鴻準 (2354)-國票-天祥券商分點個股進出

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
68.2
漲跌
▲0.4
漲幅
+0.59%
成交量
21,781張
產業
上市其他電子類股
1033人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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
2024/06/13	17	68.24	5	68.54	68.20	12	37,283	0.03%
2024/06/12	9	66.99	7.1	67.24	67.80	2	38,048	0.01%
2024/06/11	13.1	66.91	5.2	66.42	66.20	7.9	38,536	0.02%
2024/06/07	3.1	68.01	438	68.30	67.80	-434.9	40,000	-1.09%	大賣/鉅額交易
2024/06/06	65.4	70.08	641.1	68.28	68.50	-575.7	40,154	-1.43%	大賣/鉅額交易
2024/06/05	35	69.74	46	68.38	69.30	-11	39,267	-0.03%
2024/06/04	47	69.84	103.1	69.26	68.10	-56.1	38,356	-0.15%	大賣/
2024/06/03	60.2	73.65	17	72.76	72.20	43.2	37,454	0.12%
2024/05/31	1,287.2	76.35	264.3	76.33	73.10	1,022.9	36,215	2.82%	大買/大賣/鉅額交易
2024/05/30	80.2	72.26	42	72.59	72.10	38.2	33,375	0.11%
2024/05/29	122	74.73	103.4	74.95	74.60	18.6	32,308	0.06%	大買/大賣/
2024/05/28	203.1	74.18	226.5	74.22	72.70	-23.4	30,144	-0.08%	大買/大賣/
2024/05/27	11	70.73	63.5	70.19	71.50	-52.5	26,731	-0.20%
2024/05/24	19.1	64.26	7	64.96	65.00	12	25,224	0.05%
2024/05/23	86	65.45	57.1	65.55	65.30	28.9	24,805	0.12%
2024/05/22	74.1	64.28	11	63.83	63.60	63.1	23,643	0.27%
2024/05/21	41	64.56	15.7	63.89	64.80	25.3	23,189	0.11%
2024/05/20	2	62.60	9.1	62.36	62.10	-7.1	22,450	-0.03%
2024/05/16	2.3	61.42	8	61.28	61.10	-5.7	22,142	-0.03%
2024/05/15	0	0.00	0	60.90	60.10	0	21,984	0.00%
2024/05/14	1	60.70	4	60.90	60.90	-3	21,890	-0.01%
2024/05/13	4	60.30	0	60.10	60.10	4	21,783	0.02%
2024/05/10	9	60.28	14.1	60.44	60.60	-5.1	21,714	-0.02%
2024/05/09	47	62.50	2	61.90	60.80	45	21,626	0.21%
2024/05/08	0	0.00	0	61.40	61.30	0	21,452	0.00%
2024/05/07	2	61.30	84.4	61.06	61.70	-82.4	21,360	-0.39%
2024/05/06	0	61.90	5	62.12	62.10	-5	21,150	-0.02%
2024/05/03	0	0.00	0	62.04	60.70	0	20,835	0.00%
2024/05/02	21	60.78	20	60.80	60.70	1	20,678	0.00%
2024/04/30	7	62.04	8	62.35	61.60	-1	20,587	0.00%
2024/04/29	90	62.64	16.1	63.51	62.40	74	20,438	0.36%
2024/04/26	5	61.82	0	61.85	61.40	5	19,997	0.02%
2024/04/25	5	61.04	6	61.28	60.90	-1	19,794	-0.01%
2024/04/24	12.1	61.62	20.1	61.98	62.00	-8	19,592	-0.04%
2024/04/23	10.1	59.74	30.1	60.59	60.30	-20	18,907	-0.11%
2024/04/22	1.1	56.49	8	56.49	57.00	-6.9	18,438	-0.04%
2024/04/19	0	55.60	2	55.35	55.80	-2	18,278	-0.01%
2024/04/18	0.1	55.85	1	55.90	56.50	-0.9	18,105	-0.01%
2024/04/17	5	55.66	5	55.90	55.60	0	17,987	0.00%
2024/04/16	10.3	55.24	1.4	56.56	55.00	8.9	17,836	0.05%
2024/04/15	29.3	57.96	60.1	57.86	57.50	-30.8	17,596	-0.17%
2024/04/12	9.1	58.74	7	58.84	58.50	2.1	17,434	0.01%
2024/04/11	80.1	59.36	41	59.18	59.10	39.1	17,226	0.23%
2024/04/10	57.2	62.08	77	61.24	61.20	-19.8	16,729	-0.12%
2024/04/09	28	63.28	2	63.90	63.00	26	16,351	0.16%
2024/04/08	11	62.74	9	63.40	63.50	2	15,980	0.01%
2024/04/03	9	63.41	5	63.72	64.00	4	15,670	0.03%
2024/04/02	62	64.86	25.1	63.91	64.90	36.9	15,264	0.24%
2024/04/01	17	64.60	94.2	63.73	63.80	-77.2	14,706	-0.52%
2024/03/29	119.2	63.01	7	63.27	63.00	112.2	14,144	0.79%	大買/鉅額交易
2024/03/28	81.1	66.00	153.2	65.65	65.10	-72.1	13,289	-0.54%	大賣/
2024/03/27	17.1	60.98	42.2	61.52	63.60	-25.1	10,914	-0.23%
2024/03/26	19.4	58.65	43	58.36	57.90	-23.6	9,790	-0.24%
2024/03/25	11	58.70	5.1	58.81	58.70	5.9	9,502	0.06%
2024/03/22	12.3	59.57	15.2	59.94	59.00	-3	9,239	-0.03%
2024/03/21	24	58.72	17.1	59.08	59.10	6.9	8,698	0.08%
2024/03/20	68.2	58.71	29.3	59.04	58.20	38.8	8,078	0.48%
2024/03/19	71	55.73	18	56.63	58.10	53	6,912	0.77%
2024/03/18	2	54.30	3	54.77	55.40	-1	6,431	-0.02%
2024/03/15	23	56.71	22	56.40	55.60	1	6,066	0.02%
2024/03/14	75	54.00	31	54.40	53.70	44	4,982	0.88%
2024/03/13	75	58.63	47.8	59.35	58.90	27.2	4,239	0.64%
2024/03/12	0	0.00	35.1	53.64	55.30	-35.1	2,479	-1.42%
2024/03/11	12.2	50.21	1	50.40	50.30	11.2	2,126	0.53%
