鴻準 (2354)-高橋券商分點個股進出

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
61.2
漲跌
▲0.1
漲幅
+0.16%
成交量
4,556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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/05/17	4	60.98	3	60.97	61.20	1	22,192	0.00%
2024/05/16	10	61.39	5.2	61.30	61.10	4.8	22,142	0.02%
2024/05/15	1	60.70	4	60.88	60.10	-3	21,984	-0.01%
2024/05/14	10	60.74	7	60.60	60.90	3	21,890	0.01%
2024/05/13	4	60.33	5	60.26	60.10	-1	21,783	0.00%
2024/05/10	2.2	60.23	4	60.35	60.60	-1.8	21,714	-0.01%
2024/05/09	17	61.76	12	61.62	60.80	5	21,626	0.02%
2024/05/08	12	61.50	2	61.70	61.30	10	21,452	0.05%
2024/05/07	5	61.62	7	61.83	61.70	-2	21,360	-0.01%
2024/05/06	27	62.30	11	61.99	62.10	16	21,150	0.08%
2024/05/03	4	61.23	3	61.83	60.70	1	20,835	0.00%
2024/05/02	3	60.80	6	60.65	60.70	-3	20,678	-0.01%
2024/04/30	2	62.50	13	62.28	61.60	-11	20,587	-0.05%
2024/04/29	11	62.81	40	63.39	62.40	-29	20,438	-0.14%
2024/04/26	11	61.92	7	61.84	61.40	4	19,997	0.02%
2024/04/25	14	61.35	14	61.09	60.90	0	19,794	0.00%
2024/04/24	36	62.35	111.2	62.35	62.00	-75.2	19,592	-0.38%	大賣/
2024/04/23	28.2	59.24	21	59.57	60.30	7.2	18,907	0.04%
2024/04/22	1.1	56.29	7	56.54	57.00	-5.9	18,438	-0.03%
2024/04/19	6.2	55.16	4	55.23	55.80	2.2	18,278	0.01%
2024/04/18	1	55.70	4	56.00	56.50	-3	18,105	-0.02%
2024/04/17	7.1	55.58	58	55.97	55.60	-51	17,987	-0.28%
2024/04/16	10.2	55.30	17	55.22	55.00	-6.8	17,836	-0.04%
2024/04/15	4	57.70	7.2	57.61	57.50	-3.2	17,596	-0.02%
2024/04/12	53	58.86	3	58.97	58.50	50	17,434	0.29%
2024/04/11	55	58.99	14	59.09	59.10	41	17,226	0.24%
2024/04/10	37	62.68	30	62.00	61.20	7	16,729	0.04%
2024/04/09	23	63.76	18	63.41	63.00	5	16,351	0.03%
2024/04/08	19	63.13	50	62.86	63.50	-31	15,980	-0.19%
2024/04/03	22	63.73	20	63.48	64.00	2	15,670	0.01%
2024/04/02	48	64.31	42.2	64.30	64.90	5.8	15,264	0.04%
2024/04/01	47	64.47	29.5	64.56	63.80	17.5	14,706	0.12%
2024/03/29	79	63.63	32.5	63.47	63.00	46.5	14,144	0.33%
2024/03/28	148.4	65.96	81	66.32	65.10	67.4	13,289	0.51%	大買/
2024/03/27	25	61.12	90.5	62.65	63.60	-65.5	10,914	-0.60%
2024/03/26	10	58.57	23	58.30	57.90	-13	9,790	-0.13%
2024/03/25	19	58.67	16	58.45	58.70	3	9,502	0.03%
2024/03/22	63	59.35	20	59.18	59.00	43	9,239	0.47%
2024/03/21	51	58.84	59	58.95	59.10	-8	8,698	-0.09%
2024/03/20	47.2	59.07	30.3	58.77	58.20	16.9	8,078	0.21%
2024/03/19	30	55.35	22	55.35	58.10	8	6,912	0.12%
2024/03/18	13	54.58	12	54.87	55.40	1	6,431	0.02%
2024/03/15	55	56.87	46	56.33	55.60	9	6,066	0.15%
2024/03/14	55.2	54.45	16	55.80	53.70	39.2	4,982	0.79%
2024/03/13	71.2	58.59	81	59.61	58.90	-9.8	4,239	-0.23%
2024/03/12	11	51.85	42.2	54.82	55.30	-31.2	2,479	-1.26%
2024/03/11	3	50.20	1	50.39	50.30	2	2,126	0.09%
2024/03/08	1	49.30	3	49.85	49.20	-2	2,072	-0.10%
2024/03/07	2	49.20	0	0.00	50.10	2	2,041	0.10%
2024/03/06	1	49.85	1	49.90	49.80	0	2,002	0.00%
2024/03/05	2	50.50	15	50.10	50.50	-13	1,996	-0.65%
2024/03/04	10	49.80	1.4	50.00	50.00	8.6	1,969	0.44%
2024/02/23	0	0.00	1	50.30	50.10	-1	1,936	-0.05%
2024/02/22	1	50.80	0	0.00	50.70	1	1,954	0.05%
2024/02/21	1	50.00	25	50.10	50.10	-24	1,946	-1.23%
2024/02/20	0	0.00	5	50.40	50.30	-5	1,966	-0.25%
2024/02/19	1	50.30	0	0.00	50.30	1	1,984	0.05%
2024/02/16	6	49.42	0	0.00	49.40	6	2,021	0.30%
2024/02/15	2	49.10	0	0.00	49.40	2	2,030	0.10%
2024/02/02	0	0.00	1.5	50.70	50.90	-1.5	1,987	-0.08%
2024/02/01	0	0.00	0.2	50.50	50.80	-0.2	1,994	-0.01%
2024/01/30	1	50.10	0	0.00	50.40	1	2,017	0.05%
2024/01/29	0	0.00	0.3	50.70	50.70	-0.3	2,046	-0.01%
2024/01/26	0	0.00	2	50.40	50.50	-2	2,051	-0.10%
2024/01/25	2	50.45	0	0.00	50.60	2	2,055	0.10%
2024/01/24	1	50.20	0	0.00	50.40	1	2,075	0.05%
2024/01/19	1	49.65	0	0.00	49.70	1	2,183	0.05%
2024/01/18	5	49.75	0	0.00	49.60	5	2,193	0.23%
2024/01/17	0	0.00	1	50.00	49.65	-1	2,182	-0.05%
2024/01/16	0	0.00	2	50.70	50.80	-2	2,151	-0.09%
2024/01/15	0	0.00	2	51.30	51.30	-2	2,184	-0.09%
2024/01/11	2	51.40	0	0.00	51.30	2	2,241	0.09%
2024/01/09	5	51.60	1	51.70	51.50	4	2,305	0.17%
2024/01/08	0	0.00	6.1	51.60	51.60	-6.1	2,321	-0.26%
2024/01/03	2	52.00	1	51.90	52.10	1	2,429	0.04%
2024/01/02	0	0.00	0.3	52.80	52.80	-0.3	2,540	-0.01%
2023/12/29	1	53.20	0	0.00	53.10	1	2,580	0.04%
2023/12/28	2.1	52.31	10	52.40	52.70	-7.9	2,568	-0.31%
2023/12/27	0.1	52.30	3	52.20	52.40	-2.9	2,601	-0.11%
2023/12/26	0	0.00	1	52.10	52.20	-1	2,665	-0.04%
2023/12/25	0	0.00	1	51.90	51.90	-1	2,740	-0.04%
2023/12/21	2	51.50	0	0.00	51.70	2	2,840	0.07%
2023/12/20	2	52.00	0	0.00	52.30	2	2,890	0.07%
2023/12/19	1	51.50	0	0.00	51.60	1	2,959	0.03%
2023/12/15	0	0.00	8	52.09	52.00	-8	3,417	-0.23%
2023/12/14	0	0.00	1	51.90	52.00	-1	4,109	-0.02%
2023/12/13	0	0.00	5	51.90	52.00	-5	4,243	-0.12%
2023/12/12	3	51.43	0	0.00	51.30	3	4,373	0.07%
2023/12/11	3	51.43	0	0.00	51.30	3	4,414	0.07%
2023/12/08	2	51.70	1	51.70	51.60	1	4,421	0.02%
2023/12/07	1	51.80	0	0.00	51.50	1	4,462	0.02%
2023/12/06	6	52.20	3	52.17	52.00	3	4,460	0.07%
2023/12/04	3	53.37	1	53.30	53.20	2	4,412	0.05%
2023/12/01	5	53.10	0	0.00	53.20	5	4,468	0.11%
2023/11/29	0	0.00	7	53.57	53.40	-7	4,483	-0.16%
2023/11/28	0	0.00	0	53.40	53.40	0	4,543	0.00%
2023/11/22	0	0.00	2	53.40	53.30	-2	4,559	-0.04%
2023/11/21	2	53.50	3	53.37	53.50	-1	4,550	-0.02%
2023/11/17	1	53.10	2	52.90	53.20	-1	4,530	-0.02%
2023/11/14	2	52.60	1	52.30	52.30	1	4,459	0.02%
2023/11/09	2	52.45	4	52.40	52.30	-2	4,488	-0.04%
2023/11/08	3	52.37	1	52.60	52.20	2	4,509	0.04%
2023/11/07	0	0.00	1	52.10	52.20	-1	4,501	-0.02%
2023/11/06	1	53.00	2	52.60	52.50	-1	4,527	-0.02%
2023/10/31	6	51.93	1	52.60	52.40	5	4,583	0.11%
2023/10/30	2	52.00	0	0.00	51.80	2	4,597	0.04%
2023/10/27	5	52.80	0	0.00	52.90	5	4,570	0.11%
2023/10/26	1	52.70	0	0.00	52.30	1	4,608	0.02%
2023/10/20	11	54.63	0	0.00	54.70	11	5,472	0.20%
2023/10/19	3	55.27	0	0.00	55.10	3	5,484	0.05%
2023/10/18	5	55.50	0	0.00	55.50	5	5,484	0.09%
2023/10/16	1	56.60	0	0.00	56.60	1	5,478	0.02%
2023/10/12	0	0.00	1	57.80	58.00	-1	5,683	-0.02%
2023/10/06	19	56.62	1	56.60	56.50	18	5,731	0.31%
2023/10/05	2	58.20	3	58.17	58.20	-1	5,621	-0.02%
2023/10/04	0	0.00	6.4	57.09	57.10	-6.4	5,578	-0.11%
2023/10/03	0	0.00	3	57.70	57.40	-3	5,552	-0.05%
2023/10/02	0	0.00	2	57.60	57.60	-2	5,518	-0.04%
2023/09/28	2	57.20	7	56.64	57.70	-5	5,487	-0.09%
2023/09/26	4	56.53	1	56.90	56.30	3	5,403	0.06%
2023/09/25	2	57.60	0	57.42	57.60	2	5,400	0.04%
2023/09/22	1	57.70	2	57.75	57.50	-1	5,379	-0.02%
2023/09/21	11	58.16	1	58.40	58.00	10	5,321	0.19%
2023/09/20	9	60.44	4	59.83	58.90	5	5,188	0.10%
2023/09/19	11	61.05	27	61.13	60.70	-16	4,915	-0.33%
2023/09/18	5	57.78	1	58.00	57.10	4	4,282	0.09%
2023/09/15	0	0.00	3	58.07	59.00	-3	4,137	-0.07%
2023/09/14	2	57.45	6	57.43	57.50	-4	3,996	-0.10%
2023/09/12	0	0.00	11	57.32	57.30	-11	4,003	-0.27%
2023/09/08	0	0.00	3	56.93	57.10	-3	4,071	-0.07%
2023/09/06	3	57.17	5.2	57.18	57.10	-2.2	4,090	-0.05%
2023/09/05	0	0.00	8	56.00	56.30	-8	4,028	-0.20%
2023/09/04	0	0.00	6.1	55.90	55.90	-6.1	4,034	-0.15%
2023/09/01	3.1	57.03	6	56.68	57.00	-3	4,010	-0.07%
2023/08/31	2	55.95	4	55.70	55.70	-2	3,965	-0.05%
2023/08/29	0	0.00	8	54.50	54.80	-8	4,001	-0.20%
2023/08/25	0	0.00	2	55.25	54.80	-2	4,107	-0.05%
2023/08/24	0	0.00	13	55.60	55.50	-13	4,130	-0.31%
2023/08/21	0	0.00	1	55.00	54.30	-1	4,116	-0.02%
2023/08/18	0	0.00	5	54.70	55.00	-5	4,112	-0.12%
2023/08/17	6	54.03	2	54.85	54.90	4	4,100	0.10%
2023/08/14	6	55.75	5	55.12	55.70	1	4,055	0.02%
2023/08/10	1	56.60	2	56.65	56.20	-1	4,024	-0.02%
2023/08/09	0	0.00	3	56.97	56.90	-3	3,989	-0.08%
2023/08/08	2	56.45	4	56.48	56.60	-2	3,967	-0.05%
2023/08/07	2	57.20	3	56.20	56.20	-1	3,944	-0.03%
2023/08/04	2	54.80	2	54.80	54.80	0	3,912	0.00%
2023/08/02	11	54.99	6	54.50	54.50	5	3,906	0.13%
2023/08/01	1	55.90	0	0.00	55.70	1	3,843	0.03%
2023/07/31	7	56.40	0	0.00	55.70	7	3,826	0.18%
2023/07/28	5	56.20	9	56.12	56.30	-4	3,781	-0.11%
2023/07/27	30	57.19	30	56.98	56.90	0	3,731	0.00%
2023/07/26	55	58.70	5	57.36	57.00	50	3,664	1.36%
2023/07/25	32	58.19	63	59.09	59.50	-31	3,399	-0.91%
2023/07/21	5	54.20	1	54.90	54.30	4	2,766	0.14%
2023/07/20	2	55.55	2	55.25	55.20	0	2,750	0.00%
2023/07/19	3	56.17	1	55.90	55.90	2	2,738	0.07%
2023/07/18	14	58.07	7	58.17	57.40	7	2,693	0.26%
