019/12/19	9	68.70	0	0.00	68.60	9	3,560	0.25%
2019/12/18	1	68.90	1	68.90	69.10	0	3,545	0.00%
2019/12/17	1	68.80	0	0.00	68.80	1	3,610	0.03%
2019/12/16	2	69.90	1	69.60	69.20	1	3,592	0.03%
2019/12/13	0	0.00	2	69.45	68.80	-2	3,596	-0.06%
2019/12/12	0	0.00	22	68.86	68.80	-22	3,555	-0.62%
2019/12/11	0	0.00	3	68.70	68.80	-3	3,452	-0.09%
2019/12/06	1	66.80	5	66.70	67.30	-4	3,411	-0.12%
2019/12/05	3	67.50	0	0.00	67.50	3	3,385	0.09%
2019/12/04	0	0.00	2	66.95	67.10	-2	3,370	-0.06%
2019/11/29	0	0.00	1	67.20	66.60	-1	3,357	-0.03%
2019/11/28	0	0.00	1.1	67.89	68.00	-1.1	3,332	-0.03%
2019/11/26	0	0.00	4	67.70	68.50	-4	3,338	-0.12%
2019/11/25	0	0.00	2	67.45	67.20	-2	3,265	-0.06%
2019/11/20	0	0.00	4	66.88	67.20	-4	3,263	-0.12%
2019/11/19	5	67.02	5	67.06	67.20	0	3,257	0.00%
2019/11/18	6	66.55	0	0.00	66.70	6	3,230	0.19%
2019/11/15	1	65.30	0	0.00	65.40	1	3,207	0.03%
2019/11/13	1	66.00	4	65.90	65.90	-3	3,179	-0.09%
2019/11/12	6	66.72	9	66.22	66.80	-3	3,190	-0.09%
2019/11/11	1	66.30	6	65.95	65.90	-5	3,172	-0.16%
2019/11/08	5	67.00	0	0.00	67.00	5	3,142	0.16%
2019/11/07	4	66.65	13	66.55	66.70	-9	3,104	-0.29%
2019/11/06	8	67.63	7	67.51	67.50	1	3,073	0.03%
2019/11/05	1	68.50	8	68.75	68.90	-7	3,033	-0.23%
2019/11/04	29	69.24	9	68.63	69.30	20	2,979	0.67%
2019/11/01	6	66.22	24	66.88	67.30	-18	2,808	-0.64%
2019/10/31	2	65.10	0	0.00	65.20	2	2,718	0.07%
2019/10/30	1	65.60	0	0.00	65.50	1	2,742	0.04%
2019/10/29	5	65.38	9	65.36	65.40	-4	2,737	-0.15%
2019/10/28	10	64.78	0	0.00	64.90	10	2,706	0.37%
2019/10/25	1	65.10	0	0.00	64.70	1	2,717	0.04%
2019/10/24	2	65.30	0	0.00	65.30	2	2,707	0.07%
2019/10/23	1	65.50	1	66.20	65.40	0	2,745	0.00%
2019/10/22	9	65.87	15	66.03	65.70	-6	2,779	-0.22%
2019/10/18	0	0.00	1	65.50	65.10	-1	2,783	-0.04%
2019/10/17	9	64.84	15	65.02	65.20	-6	2,780	-0.22%
2019/10/16	0	0.00	9	64.44	64.50	-9	2,760	-0.33%
2019/10/15	3	64.00	0	0.00	64.00	3	2,766	0.11%
2019/10/14	4	63.80	5	64.00	63.90	-1	2,818	-0.04%
2019/10/07	14	63.49	16	63.46	63.50	-2	2,938	-0.07%
2019/10/04	1	64.30	2	64.50	64.80	-1	2,897	-0.03%
2019/10/03	1	64.90	0	64.90	64.80	1	2,895	0.03%
2019/10/02	5	65.34	5	65.50	65.70	0	2,886	0.00%