2024/03/08	2.2	49.34	0	0.00	49.20	2.2	2,072	0.11%
2024/03/07	3.3	49.57	1	50.10	50.10	2.3	2,041	0.11%
2024/03/06	1	49.90	1	49.80	49.80	0	2,002	0.00%
2024/03/05	2	50.50	0	0.00	50.50	2	1,996	0.10%
2024/03/04	1.2	49.95	0	0.00	50.00	1.2	1,969	0.06%
2024/03/01	1.6	49.59	2.6	49.62	49.30	-1	1,953	-0.05%
2024/02/29	1	49.85	0	0.00	49.70	1	1,952	0.05%
2024/02/27	0.3	49.96	0	0.00	49.70	0.3	1,931	0.02%
2024/02/26	0.1	50.10	0	0.00	50.00	0.1	1,928	0.01%
2024/02/23	2.2	50.47	0	0.00	50.10	2.2	1,936	0.11%
2024/02/22	1	50.70	0	0.00	50.70	1	1,954	0.05%
2024/02/21	0	0.00	2	50.10	50.10	-2	1,946	-0.10%
2024/02/20	0	0.00	2	50.25	50.30	-2	1,966	-0.10%
2024/02/19	1	50.10	0	0.00	50.30	1	1,984	0.05%
2024/02/16	2.1	49.45	8	49.44	49.40	-5.9	2,021	-0.29%
2024/02/15	1.2	49.10	1	49.40	49.40	0.2	2,030	0.01%
2024/02/05	0	50.20	1	50.30	50.20	-1	1,996	-0.05%
2024/02/02	0	0.00	1	50.80	50.90	-1	1,987	-0.05%
2024/01/31	1	50.50	0	0.00	50.50	1	2,013	0.05%
2024/01/30	1	50.10	0	0.00	50.40	1	2,017	0.05%
2024/01/26	0	0.00	1	50.50	50.50	-1	2,051	-0.05%
2024/01/22	1	49.90	0	0.00	50.20	1	2,179	0.05%
2024/01/19	2	49.73	5	49.65	49.70	-3	2,183	-0.14%
2024/01/18	0	0.00	1	49.65	49.60	-1	2,193	-0.05%
2024/01/17	2	50.00	0	0.00	49.65	2	2,182	0.09%
2024/01/15	2	51.40	2	51.20	51.30	0	2,184	0.00%
2024/01/12	0	0.00	10	51.40	51.40	-10	2,207	-0.45%
2024/01/11	0	0.00	1	51.20	51.30	-1	2,241	-0.04%
2024/01/10	2	51.20	0	0.00	51.20	2	2,301	0.09%
2024/01/05	0	0.00	2	51.90	51.80	-2	2,331	-0.09%
2024/01/03	0	0.00	1	52.10	52.10	-1	2,429	-0.04%
2024/01/02	2	52.80	0	0.00	52.80	2	2,540	0.08%
2023/12/28	0	0.00	0.1	52.50	52.70	-0.1	2,568	0.00%
2023/12/27	0	0.00	3	52.30	52.40	-3	2,601	-0.12%
2023/12/26	0	0.00	4	52.10	52.20	-4	2,665	-0.15%
2023/12/22	1	51.40	0	0.00	51.70	1	2,801	0.04%
2023/12/20	0	0.00	1	52.00	52.30	-1	2,890	-0.03%
2023/12/19	3	51.53	5	51.50	51.60	-2	2,959	-0.07%
2023/12/18	2	51.90	0	0.00	52.00	2	3,097	0.06%
2023/12/15	12	52.14	0	0.00	52.00	12	3,417	0.35%
2023/12/14	2	52.00	0	0.00	52.00	2	4,109	0.05%
2023/12/13	1	52.00	0	0.00	52.00	1	4,243	0.02%
2023/12/12	0	0.00	2	51.35	51.30	-2	4,373	-0.05%
2023/12/07	3	51.57	0	0.00	51.50	3	4,462	0.07%
2023/12/06	5	51.88	5	51.80	52.00	0	4,460	0.00%
2023/12/05	0	0.00	0.1	53.40	53.10	-0.1	4,399	0.00%
2023/12/04	0	0.00	0.1	53.40	53.20	-0.1	4,412	0.00%
2023/11/30	0	53.60	0	0.00	53.30	0	4,461	0.00%
2023/11/28	1	53.40	1	53.20	53.40	0	4,543	0.00%
2023/11/24	0	0.00	0.5	53.30	53.30	-0.5	4,557	-0.01%
2023/11/22	0.2	53.30	0	0.00	53.30	0.2	4,559	0.00%
2023/11/21	1.1	53.49	0	0.00	53.50	1.1	4,550	0.02%
2023/11/20	0	0.00	1	53.00	53.00	-1	4,545	-0.02%
2023/11/17	1	53.30	3	53.17	53.20	-2	4,530	-0.04%
2023/11/15	1	52.50	0	0.00	52.90	1	4,492	0.02%
2023/11/14	1	52.40	0	0.00	52.30	1	4,459	0.02%
2023/11/13	0.3	52.40	1	52.30	52.30	-0.7	4,457	-0.02%
2023/11/09	0	0.00	0.2	52.40	52.30	-0.2	4,488	0.00%
2023/11/08	1	52.50	0	0.00	52.20	1	4,509	0.02%
2023/11/07	1	52.10	0	0.00	52.20	1	4,501	0.02%
2023/11/06	0	0.00	1	52.30	52.50	-1	4,527	-0.02%
2023/11/03	1	52.80	3	52.87	52.70	-2	4,530	-0.04%
2023/10/31	0	0.00	1	52.80	52.40	-1	4,583	-0.02%
2023/10/30	2	51.80	0	0.00	51.80	2	4,597	0.04%
2023/10/27	1	52.90	0	0.00	52.90	1	4,570	0.02%
2023/10/26	1	52.60	0	0.00	52.30	1	4,608	0.02%
2023/10/25	0	0.00	1	53.50	53.30	-1	4,628	-0.02%
2023/10/24	1	52.80	0	0.00	53.10	1	4,689	0.02%
2023/10/23	5	52.62	3	52.90	53.50	2	4,929	0.04%
2023/10/20	6	54.30	1.1	54.58	54.70	4.9	5,472	0.09%
2023/10/19	1	54.70	0	0.00	55.10	1	5,484	0.02%
2023/10/18	0	0.00	1	55.80	55.50	-1	5,484	-0.02%
2023/10/17	1	56.90	0	0.00	56.40	1	5,440	0.02%
2023/10/16	0	0.00	2.2	56.52	56.60	-2.2	5,478	-0.04%
2023/10/13	0.1	57.30	0	0.00	57.20	0.1	5,601	0.00%
2023/10/12	0.2	57.50	6	57.90	58.00	-5.8	5,683	-0.10%
2023/10/11	0.2	57.30	5	57.24	57.40	-4.9	5,704	-0.09%