2023/07/17	6	56.95	6	57.22	57.20	0	2,560	0.00%
2023/07/14	3	55.50	19	55.94	56.20	-16	2,497	-0.64%
2023/07/13	1	56.00	2	55.25	54.90	-1	2,433	-0.04%
2023/07/11	1	53.60	0	0.00	53.60	1	2,347	0.04%
2023/07/10	1	53.10	16.6	53.29	52.90	-15.6	2,354	-0.66%
2023/07/07	1	52.40	1	52.90	52.90	0	2,353	0.00%
2023/07/06	1	53.10	20	53.00	53.00	-19	2,335	-0.81%
2023/07/05	4	54.00	3	53.80	53.70	1	2,299	0.04%
2023/07/04	1	54.70	0	0.00	54.70	1	2,283	0.04%
2023/07/03	0	0.00	12	56.05	56.00	-12	2,320	-0.52%
2023/06/30	5	55.50	3	55.77	55.60	2	2,322	0.09%
2023/06/29	2	56.00	0	0.00	55.80	2	2,348	0.09%
2023/06/26	20	57.80	1	57.70	57.60	19	2,398	0.79%
2023/06/21	3	55.63	5	56.00	55.60	-2	2,314	-0.09%
2023/06/19	5	56.02	0.2	56.40	56.50	4.8	2,318	0.21%
2023/06/16	4	56.00	2	56.75	56.00	2	2,301	0.09%
2023/06/14	1	56.50	8	56.88	56.50	-7	2,238	-0.31%
2023/06/13	6	55.97	1	55.90	55.80	5	2,150	0.23%
2023/06/12	2	54.70	2	55.55	55.40	0	2,109	0.00%
2023/06/09	1	55.20	0	0.00	54.60	1	2,095	0.05%
2023/06/08	0	0.00	2	55.20	55.00	-2	2,106	-0.09%
2023/06/07	6	55.42	1	55.30	55.30	5	2,153	0.23%
2023/06/06	1	55.50	1	55.80	55.70	0	2,168	0.00%
2023/06/05	2	55.60	5	55.84	55.80	-3	2,223	-0.13%
2023/06/02	2	55.80	3.1	55.77	55.90	-1.1	2,258	-0.05%
2023/06/01	1	55.10	1.1	55.55	55.80	-0.1	2,232	0.00%
2023/05/31	5	54.80	0	0.00	54.30	5	2,170	0.23%
2023/05/30	0	0.00	16	54.35	54.50	-16	2,127	-0.75%
2023/05/26	3	53.40	0	0.00	53.20	3	2,140	0.14%
2023/05/25	0	0.00	1	53.50	53.60	-1	2,188	-0.05%
2023/05/24	1	53.70	0	0.00	54.00	1	2,207	0.05%
2023/05/23	0	0.00	1	54.10	53.90	-1	2,226	-0.04%
2023/05/19	0.2	53.80	1	53.90	53.90	-0.8	2,281	-0.04%
2023/05/18	0	0.00	5	53.90	53.70	-5	2,293	-0.22%
2023/05/16	0	0.00	2	53.00	52.80	-2	2,332	-0.09%
2023/05/15	1	52.20	0	0.00	52.70	1	2,345	0.04%
2023/05/11	1	52.30	0	0.00	52.40	1	2,424	0.04%
2023/05/09	0	0.00	1	53.80	53.80	-1	2,476	-0.04%
2023/05/05	6	53.52	0	0.00	53.80	6	2,636	0.23%
2023/05/03	0	0.00	5	53.80	53.80	-5	2,903	-0.17%
2023/04/25	5	53.10	0	0.00	52.60	5	3,295	0.15%
2023/04/24	0	0.00	1	53.40	53.40	-1	3,305	-0.03%
2023/04/21	4	54.10	3	54.17	53.80	1	3,344	0.03%
2023/04/19	2	55.50	6	55.83	55.00	-4	3,398	-0.12%
2023/04/14	0	0.00	2	55.00	54.80	-2	3,409	-0.06%
2023/04/12	0	0.00	0.1	55.30	55.30	-0.1	3,444	0.00%
2023/04/07	1	55.50	7	56.03	55.50	-6	3,495	-0.17%
2023/04/06	0	0.00	1	55.90	56.10	-1	3,468	-0.03%
2023/03/31	0	0.00	3	56.00	55.90	-3	3,415	-0.09%
2023/03/30	1	55.70	10	55.70	55.60	-9	3,385	-0.27%
2023/03/29	1	55.50	6.1	55.04	55.50	-5.1	3,342	-0.15%
2023/03/27	0	0.00	1	54.00	54.00	-1	3,260	-0.03%
2023/03/24	1	54.70	3.2	54.10	54.70	-2.2	3,272	-0.07%
2023/03/21	2	53.10	0	0.00	53.30	2	3,332	0.06%
2023/03/20	0	0.00	11	52.90	53.00	-11	3,328	-0.33%
2023/03/17	10	52.50	6	52.33	52.20	4	3,337	0.12%
2023/03/16	3.1	52.29	0	0.00	51.90	3.1	3,323	0.09%
2023/03/15	3.1	52.99	1	52.70	52.70	2.1	3,343	0.06%
2023/03/14	0	0.00	1	52.80	52.90	-1	3,392	-0.03%
2023/03/13	9	53.20	14	53.04	53.60	-5	3,484	-0.14%
2023/03/10	0	0.00	7	53.90	53.60	-7	3,664	-0.19%
2023/03/09	4	54.98	2.3	55.21	54.90	1.8	3,665	0.05%
2023/03/08	16	55.12	26	55.18	55.20	-10	3,746	-0.27%
2023/03/07	10	56.22	1.1	56.49	56.00	8.9	3,688	0.24%
2023/03/06	1	55.30	10	55.80	55.90	-9	3,654	-0.25%
2023/03/03	1	55.30	6	55.10	55.20	-5	3,635	-0.14%
2023/03/02	1	55.20	5	55.40	55.20	-4	3,633	-0.11%
2023/03/01	6	55.10	0	0.00	55.30	6	3,627	0.17%
2023/02/24	1	55.90	0	0.00	55.50	1	3,620	0.03%
2023/02/23	0	0.00	1.2	56.17	56.00	-1.2	3,592	-0.03%
2023/02/22	6	55.20	0	0.00	55.20	6	3,564	0.17%
2023/02/21	2	55.80	3	55.63	55.70	-1	3,561	-0.03%
2023/02/20	17.1	56.03	1	55.60	56.00	16.1	3,617	0.44%
2023/02/17	1	55.30	0	0.00	55.30	1	3,625	0.03%
2023/02/16	3	55.13	2	54.80	55.10	1	3,670	0.03%
2023/02/15	8	54.75	0	0.00	54.50	8	3,743	0.21%
2023/02/14	1	55.10	1	55.10	55.10	0	3,728	0.00%
2023/02/10	6	54.67	12	54.69	54.60	-6	3,788	-0.16%
2023/02/09	0	0.00	2	55.50	55.50	-2	3,733	-0.05%
2023/02/08	4	55.93	2.3	56.09	55.80	1.7	3,710	0.05%
2023/02/07	0	0.00	2	56.30	56.20	-2	3,671	-0.05%
2023/02/06	11.3	56.70	11	56.53	56.50	0.3	3,643	0.01%
2023/02/03	5	56.62	15	56.37	56.30	-10	3,593	-0.28%
2023/02/02	2	56.70	22.1	55.98	56.40	-20.1	3,504	-0.57%
2023/02/01	7	54.93	12.1	54.61	55.00	-5.1	3,320	-0.15%
2023/01/31	1	54.30	0	0.00	54.20	1	3,260	0.03%
2023/01/30	6	55.50	9	55.34	55.40	-3	3,155	-0.10%
2023/01/17	0	0.00	8	52.18	52.20	-8	2,909	-0.27%
2023/01/16	0	0.00	1	52.40	52.40	-1	2,922	-0.03%
2023/01/13	0	0.00	2	53.40	52.60	-2	2,934	-0.07%
2023/01/11	2	53.80	2	53.65	53.80	0	2,937	0.00%
2023/01/10	0	0.00	1	53.20	53.40	-1	2,918	-0.03%
2023/01/09	7	53.19	5	53.08	53.20	2	2,923	0.07%
2023/01/06	1	52.40	1.3	52.20	52.40	-0.3	2,890	-0.01%
2023/01/04	1	51.30	0	0.00	51.40	1	2,869	0.03%
2023/01/03	0	0.00	2	50.70	51.30	-2	2,882	-0.07%
2022/12/30	2.1	52.09	1.2	52.01	51.90	0.9	2,868	0.03%
2022/12/28	2	52.15	3	52.30	52.30	-1	2,828	-0.04%
2022/12/27	0	0.00	2	51.95	52.00	-2	2,786	-0.07%
2022/12/22	1.2	52.15	0	0.00	52.00	1.2	2,833	0.04%
2022/12/21	1	50.90	0	0.00	50.60	1	2,832	0.04%
2022/12/20	1.1	51.05	0	0.00	51.00	1.1	2,826	0.04%
2022/12/19	2.1	51.80	0	0.00	51.90	2.1	2,840	0.07%
2022/12/16	3	52.53	0	0.00	52.60	3	2,839	0.11%
2022/12/15	0	0.00	3	53.70	53.80	-3	2,802	-0.11%
2022/12/14	2.1	53.40	8	53.61	53.70	-6	2,803	-0.21%
2022/12/13	10.1	53.70	14	53.82	53.70	-3.9	2,770	-0.14%
2022/12/12	1	52.70	0	0.00	52.80	1	2,691	0.04%
2022/12/09	2	53.05	1	53.20	53.20	1	2,735	0.04%
2022/12/06	2	53.10	27	53.21	53.20	-25	2,685	-0.93%
2022/12/05	3	54.60	28	54.03	54.20	-25	2,636	-0.95%
2022/12/02	28	53.44	27	53.94	54.00	1	2,540	0.04%
2022/12/01	5	52.14	0	0.00	51.90	5	2,378	0.21%
2022/11/30	2	50.75	16	51.78	52.10	-14	2,386	-0.59%
2022/11/28	1	49.30	6	49.65	49.95	-5	2,280	-0.22%
2022/11/23	0	0.00	1	49.95	49.75	-1	2,299	-0.04%
2022/11/22	4	49.88	4	50.00	50.00	0	2,324	0.00%
2022/11/21	0	0.00	1	49.65	49.55	-1	2,355	-0.04%
2022/11/18	0	0.00	1	49.65	49.65	-1	2,364	-0.04%
2022/11/17	2	50.00	2	49.90	49.90	0	2,354	0.00%
2022/11/16	17	50.46	13	50.19	50.10	4	2,340	0.17%
2022/11/14	20	49.45	0	0.00	49.50	20	2,234	0.90%
2022/11/11	1	48.80	1	48.65	48.85	0	2,177	0.00%
2022/11/10	1	47.85	2	47.65	47.55	-1	2,115	-0.05%
2022/11/08	0	0.00	5	46.95	46.85	-5	2,079	-0.24%
2022/11/07	15	46.18	0	0.00	46.30	15	2,114	0.71%
2022/11/04	0.2	45.80	5	45.58	45.65	-4.8	2,160	-0.22%
2022/11/03	4	45.50	0	0.00	45.55	4	2,187	0.18%
2022/11/02	1	45.80	0	0.00	45.70	1	2,194	0.05%
2022/10/27	0	0.00	5	45.80	45.85	-5	2,203	-0.23%
2022/10/25	0	0.00	1	45.90	45.75	-1	2,229	-0.04%
2022/10/24	5	45.94	3	45.85	45.95	2	2,225	0.09%
2022/10/14	0	0.00	6	45.95	46.10	-6	2,267	-0.26%
2022/10/13	7	45.43	0	0.00	45.25	7	2,296	0.30%
2022/10/11	1	46.30	0	0.00	46.35	1	2,287	0.04%
2022/10/06	0	0.00	5	46.85	47.00	-5	2,319	-0.22%
2022/10/03	5	45.40	0	0.00	45.30	5	2,379	0.21%
2022/09/30	1	45.85	2	45.60	45.85	-1	2,401	-0.04%
2022/09/29	0	0.00	9	45.77	45.95	-9	2,429	-0.37%
2022/09/27	0	0.00	1	46.30	46.40	-1	2,460	-0.04%
2022/09/26	2	45.93	0	0.00	45.80	2	2,514	0.08%
2022/09/23	1	47.00	0	0.00	46.75	1	2,600	0.04%
2022/09/21	4	47.60	2	48.00	47.35	2	2,775	0.07%
2022/09/20	3	48.15	0	0.00	48.30	3	2,770	0.11%
2022/09/19	1	47.90	1	48.00	48.00	0	2,802	0.00%
2022/09/16	2	48.20	0	0.00	48.00	2	2,831	0.07%
2022/09/15	1	48.80	0	0.00	48.90	1	2,827	0.04%
2022/09/14	1	49.00	0	0.00	48.85	1	2,866	0.03%
2022/09/13	1	49.70	13	49.68	49.80	-12	2,901	-0.41%
2022/09/08	1	47.75	0	0.00	48.10	1	3,178	0.03%
2022/09/07	14	47.44	0	0.00	47.15	14	3,249	0.43%
2022/09/06	16	48.52	5	48.35	48.15	11	3,297	0.33%
2022/09/02	2	50.25	2	50.20	50.10	0	3,404	0.00%
2022/09/01	1	50.20	0	0.00	50.20	1	3,454	0.03%
2022/08/31	0	0.00	1	50.80	50.60	-1	3,532	-0.03%
2022/08/30	1	50.50	1	50.60	50.60	0	3,605	0.00%
2022/08/26	1	50.80	13	51.46	51.60	-12	3,781	-0.32%
2022/08/25	0	0.00	2	50.80	50.70	-2	4,102	-0.05%
2022/08/24	5	50.20	0	0.00	50.30	5	4,467	0.11%
2022/08/23	2	50.00	0	0.00	50.00	2	6,013	0.03%
2022/08/22	1.5	50.13	0	0.00	50.20	1.5	6,194	0.02%
2022/08/19	4	50.60	0	0.00	50.60	4	6,346	0.06%
2022/08/17	4	50.43	0	0.00	50.40	4	6,540	0.06%
2022/08/16	1	50.40	0	0.00	50.40	1	6,623	0.02%
2022/08/15	2	50.75	1	50.50	50.40	1	6,717	0.01%