2019/10/01	5	64.80	10	65.10	65.50	-5	2,878	-0.17%
2019/09/27	5	65.60	7	64.79	64.70	-2	2,847	-0.07%
2019/09/26	0	0.00	6.1	65.50	65.30	-6.1	2,822	-0.22%
2019/09/24	2	66.10	1	66.00	66.40	1	2,755	0.04%
2019/09/23	1	65.50	4	65.85	65.90	-3	2,699	-0.11%
2019/09/20	15	65.94	8	66.00	65.60	7	2,699	0.26%
2019/09/19	0	0.00	4	65.05	64.90	-4	2,559	-0.16%
2019/09/18	0	0.00	12	64.56	64.80	-12	2,524	-0.48%
2019/09/17	5	63.60	0	0.00	63.80	5	2,479	0.20%
2019/09/16	10	64.45	1	64.70	64.70	9	2,502	0.36%
2019/09/12	1	64.20	1	64.00	64.30	0	2,507	0.00%
2019/09/11	5	63.60	0	0.00	63.60	5	2,484	0.20%
2019/09/10	0	0.00	2	63.30	63.40	-2	2,484	-0.08%
2019/09/06	2	63.55	0	0.00	63.40	2	2,511	0.08%
2019/09/02	0	0.00	1	63.50	63.50	-1	2,485	-0.04%
2019/08/29	1	61.90	0	0.00	62.20	1	2,467	0.04%
2019/08/28	0	0.00	1	62.20	62.20	-1	2,465	-0.04%
2019/08/27	5	62.70	0	0.00	63.20	5	2,451	0.20%
2019/08/26	1	63.20	0	0.00	62.70	1	2,446	0.04%
2019/08/23	3	64.27	6	63.75	64.30	-3	2,455	-0.12%
2019/08/21	1	63.20	1.5	63.00	63.30	-0.5	2,467	-0.02%
2019/08/20	1	62.10	0	0.00	62.40	1	2,448	0.04%
2019/08/16	0	0.00	4	62.65	62.80	-4	2,439	-0.16%
2019/08/15	1	60.90	3	61.40	61.40	-2	2,422	-0.08%
2019/08/12	5	61.50	23	61.81	61.90	-18	2,407	-0.75%
2019/08/07	4	60.35	0	0.00	60.20	4	2,408	0.17%
2019/08/06	1	60.60	0	0.00	60.80	1	2,402	0.04%
2019/08/05	3	60.50	0	0.00	60.50	3	2,382	0.13%
2019/08/02	12	61.69	0	0.00	61.30	12	2,362	0.51%
2019/07/26	2	64.30	0	0.00	64.30	2	2,315	0.09%
2019/07/25	6	64.27	3	64.57	64.60	3	2,319	0.13%
2019/07/24	9	66.82	67	66.98	66.70	-58	2,282	-2.54%
2019/07/23	0	0.00	5	67.50	67.30	-5	2,217	-0.23%
2019/07/22	2	67.50	0	0.00	67.50	2	2,195	0.09%
2019/07/19	2	67.10	0	0.00	67.00	2	2,171	0.09%
2019/07/18	0	0.00	5	66.80	66.80	-5	2,149	-0.23%
2019/07/17	0	0.00	1	67.20	66.80	-1	2,178	-0.05%
2019/07/16	0	0.00	2	67.15	67.10	-2	2,170	-0.09%
2019/07/12	2	66.80	99	66.12	66.10	-97	2,251	-4.31%
2019/07/11	1	65.70	7	65.41	65.90	-6	2,258	-0.27%
2019/07/10	0	0.00	10	64.04	64.20	-10	2,213	-0.45%
2019/07/09	2	63.70	0	0.00	63.60	2	2,300	0.09%
2019/07/08	5	64.80	4	64.40	64.40	1	2,352	0.04%
2019/07/05	1	64.80	1	64.60	64.60	0	2,382	0.00%
2019/07/04	0	0.00	5	64.20	64.40	-5	2,475	-0.20%