2023/10/06	5	56.26	3	56.70	56.50	2	5,731	0.03%
2023/10/05	0	0.00	2	58.20	58.20	-2	5,621	-0.04%
2023/10/03	4	57.98	0	0.00	57.40	4	5,552	0.07%
2023/10/02	1	57.60	1	57.20	57.60	0	5,518	0.00%
2023/09/28	0	0.00	1	57.60	57.70	-1	5,487	-0.02%
2023/09/26	0	0.00	2	57.40	56.30	-2	5,403	-0.04%
2023/09/25	2	57.60	0	0.00	57.60	2	5,400	0.04%
2023/09/22	1	57.40	1	57.50	57.50	0	5,379	0.00%
2023/09/21	11	58.45	0	58.20	58.00	11	5,321	0.21%
2023/09/20	24	60.00	16	58.90	58.90	8	5,188	0.15%
2023/09/19	7	61.06	9	61.93	60.70	-2	4,915	-0.04%
2023/09/18	4	57.83	1	57.20	57.10	3	4,282	0.07%
2023/09/15	0	0.00	1	58.80	59.00	-1	4,137	-0.02%
2023/09/14	4	57.60	0	0.00	57.50	4	3,996	0.10%
2023/09/13	0	0.00	0	56.50	56.50	0	3,967	0.00%
2023/09/12	0	0.00	0	57.00	57.30	0	4,003	0.00%
2023/09/07	0	0.00	2	57.20	56.50	-2	4,094	-0.05%
2023/09/06	3	56.80	0	0.00	57.10	3	4,090	0.07%
2023/09/04	17	56.43	16	55.93	55.90	1	4,034	0.02%
2023/09/01	0	56.80	0	0.00	57.00	0	4,010	0.00%
2023/08/31	0	55.90	0	0.00	55.70	0	3,965	0.00%
2023/08/22	0	53.90	0	0.00	54.30	0	4,121	0.00%
2023/08/21	0	54.30	0	0.00	54.30	0	4,116	0.00%
2023/08/17	3	54.50	1	55.10	54.90	2	4,100	0.05%
2023/08/16	1	54.70	0	0.00	54.80	1	4,072	0.02%
2023/08/14	0	0.00	1.3	54.94	55.70	-1.3	4,055	-0.03%
2023/08/11	1	56.70	1	56.00	56.10	0	4,036	0.00%
2023/08/10	0	0.00	6	56.25	56.20	-6	4,024	-0.15%
2023/08/08	3	56.43	0	0.00	56.60	3	3,967	0.08%
2023/08/04	0	0.00	1	54.90	54.80	-1	3,912	-0.03%
2023/08/02	0	0.00	3	55.40	54.50	-3	3,906	-0.08%
2023/08/01	4	55.75	1	56.10	55.70	3	3,843	0.08%
2023/07/31	4.3	56.44	1.6	56.08	55.70	2.7	3,826	0.07%
2023/07/28	1	56.00	0	0.00	56.30	1	3,781	0.03%
2023/07/27	2	57.05	0	0.00	56.90	2	3,731	0.05%
2023/07/26	10	58.67	6.2	58.01	57.00	3.8	3,664	0.10%
2023/07/25	3.2	59.58	15	59.45	59.50	-11.8	3,399	-0.35%
2023/07/21	3	54.23	0	0.00	54.30	3	2,766	0.11%
2023/07/20	0	0.00	2	55.30	55.20	-2	2,750	-0.07%
2023/07/19	4	56.18	3	55.90	55.90	1	2,738	0.04%
2023/07/18	22	57.71	5	57.72	57.40	17	2,693	0.63%
2023/07/17	1	57.00	3	57.10	57.20	-2	2,560	-0.08%
2023/07/14	1	56.00	2	55.70	56.20	-1	2,497	-0.04%
2023/07/13	2	55.30	7	55.34	54.90	-5	2,433	-0.21%
2023/07/12	3	53.93	1	54.10	54.00	2	2,351	0.09%
2023/07/10	3	52.90	0	0.00	52.90	3	2,354	0.13%
2023/07/07	2.1	52.63	0	53.20	52.90	2.1	2,353	0.09%
2023/07/06	4	52.75	4	53.15	53.00	0	2,335	0.00%
2023/07/05	4	53.90	2	53.70	53.70	2	2,299	0.09%
2023/07/03	0	0.00	3	56.13	56.00	-3	2,320	-0.13%
2023/06/30	0	0.00	0	55.60	55.60	0	2,322	0.00%
2023/06/29	4	55.98	2.1	56.47	55.80	1.9	2,348	0.08%
2023/06/28	0	0.00	3	56.13	56.00	-3	2,437	-0.12%
2023/06/27	1.1	56.58	1	57.30	55.80	0.1	2,426	0.00%
2023/06/26	7	57.50	9	56.99	57.60	-2	2,398	-0.08%
2023/06/21	7.1	55.93	0	0.00	55.60	7.1	2,314	0.30%
2023/06/20	1.1	56.11	1	56.10	56.10	0.1	2,319	0.00%
2023/06/19	1	56.50	0	0.00	56.50	1	2,318	0.04%
2023/06/16	2	56.00	3.1	56.67	56.00	-1.1	2,301	-0.05%
2023/06/15	11	56.69	0	0.00	56.50	11	2,246	0.49%
2023/06/14	1.1	56.27	4	56.88	56.50	-2.9	2,238	-0.13%
2023/06/13	1	56.10	1	56.10	55.80	0	2,150	0.00%
2023/06/12	2	55.80	1.8	55.17	55.40	0.2	2,109	0.01%
2023/06/09	1.2	54.64	1	55.20	54.60	0.2	2,095	0.01%
2023/06/08	0	0.00	1	55.10	55.00	-1	2,106	-0.05%
2023/06/07	0.4	55.40	0	0.00	55.30	0.4	2,153	0.02%
2023/06/06	0	0.00	2	55.80	55.70	-2	2,168	-0.09%
2023/06/05	3	55.60	1	55.50	55.80	2	2,223	0.09%
2023/06/02	1	56.20	0	0.00	55.90	1	2,258	0.04%
2023/06/01	0	55.00	2	55.10	55.80	-2	2,232	-0.09%
2023/05/31	1	54.30	0	0.00	54.30	1	2,170	0.05%
2023/05/30	0	0.00	1	54.60	54.50	-1	2,127	-0.05%
2023/05/29	0	54.10	0	0.00	54.20	0	2,119	0.00%
2023/05/26	1	53.30	0	0.00	53.20	1	2,140	0.05%
2023/05/25	0	0.00	1	53.70	53.60	-1	2,188	-0.05%
2023/05/18	0	0.00	0	53.70	53.70	0	2,293	0.00%
2023/05/17	1	53.40	0	0.00	53.50	1	2,337	0.04%
2023/05/15	0	0.00	1	52.10	52.70	-1	2,345	-0.04%