2022/08/12	6	50.97	1	51.00	51.10	5	6,721	0.07%
2022/08/11	0	0.00	1	50.50	50.60	-1	6,755	-0.01%
2022/08/10	7	49.64	6	49.90	49.80	1	6,770	0.01%
2022/08/09	1	48.70	0	0.00	49.10	1	6,837	0.01%
2022/08/08	0	0.00	2	48.65	48.60	-2	6,957	-0.03%
2022/08/04	2	48.35	0	0.00	47.95	2	7,101	0.03%
2022/08/03	2	48.13	5	48.05	48.10	-3	7,121	-0.04%
2022/08/02	2	48.25	0	0.00	48.30	2	7,144	0.03%
2022/08/01	0	0.00	5	49.70	49.50	-5	7,140	-0.07%
2022/07/29	3	49.48	0	0.00	49.25	3	7,144	0.04%
2022/07/28	1	49.30	0	0.00	49.30	1	7,157	0.01%
2022/07/25	1.3	49.22	0	0.00	49.20	1.3	7,216	0.02%
2022/07/22	1	49.60	0	0.00	49.20	1	7,219	0.01%
2022/07/21	0	0.00	1.4	48.44	48.75	-1.4	7,194	-0.02%
2022/07/20	4	47.58	1	48.00	47.50	3	7,182	0.04%
2022/07/19	3	46.78	2	46.95	46.90	1	7,176	0.01%
2022/07/18	0.1	47.20	2	47.00	47.00	-1.9	7,226	-0.03%
2022/07/14	1	47.10	0	0.00	46.80	1	7,239	0.01%
2022/07/13	6.1	47.20	3	47.15	47.05	3.1	7,246	0.04%
2022/07/12	1	45.50	0	0.00	45.70	1	7,211	0.01%
2022/07/11	0	0.00	10	46.40	46.25	-10	7,196	-0.14%
2022/07/07	6	45.48	0	0.00	46.25	6	7,184	0.08%
2022/07/06	3	45.50	1	46.15	45.10	2	7,162	0.03%
2022/07/05	5	46.40	0	0.00	46.55	5	7,137	0.07%
2022/07/01	8	48.10	2	48.00	47.00	6	7,121	0.08%
2022/06/30	14	50.05	0	0.00	49.30	14	7,040	0.20%
2022/06/29	5	52.22	0	0.00	52.20	5	6,921	0.07%
2022/06/28	5	53.00	2	53.20	53.10	3	6,904	0.04%
2022/06/27	2.1	53.61	0	0.00	53.60	2.1	6,921	0.03%
2022/06/23	0	0.00	5	52.50	52.50	-5	6,879	-0.07%
2022/06/22	6	53.92	0	0.00	53.20	6	6,844	0.09%
2022/06/20	3	53.47	3	53.20	52.90	0	6,795	0.00%
2022/06/17	3	54.47	12	54.45	55.50	-9	6,680	-0.13%
2022/06/16	2	56.30	0	0.00	55.20	2	6,524	0.03%
2022/06/15	2	56.70	4	56.63	56.20	-2	6,514	-0.03%
2022/06/14	6	55.87	2	55.70	56.40	4	6,485	0.06%
2022/06/13	4	55.55	0	0.00	55.50	4	6,436	0.06%
2022/06/10	3	56.50	11	56.60	56.40	-8	6,353	-0.13%
2022/06/09	5	56.48	2	56.60	56.40	3	6,310	0.05%
2022/06/08	11	56.43	8	56.59	56.40	3	6,213	0.05%
2022/06/07	3	56.50	1	56.50	56.20	2	6,155	0.03%
2022/06/06	9.1	56.38	1	56.50	56.30	8.1	6,090	0.13%
2022/06/02	36	56.68	5	56.52	56.50	31	5,993	0.52%
2022/06/01	39	55.49	19	56.12	56.00	20	5,706	0.35%
2022/05/31	14	54.74	5	55.72	54.60	9	5,360	0.17%
2022/05/30	4	53.90	9	54.00	54.30	-5	3,832	-0.13%
2022/05/27	14	54.44	4	54.55	54.60	10	3,693	0.27%
2022/05/26	5	54.60	1	54.50	54.40	4	3,640	0.11%
2022/05/25	5	53.46	21	54.01	54.40	-16	3,678	-0.43%
2022/05/24	6	53.45	1	53.80	53.20	5	3,683	0.14%
2022/05/23	13	54.23	1	54.00	53.80	12	3,696	0.32%
2022/05/20	1	54.40	1	54.30	54.50	0	3,641	0.00%
2022/05/19	15	54.07	18	54.13	54.00	-3	3,686	-0.08%
2022/05/18	5.1	55.37	0	0.00	55.60	5.1	3,604	0.14%
2022/05/17	7	55.64	0	0.00	54.90	7	3,578	0.20%
2022/05/16	14.1	57.15	37	56.20	55.90	-22.9	3,497	-0.65%
2022/05/13	10.1	58.51	0	0.00	58.50	10.1	3,385	0.30%
2022/05/10	0	0.00	6	61.33	61.50	-6	3,401	-0.18%
2022/05/06	1	60.50	1	60.30	60.50	0	3,424	0.00%
2022/05/04	1	60.60	0	0.00	60.80	1	3,484	0.03%
2022/04/29	2	58.50	0	0.00	59.00	2	3,495	0.06%
2022/04/27	5	58.18	0	0.00	58.50	5	3,536	0.14%
2022/04/22	2	59.55	0	0.00	60.60	2	3,496	0.06%
2022/04/21	3	60.50	0	0.00	60.70	3	3,469	0.09%
2022/04/15	4	60.75	0	0.00	60.60	4	3,480	0.11%
2022/04/14	0	0.00	7	61.26	61.10	-7	3,541	-0.20%
2022/04/13	0	0.00	8	61.20	61.40	-8	3,592	-0.22%
2022/04/12	0	0.00	5	60.30	60.20	-5	3,788	-0.13%
2022/04/11	2	60.10	1	60.00	60.20	1	3,787	0.03%
2022/04/08	0	0.00	5	60.72	60.80	-5	3,784	-0.13%
2022/04/07	10	61.00	1	61.50	60.80	9	3,773	0.24%
2022/04/01	1	62.10	0	0.00	62.10	1	3,705	0.03%
2022/03/31	4	62.90	0	0.00	62.80	4	3,688	0.11%
2022/03/30	4	63.03	18	62.77	62.60	-14	3,663	-0.38%
2022/03/29	4	62.88	0	0.00	62.70	4	3,649	0.11%
2022/03/28	0	0.00	1	62.40	63.20	-1	3,650	-0.03%
2022/03/24	0	0.00	2	62.70	63.30	-2	3,651	-0.05%
2022/03/23	0	0.00	1	62.70	62.70	-1	3,669	-0.03%
2022/03/22	0	0.00	1	62.90	62.80	-1	3,661	-0.03%
2022/03/21	4	62.90	0	0.00	62.30	4	3,677	0.11%
2022/03/17	1	62.80	4	62.75	62.90	-3	3,647	-0.08%
2022/03/16	2	61.00	1	61.30	61.40	1	3,647	0.03%
2022/03/14	1	62.00	0	0.00	62.10	1	3,671	0.03%
2022/03/11	0	0.00	1	62.30	62.40	-1	3,733	-0.03%
2022/03/08	3	62.80	0	0.00	61.90	3	3,808	0.08%
2022/03/07	0	0.00	2	62.30	62.60	-2	3,803	-0.05%
2022/03/03	10	64.80	2	64.80	64.70	8	3,864	0.21%
2022/03/01	5	64.78	1	64.80	64.80	4	3,908	0.10%
2022/02/25	1	63.60	0	0.00	63.80	1	3,836	0.03%
2022/02/24	2	64.20	2	64.25	63.70	0	3,779	0.00%
2022/02/23	3	64.60	3	64.27	64.60	0	3,696	0.00%
2022/02/22	0	0.00	2	63.50	63.90	-2	3,637	-0.05%
2022/02/21	4	63.93	3	63.90	64.00	1	3,645	0.03%
2022/02/17	0	0.00	7	63.53	63.10	-7	3,784	-0.19%
2022/02/16	4	62.53	1	62.80	62.90	3	3,852	0.08%
2022/02/14	3	62.13	0	0.00	62.30	3	4,021	0.07%
2022/02/11	1	62.80	30.1	62.80	63.30	-29.1	4,071	-0.72%
2022/02/10	5	63.20	38.1	63.20	63.60	-33.1	4,106	-0.81%
2022/02/09	1	61.10	0	0.00	61.40	1	4,034	0.02%
2022/02/08	3	60.70	0	0.00	61.10	3	4,088	0.07%
2022/02/07	1	59.90	0	0.00	60.20	1	4,198	0.02%
2022/01/26	9	60.44	0	0.00	60.00	9	4,219	0.21%
2022/01/25	3.4	60.53	0	0.00	60.40	3.4	4,375	0.08%
2022/01/24	1.1	61.53	1	61.60	61.50	0.1	4,369	0.00%
2022/01/21	2	62.00	0	0.00	62.00	2	4,417	0.05%
2022/01/20	5	61.88	2	62.00	62.00	3	4,457	0.07%
2022/01/19	1	62.10	0	0.00	62.00	1	4,484	0.02%
2022/01/18	7	62.81	0	0.00	62.60	7	4,506	0.16%
2022/01/17	0	0.00	1	62.40	62.40	-1	4,573	-0.02%
2022/01/14	9	62.57	0	0.00	62.40	9	4,656	0.19%
2022/01/11	5	63.50	1	63.50	63.40	4	5,062	0.08%
2022/01/10	5	64.10	0	0.00	64.00	5	5,313	0.09%
2022/01/07	1	64.50	0	0.00	64.20	1	5,567	0.02%
2022/01/06	0	0.00	4	65.35	65.70	-4	5,601	-0.07%
2022/01/05	8	66.63	2	66.20	66.20	6	5,650	0.11%
2022/01/04	0	0.00	1	64.50	64.50	-1	5,601	-0.02%
2022/01/03	1	64.10	1.5	64.74	64.20	-0.5	5,781	-0.01%
2021/12/30	1	65.00	1	64.80	64.90	0	5,923	0.00%
2021/12/29	0	0.00	1	65.00	64.90	-1	6,247	-0.02%
2021/12/27	0	0.00	0.1	64.90	65.00	-0.1	7,234	0.00%
2021/12/24	0	0.00	0.3	64.30	64.60	-0.3	7,497	0.00%
2021/12/22	0	0.00	0.1	64.10	64.10	-0.1	8,081	0.00%
2021/12/21	2	63.70	0	0.00	64.10	2	8,253	0.02%
2021/12/20	1	63.60	0	0.00	63.60	1	8,387	0.01%
2021/12/17	1	63.90	1	63.90	63.90	0	8,733	0.00%
2021/12/15	0	0.00	1	63.90	63.90	-1	9,158	-0.01%
2021/12/14	0	0.00	4	64.20	64.20	-4	9,301	-0.04%
2021/12/13	1	64.90	0	0.00	64.80	1	9,340	0.01%
2021/12/10	0	0.00	8	65.48	65.30	-8	9,585	-0.08%
2021/12/09	1	64.50	0	0.00	65.20	1	9,552	0.01%
2021/12/08	2	64.35	2	64.60	64.30	0	9,529	0.00%
2021/12/07	4	64.33	6	64.50	64.30	-2	9,514	-0.02%
2021/12/06	0	0.00	20	64.50	65.50	-20	9,462	-0.21%
2021/12/03	6	64.57	0	0.00	64.40	6	9,490	0.06%
2021/12/02	2	64.50	0	0.00	64.30	2	9,489	0.02%
2021/12/01	7	64.84	0	0.00	64.90	7	9,490	0.07%
2021/11/30	10	65.26	0.1	65.20	65.20	9.9	9,519	0.10%
2021/11/29	5	65.40	3	65.40	65.00	2	9,497	0.02%
2021/11/26	2	65.15	0	0.00	65.10	2	9,469	0.02%
2021/11/25	15	66.80	1	67.30	66.60	14	9,412	0.15%
2021/11/23	0	0.00	0.1	67.00	66.60	-0.1	9,460	0.00%
2021/11/22	5	67.06	1	67.10	67.10	4	9,442	0.04%
2021/11/19	4	66.80	3	66.80	66.70	1	9,486	0.01%
2021/11/18	2	67.00	6	67.15	67.10	-4	9,548	-0.04%
2021/11/17	11.4	67.10	1	67.40	66.90	10.4	9,682	0.11%
2021/11/16	8	67.39	2	67.05	67.30	6	9,779	0.06%
2021/11/15	4	68.33	5	68.38	68.00	-1	9,836	-0.01%
2021/11/12	5	69.00	5	68.92	68.90	0	9,928	0.00%
2021/11/11	11	69.40	11	69.65	69.30	0	9,930	0.00%
2021/11/10	1	70.00	13	70.04	70.20	-12	9,851	-0.12%
2021/11/09	6	69.62	0	0.00	69.60	6	9,853	0.06%
2021/11/08	1	69.20	4	69.43	69.60	-3	9,847	-0.03%
2021/11/05	0	0.00	13	69.93	70.00	-13	9,845	-0.13%
2021/11/04	2	70.55	23	70.48	70.00	-21	9,782	-0.21%
2021/11/03	1	69.50	5	69.46	69.80	-4	9,643	-0.04%
2021/11/02	25	69.64	22	69.40	69.10	3	9,609	0.03%
2021/10/29	5.5	68.53	5	68.62	68.80	0.5	9,456	0.01%
2021/10/28	5	68.78	9	68.64	68.60	-4	9,393	-0.04%
2021/10/27	3	67.93	8	67.70	67.70	-5	9,316	-0.05%
2021/10/26	1.5	68.07	0	0.00	68.00	1.5	9,311	0.02%
2021/10/25	20	68.44	0	0.00	68.30	20	9,279	0.22%
2021/10/22	4	66.75	5	67.86	67.90	-1	9,259	-0.01%
2021/10/21	2.2	68.08	1	68.40	66.50	1.2	9,213	0.01%
2021/10/20	1	68.30	0	0.00	67.90	1	9,154	0.01%
2021/10/19	4	68.35	3	68.40	68.00	1	9,037	0.01%
2021/10/18	4.1	69.48	3	70.17	68.70	1.1	8,913	0.01%