2019/07/03	0	0.00	3	64.00	64.10	-3	2,500	-0.12%
2019/07/02	0	0.00	1	64.10	64.10	-1	2,604	-0.04%
2019/07/01	2	64.00	103	63.90	64.10	-101	2,643	-3.82%	大賣/鉅額交易
2019/06/28	13	63.16	2	63.15	63.10	11	2,719	0.40%
2019/06/27	0	0.00	2	63.90	63.40	-2	2,856	-0.07%
2019/06/24	0	0.00	5	64.00	64.10	-5	2,941	-0.17%
2019/06/21	7	63.90	1	63.60	64.20	6	2,957	0.20%
2019/06/20	0	0.00	17	63.28	63.60	-17	2,925	-0.58%
2019/06/19	2	62.10	0	0.00	62.10	2	2,921	0.07%
2019/06/18	4	61.65	3	61.10	61.40	1	2,912	0.03%
2019/06/12	0	0.00	2	62.00	61.80	-2	3,043	-0.07%
2019/06/06	4	61.00	0	0.00	61.10	4	3,063	0.13%
2019/06/05	2	61.85	0	0.00	61.50	2	3,074	0.06%
2019/05/31	2	61.00	0	0.00	61.50	2	3,098	0.06%
2019/05/29	7	60.21	0	0.00	60.30	7	3,103	0.23%
2019/05/28	10	60.60	5	60.90	60.50	5	3,106	0.16%
2019/05/27	5	60.60	0	0.00	60.90	5	3,097	0.16%
2019/05/24	0	0.00	2	60.70	60.70	-2	3,139	-0.06%
2019/05/23	2	60.30	4	60.40	60.70	-2	3,155	-0.06%
2019/05/22	4	61.00	0	0.00	61.00	4	3,152	0.13%
2019/05/21	4	61.33	0	0.00	61.60	4	3,173	0.13%
2019/05/20	3.1	61.29	0	0.00	61.00	3.1	3,164	0.10%
2019/05/17	5	61.80	0	0.00	60.70	5	3,173	0.16%
2019/05/16	2	62.20	6	62.33	61.30	-4	3,158	-0.13%
2019/05/15	1	62.60	0	0.00	62.70	1	3,145	0.03%
2019/05/14	2	63.45	0	0.00	63.30	2	3,151	0.06%
2019/05/13	7	64.84	0	0.00	64.00	7	3,151	0.22%
2019/05/10	5	65.40	0	0.00	66.20	5	3,151	0.16%
2019/05/09	11	66.53	5	66.10	66.10	6	3,183	0.19%
2019/05/08	2	68.20	1	68.10	67.70	1	3,142	0.03%
2019/05/06	11	68.00	1	67.00	67.30	10	3,145	0.32%
2019/05/02	6	69.23	12	69.55	69.40	-6	3,103	-0.19%
2019/04/30	4	68.70	4	69.70	69.20	0	3,097	0.00%
2019/04/26	18	69.04	0	0.00	68.90	18	3,156	0.57%
2019/04/25	9	70.01	0	0.00	69.80	9	3,184	0.28%
2019/04/24	2	69.60	2	70.00	69.70	0	3,224	0.00%
2019/04/23	2	69.25	1	69.50	70.00	1	3,261	0.03%
2019/04/22	6	69.60	3.2	70.15	69.50	2.8	3,237	0.09%
2019/04/19	1	70.80	8.1	70.02	70.00	-7.1	3,250	-0.22%
2019/04/18	11	72.29	3	73.37	71.10	8	3,247	0.25%
2019/04/17	12	72.35	8	71.91	72.00	4	3,148	0.13%
2019/04/16	106	71.42	11	71.03	71.20	95	3,099	3.06%	大買/
2019/04/15	121	70.40	14	70.16	71.10	107	3,044	3.51%	大買/鉅額交易
2019/04/12	2	68.10	14	68.28	68.50	-12	2,972	-0.40%