2023/05/11	1	52.50	7	52.66	52.40	-6	2,424	-0.25%
2023/05/10	1	53.01	0	0.00	53.10	1	2,455	0.04%
2023/05/09	1	54.00	0.1	53.80	53.80	0.9	2,476	0.04%
2023/05/08	0	0.00	6	53.30	53.50	-6	2,534	-0.24%
2023/05/05	1	53.40	0	0.00	53.80	1	2,636	0.04%
2023/05/02	0	0.00	1	53.90	53.80	-1	3,026	-0.03%
2023/04/28	0	0.00	0.2	53.80	53.90	-0.2	3,285	-0.01%
2023/04/27	0	0.00	2	53.20	53.40	-2	3,290	-0.06%
2023/04/26	0.3	53.00	0	0.00	52.90	0.3	3,288	0.01%
2023/04/25	0	0.00	0.2	52.90	52.60	-0.2	3,295	-0.01%
2023/04/24	0	0.00	2	53.40	53.40	-2	3,305	-0.06%
2023/04/21	2	54.60	2	54.25	53.80	0	3,344	0.00%
2023/04/20	0.1	54.60	1	54.70	54.40	-0.9	3,354	-0.03%
2023/04/19	0	0.00	4	56.00	55.00	-4	3,398	-0.12%
2023/04/18	0	0.00	0	54.90	54.80	0	3,409	0.00%
2023/04/17	0	0.00	0	55.20	55.00	0	3,409	0.00%
2023/04/14	4	55.00	2	55.00	54.80	2	3,409	0.06%
2023/04/12	0	0.00	5	55.30	55.30	-5	3,444	-0.15%
2023/04/10	2	55.50	0	0.00	55.50	2	3,501	0.06%
2023/04/07	6	55.87	1	55.60	55.50	5	3,495	0.14%
2023/04/06	5	56.14	16	56.05	56.10	-11	3,468	-0.32%
2023/03/31	0	0.00	1	55.90	55.90	-1	3,415	-0.03%
2023/03/29	0	0.00	8	55.41	55.50	-8	3,342	-0.24%
2023/03/28	0	53.70	0.4	53.61	53.50	-0.4	3,252	-0.01%
2023/03/24	4.4	54.08	0	54.10	54.70	4.4	3,272	0.13%
2023/03/23	1	53.30	0	0.00	53.90	1	3,251	0.03%
2023/03/20	0	0.00	1	53.00	53.00	-1	3,328	-0.03%
2023/03/17	0	52.30	0	0.00	52.20	0	3,337	0.00%
2023/03/16	0	0.00	1	52.20	51.90	-1	3,323	-0.03%
2023/03/15	2	52.80	0	0.00	52.70	2	3,343	0.06%
2023/03/13	2	53.15	1	53.20	53.60	1	3,484	0.03%
2023/03/10	1	53.60	4	53.90	53.60	-3	3,664	-0.08%
2023/03/09	0	0.00	0	55.10	54.90	0	3,665	0.00%
2023/03/08	4	55.43	0	0.00	55.20	4	3,746	0.11%
2023/03/07	1	56.00	0	0.00	56.00	1	3,688	0.03%
2023/03/06	0	0.00	1	56.00	55.90	-1	3,654	-0.03%
2023/03/03	0	0.00	2	55.20	55.20	-2	3,635	-0.06%
2023/03/01	2	55.30	0	0.00	55.30	2	3,627	0.06%
2023/02/24	0	0.00	1	55.50	55.50	-1	3,620	-0.03%
2023/02/23	14	55.58	10	55.98	56.00	4	3,592	0.11%
2023/02/21	2	55.75	0	0.00	55.70	2	3,561	0.06%
2023/02/20	0	0.00	7.1	55.92	56.00	-7.1	3,617	-0.20%
2023/02/17	1	55.20	1	54.80	55.30	0	3,625	0.00%
2023/02/16	0	0.00	1	54.80	55.10	-1	3,670	-0.03%
2023/02/15	2	54.70	0	0.00	54.50	2	3,743	0.05%
2023/02/14	2	55.00	1.2	55.22	55.10	0.8	3,728	0.02%
2023/02/13	4	54.85	1	54.80	54.90	3	3,778	0.08%
2023/02/10	3	54.67	6	54.80	54.60	-3	3,788	-0.08%
2023/02/09	2	55.50	0	0.00	55.50	2	3,733	0.05%
2023/02/07	1	56.10	1	56.40	56.20	0	3,671	0.00%
2023/02/06	11.5	56.52	2	56.55	56.50	9.5	3,643	0.26%
2023/02/03	3	56.30	4	56.50	56.30	-1	3,593	-0.03%
2023/02/02	11	55.91	5.9	56.18	56.40	5.1	3,504	0.14%
2023/02/01	2	54.75	2	55.10	55.00	0	3,320	0.00%
2023/01/31	1	55.00	0	0.00	54.20	1	3,260	0.03%
2023/01/30	0	0.00	9	54.49	55.40	-9	3,155	-0.29%
2023/01/17	1	52.30	2	52.20	52.20	-1	2,909	-0.03%
2023/01/12	5	53.90	0	0.00	52.70	5	2,949	0.17%
2023/01/11	0	0.00	1	53.80	53.80	-1	2,937	-0.03%
2023/01/10	2	53.40	0	0.00	53.40	2	2,918	0.07%
2023/01/09	0	0.00	1	52.90	53.20	-1	2,923	-0.03%
2023/01/06	2	52.35	0	0.00	52.40	2	2,890	0.07%
2022/12/29	1	52.00	1	51.00	51.00	0	2,841	0.00%
2022/12/28	1.4	52.37	1	52.20	52.30	0.4	2,828	0.01%
2022/12/27	0	0.00	2	51.90	52.00	-2	2,786	-0.07%
2022/12/26	0	0.00	1	52.20	51.10	-1	2,790	-0.04%
2022/12/22	0	50.80	1	51.80	52.00	-1	2,833	-0.04%
2022/12/21	0	0.00	0	51.30	50.60	0	2,832	0.00%
2022/12/20	0	0.00	0	51.20	51.00	0	2,826	0.00%
2022/12/14	0	0.00	0	53.70	53.70	0	2,803	0.00%
2022/12/13	6	54.07	6	53.72	53.70	0	2,770	0.00%
2022/12/12	0	0.00	1	52.80	52.80	-1	2,691	-0.04%
2022/12/09	0	0.00	0	53.00	53.20	0	2,735	0.00%
2022/12/08	0	0.00	1	52.60	52.70	-1	2,718	-0.04%
2022/12/07	1	52.80	1.1	52.50	52.80	-0.1	2,711	0.00%
2022/12/06	0	0.00	1	53.50	53.20	-1	2,685	-0.04%
2022/12/05	10	54.58	14	54.31	54.20	-4	2,636	-0.15%