2021/10/15	4	70.30	24	70.66	70.80	-20	8,729	-0.23%
2021/10/14	1	68.90	3	69.03	68.50	-2	8,527	-0.02%
2021/10/13	1	68.30	1	68.70	69.00	0	8,468	0.00%
2021/10/12	8	68.56	4	68.63	67.90	4	8,397	0.05%
2021/10/08	1	70.60	10	70.43	70.10	-9	8,305	-0.11%
2021/10/07	1	69.40	4	69.58	69.40	-3	8,151	-0.04%
2021/10/06	21	68.90	1	70.40	68.30	20	8,078	0.25%
2021/10/05	6.4	69.79	5	69.98	71.20	1.4	7,773	0.02%
2021/10/04	18	69.43	47	70.62	70.90	-29	7,414	-0.39%
2021/10/01	14.4	69.60	17	68.05	67.60	-2.6	6,842	-0.04%
2021/09/30	19	71.08	60	70.72	70.30	-41	6,600	-0.62%
2021/09/29	3	68.17	10.1	68.43	68.70	-7.1	6,218	-0.11%
2021/09/28	8	68.46	23	69.22	69.40	-15	6,209	-0.24%
2021/09/27	6	68.45	3.1	68.54	68.80	2.9	6,058	0.05%
2021/09/24	13	69.12	25.1	68.93	68.70	-12.1	5,961	-0.20%
2021/09/23	22.2	67.74	22	67.64	68.00	0.2	5,645	0.00%
2021/09/22	7	65.13	4	65.43	66.20	3	5,330	0.06%
2021/09/17	1	64.40	23	66.01	66.50	-22	5,240	-0.42%
2021/09/16	3	64.60	2	64.50	64.40	1	5,113	0.02%
2021/09/15	49.2	65.46	18	65.27	65.00	31.2	5,073	0.62%
2021/09/14	1	62.80	1	63.00	62.80	0	4,849	0.00%
2021/09/13	7.3	63.05	2	63.00	63.00	5.3	4,862	0.11%
2021/09/10	6	63.23	0.2	63.50	63.50	5.8	4,890	0.12%
2021/09/08	4	63.20	0	0.00	62.90	4	5,002	0.08%
2021/09/07	0	0.00	2	64.50	64.30	-2	4,951	-0.04%
2021/09/06	1	64.80	0	0.00	64.00	1	4,946	0.02%
2021/09/03	1	63.50	6	63.80	64.90	-5	4,952	-0.10%
2021/09/02	0	0.00	1	64.30	64.20	-1	4,909	-0.02%
2021/09/01	1	66.00	0	0.00	65.60	1	4,851	0.02%
2021/08/31	2.5	65.86	1	66.20	66.30	1.5	4,845	0.03%
2021/08/30	1	65.60	1	65.70	66.20	0	4,853	0.00%
2021/08/27	0	0.00	5	66.24	66.20	-5	4,900	-0.10%
2021/08/26	5	65.04	2	65.20	65.70	3	4,919	0.06%
2021/08/25	4	65.68	15	66.01	65.70	-11	5,051	-0.22%
2021/08/24	4	65.95	3	66.60	65.70	1	5,050	0.02%
2021/08/23	13.5	66.69	17.5	67.05	67.30	-4	5,006	-0.08%
2021/08/20	3	65.50	3	66.07	65.90	0	4,871	0.00%
2021/08/19	15	65.07	3	64.10	64.50	12	4,791	0.25%
2021/08/18	0	0.00	8	65.70	66.80	-8	4,610	-0.17%
2021/08/17	0	0.00	26	64.35	64.40	-26	4,482	-0.58%
2021/08/16	0	0.00	3.6	64.17	63.90	-3.6	4,440	-0.08%
2021/08/13	3	64.20	9	63.96	64.00	-6	4,433	-0.14%
2021/08/12	1	64.00	3.3	63.60	63.80	-2.3	4,405	-0.05%
2021/08/11	1	63.20	4	62.95	63.30	-3	4,404	-0.07%
2021/08/10	3	62.20	0	0.00	62.20	3	4,479	0.07%
2021/08/09	0	0.00	6	62.88	62.80	-6	4,608	-0.13%
2021/08/06	0	0.00	16	63.54	63.70	-16	4,665	-0.34%
2021/08/05	0	0.00	14	63.11	63.20	-14	4,772	-0.29%
2021/08/04	11	62.03	0	0.00	62.10	11	4,972	0.22%
2021/08/03	1	61.80	2	61.90	62.30	-1	5,070	-0.02%
2021/08/02	2	61.80	31	62.00	62.20	-29	5,105	-0.57%
2021/07/30	1.5	61.92	8	61.71	61.60	-6.6	5,173	-0.13%
2021/07/29	1	62.90	5	62.70	62.70	-4	5,196	-0.08%
2021/07/28	2	61.90	10	61.94	62.20	-8	5,306	-0.15%
2021/07/27	1	62.90	2	62.90	62.50	-1	5,499	-0.02%
2021/07/26	4	62.48	23	62.91	63.10	-19	5,680	-0.33%
2021/07/23	12	62.19	3	62.23	62.60	9	5,639	0.16%
2021/07/21	24	63.12	6	63.13	63.00	18	5,794	0.31%
2021/07/20	5	64.40	0	0.00	64.20	5	5,755	0.09%
2021/07/19	4	65.93	1	65.80	65.80	3	5,777	0.05%
2021/07/16	4	66.23	0	0.00	66.50	4	5,967	0.07%
2021/07/15	7	66.56	0	0.00	66.70	7	6,086	0.12%
2021/07/14	0	0.00	5.6	66.21	65.80	-5.6	6,100	-0.09%
2021/07/13	0	0.00	4	66.70	66.10	-4	6,153	-0.07%
2021/07/12	2	65.50	2	65.65	65.80	0	6,170	0.00%
2021/07/09	2	65.00	0	0.00	65.00	2	6,253	0.03%
2021/07/08	6	65.48	6	65.50	65.50	0	6,399	0.00%
2021/07/06	0	0.00	10	66.00	66.00	-10	6,572	-0.15%
2021/07/05	10	67.30	12	66.63	67.00	-2	6,628	-0.03%
2021/07/02	4	64.95	12	64.72	65.00	-8	6,607	-0.12%
2021/07/01	2	65.20	2	65.40	65.10	0	6,709	0.00%
2021/06/30	2	65.70	6.3	65.89	65.70	-4.3	6,760	-0.06%
2021/06/29	3	65.13	17	65.24	65.30	-14	6,904	-0.20%
2021/06/28	3	65.20	1	65.20	65.30	2	7,157	0.03%
2021/06/25	7	65.76	2	65.95	65.60	5	7,238	0.07%
2021/06/24	13	65.35	1	65.30	65.40	12	7,302	0.16%
2021/06/23	12	64.98	4	64.98	65.10	8	7,422	0.11%
2021/06/22	7	63.99	0	0.00	63.90	7	7,633	0.09%
2021/06/21	1	64.80	2	64.40	64.20	-1	7,891	-0.01%
2021/06/18	19	65.79	2	66.15	65.70	17	8,989	0.19%
2021/06/17	5	65.10	0	0.00	65.00	5	9,076	0.06%
2021/06/16	1	64.60	0	0.00	64.60	1	9,342	0.01%
2021/06/15	6	65.05	6	65.00	65.00	0	9,745	0.00%
2021/06/11	1	64.50	2	64.90	64.90	-1	10,415	-0.01%
2021/06/10	3	64.10	2	64.20	64.20	1	10,545	0.01%
2021/06/09	3	63.80	11	63.60	63.40	-8	10,719	-0.07%
2021/06/08	1	64.10	4	64.53	64.40	-3	11,187	-0.03%
2021/06/07	0	0.00	1	63.30	63.50	-1	11,381	-0.01%
2021/06/04	8	63.94	0	0.00	64.00	8	11,419	0.07%
2021/06/03	6	65.10	11	65.14	65.10	-5	11,503	-0.04%
2021/06/02	10	66.36	7	67.74	65.90	3	11,547	0.03%
2021/06/01	0	0.00	7.1	66.15	66.40	-7.1	11,512	-0.06%
2021/05/31	2.9	65.20	8.3	65.45	65.30	-5.4	11,685	-0.05%
2021/05/28	2	65.00	9	65.21	64.60	-7	11,746	-0.06%
2021/05/27	0	0.00	5	63.96	64.00	-5	11,840	-0.04%
2021/05/26	0	0.00	1	64.00	64.00	-1	12,006	-0.01%
2021/05/25	9.3	64.12	11	64.46	64.30	-1.8	12,460	-0.01%
2021/05/24	19.3	63.35	4	63.30	63.50	15.3	13,058	0.12%
2021/05/21	6	63.05	3	63.47	63.10	3	13,201	0.02%
2021/05/20	2	62.15	1	62.40	62.20	1	13,440	0.01%
2021/05/19	13	62.04	37	62.17	62.10	-24	13,616	-0.18%
2021/05/18	17.2	61.89	4	61.60	62.70	13.2	13,799	0.10%
2021/05/17	2	57.65	20	57.85	57.80	-18	13,988	-0.13%
2021/05/14	4	61.33	3	61.80	60.90	1	14,093	0.01%
2021/05/13	27	59.71	38	60.89	61.20	-11	14,457	-0.08%
2021/05/12	17	60.00	13	59.91	59.80	4	14,679	0.03%
2021/05/11	4	62.70	8	63.34	62.00	-4	15,153	-0.03%
2021/05/10	8	65.40	7	65.34	65.40	1	15,223	0.01%
2021/05/07	7	65.93	6	65.62	66.20	1	15,477	0.01%
2021/05/06	26	64.07	6.1	64.12	64.40	19.9	15,780	0.13%
2021/05/05	13	64.67	8	64.79	63.60	5	16,217	0.03%
2021/05/04	23	64.96	21	64.20	64.20	2	16,250	0.01%
2021/05/03	20	66.84	15	67.43	66.70	5	16,320	0.03%
2021/04/29	14	69.24	4	69.18	69.00	10	16,341	0.06%
2021/04/28	20	69.97	5	70.00	69.70	15	16,457	0.09%
2021/04/27	1	71.20	40.7	70.92	70.70	-39.7	16,704	-0.24%
2021/04/26	1	69.80	1	69.80	69.60	0	16,916	0.00%
2021/04/23	9	69.67	4	69.60	69.60	5	17,894	0.03%
2021/04/22	25	70.03	14	70.08	69.30	11	19,364	0.06%
2021/04/21	11	71.21	3	71.80	70.80	8	21,177	0.04%
2021/04/20	10	70.96	11	71.17	71.00	-1	23,422	0.00%
2021/04/19	11.8	71.03	13	71.12	71.10	-1.2	24,127	0.00%
2021/04/16	10.6	71.51	4	72.00	71.70	6.6	24,288	0.03%
2021/04/15	9	70.34	11	70.68	70.80	-2	24,357	-0.01%
2021/04/14	60.1	71.19	19	71.06	71.10	41.1	24,344	0.17%
2021/04/13	18.6	72.59	15	72.87	72.10	3.6	24,468	0.01%
2021/04/12	8	72.23	2	72.25	72.10	6	24,572	0.02%
2021/04/09	4	72.23	13	72.06	72.00	-9	24,711	-0.04%
2021/04/08	6	72.27	5	72.30	72.30	1	24,687	0.00%
2021/04/07	12.3	72.68	5	73.12	73.10	7.3	24,603	0.03%
2021/04/06	4	72.33	14.7	72.52	72.10	-10.7	24,526	-0.04%
2021/04/01	23	72.02	5	72.20	71.90	18	24,495	0.07%
2021/03/31	15.4	73.02	26	72.79	72.60	-10.6	24,416	-0.04%
2021/03/30	3	74.47	16	74.36	74.80	-13	24,191	-0.05%
2021/03/29	22	74.12	9	74.42	74.10	13	24,121	0.05%
2021/03/26	17.2	73.93	35	74.08	73.80	-17.8	24,108	-0.07%
2021/03/25	37	74.24	2	74.95	74.10	35	24,013	0.15%
2021/03/24	16	75.59	12	75.96	75.40	4	23,836	0.02%
2021/03/23	90	76.71	59	77.01	76.10	31	23,564	0.13%
2021/03/22	20.4	73.29	17	73.35	74.00	3.4	22,465	0.02%
2021/03/19	31	73.31	20	73.54	73.00	11	22,308	0.05%
2021/03/18	47.4	74.89	44	74.85	74.80	3.4	22,105	0.02%
2021/03/17	64.4	74.18	61	74.24	73.40	3.4	21,765	0.02%
2021/03/16	21	72.69	10	72.97	72.50	11	21,200	0.05%
2021/03/15	15.3	72.83	20	72.70	72.80	-4.7	21,150	-0.02%
2021/03/12	41	72.89	26	72.92	73.30	15	21,192	0.07%
2021/03/11	5	71.00	24	71.01	71.30	-19	21,120	-0.09%
2021/03/10	6	69.62	32	69.95	69.60	-26	20,960	-0.12%
2021/03/09	20	68.28	31	68.79	69.00	-11	20,933	-0.05%
2021/03/08	20	69.28	10	69.73	69.00	10	20,785	0.05%
2021/03/05	26	70.64	17	70.51	70.00	9	20,689	0.04%
2021/03/04	16	70.93	12	71.28	70.50	4	20,660	0.02%
2021/03/03	16	69.24	33	70.32	70.80	-17	20,431	-0.08%
2021/03/02	16	69.89	19	70.38	69.30	-3	20,303	-0.01%
2021/02/26	21	70.31	9	70.43	70.00	12	20,163	0.06%
2021/02/25	52	72.27	36	71.73	71.30	16	19,931	0.08%
2021/02/24	60	71.69	44.8	71.60	70.60	15.2	19,489	0.08%
2021/02/23	16	69.35	26	69.94	69.70	-10	18,843	-0.05%
2021/02/22	40	70.06	26	69.95	69.70	14	18,685	0.07%