2019/04/11	15	67.48	2	67.80	67.30	13	2,906	0.45%
2019/04/10	1	67.50	8.1	68.02	67.30	-7.1	2,869	-0.25%
2019/04/09	7	66.50	0	0.00	66.80	7	2,774	0.25%
2019/04/08	7	66.84	7	66.67	66.70	0	2,753	0.00%
2019/04/03	2	64.50	9	64.92	65.00	-7	2,644	-0.26%
2019/04/02	0	0.00	6	64.63	64.80	-6	2,605	-0.23%
2019/04/01	13	63.70	8	64.43	63.80	5	2,515	0.20%
2019/03/29	4	61.40	2	62.10	61.50	2	2,361	0.08%
2019/03/26	0	0.00	1	62.20	62.30	-1	2,285	-0.04%
2019/03/22	7	62.43	0	0.00	62.60	7	2,252	0.31%
2019/03/21	1	63.60	0	0.00	63.60	1	2,241	0.04%
2019/03/20	0	0.00	1	63.00	63.10	-1	2,269	-0.04%
2019/03/19	0	0.00	7	62.94	63.00	-7	2,303	-0.30%
2019/03/18	0	0.00	5	62.42	62.50	-5	2,379	-0.21%
2019/03/14	0	0.00	6	61.83	62.00	-6	2,213	-0.27%
2019/03/13	1	61.30	0	0.00	61.70	1	2,263	0.04%
2019/03/11	1	60.80	0	0.00	61.10	1	2,287	0.04%
2019/03/08	6	61.07	0	0.00	61.00	6	2,343	0.26%
2019/03/07	3	61.73	3	61.80	61.60	0	2,533	0.00%
2019/03/06	6	61.92	0	0.00	62.20	6	2,592	0.23%
2019/03/04	6	61.80	1	62.50	62.20	5	2,653	0.19%
2019/02/26	6	63.37	5	63.90	62.60	1	2,632	0.04%
2019/02/25	0	0.00	1	63.30	63.50	-1	2,614	-0.04%
2019/02/22	2	62.10	17.2	61.94	62.30	-15.2	2,616	-0.58%
2019/02/21	0	0.00	1	61.80	62.20	-1	2,656	-0.04%
2019/02/20	2	61.95	1	62.00	62.00	1	2,649	0.04%
2019/02/19	3	60.70	2	60.70	60.90	1	2,671	0.04%
2019/02/18	2	59.60	18	59.76	60.20	-16	2,725	-0.59%
2019/02/14	0	0.00	5	61.20	61.20	-5	2,754	-0.18%
2019/02/12	1.7	60.29	2	59.95	60.40	-0.3	2,764	-0.01%
2019/02/11	1	59.70	0	0.00	59.50	1	2,750	0.04%
2019/01/30	3	59.13	1	59.20	59.20	2	2,739	0.07%
2019/01/29	0	0.00	2	58.90	59.00	-2	2,708	-0.07%
2019/01/25	1	58.70	1	58.90	58.50	0	2,709	0.00%
2019/01/22	1	58.40	0	0.00	58.30	1	2,716	0.04%
2019/01/18	5	58.70	5	58.40	58.60	0	2,721	0.00%
2019/01/17	0	0.00	12	58.47	57.90	-12	2,715	-0.44%
2019/01/15	2	57.80	0	0.00	57.80	2	2,710	0.07%
2019/01/14	7	57.87	0	0.00	57.80	7	2,683	0.26%
2019/01/11	1	58.40	0	0.00	58.30	1	2,732	0.04%
2019/01/04	1	58.30	0	0.00	58.90	1	2,752	0.04%
2018/12/27	3	60.60	1	60.50	60.30	2	2,952	0.07%
2018/12/25	1	60.00	0	0.00	60.20	1	2,954	0.03%
2018/12/24	4	60.30	0	0.00	60.60	4	2,958	0.14%
2018/12/20	0	0.00	2	60.45	60.30	-2	2,994	-0.07%