2022/12/02	16	54.23	28	54.11	54.00	-12	2,540	-0.47%
2022/12/01	6	52.20	6	52.25	51.90	0	2,378	0.00%
2022/11/30	1	51.90	5	51.92	52.10	-4	2,386	-0.17%
2022/11/29	0	0.00	1	50.10	50.10	-1	2,294	-0.04%
2022/11/25	0	0.00	1	50.00	49.95	-1	2,287	-0.04%
2022/11/24	0	0.00	4	49.80	49.85	-4	2,284	-0.18%
2022/11/23	1	50.00	10	49.93	49.75	-9	2,299	-0.39%
2022/11/22	7	49.89	0	50.00	50.00	7	2,324	0.30%
2022/11/21	2	49.55	0	0.00	49.55	2	2,355	0.08%
2022/11/17	0	0.00	2	50.18	49.90	-2	2,354	-0.08%
2022/11/16	0	0.00	1	49.80	50.10	-1	2,340	-0.04%
2022/11/15	5	49.69	5	49.53	49.60	0	2,273	0.00%
2022/11/14	0	0.00	1	49.70	49.50	-1	2,234	-0.05%
2022/11/11	1	48.85	2	48.72	48.85	-1	2,177	-0.05%
2022/11/09	9	47.69	8	48.31	48.20	1	2,098	0.05%
2022/11/08	0	0.00	1	46.75	46.85	-1	2,079	-0.05%
2022/11/07	2	46.25	2	45.95	46.30	0	2,114	0.00%
2022/11/01	2	44.85	0	0.00	45.45	2	2,199	0.09%
2022/10/31	1	45.50	0	0.00	45.20	1	2,201	0.05%
2022/10/28	5	45.40	0	0.00	45.50	5	2,201	0.23%
2022/10/26	0	0.00	1	45.65	45.50	-1	2,227	-0.04%
2022/10/24	0	0.00	13	46.29	45.95	-13	2,225	-0.58%
2022/10/21	0	0.00	3	45.80	45.60	-3	2,226	-0.13%
2022/10/20	5	45.40	8	45.95	45.95	-3	2,224	-0.13%
2022/10/19	0	0.00	15	46.25	46.00	-15	2,210	-0.68%
2022/10/18	7	46.59	0	0.00	46.30	7	2,214	0.32%
2022/10/17	2	46.30	35	46.14	46.45	-33	2,258	-1.46%
2022/10/14	15	46.02	0	0.00	46.10	15	2,267	0.66%
2022/10/13	6	45.63	3	45.43	45.25	3	2,296	0.13%
2022/10/07	2	47.45	4.2	47.22	47.40	-2.2	2,296	-0.09%
2022/10/06	2	46.95	0	0.00	47.00	2	2,319	0.09%
2022/10/04	1	46.00	1	45.95	46.05	0	2,371	0.00%
2022/10/03	1	45.45	0	0.00	45.30	1	2,379	0.04%
2022/09/30	0	0.00	1	45.40	45.85	-1	2,401	-0.04%
2022/09/29	1	45.45	2	45.70	45.95	-1	2,429	-0.04%
2022/09/28	0	45.54	0	0.00	45.15	0	2,452	0.00%
2022/09/27	0	0.00	1	46.45	46.40	-1	2,460	-0.04%
2022/09/23	1	46.80	0	0.00	46.75	1	2,600	0.04%
2022/09/22	0	0.00	1	47.20	47.20	-1	2,734	-0.04%
2022/09/19	1	48.05	0	48.10	48.00	1	2,802	0.04%
2022/09/16	2	48.13	0	0.00	48.00	2	2,831	0.07%
2022/09/15	1	49.20	29	49.01	48.90	-28	2,827	-0.99%
2022/09/14	4	48.78	1	48.90	48.85	3	2,866	0.10%
2022/09/13	0	0.00	3	49.53	49.80	-3	2,901	-0.10%
2022/09/12	0	0.00	1	49.10	49.00	-1	3,011	-0.03%
2022/09/08	4	47.65	0	0.00	48.10	4	3,178	0.13%
2022/09/07	8	47.35	1	47.40	47.15	7	3,249	0.22%
2022/09/06	7	48.88	0	0.00	48.15	7	3,297	0.21%
2022/09/05	1	50.10	0	0.00	50.10	1	3,312	0.03%
2022/09/01	12	50.17	0	0.00	50.20	12	3,454	0.35%
2022/08/30	1	50.31	0	50.80	50.60	1	3,605	0.03%
2022/08/29	10	50.25	1	50.20	50.20	9	3,669	0.25%
2022/08/26	7	50.87	0	0.00	51.60	7	3,781	0.19%
2022/08/25	4	50.60	3	50.67	50.70	1	4,102	0.02%
2022/08/23	1	50.00	3	49.97	50.00	-2	6,013	-0.03%
2022/08/22	1.1	50.04	0	0.00	50.20	1.1	6,194	0.02%
2022/08/19	0	0.00	1	50.50	50.60	-1	6,346	-0.02%
2022/08/17	1	50.20	5	50.70	50.40	-4	6,540	-0.06%
2022/08/16	2	50.35	4	50.53	50.40	-2	6,623	-0.03%
2022/08/15	2.1	50.70	7	50.34	50.40	-5	6,717	-0.07%
2022/08/12	1	50.80	4	50.95	51.10	-3	6,721	-0.04%
2022/08/11	4	50.43	2	50.50	50.60	2	6,755	0.03%
2022/08/10	7	49.86	3	49.93	49.80	4	6,770	0.06%
2022/08/09	0	0.00	1	49.05	49.10	-1	6,837	-0.01%
2022/08/08	6	48.63	3	48.55	48.60	3	6,957	0.04%
2022/08/05	0	0.00	1	48.80	48.85	-1	7,083	-0.01%
2022/08/04	0	48.00	0	0.00	47.95	0	7,101	0.00%
2022/08/03	1	48.10	0	0.00	48.10	1	7,121	0.01%
2022/08/02	1	48.25	0	0.00	48.30	1	7,144	0.01%
2022/08/01	0	0.00	0	49.65	49.50	0	7,140	0.00%
2022/07/28	2	49.35	2	49.28	49.30	0	7,157	0.00%
2022/07/27	1	48.90	0	49.30	49.00	1	7,182	0.01%
2022/07/26	1	49.00	5	48.75	48.70	-4	7,202	-0.06%
2022/07/25	3	48.90	5	49.02	49.20	-2	7,216	-0.03%
2022/07/22	12	49.39	8	49.02	49.20	4	7,219	0.06%
2022/07/21	8	48.00	0	48.80	48.75	8	7,194	0.11%
2022/07/20	11	47.66	3	47.85	47.50	8	7,182	0.11%
2022/07/19	0	0.00	1	46.90	46.90	-1	7,176	-0.01%