2021/02/19	30	69.04	19	69.33	69.40	11	18,424	0.06%
2021/02/18	15	70.23	10	70.26	70.20	5	18,213	0.03%
2021/02/17	37	69.51	27	69.93	69.90	10	17,982	0.06%
2021/02/05	43	70.75	6	71.40	70.40	37	17,708	0.21%
2021/02/04	13	70.55	19	70.39	70.40	-6	17,457	-0.03%
2021/02/03	11	72.83	14	72.98	72.50	-3	17,039	-0.02%
2021/02/02	52	74.42	6.1	74.85	73.60	45.9	16,672	0.28%
2021/02/01	22	73.35	52	73.23	74.90	-30	15,953	-0.19%
2021/01/29	34	76.56	21.2	76.44	74.80	12.8	15,757	0.08%
2021/01/28	37	76.42	35.2	77.08	77.20	1.8	15,459	0.01%
2021/01/27	20	76.98	85.2	77.02	78.20	-65.2	15,072	-0.43%
2021/01/26	23	75.17	7	74.93	74.40	16	14,563	0.11%
2021/01/25	25.5	75.55	21	76.26	75.30	4.5	14,395	0.03%
2021/01/22	51.2	74.33	42.8	74.31	75.60	8.4	14,088	0.06%
2021/01/21	27	73.01	23	72.65	72.50	4	13,851	0.03%
2021/01/20	63	73.09	59	73.48	72.10	4	13,646	0.03%
2021/01/19	62	76.25	78	76.49	76.00	-16	13,299	-0.12%
2021/01/18	68	75.13	87.2	75.58	77.30	-19.2	12,960	-0.15%
2021/01/15	159	76.49	58.3	76.94	75.60	100.7	11,917	0.84%	大買/
2021/01/14	155.2	75.49	157.1	75.66	76.90	-1.9	10,349	-0.02%	大買/大賣/
2021/01/13	214.8	69.62	106.9	69.58	72.80	107.9	8,308	1.30%	大買/大賣/鉅額交易
2021/01/12	50	67.70	90.1	67.70	67.70	-40.1	5,923	-0.68%
2021/01/11	0	0.00	14	61.60	61.60	-14	5,142	-0.27%
2021/01/08	7	54.41	12	55.33	56.00	-5	4,890	-0.10%
2021/01/07	20	55.34	11	55.48	55.60	9	4,712	0.19%
2021/01/06	66	56.40	78	56.27	55.70	-12	4,613	-0.26%
2021/01/05	55	56.26	44.1	56.05	56.10	10.9	4,309	0.25%
2021/01/04	24	55.35	14.5	55.26	55.60	9.5	4,071	0.23%
2020/12/31	11	53.15	12	53.90	53.40	-1	3,844	-0.03%
2020/12/30	5	53.38	4	53.35	53.60	1	3,760	0.03%
2020/12/29	6	53.47	13	53.72	53.40	-7	3,724	-0.19%
2020/12/28	1	54.20	5	54.16	54.00	-4	3,684	-0.11%
2020/12/25	12	53.63	37	53.70	53.70	-25	3,627	-0.69%
2020/12/24	10	52.60	18	52.73	52.70	-8	3,521	-0.23%
2020/12/23	14	52.10	11	52.10	52.10	3	3,454	0.09%
2020/12/22	27	52.56	1.1	52.82	52.00	25.9	3,437	0.75%
2020/12/21	4	52.08	10	52.06	52.20	-6	3,413	-0.18%
2020/12/18	3	52.23	1	52.20	51.90	2	3,403	0.06%
2020/12/17	12	52.51	1	52.50	52.60	11	3,360	0.33%
2020/12/16	13	52.55	0	0.00	52.90	13	3,354	0.39%
2020/12/15	11	52.30	4	52.30	52.00	7	3,341	0.21%
2020/12/14	14	53.08	10	53.20	52.70	4	3,279	0.12%
2020/12/11	15	53.25	1	52.30	53.00	14	3,205	0.44%
2020/12/10	42	53.85	26	53.61	53.20	16	3,128	0.51%
2020/12/09	27	55.11	12.1	54.97	54.70	14.9	2,998	0.50%
2020/12/08	42	55.38	14	55.22	54.70	28	2,877	0.97%
2020/12/07	40	54.92	25	55.36	56.30	15	2,632	0.57%
2020/12/04	0	0.00	0.1	52.20	52.50	-0.1	2,227	0.00%
2020/12/03	3	51.87	0	0.00	51.60	3	2,175	0.14%
2020/12/02	18	52.28	5	52.22	52.20	13	2,119	0.61%
2020/12/01	5	52.46	0	0.00	52.40	5	2,123	0.24%
2020/11/30	0	0.00	1	52.00	52.60	-1	2,111	-0.05%
2020/11/27	1	52.40	25	52.10	52.10	-24	2,002	-1.20%
2020/11/26	5	52.20	3.1	52.10	52.20	1.9	2,000	0.10%
2020/11/24	2	52.05	0	0.00	51.60	2	2,028	0.10%
2020/11/23	1	52.30	2	52.50	52.40	-1	2,003	-0.05%
2020/11/20	1	52.10	8.1	51.88	52.10	-7.1	1,960	-0.36%
2020/11/19	1	51.60	1	51.50	51.50	0	1,946	0.00%
2020/11/18	5	51.70	0	0.00	51.80	5	1,948	0.26%
2020/11/16	15	51.38	5	51.50	51.50	10	1,987	0.50%
2020/11/13	4	51.08	50	51.50	51.00	-46	1,988	-2.31%
2020/11/12	1	52.40	5	52.18	52.30	-4	1,946	-0.21%
2020/11/11	1	52.20	2.1	51.91	52.30	-1.1	1,952	-0.05%
2020/11/10	0	0.00	2	51.70	51.60	-2	1,934	-0.10%
2020/11/09	1	52.00	0	0.00	51.70	1	1,966	0.05%
2020/11/05	0	0.00	3	51.30	51.20	-3	1,984	-0.15%
2020/11/04	0	0.00	1	51.10	51.10	-1	1,995	-0.05%
2020/11/03	2	51.05	0	0.00	51.10	2	2,012	0.10%
2020/11/02	1	50.40	3	50.47	50.30	-2	2,025	-0.10%
2020/10/30	2	50.15	0.2	50.30	50.10	1.9	2,045	0.09%
2020/10/28	6	50.92	1.3	50.97	51.00	4.7	2,052	0.23%
2020/10/26	1	51.50	0	0.00	51.40	1	2,098	0.05%
2020/10/23	1	51.20	0	0.00	51.70	1	2,118	0.05%
2020/10/22	0	0.00	1	51.20	51.30	-1	2,165	-0.05%
2020/10/21	22	51.50	13	51.47	51.40	9	2,221	0.41%
2020/10/20	1	51.60	1	51.80	51.60	0	2,272	0.00%
2020/10/19	18	52.03	3	52.03	51.90	15	2,330	0.64%
2020/10/16	21	51.50	5	51.40	51.20	16	2,420	0.66%
2020/10/15	0	0.00	1	51.50	51.40	-1	2,494	-0.04%
2020/10/14	0	0.00	3	52.00	51.80	-3	2,580	-0.12%
2020/10/13	3	51.87	0	0.00	52.00	3	2,672	0.11%
2020/10/12	2	51.70	0	0.00	52.00	2	2,723	0.07%
2020/10/08	0	0.00	2	51.50	52.10	-2	2,790	-0.07%
2020/10/07	0	0.00	1	51.30	51.40	-1	2,825	-0.04%
2020/09/29	0	0.00	1	51.60	51.30	-1	2,956	-0.03%
2020/09/28	1	51.20	3	50.97	51.00	-2	3,033	-0.07%
2020/09/24	10	50.18	7	50.30	50.30	3	3,106	0.10%
2020/09/23	4	51.30	3.8	51.57	51.40	0.2	3,069	0.01%
2020/09/22	4	51.98	0	0.00	52.00	4	3,132	0.13%
2020/09/21	2	53.30	0	0.00	53.00	2	3,162	0.06%
2020/09/18	1	53.30	2	53.20	52.60	-1	3,183	-0.03%
2020/09/17	0	0.00	1	52.80	52.90	-1	3,232	-0.03%
2020/09/16	0	0.00	11	53.11	53.00	-11	3,255	-0.34%
2020/09/11	6	52.42	0	0.00	52.70	6	3,368	0.18%
2020/09/09	1	52.40	1	51.90	52.10	0	3,405	0.00%
2020/09/08	5	52.46	3	52.30	52.30	2	3,422	0.06%
2020/09/07	2	52.80	2	52.90	52.70	0	3,443	0.00%
2020/09/04	4	52.53	1.5	52.77	52.50	2.5	3,478	0.07%
2020/09/03	0	0.00	9	53.81	53.30	-9	3,473	-0.26%
2020/09/02	0	0.00	1	53.40	53.40	-1	3,466	-0.03%
2020/09/01	0	0.00	6	52.70	53.00	-6	3,495	-0.17%
2020/08/28	1	52.80	0	0.00	53.00	1	3,494	0.03%
2020/08/27	0	0.00	1	53.30	53.10	-1	3,529	-0.03%
2020/08/26	1	52.90	0.1	53.30	53.30	0.9	3,540	0.02%
2020/08/25	0	0.00	7	52.97	53.10	-7	3,558	-0.20%
2020/08/24	5	52.10	1	52.10	52.10	4	3,587	0.11%
2020/08/21	1	51.30	0	0.00	51.80	1	3,590	0.03%
2020/08/20	1	51.60	1	51.40	51.20	0	3,581	0.00%
2020/08/19	0	0.00	1	54.30	53.50	-1	3,523	-0.03%
2020/08/18	9	53.87	3	53.90	54.00	6	3,510	0.17%
2020/08/17	0	0.00	14	54.14	54.30	-14	3,521	-0.40%
2020/08/14	0	0.00	2.1	53.45	53.60	-2.1	3,521	-0.06%
2020/08/13	6	53.25	4	53.18	53.10	2	3,519	0.06%
2020/08/12	4	53.60	0	0.00	53.60	4	3,485	0.11%
2020/08/11	7	53.90	0	0.00	53.70	7	3,501	0.20%
2020/08/10	23	54.40	0	0.00	54.40	23	3,522	0.65%
2020/08/07	3	54.70	1	54.20	54.30	2	3,561	0.06%
2020/08/06	1	54.50	1	54.60	54.80	0	3,566	0.00%
2020/08/05	1	54.50	0.1	54.50	54.50	0.9	3,592	0.02%
2020/08/04	0	0.00	3.1	54.70	54.50	-3.1	3,614	-0.08%
2020/08/03	11	54.11	0	0.00	53.90	11	3,640	0.30%
2020/07/30	1	54.00	1	54.00	54.80	0	3,669	0.00%
2020/07/29	4	53.73	3	53.80	53.70	1	3,676	0.03%
2020/07/28	15	54.11	9	54.21	53.60	6	3,734	0.16%
2020/07/27	1	53.90	0	0.00	53.60	1	3,923	0.03%
2020/07/24	2	54.85	3	54.73	54.20	-1	3,912	-0.03%
2020/07/23	20	55.60	21	55.44	55.30	-1	3,881	-0.03%
2020/07/22	11	57.77	20	57.75	58.00	-9	3,845	-0.23%
2020/07/21	3	57.10	10	57.72	57.60	-7	3,757	-0.19%
2020/07/20	31	56.96	2	56.85	56.90	29	3,695	0.78%
2020/07/17	1	58.00	3	58.13	57.70	-2	3,632	-0.06%
2020/07/16	2.1	57.71	0	0.00	58.00	2.1	3,580	0.06%
2020/07/15	1.1	57.56	0	0.00	57.20	1.1	3,552	0.03%
2020/07/14	3.1	58.02	0.1	57.70	57.70	3	3,530	0.08%
2020/07/13	3	58.07	2.5	58.02	58.00	0.5	3,522	0.01%
2020/07/10	2	57.30	1	57.50	57.10	1	3,528	0.03%
2020/07/09	1.1	58.19	8	58.21	58.00	-7	3,536	-0.20%
2020/07/08	5	58.02	9	57.89	58.20	-4	3,499	-0.11%
2020/07/07	13.1	57.78	4	58.85	57.90	9.1	3,496	0.26%
2020/07/06	8	57.88	1	57.90	57.80	7	3,540	0.20%
2020/07/03	1	57.00	2	56.95	57.00	-1	3,549	-0.03%
2020/07/02	1	57.10	0	0.00	57.40	1	3,543	0.03%
2020/07/01	4	57.65	5	57.30	57.00	-1	3,542	-0.03%
2020/06/30	3	56.23	1	56.00	56.50	2	3,455	0.06%
2020/06/24	2	55.80	6	55.80	55.90	-4	3,392	-0.12%
2020/06/23	3	54.70	4	54.78	54.70	-1	3,334	-0.03%
2020/06/22	3	54.13	0	0.00	54.40	3	3,338	0.09%
2020/06/19	3	54.57	2	54.10	54.10	1	3,365	0.03%
2020/06/18	1	54.90	2	54.90	55.20	-1	3,317	-0.03%
2020/06/17	10	54.65	6	54.60	54.50	4	3,313	0.12%
2020/06/16	1	54.70	3	54.40	54.10	-2	3,379	-0.06%
2020/06/15	5	53.62	0.2	53.60	53.10	4.8	3,485	0.14%
2020/06/12	5	53.82	0	0.00	53.80	5	3,523	0.14%
2020/06/11	1	55.30	4	54.70	54.50	-3	3,600	-0.08%
2020/06/10	4	55.68	1	55.70	55.70	3	3,628	0.08%
2020/06/09	0	0.00	5	55.30	55.40	-5	3,744	-0.13%
2020/06/08	7	55.66	5	55.64	55.80	2	3,846	0.05%
2020/06/05	0	0.00	21.1	55.68	55.50	-21.1	3,834	-0.55%
2020/06/03	3	55.03	3.1	55.01	55.20	-0.1	3,835	0.00%
2020/06/02	10	54.40	10	54.50	54.30	0	3,837	0.00%
2020/06/01	15	54.00	0	0.00	54.00	15	3,825	0.39%