2018/12/19	0	0.00	2	60.60	61.00	-2	2,996	-0.07%
2018/12/18	2	60.00	0	0.00	60.30	2	3,029	0.07%
2018/12/14	1	60.60	0	0.00	60.90	1	3,075	0.03%
2018/12/13	0	0.00	1	61.50	61.30	-1	3,065	-0.03%
2018/12/12	0	0.00	5	60.74	61.00	-5	3,043	-0.16%
2018/12/11	15	59.81	0	0.00	59.80	15	3,016	0.50%
2018/12/10	2	61.00	5	60.90	61.00	-3	2,957	-0.10%
2018/12/07	3	61.80	3	61.90	62.20	0	2,971	0.00%
2018/12/06	3.9	60.84	0	0.00	61.50	3.9	3,007	0.13%
2018/12/05	1	61.90	0	0.00	62.00	1	2,967	0.03%
2018/12/03	1	62.80	4	63.20	63.30	-3	3,000	-0.10%
2018/11/30	13	61.16	0	0.00	62.20	13	2,962	0.44%
2018/11/29	16	62.16	4	62.65	61.30	12	2,796	0.43%
2018/11/28	3	62.40	62	62.10	62.10	-59	2,739	-2.15%
2018/11/26	8	61.20	1	61.20	61.60	7	2,706	0.26%
2018/11/23	1	60.70	0	0.00	60.90	1	2,716	0.04%
2018/11/22	5	61.50	0	0.00	61.20	5	2,728	0.18%
2018/11/21	2	61.10	0	0.00	61.20	2	2,730	0.07%
2018/11/20	2	61.60	1	61.70	61.80	1	2,690	0.04%
2018/11/19	6	62.30	0	0.00	62.50	6	2,640	0.23%
2018/11/16	2	62.50	0	0.00	62.50	2	2,639	0.08%
2018/11/15	8	62.66	0	0.00	62.90	8	2,650	0.30%
2018/11/14	4	64.75	4	64.10	64.10	0	2,607	0.00%
2018/11/13	1	61.90	2	65.20	65.20	-1	2,602	-0.04%
2018/11/12	2	64.20	0	0.00	64.20	2	2,577	0.08%
2018/11/05	2	66.00	0	0.00	66.30	2	2,613	0.08%
2018/11/02	1	65.90	22	65.75	66.70	-21	2,624	-0.80%
2018/10/26	11	63.70	0	0.00	64.00	11	2,630	0.42%
2018/10/25	2	63.60	0	0.00	63.80	2	2,632	0.08%
2018/10/24	5	65.10	0	0.00	65.00	5	2,626	0.19%
2018/10/23	2	65.50	0	0.00	65.00	2	2,615	0.08%
2018/10/22	11	67.80	2	67.00	68.30	9	2,592	0.35%
2018/10/19	2	65.70	3	66.57	67.10	-1	2,599	-0.04%
2018/10/18	1	66.50	0	0.00	66.30	1	2,602	0.04%
2018/10/15	21	65.12	0	0.00	65.10	21	2,785	0.75%
2018/10/12	6	65.28	1	64.90	65.60	5	2,817	0.18%
2018/10/11	12	65.83	6	64.08	64.00	6	2,844	0.21%
2018/10/09	8	71.61	0	0.00	70.80	8	2,746	0.29%
2018/10/08	3	71.87	0	0.00	71.80	3	2,745	0.11%
2018/10/05	1	73.00	0	0.00	72.10	1	2,753	0.04%
2018/10/04	6	73.32	0	0.00	73.20	6	2,746	0.22%
2018/10/03	0	0.00	0.2	74.00	74.00	-0.2	2,744	-0.01%
2018/09/26	1	74.20	5	74.52	74.80	-4	2,749	-0.15%
2018/09/21	2	73.00	5	73.20	73.00	-3	2,736	-0.11%
2018/09/20	12	72.73	0	0.00	72.60	12	2,752	0.44%