2022/07/18	2	47.15	7	47.06	47.00	-5	7,226	-0.07%
2022/07/15	3	46.48	1	46.60	46.60	2	7,237	0.03%
2022/07/14	5	46.84	2	46.83	46.80	3	7,239	0.04%
2022/07/13	3	46.72	5.1	46.71	47.05	-2.1	7,246	-0.03%
2022/07/12	0.1	45.60	0.5	45.70	45.70	-0.4	7,211	-0.01%
2022/07/11	0	0.00	4	46.24	46.25	-4	7,196	-0.06%
2022/07/08	1	46.05	1	46.17	46.05	0	7,190	0.00%
2022/07/07	1	45.25	1	46.20	46.25	0	7,184	0.00%
2022/07/06	3.3	45.42	0	0.00	45.10	3.3	7,162	0.05%
2022/07/05	1	45.95	2	46.60	46.55	-1	7,137	-0.01%
2022/07/04	0	0.00	1.7	46.16	45.70	-1.7	7,133	-0.02%
2022/07/01	4	48.31	37	47.46	47.00	-33	7,121	-0.46%
2022/06/30	11.7	49.91	2	49.55	49.30	9.7	7,040	0.14%
2022/06/29	2	52.35	15	52.27	52.20	-13	6,921	-0.19%
2022/06/28	15	53.17	0	0.00	53.10	15	6,904	0.22%
2022/06/27	5	53.40	22.2	53.47	53.60	-17.2	6,921	-0.25%
2022/06/23	16	52.74	0	0.00	52.50	16	6,879	0.23%
2022/06/22	0	0.00	4	53.35	53.20	-4	6,844	-0.06%
2022/06/21	0	0.00	2	54.15	54.60	-2	6,830	-0.03%
2022/06/20	6	53.62	3	52.90	52.90	3	6,795	0.04%
2022/06/17	3	54.47	2	54.85	55.50	1	6,680	0.01%
2022/06/16	2	56.45	24	56.55	55.20	-22	6,524	-0.34%
2022/06/15	4	56.58	9	56.61	56.20	-5	6,514	-0.08%
2022/06/14	21	55.90	4	55.78	56.40	17	6,485	0.26%
2022/06/13	2	55.60	7	55.60	55.50	-5	6,436	-0.08%
2022/06/10	1	56.60	3	56.60	56.40	-2	6,353	-0.03%
2022/06/09	8	56.59	2	56.45	56.40	6	6,310	0.10%
2022/06/08	3	56.70	0	0.00	56.40	3	6,213	0.05%
2022/06/07	3	56.70	0	0.00	56.20	3	6,155	0.05%
2022/06/06	8	56.36	0	0.00	56.30	8	6,090	0.13%
2022/06/02	35	57.15	24.1	56.83	56.50	10.9	5,993	0.18%
2022/06/01	12	55.25	14	55.12	56.00	-2	5,706	-0.04%
2022/05/31	17.1	54.70	6	55.48	54.60	11.1	5,360	0.21%
2022/05/30	3	53.97	0	0.00	54.30	3	3,832	0.08%
2022/05/26	1	54.10	0	0.00	54.40	1	3,640	0.03%
2022/05/24	2	53.20	0	0.00	53.20	2	3,683	0.05%
2022/05/23	1	54.60	0	0.00	53.80	1	3,696	0.03%
2022/05/19	7	54.09	0	0.00	54.00	7	3,686	0.19%
2022/05/18	1	55.50	1	55.40	55.60	0	3,604	0.00%
2022/05/17	5	55.24	13	55.34	54.90	-8	3,578	-0.22%
2022/05/16	4	56.57	0	0.00	55.90	4	3,497	0.11%
2022/05/13	3	58.50	0.3	59.60	58.50	2.8	3,385	0.08%
2022/05/12	0	0.00	1	61.10	61.00	-1	3,285	-0.03%
2022/05/11	0	0.00	2	61.60	61.30	-2	3,294	-0.06%
2022/05/10	1	61.50	1.3	60.88	61.50	-0.3	3,401	-0.01%
2022/05/06	0.1	60.30	3	60.43	60.50	-2.9	3,424	-0.08%
2022/05/05	1	60.90	3	61.07	61.30	-2	3,468	-0.06%
2022/05/04	1	60.80	3	60.67	60.80	-2	3,484	-0.06%
2022/04/29	1	58.80	0	0.00	59.00	1	3,495	0.03%
2022/04/27	1	57.80	2	58.00	58.50	-1	3,536	-0.03%
2022/04/26	1	59.00	0	59.60	59.40	1	3,534	0.03%
2022/04/25	1	59.10	0	59.60	59.50	1	3,530	0.03%
2022/04/22	3	59.80	11	60.01	60.60	-8	3,496	-0.23%
2022/04/21	0	0.00	2	60.40	60.70	-2	3,469	-0.06%
2022/04/20	1	60.30	5	60.50	60.50	-4	3,461	-0.12%
2022/04/19	1	60.40	1	61.40	60.10	0	3,474	0.00%
2022/04/18	16	60.96	0	60.50	60.60	16	3,473	0.46%
2022/04/14	0	0.00	0	61.20	61.10	0	3,541	0.00%
2022/04/13	0	0.00	1	61.30	61.40	-1	3,592	-0.03%
2022/04/12	0.1	60.30	0.7	60.30	60.20	-0.6	3,788	-0.02%
2022/04/11	1	60.00	0	60.40	60.20	1	3,787	0.03%
2022/04/08	1	61.00	2	61.00	60.80	-1	3,784	-0.03%
2022/04/07	1	61.10	0	61.50	60.80	1	3,773	0.03%
2022/04/06	1	61.80	0	0.00	61.80	1	3,737	0.03%
2022/04/01	0	0.00	0	62.30	62.10	0	3,705	0.00%
2022/03/31	0	0.00	0	63.10	62.80	0	3,688	0.00%
2022/03/30	1	62.90	2	62.70	62.60	-1	3,663	-0.03%
2022/03/29	0	62.70	0	0.00	62.70	0	3,649	0.00%
2022/03/25	0.2	62.95	3	62.87	62.80	-2.8	3,645	-0.08%
2022/03/24	0	0.00	0	63.10	63.30	0	3,651	0.00%
2022/03/22	1	62.70	0	62.75	62.80	1	3,661	0.03%
2022/03/21	0	0.00	0	62.90	62.30	0	3,677	0.00%
2022/03/17	0	0.00	1	63.00	62.90	-1	3,647	-0.03%
2022/03/16	1	61.30	1	61.50	61.40	0	3,647	0.00%
2022/03/15	1	61.20	42	61.20	61.20	-41	3,661	-1.12%
2022/03/14	29	62.16	0	0.00	62.10	29	3,671	0.79%