2020/05/29	1	53.40	0	0.00	53.90	1	3,823	0.03%
2020/05/28	3	53.73	0	0.00	53.70	3	3,791	0.08%
2020/05/27	1	54.50	0	0.00	54.30	1	3,829	0.03%
2020/05/26	1	53.70	2	53.75	54.00	-1	3,853	-0.03%
2020/05/25	0	0.00	1	53.20	53.20	-1	3,859	-0.03%
2020/05/22	3	54.00	1	53.90	53.60	2	3,860	0.05%
2020/05/21	0	0.00	1	55.00	55.10	-1	3,856	-0.03%
2020/05/20	0	0.00	5	54.80	54.70	-5	3,844	-0.13%
2020/05/19	0	0.00	5	54.30	54.50	-5	3,843	-0.13%
2020/05/15	1	55.10	1	54.60	54.80	0	3,815	0.00%
2020/05/14	13	55.77	2	55.50	55.50	11	3,778	0.29%
2020/05/13	4	56.45	7	56.69	56.80	-3	3,739	-0.08%
2020/05/12	2	56.55	2	56.70	56.50	0	3,743	0.00%
2020/05/11	4	56.63	5	57.44	57.40	-1	3,742	-0.03%
2020/05/08	5	56.40	14	56.31	56.20	-9	3,714	-0.24%
2020/05/06	6	55.67	1	56.00	55.50	5	3,663	0.14%
2020/05/05	24	56.53	45	56.17	55.90	-21	3,633	-0.58%
2020/05/04	28	55.67	23	56.10	56.30	5	3,626	0.14%
2020/04/30	69	57.83	5	58.10	57.60	64	3,581	1.79%
2020/04/29	1	54.80	1	55.00	54.90	0	3,414	0.00%
2020/04/28	3	54.60	10	54.60	54.60	-7	3,425	-0.20%
2020/04/27	0	0.00	2	54.65	54.60	-2	3,521	-0.06%
2020/04/23	1	53.30	11	53.85	53.80	-10	3,521	-0.28%
2020/04/22	2	52.50	1	52.70	53.10	1	3,514	0.03%
2020/04/21	1	52.40	4	52.63	52.40	-3	3,505	-0.09%
2020/04/20	0	0.00	5	54.30	54.40	-5	3,478	-0.14%
2020/04/17	6	54.75	0	0.00	54.50	6	3,472	0.17%
2020/04/16	2	54.40	1	54.10	54.00	1	3,419	0.03%
2020/04/14	2	54.10	8	54.39	54.30	-6	3,367	-0.18%
2020/04/13	2	53.75	0	0.00	53.50	2	3,353	0.06%
2020/04/10	6	54.10	1	54.30	54.30	5	3,367	0.15%
2020/04/09	7	55.57	2	55.25	54.80	5	3,354	0.15%
2020/04/08	22	52.66	3	52.57	53.40	19	3,239	0.59%
2020/04/07	3	50.97	5	50.90	51.20	-2	3,189	-0.06%
2020/04/06	0	0.00	2	50.00	49.95	-2	3,167	-0.06%
2020/03/30	0	0.00	21	48.89	49.25	-21	3,144	-0.67%
2020/03/27	9	49.89	5	51.00	49.55	4	3,154	0.13%
2020/03/26	0.8	49.90	12	49.91	49.65	-11.2	3,135	-0.36%
2020/03/25	7	50.10	12.1	50.08	49.95	-5.1	3,165	-0.16%
2020/03/24	5	49.60	3	49.07	48.75	2	3,153	0.06%
2020/03/23	1	47.15	1	46.50	46.95	0	3,187	0.00%
2020/03/20	19	49.17	5	48.05	49.50	14	3,220	0.43%
2020/03/19	5.1	48.56	12	48.35	46.20	-6.9	3,172	-0.22%
2020/03/18	2	50.00	49	50.14	50.00	-47	3,119	-1.51%
2020/03/17	3.4	50.70	0	0.00	51.00	3.4	3,177	0.11%
2020/03/16	0	0.00	1	51.80	52.00	-1	3,134	-0.03%
2020/03/13	2.1	51.98	20	51.03	53.30	-17.9	3,082	-0.58%
2020/03/12	1	55.00	11	55.04	55.20	-10	2,982	-0.34%
2020/03/10	3	58.17	0	0.00	58.10	3	2,910	0.10%
2020/03/09	3	58.00	3	58.33	58.50	0	2,907	0.00%
2020/03/06	9	58.68	0	0.00	58.50	9	2,863	0.31%
2020/03/04	1	59.00	0	0.00	59.00	1	2,858	0.03%
2020/03/03	1	59.40	2	59.70	59.20	-1	2,843	-0.04%
2020/02/27	2	59.50	0	0.00	59.50	2	2,885	0.07%
2020/02/26	1.2	59.75	1	59.30	59.60	0.2	2,863	0.01%
2020/02/25	6	59.98	0	0.00	59.90	6	2,870	0.21%
2020/02/24	3	60.07	0	0.00	60.10	3	2,888	0.10%
2020/02/20	1	61.00	0	0.00	60.70	1	2,941	0.03%
2020/02/19	1	60.40	0	0.00	61.10	1	2,964	0.03%
2020/02/18	1	60.30	5	60.40	60.40	-4	2,976	-0.13%
2020/02/17	0	0.00	2	60.80	60.60	-2	3,025	-0.07%
2020/02/14	0	0.00	3	61.43	61.20	-3	3,032	-0.10%
2020/02/12	2	61.20	0	0.00	61.20	2	3,074	0.07%
2020/02/10	2	60.15	0	0.00	60.40	2	3,125	0.06%
2020/02/07	0	0.00	9.1	61.00	61.40	-9.1	3,186	-0.29%
2020/02/05	3	61.00	1	61.10	61.00	2	3,438	0.06%
2020/02/04	2	60.50	3	60.40	61.00	-1	3,554	-0.03%
2020/02/03	1	59.10	23	58.79	59.30	-22	3,564	-0.62%
2020/01/31	1	60.70	2	60.80	60.50	-1	3,521	-0.03%
2020/01/30	12	60.39	5	60.64	59.80	7	3,507	0.20%
2020/01/17	1	66.00	3	65.93	66.00	-2	3,405	-0.06%
2020/01/15	0	0.00	2	65.30	65.40	-2	3,408	-0.06%
2020/01/14	0	0.00	11	65.58	65.60	-11	3,430	-0.32%
2020/01/13	0	0.00	60	65.03	65.00	-60	3,435	-1.75%
2020/01/10	2	64.90	0	64.90	64.90	2	3,451	0.06%
2020/01/08	1	64.20	0	0.00	64.30	1	3,487	0.03%
2020/01/07	17	64.82	8	65.09	65.00	9	3,466	0.26%
2020/01/06	0	0.00	1	65.50	65.30	-1	3,461	-0.03%
2020/01/03	9	66.63	4	66.70	66.60	5	3,467	0.14%
2019/12/31	19	66.33	0	0.00	66.20	19	3,517	0.54%
2019/12/30	3	66.77	0	0.00	66.60	3	3,513	0.09%
2019/12/27	16	67.00	0	0.00	67.00	16	3,513	0.46%
2019/12/26	18	66.94	0	0.00	67.00	18	3,489	0.52%
2019/12/25	4	67.15	0	0.00	67.50	4	3,498	0.11%
2019/12/24	15	67.00	1.5	67.06	67.00	13.5	3,508	0.38%
2019/12/23	0	0.00	2	67.45	67.60	-2	3,526	-0.06%
2019/12/20	4	67.95	0	0.00	67.60	4	3,554	0.11%
2019/12/19	3	68.80	0	0.00	68.60	3	3,560	0.08%
2019/12/18	1	68.80	2	68.90	69.10	-1	3,545	-0.03%
2019/12/17	4	68.50	0	0.00	68.80	4	3,610	0.11%
2019/12/16	2	69.25	10	69.90	69.20	-8	3,592	-0.22%
2019/12/13	5	69.04	0	0.00	68.80	5	3,596	0.14%
2019/12/12	5	69.88	6	69.08	68.80	-1	3,555	-0.03%
2019/12/11	0	0.00	8	68.70	68.80	-8	3,452	-0.23%
2019/12/10	0	0.00	10	67.75	67.90	-10	3,428	-0.29%
2019/12/09	0	0.00	10	68.20	67.90	-10	3,437	-0.29%
2019/12/06	1	66.70	2	66.85	67.30	-1	3,411	-0.03%
2019/12/05	1	67.80	1	67.50	67.50	0	3,385	0.00%
2019/12/03	1	67.00	0	0.00	67.00	1	3,372	0.03%
2019/12/02	5	66.50	1	67.00	66.80	4	3,372	0.12%
2019/11/29	1	67.00	0	0.00	66.60	1	3,357	0.03%
2019/11/28	0	0.00	1.1	67.99	68.00	-1.1	3,332	-0.03%
2019/11/27	3	68.20	6	68.07	68.10	-3	3,354	-0.09%
2019/11/26	0	0.00	20	67.75	68.50	-20	3,338	-0.60%
2019/11/25	5	67.00	2	67.30	67.20	3	3,265	0.09%
2019/11/22	2	67.30	3	67.17	67.40	-1	3,274	-0.03%
2019/11/21	11	66.50	3	66.93	67.20	8	3,261	0.25%
2019/11/20	2	67.00	11	66.89	67.20	-9	3,263	-0.28%
2019/11/19	11	67.13	8	67.05	67.20	3	3,257	0.09%
2019/11/18	10	66.26	6	65.88	66.70	4	3,230	0.12%
2019/11/15	15	65.13	1	65.10	65.40	14	3,207	0.44%
2019/11/14	34	65.33	0	0.00	65.00	34	3,202	1.06%
2019/11/13	12	66.04	0	0.00	65.90	12	3,179	0.38%
2019/11/12	4	66.15	23	66.46	66.80	-19	3,190	-0.60%
2019/11/11	13	65.90	20	66.01	65.90	-7	3,172	-0.22%
2019/11/08	13	67.07	2	68.10	67.00	11	3,142	0.35%
2019/11/07	19	66.64	7	66.59	66.70	12	3,104	0.39%
2019/11/06	64	67.75	24	67.45	67.50	40	3,073	1.30%
2019/11/05	17	69.08	17	68.61	68.90	0	3,033	0.00%
2019/11/04	36	69.22	24	69.01	69.30	12	2,979	0.40%
2019/11/01	25.1	66.75	13	66.55	67.30	12.1	2,808	0.43%
2019/10/31	2	65.20	2.1	65.34	65.20	-0.1	2,718	0.00%
2019/10/30	13	65.38	1	65.60	65.50	12	2,742	0.44%
2019/10/29	1	65.70	0	0.00	65.40	1	2,737	0.04%
2019/10/28	2	64.80	1	65.00	64.90	1	2,706	0.04%
2019/10/25	1	64.60	1	64.60	64.70	0	2,717	0.00%
2019/10/24	1	65.20	3	65.40	65.30	-2	2,707	-0.07%
2019/10/23	2	65.80	1	66.10	65.40	1	2,745	0.04%
2019/10/22	12	65.89	9	66.27	65.70	3	2,779	0.11%
2019/10/21	4.1	65.28	0.2	65.50	65.60	3.9	2,781	0.14%
2019/10/18	1	65.10	2	65.50	65.10	-1	2,783	-0.04%
2019/10/17	0	0.00	4	64.70	65.20	-4	2,780	-0.14%
2019/10/14	2	63.90	0	0.00	63.90	2	2,818	0.07%
2019/10/09	2	63.70	0	0.00	63.00	2	2,835	0.07%
2019/10/08	0	0.00	3	64.60	64.50	-3	2,855	-0.11%
2019/10/07	4	63.55	0	0.00	63.50	4	2,938	0.14%
2019/10/04	2	64.30	7	64.63	64.80	-5	2,897	-0.17%
2019/10/03	0	0.00	1	65.00	64.80	-1	2,895	-0.03%
2019/10/02	0	0.00	2	65.40	65.70	-2	2,886	-0.07%
2019/10/01	0	0.00	1	65.30	65.50	-1	2,878	-0.03%
2019/09/27	3	64.93	1	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	5	65.50	14	65.66	66.00	-9	2,787	-0.32%
2019/09/24	1	66.10	4	66.25	66.40	-3	2,755	-0.11%
2019/09/23	0	0.00	10	65.70	65.90	-10	2,699	-0.37%
2019/09/20	17	65.85	7	66.21	65.60	10	2,699	0.37%
2019/09/19	1	64.90	3	65.23	64.90	-2	2,559	-0.08%
2019/09/17	4	63.95	2	63.80	63.80	2	2,479	0.08%
2019/09/16	1	64.50	0	0.00	64.70	1	2,502	0.04%
2019/09/12	1	64.10	8	64.21	64.30	-7	2,507	-0.28%
2019/09/11	0	0.00	2	63.50	63.60	-2	2,484	-0.08%
2019/09/10	1	63.70	5	63.20	63.40	-4	2,484	-0.16%
2019/09/09	0	0.00	1	63.80	63.40	-1	2,496	-0.04%
2019/09/06	2	63.65	8	63.49	63.40	-6	2,511	-0.24%
2019/09/05	3	63.33	0	0.00	63.30	3	2,502	0.12%
2019/09/03	2	62.95	0	0.00	62.50	2	2,487	0.08%
2019/08/30	2	62.75	1	63.10	63.40	1	2,492	0.04%
2019/08/28	1	62.60	2	62.55	62.20	-1	2,465	-0.04%
2019/08/27	4	63.23	1	62.80	63.20	3	2,451	0.12%
2019/08/26	1	63.10	2	63.00	62.70	-1	2,446	-0.04%
2019/08/23	0	0.00	2	63.85	64.30	-2	2,455	-0.08%
2019/08/22	2	63.60	7	63.40	63.40	-5	2,442	-0.20%
2019/08/21	0	0.00	1	63.50	63.30	-1	2,467	-0.04%
2019/08/20	8	62.38	0	0.00	62.40	8	2,448	0.33%
2019/08/16	0	0.00	3	61.90	62.80	-3	2,439	-0.12%