2018/09/19	0	0.00	4	73.70	73.90	-4	2,749	-0.15%
2018/09/18	0	0.00	2	73.35	73.30	-2	2,763	-0.07%
2018/09/14	2	74.75	0	0.00	74.70	2	2,778	0.07%
2018/09/13	1	73.70	0	0.00	74.30	1	2,800	0.04%
2018/09/12	2	73.40	1	75.10	73.20	1	2,804	0.04%
2018/09/10	1	73.80	0	77.00	73.50	1	2,801	0.04%
2018/09/07	7	76.10	0	0.00	75.10	7	2,805	0.25%
2018/09/06	1	76.50	1	76.80	76.80	0	2,777	0.00%
2018/09/05	5	77.20	0	0.00	77.00	5	2,752	0.18%
2018/09/04	0	0.00	1	78.10	78.20	-1	2,742	-0.04%
2018/08/31	0	0.00	2	77.80	78.00	-2	2,746	-0.07%
2018/08/29	1	78.60	31	78.49	78.10	-30	2,803	-1.07%
2018/08/27	0	0.00	20	77.55	77.70	-20	2,796	-0.72%
2018/08/22	0	0.00	17	77.74	77.70	-17	2,907	-0.58%
2018/08/21	0	0.00	4	76.45	76.60	-4	2,854	-0.14%
2018/08/20	0	0.00	52	75.62	75.50	-52	2,880	-1.81%
2018/08/17	2	75.00	2	75.40	75.50	0	2,900	0.00%
2018/08/15	2	73.50	0	0.00	73.50	2	2,892	0.07%
2018/08/14	2	74.50	0	0.00	74.40	2	2,884	0.07%
2018/08/13	10	75.80	0	0.00	75.80	10	2,874	0.35%
2018/08/09	0	0.00	1	77.90	77.10	-1	2,871	-0.03%
2018/08/08	2	78.10	1	78.00	78.00	1	2,890	0.03%
2018/08/07	0	0.00	15	77.80	77.40	-15	2,934	-0.51%
2018/08/06	0	0.00	1	77.20	77.70	-1	2,953	-0.03%
2018/08/03	2	76.80	0	0.00	77.00	2	2,964	0.07%
2018/08/02	2	76.50	0	0.00	76.50	2	2,963	0.07%
2018/08/01	0	0.00	3	76.90	77.20	-3	2,958	-0.10%
2018/07/31	1	76.30	0	75.80	75.90	1	2,946	0.03%
2018/07/30	2	76.00	2	76.60	76.40	0	2,933	0.00%
2018/07/25	14	76.15	1	76.10	75.80	13	2,889	0.45%
2018/07/24	51	79.44	23.2	79.38	80.00	27.8	2,837	0.98%
2018/07/23	14	78.69	7	78.54	78.80	7	2,711	0.26%
2018/07/20	11	78.24	1	78.80	78.30	10	2,691	0.37%
2018/07/19	0	0.00	4	78.18	78.40	-4	2,671	-0.15%
2018/07/18	2	77.00	1	77.30	77.50	1	2,648	0.04%
2018/07/17	5	76.00	0	0.00	75.60	5	2,580	0.19%
2018/07/16	9	75.73	1	75.70	75.50	8	2,560	0.31%
2018/07/13	1	74.80	1	74.70	75.20	0	2,578	0.00%
2018/07/12	1	74.10	0	0.00	74.00	1	2,607	0.04%
2018/07/10	0	0.00	1	73.40	73.60	-1	2,630	-0.04%
2018/07/02	5	73.50	0	0.00	73.20	5	2,758	0.18%
2018/06/29	0	0.00	2	73.30	74.60	-2	2,737	-0.07%
2018/06/27	0	0.00	3	72.47	72.50	-3	2,742	-0.11%
2018/06/26	4	72.08	2	72.20	72.50	2	2,738	0.07%