2022/03/11	16	62.40	0	62.40	62.40	16	3,733	0.43%
2022/03/09	0	0.00	0	62.30	61.90	0	3,785	0.00%
2022/03/08	0	0.00	0	62.00	61.90	0	3,808	0.00%
2022/03/07	1	61.90	1	61.70	62.60	0	3,803	0.00%
2022/03/04	1	64.10	1	63.60	63.70	0	3,830	0.00%
2022/03/03	0	0.00	0	64.70	64.70	0	3,864	0.00%
2022/03/02	2	64.75	4	64.80	64.80	-2	3,932	-0.05%
2022/03/01	3	65.13	1	65.00	64.80	2	3,908	0.05%
2022/02/25	3	63.83	0	0.00	63.80	3	3,836	0.08%
2022/02/24	2	64.20	16.1	63.93	63.70	-14.1	3,779	-0.37%
2022/02/23	2	64.40	4	64.67	64.60	-2	3,696	-0.05%
2022/02/22	6	63.47	0	63.40	63.90	6	3,637	0.16%
2022/02/21	0.3	63.80	1	64.00	64.00	-0.7	3,645	-0.02%
2022/02/18	0	0.00	1	63.10	63.00	-1	3,636	-0.03%
2022/02/17	40.1	63.70	42	63.29	63.10	-1.9	3,784	-0.05%
2022/02/16	1.6	62.54	2	62.70	62.90	-0.4	3,852	-0.01%
2022/02/15	1	62.00	0	0.00	62.00	1	3,898	0.03%
2022/02/14	6	62.03	2	62.40	62.30	4	4,021	0.10%
2022/02/11	1	63.00	38	62.80	63.30	-37	4,071	-0.91%
2022/02/10	0.1	63.40	10	63.16	63.60	-10	4,106	-0.24%
2022/02/09	2	61.05	4	61.30	61.40	-2	4,034	-0.05%
2022/02/08	7	60.10	4	61.23	61.10	3	4,088	0.07%
2022/02/07	3	60.30	5	59.96	60.20	-2	4,198	-0.05%
2022/01/26	2	60.45	6	60.27	60.00	-4	4,219	-0.09%
2022/01/25	3	60.40	0	0.00	60.40	3	4,375	0.07%
2022/01/24	1	61.80	0	0.00	61.50	1	4,369	0.02%
2022/01/21	2	61.85	0	0.00	62.00	2	4,417	0.05%
2022/01/20	4	61.53	0	0.00	62.00	4	4,457	0.09%
2022/01/19	4.1	62.05	0	0.00	62.00	4.1	4,484	0.09%
2022/01/18	1	62.80	0	0.00	62.60	1	4,506	0.02%
2022/01/17	7	62.21	3	62.20	62.40	4	4,573	0.09%
2022/01/14	32	62.40	1	62.50	62.40	31	4,656	0.67%
2022/01/13	1	62.90	2	63.15	63.30	-1	4,815	-0.02%
2022/01/12	4	62.80	0	0.00	63.30	4	4,944	0.08%
2022/01/11	6	63.42	0	0.00	63.40	6	5,062	0.12%
2022/01/10	2	63.85	0	0.00	64.00	2	5,313	0.04%
2022/01/06	0	0.00	11	65.34	65.70	-11	5,601	-0.20%
2022/01/05	17	66.45	4	66.58	66.20	13	5,650	0.23%
2022/01/04	1	64.50	0	0.00	64.50	1	5,601	0.02%
2021/12/29	1	64.90	0	0.00	64.90	1	6,247	0.02%
2021/12/27	0	0.00	2	65.00	65.00	-2	7,234	-0.03%
2021/12/24	0	0.00	3	64.70	64.60	-3	7,497	-0.04%
2021/12/23	1	64.80	0	0.00	64.60	1	7,932	0.01%
2021/12/20	1	63.60	0	0.00	63.60	1	8,387	0.01%
2021/12/17	0	0.00	37.6	63.80	63.90	-37.6	8,733	-0.43%
2021/12/16	3	64.00	2	64.00	64.00	1	9,052	0.01%
2021/12/15	2	63.90	3	64.20	63.90	-1	9,158	-0.01%
2021/12/14	0.4	64.30	0	0.00	64.20	0.4	9,301	0.00%
2021/12/13	1	65.30	1	64.80	64.80	0	9,340	0.00%
2021/12/10	0	0.00	7	65.39	65.30	-7	9,585	-0.07%
2021/12/09	3	64.73	0	0.00	65.20	3	9,552	0.03%
2021/12/08	3	64.60	1	64.50	64.30	2	9,529	0.02%
2021/12/07	4.6	64.46	11	64.41	64.30	-6.4	9,514	-0.07%
2021/12/06	0	0.00	5	65.20	65.50	-5	9,462	-0.05%
2021/12/03	0	0.00	15	64.70	64.40	-15	9,490	-0.16%
2021/12/02	0	0.00	10	64.33	64.30	-10	9,489	-0.11%
2021/12/01	2	64.60	1	64.40	64.90	1	9,490	0.01%
2021/11/30	2	65.00	0	0.00	65.20	2	9,519	0.02%
2021/11/29	6	64.30	2	65.40	65.00	4	9,497	0.04%
2021/11/26	43	65.55	0	0.00	65.10	43	9,469	0.45%
2021/11/25	1	66.70	1	66.70	66.60	0	9,412	0.00%
2021/11/23	11.2	66.60	3	66.67	66.60	8.2	9,460	0.09%
2021/11/22	5	67.10	2	67.00	67.10	3	9,442	0.03%
2021/11/19	7.2	66.85	5	66.90	66.70	2.2	9,486	0.02%
2021/11/18	1.1	67.19	0	0.00	67.10	1.1	9,548	0.01%
2021/11/17	3.4	66.99	1	67.30	66.90	2.4	9,682	0.02%
2021/11/16	18	67.58	10	67.34	67.30	8	9,779	0.08%
2021/11/15	6	68.37	0	0.00	68.00	6	9,836	0.06%
2021/11/12	0	0.00	2	69.00	68.90	-2	9,928	-0.02%
2021/11/11	18	70.64	24	70.35	69.30	-6	9,930	-0.06%
2021/11/10	8	70.00	1	70.10	70.20	7	9,851	0.07%
2021/11/09	1	69.70	2	69.80	69.60	-1	9,853	-0.01%
2021/11/05	6	69.87	15	69.86	70.00	-9	9,845	-0.09%
2021/11/04	13	70.80	4	70.33	70.00	9	9,782	0.09%
2021/11/03	3	69.60	13	69.61	69.80	-10	9,643	-0.10%
2021/11/02	2	70.00	16	69.46	69.10	-14	9,609	-0.15%
2021/11/01	4	68.80	4	68.55	68.60	0	9,474	0.00%