2019/08/15	0	0.00	3	61.10	61.40	-3	2,422	-0.12%
2019/08/14	1	61.50	0	0.00	61.30	1	2,408	0.04%
2019/08/13	0	0.00	4	61.10	61.30	-4	2,392	-0.17%
2019/08/08	0	0.00	15.7	60.94	61.20	-15.7	2,405	-0.65%
2019/08/07	0	0.00	1	60.40	60.20	-1	2,408	-0.04%
2019/08/06	3	60.87	2	59.95	60.80	1	2,402	0.04%
2019/08/05	0	0.00	1	60.50	60.50	-1	2,382	-0.04%
2019/08/02	1	62.10	4	62.15	61.30	-3	2,362	-0.13%
2019/08/01	0	0.00	5	64.00	63.60	-5	2,349	-0.21%
2019/07/31	6	63.67	0	0.00	64.30	6	2,308	0.26%
2019/07/29	0	0.00	6	64.70	64.80	-6	2,330	-0.26%
2019/07/26	0	0.00	2	64.25	64.30	-2	2,315	-0.09%
2019/07/25	8	63.85	1.2	64.28	64.60	6.9	2,319	0.30%
2019/07/24	43	66.85	68	66.80	66.70	-25	2,282	-1.10%
2019/07/23	5	67.84	5	67.40	67.30	0	2,217	0.00%
2019/07/22	1	67.50	0.1	67.50	67.50	0.9	2,195	0.04%
2019/07/19	2	67.20	0	0.00	67.00	2	2,171	0.09%
2019/07/18	31	66.92	1	66.80	66.80	30	2,149	1.40%
2019/07/17	5	66.50	1	66.70	66.80	4	2,178	0.18%
2019/07/16	8	67.06	2	67.10	67.10	6	2,170	0.28%
2019/07/12	6	66.53	2	66.25	66.10	4	2,251	0.18%
2019/07/11	1	66.40	14	66.01	65.90	-13	2,258	-0.58%
2019/07/10	1	63.90	0	0.00	64.20	1	2,213	0.05%
2019/07/08	1	64.70	0	0.00	64.40	1	2,352	0.04%
2019/07/05	2	64.60	1	64.60	64.60	1	2,382	0.04%
2019/07/04	0	0.00	3	64.30	64.40	-3	2,475	-0.12%
2019/07/03	3	63.90	8	63.78	64.10	-5	2,500	-0.20%
2019/07/02	7	64.00	4	64.03	64.10	3	2,604	0.12%
2019/07/01	4	63.90	3	64.00	64.10	1	2,643	0.04%
2019/06/28	4	63.03	2	63.10	63.10	2	2,719	0.07%
2019/06/27	2	63.70	3	63.70	63.40	-1	2,856	-0.04%
2019/06/26	1	63.60	0	0.00	63.20	1	2,897	0.03%
2019/06/25	2	63.60	0	0.00	63.60	2	2,931	0.07%
2019/06/21	3	64.07	3	63.30	64.20	0	2,957	0.00%
2019/06/20	0	0.00	4	63.38	63.60	-4	2,925	-0.14%
2019/06/19	2	62.15	11	62.20	62.10	-9	2,921	-0.31%
2019/06/18	0	0.00	3	61.50	61.40	-3	2,912	-0.10%
2019/06/17	12	61.74	0	0.00	61.80	12	2,902	0.41%
2019/06/14	0	0.00	1	62.10	62.10	-1	2,889	-0.03%
2019/06/04	3	61.43	1	62.20	61.60	2	3,079	0.06%
2019/05/31	1	61.60	0	0.00	61.50	1	3,098	0.03%
2019/05/30	3	60.93	0	0.00	60.90	3	3,080	0.10%
2019/05/29	0	0.00	2	60.30	60.30	-2	3,103	-0.06%
2019/05/27	1	60.70	0	0.00	60.90	1	3,097	0.03%
2019/05/23	0	0.00	4	60.43	60.70	-4	3,155	-0.13%
2019/05/21	0	0.00	3	61.43	61.60	-3	3,173	-0.09%
2019/05/20	12	61.14	0	0.00	61.00	12	3,164	0.38%
2019/05/17	5	61.04	0	0.00	60.70	5	3,173	0.16%
2019/05/16	2	62.20	1	62.10	61.30	1	3,158	0.03%
2019/05/15	10	62.75	0	0.00	62.70	10	3,145	0.32%
2019/05/14	0	0.00	3.5	63.17	63.30	-3.5	3,151	-0.11%
2019/05/10	2	66.40	0	0.00	66.20	2	3,151	0.06%
2019/05/09	3	66.00	0	0.00	66.10	3	3,183	0.09%
2019/05/08	1	68.00	0	0.00	67.70	1	3,142	0.03%
2019/05/07	0	0.00	4	68.38	69.40	-4	3,141	-0.13%
2019/05/06	0	0.00	0.2	67.40	67.30	-0.2	3,145	-0.01%
2019/05/03	1.2	69.85	0	0.00	70.00	1.2	3,111	0.04%
2019/04/29	0	0.00	31	69.31	69.40	-31	3,111	-1.00%
2019/04/25	0	0.00	1	70.30	69.80	-1	3,184	-0.03%
2019/04/24	1	69.80	1	69.70	69.70	0	3,224	0.00%
2019/04/22	1	70.00	1	69.40	69.50	0	3,237	0.00%
2019/04/19	1	71.00	4	70.55	70.00	-3	3,250	-0.09%
2019/04/18	29.1	73.26	9	72.71	71.10	20.1	3,247	0.62%
2019/04/17	4	72.00	1	72.00	72.00	3	3,148	0.10%
2019/04/16	8.1	71.37	1	70.70	71.20	7.1	3,099	0.23%
2019/04/15	7	70.13	17	70.19	71.10	-10	3,044	-0.33%
2019/04/12	38	68.57	19	68.34	68.50	19	2,972	0.64%
2019/04/11	1	67.00	3	67.47	67.30	-2	2,906	-0.07%
2019/04/10	4	67.43	8	67.19	67.30	-4	2,869	-0.14%
2019/04/09	1	66.70	3	66.60	66.80	-2	2,774	-0.07%
2019/04/08	4	66.43	10	66.83	66.70	-6	2,753	-0.22%
2019/04/03	1	65.10	2	64.80	65.00	-1	2,644	-0.04%
2019/04/02	6	64.73	12.1	64.73	64.80	-6.1	2,605	-0.23%
2019/04/01	20	64.22	26	64.20	63.80	-6	2,515	-0.24%
2019/03/29	1	61.50	0	0.00	61.50	1	2,361	0.04%
2019/03/28	0	0.00	5	62.30	62.00	-5	2,322	-0.22%
2019/03/26	1	61.80	1.2	62.21	62.30	-0.2	2,285	-0.01%
2019/03/25	7	61.34	2	61.55	61.80	5	2,271	0.22%
2019/03/22	4	62.85	0	0.00	62.60	4	2,252	0.18%
2019/03/21	0	0.00	15.6	63.59	63.60	-15.6	2,241	-0.70%
2019/03/20	1	63.00	1	63.00	63.10	0	2,269	0.00%
2019/03/19	1	62.80	0	0.00	63.00	1	2,303	0.04%
2019/03/18	0	0.00	1	62.60	62.50	-1	2,379	-0.04%
2019/03/14	0	0.00	1	61.90	62.00	-1	2,213	-0.05%
2019/03/11	1	61.00	0	0.00	61.10	1	2,287	0.04%
2019/03/06	2.3	62.07	0	0.00	62.20	2.3	2,592	0.09%
2019/03/05	1	61.80	0	0.00	61.90	1	2,630	0.04%
2019/03/04	1	61.70	1	62.20	62.20	0	2,653	0.00%
2019/02/27	0	0.00	1	63.10	63.10	-1	2,629	-0.04%
2019/02/26	7	63.34	1	63.80	62.60	6	2,632	0.23%
2019/02/25	0	0.00	8	63.30	63.50	-8	2,614	-0.31%
2019/02/22	3	62.20	1	62.30	62.30	2	2,616	0.08%
2019/02/21	1	61.90	0	0.00	62.20	1	2,656	0.04%
2019/02/20	0	0.00	4	61.70	62.00	-4	2,649	-0.15%
2019/02/18	4	60.10	120	59.62	60.20	-116	2,725	-4.26%	大賣/鉅額交易
2019/02/15	22	60.60	1	60.50	60.30	21	2,726	0.77%
2019/02/14	1	61.40	0	0.00	61.20	1	2,754	0.04%
2019/02/13	0	0.00	1	61.10	61.20	-1	2,788	-0.04%
2019/02/12	1	60.10	0	0.00	60.40	1	2,764	0.04%
2019/01/30	1	59.00	0	0.00	59.20	1	2,739	0.04%
2019/01/29	0	0.00	2	58.80	59.00	-2	2,708	-0.07%
2019/01/28	0	0.00	2	59.05	59.30	-2	2,712	-0.07%
2019/01/25	0	0.00	6	58.80	58.50	-6	2,709	-0.22%
2019/01/24	0	0.00	1	58.60	58.40	-1	2,696	-0.04%
2019/01/23	2	58.00	0	0.00	58.20	2	2,708	0.07%
2019/01/22	5	58.52	21	58.84	58.30	-16	2,716	-0.59%
2019/01/21	0	0.00	10	59.10	59.20	-10	2,717	-0.37%
2019/01/17	1	57.80	0	0.00	57.90	1	2,715	0.04%
2019/01/16	1	58.00	1	58.00	57.80	0	2,703	0.00%
2019/01/15	3	58.00	0	0.00	57.80	3	2,710	0.11%
2019/01/14	1	58.00	0	0.00	57.80	1	2,683	0.04%
2019/01/10	3	58.03	2	58.40	58.30	1	2,715	0.04%
2019/01/09	4	59.60	2	59.70	59.20	2	2,704	0.07%
2019/01/08	0	0.00	2	58.90	58.70	-2	2,689	-0.07%
2019/01/07	2	59.10	1	59.60	58.90	1	2,715	0.04%
2019/01/04	1	58.40	0	0.00	58.90	1	2,752	0.04%
2018/12/28	5	60.50	0.1	60.50	60.50	4.9	2,926	0.17%
2018/12/27	5	60.50	0	0.00	60.30	5	2,952	0.17%
2018/12/25	0	0.00	1	59.90	60.20	-1	2,954	-0.03%
2018/12/22	10	60.20	0	0.00	60.20	10	2,964	0.34%
2018/12/20	0	0.00	1	60.30	60.30	-1	2,994	-0.03%
2018/12/18	0	0.00	1	60.30	60.30	-1	3,029	-0.03%
2018/12/17	2	60.75	0	0.00	60.60	2	3,058	0.07%
2018/12/13	0	0.00	2	61.25	61.30	-2	3,065	-0.07%
2018/12/12	1	60.10	1	60.70	61.00	0	3,043	0.00%
2018/12/11	4	59.65	12	59.87	59.80	-8	3,016	-0.27%
2018/12/10	1	61.10	0	0.00	61.00	1	2,957	0.03%
2018/12/06	3.1	61.09	4	61.35	61.50	-0.9	3,007	-0.03%
2018/12/05	6	61.87	2	62.10	62.00	4	2,967	0.13%
2018/12/04	4	63.08	6	63.22	62.80	-2	3,000	-0.07%
2018/12/03	2	63.15	25	63.18	63.30	-23	3,000	-0.77%
2018/11/30	28	61.18	2	62.10	62.20	26	2,962	0.88%
2018/11/29	10	61.74	0	0.00	61.30	10	2,796	0.36%
2018/11/27	6	60.95	0	0.00	61.20	6	2,710	0.22%
2018/11/26	1	61.20	2	61.65	61.60	-1	2,706	-0.04%
2018/11/23	0	0.00	2	60.80	60.90	-2	2,716	-0.07%
2018/11/22	0	0.00	1	61.70	61.20	-1	2,728	-0.04%
2018/11/21	2	61.00	1	61.20	61.20	1	2,730	0.04%
2018/11/20	1	61.30	1	61.30	61.80	0	2,690	0.00%
2018/11/19	3	62.20	0	0.00	62.50	3	2,640	0.11%
2018/11/16	2	62.40	1	62.50	62.50	1	2,639	0.04%
2018/11/15	1	62.70	0	0.00	62.90	1	2,650	0.04%
2018/11/14	13	63.95	2	64.10	64.10	11	2,607	0.42%
2018/11/13	1	62.20	2	63.50	65.20	-1	2,602	-0.04%
2018/11/12	3	64.57	1	64.50	64.20	2	2,577	0.08%
2018/11/09	0.9	67.20	0	0.00	67.20	0.9	2,556	0.03%
2018/11/08	0	0.00	1	66.80	66.60	-1	2,571	-0.04%
2018/11/07	0	0.00	1	66.80	66.90	-1	2,589	-0.04%
2018/11/06	0	0.00	1	65.80	66.40	-1	2,609	-0.04%
2018/11/05	1	65.80	2	65.80	66.30	-1	2,613	-0.04%
2018/11/02	4	66.15	0	66.70	66.70	4	2,624	0.15%
2018/11/01	1	66.00	1	66.20	66.00	0	2,627	0.00%
2018/10/31	2	64.95	0	0.00	65.60	2	2,634	0.08%
2018/10/30	1	64.00	0	0.00	64.40	1	2,628	0.04%
2018/10/29	1	64.10	0	0.00	64.40	1	2,627	0.04%
2018/10/25	2	63.85	0	0.00	63.80	2	2,632	0.08%
2018/10/24	2	65.10	1	65.40	65.00	1	2,626	0.04%
2018/10/23	2.1	65.40	1	66.60	65.00	1.1	2,615	0.04%
2018/10/22	0	0.00	1	67.70	68.30	-1	2,592	-0.04%
2018/10/19	1	66.00	2	66.30	67.10	-1	2,599	-0.04%
2018/10/18	0	0.00	1	66.20	66.30	-1	2,602	-0.04%
2018/10/17	2	66.10	5	66.60	65.60	-3	2,729	-0.11%
2018/10/16	0	0.00	3	65.50	65.20	-3	2,760	-0.11%
2018/10/15	2	65.25	2	65.60	65.10	0	2,785	0.00%
2018/10/12	2	64.80	0	0.00	65.60	2	2,817	0.07%
2018/10/11	6	64.03	1	63.90	64.00	5	2,844	0.18%