2018/06/25	3	72.80	1	72.80	72.80	2	2,720	0.07%
2018/06/22	3	73.37	2	73.50	73.30	1	2,716	0.04%
2018/06/21	2	74.05	0	0.00	74.00	2	2,690	0.07%
2018/06/20	0	0.00	3	74.10	74.20	-3	2,712	-0.11%
2018/06/19	1	74.50	0	0.00	74.70	1	2,717	0.04%
2018/06/15	2	75.20	0	0.00	75.10	2	2,693	0.07%
2018/06/14	5	76.02	0	0.00	75.40	5	2,675	0.19%
2018/06/13	2	76.90	0	0.00	76.90	2	2,662	0.08%
2018/06/12	0	0.00	11	76.70	76.70	-11	2,731	-0.40%
2018/06/11	3	76.90	0	0.00	77.30	3	2,758	0.11%
2018/06/08	4	77.33	2	77.00	77.20	2	2,814	0.07%
2018/06/07	0	0.00	1	78.00	78.00	-1	2,831	-0.04%
2018/06/06	7	77.00	6	76.70	77.00	1	2,826	0.04%
2018/06/05	0	0.00	1	75.90	75.70	-1	2,811	-0.04%
2018/06/04	0	0.00	1	75.70	75.50	-1	2,800	-0.04%
2018/05/31	3	73.80	0	0.00	73.80	3	2,810	0.11%
2018/05/28	1	75.60	0	0.00	75.70	1	2,782	0.04%
2018/05/25	2	75.30	2	75.30	75.10	0	2,787	0.00%
2018/05/24	0	0.00	5	74.72	74.80	-5	2,763	-0.18%
2018/05/23	1	73.40	0	0.00	73.30	1	2,769	0.04%
2018/05/22	3	73.73	0	0.00	74.00	3	2,812	0.11%
2018/05/21	2	74.00	0	0.00	74.10	2	2,838	0.07%
2018/05/18	3	73.53	0	0.00	73.40	3	2,859	0.10%
2018/05/17	2	74.15	0	0.00	74.00	2	2,885	0.07%
2018/05/16	1	74.10	0	0.00	74.20	1	2,893	0.03%
2018/05/15	3	75.33	0	0.00	75.20	3	2,918	0.10%
2018/05/14	0	0.00	5	77.86	78.00	-5	3,054	-0.16%
2018/05/10	2	76.60	1	76.80	76.60	1	3,081	0.03%
2018/05/09	0	0.00	1	76.40	76.40	-1	3,120	-0.03%
2018/05/08	2	75.90	0	0.00	75.80	2	3,151	0.06%
2018/05/02	2	74.40	0	0.00	74.40	2	3,305	0.06%
2018/04/30	2	74.20	1	74.40	73.90	1	3,319	0.03%
2018/04/24	1	72.90	0	0.00	72.80	1	3,429	0.03%
2018/04/23	2	75.10	0	0.00	74.90	2	3,419	0.06%
2018/04/20	6	76.07	2	75.80	76.00	4	3,428	0.12%
2018/04/19	0	0.00	1	77.00	76.90	-1	3,439	-0.03%
2018/04/18	9	76.76	4	76.55	76.30	5	3,440	0.15%
2018/04/17	4	77.53	1	78.10	77.50	3	3,405	0.09%
2018/04/16	2	78.40	0	0.00	78.60	2	3,410	0.06%
2018/04/13	3	78.67	0	0.00	78.50	3	3,451	0.09%
2018/04/12	2	78.60	0	0.00	78.50	2	3,452	0.06%
2018/04/11	0	0.00	3	78.90	78.80	-3	3,453	-0.09%
2018/04/10	1	77.50	1	77.70	77.70	0	3,446	0.00%
2018/04/09	1	77.60	0	0.00	77.80	1	3,436	0.03%
2018/04/03	2	78.15	0	0.00	78.20	2	3,371	0.06%
2018/03/31	0	0.00	2	79.25	79.60	-2	3,374	-0.06%
2018/03/30	1	80.20	2	80.10	80.00	-1	3,364	-0.03%
2018/03/29	1	78.20	1	78.40	78.10	0	3,343	0.00%
2018/03/26	4	78.03	0	0.00	78.00	4	3,427	0.12%
2018/03/23	3	78.13	0	0.00	78.40	3	3,463	0.09%
2018/03/20	3	79.00	0	0.00	79.00	3	3,488	0.09%
2018/03/19	1	79.40	1	79.30	79.30	0	3,476	0.00%
2018/03/16	1	79.20	0	0.00	79.10	1	3,490	0.03%
2018/03/15	0	0.00	4	79.65	79.60	-4	3,438	-0.12%
2018/03/14	2	80.05	0	0.00	80.10	2	3,435	0.06%
2018/03/13	5	81.52	2	81.80	81.70	3	3,424	0.09%
2018/03/12	2	81.10	10	81.00	81.20	-8	3,469	-0.23%
2018/03/09	1	79.80	2	80.10	79.70	-1	3,486	-0.03%
2018/03/07	4	79.55	0	0.00	78.90	4	3,486	0.11%
2018/03/06	3	79.10	0	0.00	78.90	3	3,619	0.08%
2018/03/05	5	78.50	0	0.00	78.50	5	3,701	0.14%
2018/03/01	0	0.00	1	79.70	79.70	-1	3,870	-0.03%
2018/02/26	1	79.90	3	80.00	79.90	-2	3,930	-0.05%
2018/02/23	0	0.00	9	79.50	79.40	-9	3,963	-0.23%
2018/02/22	3	79.10	0	0.00	79.00	3	4,008	0.07%
2018/02/12	4	78.55	0	0.00	78.30	4	4,036	0.10%
2018/02/09	1	78.50	3	78.53	78.50	-2	4,084	-0.05%
2018/02/08	0	0.00	1	79.40	79.20	-1	4,135	-0.02%
2018/02/07	1	80.30	0	0.00	80.30	1	4,252	0.02%
2018/02/06	0	0.00	1	79.10	78.70	-1	4,506	-0.02%
2018/02/05	9	82.67	0	0.00	82.90	9	4,409	0.20%
2018/02/02	2	84.15	0	0.00	84.10	2	4,464	0.04%
2018/02/01	1	84.80	5	84.82	85.00	-4	4,546	-0.09%
2018/01/30	4	83.45	0	0.00	83.50	4	4,616	0.09%
2018/01/29	4	84.70	2	84.80	84.50	2	4,613	0.04%
2018/01/26	3	85.17	5	85.40	85.60	-2	4,648	-0.04%
2018/01/25	0	0.00	3	86.50	86.70	-3	4,642	-0.06%
2018/01/24	1	86.50	0	0.00	86.50	1	4,754	0.02%
2018/01/23	1	86.50	0	0.00	86.20	1	4,991	0.02%
2018/01/22	2	86.55	12	86.47	86.90	-10	5,056	-0.20%
2018/01/19	6	88.08	4	88.23	87.40	2	5,104	0.04%
2018/01/18	1	87.20	2	87.20	86.70	-1	5,113	-0.02%
2018/01/16	6	86.50	4	86.58	86.50	2	5,143	0.04%
2018/01/15	14	86.45	4	86.18	86.20	10	5,168	0.19%
2018/01/12	4	85.58	0	0.00	85.60	4	5,232	0.08%
2018/01/10	4	84.15	0	0.00	84.10	4	5,311	0.08%
2018/01/09	2	86.00	0	0.00	85.50	2	5,335	0.04%
2018/01/08	0	0.00	2.8	85.30	85.30	-2.8	5,403	-0.05%
2018/01/05	1	85.10	0	0.00	85.30	1	5,519	0.02%
2018/01/04	2	84.90	0	0.00	85.10	2	5,855	0.03%
2018/01/02	0	0.00	6	84.90	85.00	-6	5,953	-0.10%