2018/10/09	3	71.47	0	0.00	70.80	3	2,746	0.11%
2018/10/08	2	71.80	0	0.00	71.80	2	2,745	0.07%
2018/10/05	0	0.00	3	72.10	72.10	-3	2,753	-0.11%
2018/10/04	1	73.20	0	0.00	73.20	1	2,746	0.04%
2018/10/02	50	74.30	0	0.00	74.00	50	2,753	1.82%
2018/10/01	50	75.10	1	75.10	75.20	49	2,753	1.78%
2018/09/28	0	0.00	5	75.00	74.50	-5	2,776	-0.18%
2018/09/27	1	74.50	0	0.00	74.50	1	2,759	0.04%
2018/09/26	0	0.00	2	74.60	74.80	-2	2,749	-0.07%
2018/09/20	1	72.80	1	72.70	72.60	0	2,752	0.00%
2018/09/19	2	73.60	2	73.90	73.90	0	2,749	0.00%
2018/09/18	10	73.20	2	73.70	73.30	8	2,763	0.29%
2018/09/17	1	73.80	0	0.00	73.70	1	2,772	0.04%
2018/09/14	1	75.00	0	0.00	74.70	1	2,778	0.04%
2018/09/12	28	73.54	3	73.27	73.20	25	2,804	0.89%
2018/09/11	3	73.73	4	74.50	74.90	-1	2,780	-0.04%
2018/09/10	1	74.50	2	74.70	73.50	-1	2,801	-0.04%
2018/09/07	5	76.00	0	0.00	75.10	5	2,805	0.18%
2018/09/06	1	77.40	2	77.30	76.80	-1	2,777	-0.04%
2018/09/04	0	0.00	1	78.20	78.20	-1	2,742	-0.04%
2018/09/03	0	0.00	1	78.10	77.90	-1	2,730	-0.04%
2018/08/31	1	77.90	0	0.00	78.00	1	2,746	0.04%
2018/08/30	0	0.00	1	77.60	77.90	-1	2,780	-0.04%
2018/08/29	1	78.40	2.1	78.57	78.10	-1.1	2,803	-0.04%
2018/08/28	0	0.00	4	77.98	78.00	-4	2,797	-0.14%
2018/08/27	1	77.40	2	77.70	77.70	-1	2,796	-0.04%
2018/08/24	1	77.10	4	77.10	77.20	-3	2,795	-0.11%
2018/08/23	0	0.00	1	77.50	77.70	-1	2,873	-0.03%
2018/08/22	0	0.00	15	77.73	77.70	-15	2,907	-0.52%
2018/08/21	0	0.00	2	76.15	76.60	-2	2,854	-0.07%
2018/08/20	0	0.00	1	75.60	75.50	-1	2,880	-0.03%
2018/08/17	0	0.00	1	75.30	75.50	-1	2,900	-0.03%
2018/08/16	1	73.90	9	74.97	75.40	-8	2,907	-0.28%
2018/08/15	3	73.70	0	0.00	73.50	3	2,892	0.10%
2018/08/14	16	74.33	0	0.00	74.40	16	2,884	0.55%
2018/08/13	12	75.96	0	0.00	75.80	12	2,874	0.42%
2018/08/10	11	77.61	0	0.00	77.60	11	2,860	0.38%
2018/08/07	0	0.00	1	77.90	77.40	-1	2,934	-0.03%
2018/08/06	0	0.00	1	77.70	77.70	-1	2,953	-0.03%
2018/08/03	0	0.00	1.4	76.87	77.00	-1.4	2,964	-0.05%
2018/08/02	0	0.00	1	77.00	76.50	-1	2,963	-0.03%
2018/08/01	1	77.00	6	76.93	77.20	-5	2,958	-0.17%
2018/07/31	0	0.00	1	76.30	75.90	-1	2,946	-0.03%
2018/07/30	1	76.30	1	76.40	76.40	0	2,933	0.00%
2018/07/27	10	75.60	0	0.00	75.60	10	2,917	0.34%
2018/07/26	1	75.80	0	0.00	76.30	1	2,895	0.03%
2018/07/25	6	76.28	11	76.00	75.80	-5	2,889	-0.17%
2018/07/24	1	79.40	28	79.28	80.00	-27	2,837	-0.95%
2018/07/23	22	78.53	27	78.57	78.80	-5	2,711	-0.18%
2018/07/20	2	78.30	17	78.20	78.30	-15	2,691	-0.56%
2018/07/19	17	77.98	5	78.24	78.40	12	2,671	0.45%
2018/07/18	0	0.00	7	77.37	77.50	-7	2,648	-0.26%
2018/07/17	1	75.90	2	75.85	75.60	-1	2,580	-0.04%
2018/07/16	1	75.80	1	75.80	75.50	0	2,560	0.00%
2018/07/13	0	0.00	2	74.80	75.20	-2	2,578	-0.08%
2018/07/12	2	74.20	0	0.00	74.00	2	2,607	0.08%
2018/07/11	1	73.50	4	73.90	73.80	-3	2,627	-0.11%
2018/07/10	1	73.30	5	73.50	73.60	-4	2,630	-0.15%
2018/07/09	9	73.18	0	0.00	72.90	9	2,639	0.34%
2018/07/06	1	72.60	0	0.00	72.60	1	2,650	0.04%
2018/07/04	1	72.90	2	73.15	73.20	-1	2,677	-0.04%
2018/07/02	0	0.00	1	73.40	73.20	-1	2,758	-0.04%
2018/06/29	4	73.85	7	74.47	74.60	-3	2,737	-0.11%
2018/06/27	1	72.30	0	0.00	72.50	1	2,742	0.04%
2018/06/26	4	72.58	5	72.08	72.50	-1	2,738	-0.04%
2018/06/25	3	72.80	0	0.00	72.80	3	2,720	0.11%
2018/06/22	5	73.38	2	73.60	73.30	3	2,716	0.11%
2018/06/21	10	74.10	0	0.00	74.00	10	2,690	0.37%
2018/06/20	19	74.26	0	0.00	74.20	19	2,712	0.70%
2018/06/15	4	75.25	2	75.30	75.10	2	2,693	0.07%
2018/06/13	0.1	76.90	4	77.12	76.90	-3.9	2,662	-0.15%
2018/06/12	1	76.20	0	0.00	76.70	1	2,731	0.04%
2018/06/11	0.2	77.30	2	77.15	77.30	-1.8	2,758	-0.07%
2018/06/08	7	77.49	15	77.40	77.20	-8	2,814	-0.28%
2018/06/07	9.2	77.91	4	77.85	78.00	5.2	2,831	0.18%
2018/06/06	11.2	76.90	0	0.00	77.00	11.2	2,826	0.40%
2018/06/05	0	0.00	1	75.50	75.70	-1	2,811	-0.04%
2018/06/04	2	75.30	10	75.70	75.50	-8	2,800	-0.29%
2018/05/31	4	73.88	0	0.00	73.80	4	2,810	0.14%
2018/05/30	5	74.54	2	74.30	74.20	3	2,753	0.11%
2018/05/29	0	0.00	10	75.20	75.40	-10	2,733	-0.37%
2018/05/28	27	75.78	0	0.00	75.70	27	2,782	0.97%
2018/05/25	0	0.00	1	75.30	75.10	-1	2,787	-0.04%
2018/05/23	1	73.30	0	0.00	73.30	1	2,769	0.04%
2018/05/18	2	73.65	1	73.61	73.40	1	2,859	0.03%
2018/05/17	1	74.10	0	0.00	74.00	1	2,885	0.03%
2018/05/16	11	74.40	0	0.00	74.20	11	2,893	0.38%
2018/05/15	4	75.58	1	75.60	75.20	3	2,918	0.10%
2018/05/14	0	0.00	2	78.05	78.00	-2	3,054	-0.07%
2018/05/11	2	77.20	15	77.17	77.30	-13	3,059	-0.42%
2018/05/10	1	76.80	0	0.00	76.60	1	3,081	0.03%
2018/05/08	0	0.00	1	76.00	75.80	-1	3,151	-0.03%
2018/05/07	1	74.20	2	75.10	76.00	-1	3,203	-0.03%
2018/05/04	1	73.60	0	0.00	74.00	1	3,241	0.03%
2018/05/03	1	73.90	0	0.00	73.80	1	3,288	0.03%
2018/05/02	1	74.60	0	0.00	74.40	1	3,305	0.03%
2018/04/30	3	74.03	1	74.30	73.90	2	3,319	0.06%
2018/04/27	7	73.89	2	73.75	73.90	5	3,334	0.15%
2018/04/25	0	0.00	2	73.10	74.90	-2	3,411	-0.06%
2018/04/24	5	73.12	17	73.40	72.80	-12	3,429	-0.35%
2018/04/23	10.1	75.10	0	0.00	74.90	10.1	3,419	0.29%
2018/04/20	3.1	76.07	2	75.85	76.00	1.1	3,428	0.03%
2018/04/19	2	76.10	2	75.60	76.90	0	3,439	0.00%
2018/04/18	4	77.48	1	76.40	76.30	3	3,440	0.09%
2018/04/17	2.7	77.83	5.3	77.62	77.50	-2.6	3,405	-0.08%
2018/04/16	1	78.50	1	78.50	78.60	0	3,410	0.00%
2018/04/12	0	0.00	1.1	78.41	78.50	-1.1	3,452	-0.03%
2018/04/11	0	0.00	2	78.80	78.80	-2	3,453	-0.06%
2018/04/10	4	77.41	1	77.60	77.70	3	3,446	0.09%
2018/04/09	6	77.47	5	77.72	77.80	1	3,436	0.03%
2018/04/03	8	78.18	0	0.00	78.20	8	3,371	0.24%
2018/04/02	1.1	79.86	6.2	79.25	79.20	-5.1	3,358	-0.15%
2018/03/31	1	79.80	0	0.00	79.60	1	3,374	0.03%
2018/03/30	14	80.03	13	80.12	80.00	1	3,364	0.03%
2018/03/29	1	78.30	0	0.00	78.10	1	3,343	0.03%
2018/03/28	2	78.00	1	78.10	78.40	1	3,356	0.03%
2018/03/27	5	78.40	0	0.00	78.40	5	3,370	0.15%
2018/03/26	2	78.00	0	0.00	78.00	2	3,427	0.06%
2018/03/23	12	78.01	0	0.00	78.40	12	3,463	0.35%
2018/03/22	1	79.50	5	80.00	79.30	-4	3,466	-0.12%
2018/03/21	1	79.50	2	79.50	79.90	-1	3,443	-0.03%
2018/03/20	1	78.80	6	79.00	79.00	-5	3,488	-0.14%
2018/03/19	0	0.00	1	79.10	79.30	-1	3,476	-0.03%
2018/03/16	10	79.17	0	0.00	79.10	10	3,490	0.29%
2018/03/15	2	79.60	1	79.50	79.60	1	3,438	0.03%
2018/03/14	40	80.38	5	80.80	80.10	35	3,435	1.02%
2018/03/13	4	81.68	34	81.72	81.70	-30	3,424	-0.88%
2018/03/12	2	80.75	7	81.00	81.20	-5	3,469	-0.14%
2018/03/09	19	80.09	0	0.00	79.70	19	3,486	0.54%
2018/03/08	1	79.00	1	78.90	79.00	0	3,472	0.00%
2018/03/07	20	79.50	20	80.00	78.90	0	3,486	0.00%
2018/03/06	1	79.10	0	0.00	78.90	1	3,619	0.03%
2018/03/02	3	78.70	1	79.00	78.90	2	3,779	0.05%
2018/03/01	22	79.90	21	80.80	79.70	1	3,870	0.03%
2018/02/27	0	0.00	2	79.80	79.40	-2	3,917	-0.05%
2018/02/26	0	0.00	1	80.10	79.90	-1	3,930	-0.03%
2018/02/23	2	79.60	1	79.60	79.40	1	3,963	0.03%
2018/02/22	6	78.80	0	79.50	79.00	6	4,008	0.15%
2018/02/21	5	80.00	2.4	80.26	80.30	2.6	3,997	0.06%
2018/02/12	1	78.50	0	0.00	78.30	1	4,036	0.02%
2018/02/09	6	78.00	11	77.10	78.50	-5	4,084	-0.12%
2018/02/08	11	79.00	1	79.30	79.20	10	4,135	0.24%
2018/02/07	2	80.60	11	80.54	80.30	-9	4,252	-0.21%
2018/02/06	26	79.01	18	78.49	78.70	8	4,506	0.18%
2018/02/05	4	82.68	1	82.40	82.90	3	4,409	0.07%
2018/02/02	1	84.20	0	0.00	84.10	1	4,464	0.02%
2018/02/01	6	84.88	3	84.93	85.00	3	4,546	0.07%
2018/01/31	11	82.95	0	0.00	83.40	11	4,596	0.24%
2018/01/30	6	83.88	0	0.00	83.50	6	4,616	0.13%
2018/01/29	2	84.65	12	84.57	84.50	-10	4,613	-0.22%
2018/01/26	1	86.00	1	86.00	85.60	0	4,648	0.00%
2018/01/24	1	86.30	0	0.00	86.50	1	4,754	0.02%
2018/01/23	5	86.36	1	86.40	86.20	4	4,991	0.08%
2018/01/22	3	86.70	0	0.00	86.90	3	5,056	0.06%
2018/01/19	1	87.80	3	87.80	87.40	-2	5,104	-0.04%
2018/01/18	1	87.30	13	87.37	86.70	-12	5,113	-0.23%
2018/01/17	6	86.63	0	0.00	87.00	6	5,111	0.12%
2018/01/16	5	86.30	1	86.40	86.50	4	5,143	0.08%
2018/01/15	14	86.44	1	86.60	86.20	13	5,168	0.25%
2018/01/12	0	0.00	7	85.56	85.60	-7	5,232	-0.13%
2018/01/11	10	84.40	5	84.50	84.60	5	5,265	0.09%
2018/01/10	1	84.20	1	84.10	84.10	0	5,311	0.00%
2018/01/09	2	85.85	1	86.10	85.50	1	5,335	0.02%
2018/01/08	6	85.33	6	85.20	85.30	0	5,403	0.00%
2018/01/05	3	84.90	3	84.90	85.30	0	5,519	0.00%
2018/01/03	0	0.00	1	85.00	85.10	-1	5,923	-0.02%