2021/10/29	6	68.70	33	68.30	68.80	-27	9,456	-0.29%
2021/10/28	9.1	68.79	24	68.67	68.60	-14.9	9,393	-0.16%
2021/10/27	2	67.70	1	67.70	67.70	1	9,316	0.01%
2021/10/26	0	0.00	3	68.13	68.00	-3	9,311	-0.03%
2021/10/25	1	68.50	2	68.40	68.30	-1	9,279	-0.01%
2021/10/22	4	67.43	4	67.75	67.90	0	9,259	0.00%
2021/10/21	33	66.53	551	67.63	66.50	-518	9,213	-5.62%	大賣/鉅額交易
2021/10/20	12	68.45	543	67.62	67.90	-531	9,154	-5.80%	大賣/鉅額交易
2021/10/19	15	68.25	1	68.00	68.00	14	9,037	0.15%
2021/10/18	30	69.70	17	69.28	68.70	13	8,913	0.15%
2021/10/15	381	70.95	16	70.61	70.80	365	8,729	4.18%	大買/鉅額交易
2021/10/14	5	69.86	260	68.60	68.50	-255	8,527	-2.99%	大賣/鉅額交易
2021/10/12	2	68.40	1	69.10	67.90	1	8,397	0.01%
2021/10/08	2	69.95	12	69.98	70.10	-10	8,305	-0.12%
2021/10/07	11	69.65	4	69.28	69.40	7	8,151	0.09%
2021/10/06	20	69.14	3	68.80	68.30	17	8,078	0.21%
2021/10/05	708	69.92	59.9	70.20	71.20	648.2	7,773	8.34%	大買/鉅額交易
2021/10/04	322	70.89	27	70.37	70.90	295	7,414	3.98%	大買/鉅額交易
2021/10/01	3.2	68.80	3	69.67	67.60	0.2	6,842	0.00%
2021/09/30	1	70.10	10.3	70.69	70.30	-9.3	6,600	-0.14%
2021/09/29	14	68.30	4	68.58	68.70	10	6,218	0.16%
2021/09/28	4	69.00	9	68.81	69.40	-5	6,209	-0.08%
2021/09/27	11	68.50	5	68.56	68.80	6	6,058	0.10%
2021/09/24	5	68.98	23	69.28	68.70	-18	5,961	-0.30%
2021/09/23	6	67.13	9	67.43	68.00	-3	5,645	-0.05%
2021/09/22	4	65.85	0	0.00	66.20	4	5,330	0.08%
2021/09/17	0	0.00	2	66.05	66.50	-2	5,240	-0.04%
2021/09/16	2	64.60	0	0.00	64.40	2	5,113	0.04%
2021/09/15	2	65.20	4	65.70	65.00	-2	5,073	-0.04%
2021/09/13	0	0.00	5	63.30	63.00	-5	4,862	-0.10%
2021/09/09	2	63.30	0	0.00	63.50	2	5,004	0.04%
2021/09/08	8.7	63.31	0	0.00	62.90	8.7	5,002	0.17%
2021/09/07	1	64.00	0	0.00	64.30	1	4,951	0.02%
2021/09/06	1	65.00	2	64.25	64.00	-1	4,946	-0.02%
2021/09/03	5	64.26	3	64.67	64.90	2	4,952	0.04%
2021/09/02	31	64.98	4	64.95	64.20	27	4,909	0.55%
2021/09/01	4	65.83	10	66.00	65.60	-6	4,851	-0.12%
2021/08/24	0	0.00	1	66.40	65.70	-1	5,050	-0.02%
2021/08/23	4	66.80	7	66.89	67.30	-3	5,006	-0.06%
2021/08/20	14	64.95	15	64.84	65.90	-1	4,871	-0.02%
2021/08/19	24	64.78	10	64.00	64.50	14	4,791	0.29%
2021/08/18	1	66.10	4	65.88	66.80	-3	4,610	-0.07%
2021/08/17	1	64.30	8	64.39	64.40	-7	4,482	-0.16%
2021/08/16	2	63.75	1	64.00	63.90	1	4,440	0.02%
2021/08/13	1	64.00	2	64.40	64.00	-1	4,433	-0.02%
2021/08/11	0	0.00	3	62.80	63.30	-3	4,404	-0.07%
2021/08/10	0	0.00	1	62.30	62.20	-1	4,479	-0.02%
2021/08/09	0	0.00	1	62.80	62.80	-1	4,608	-0.02%
2021/08/05	0	0.00	8	63.20	63.20	-8	4,772	-0.17%
2021/08/03	5	62.00	1	61.80	62.30	4	5,070	0.08%
2021/08/02	0	0.00	6.5	62.02	62.20	-6.5	5,105	-0.13%
2021/07/30	0.1	62.50	1	61.80	61.60	-1	5,173	-0.02%
2021/07/29	1	62.70	1	62.70	62.70	0	5,196	0.00%
2021/07/28	4	61.68	0	0.00	62.20	4	5,306	0.08%
2021/07/27	1	62.90	2	62.85	62.50	-1	5,499	-0.02%
2021/07/26	5	62.74	0	0.00	63.10	5	5,680	0.09%
2021/07/22	0	0.00	1	62.40	62.40	-1	5,708	-0.02%
2021/07/21	0.2	64.00	24	63.08	63.00	-23.8	5,794	-0.41%
2021/07/20	10.3	64.70	0	0.00	64.20	10.3	5,755	0.18%
2021/07/19	13	65.81	1	65.60	65.80	12	5,777	0.21%
2021/07/16	0	66.90	1	66.30	66.50	-1	5,967	-0.02%
2021/07/15	14	66.85	2	67.10	66.70	12	6,086	0.20%
2021/07/14	10	65.95	0	0.00	65.80	10	6,100	0.16%
2021/07/13	5	66.40	9	66.76	66.10	-4	6,153	-0.07%
2021/07/12	1	65.60	0	0.00	65.80	1	6,170	0.02%
2021/07/09	2	64.80	1	65.20	65.00	1	6,253	0.02%
2021/07/08	5	65.32	2	65.70	65.50	3	6,399	0.05%
2021/07/07	1	65.60	1	65.50	65.50	0	6,501	0.00%
2021/07/06	1	66.20	8	66.14	66.00	-7	6,572	-0.11%
2021/07/05	1	66.00	5	66.50	67.00	-4	6,628	-0.06%
2021/07/01	11.3	65.16	3	65.43	65.10	8.3	6,709	0.12%
2021/06/30	1	65.90	2	65.70	65.70	-1	6,760	-0.01%
2021/06/29	5	65.46	0	0.00	65.30	5	6,904	0.07%
2021/06/28	0	0.00	1	65.60	65.30	-1	7,157	-0.01%
2021/06/25	0	0.00	1	65.90	65.60	-1	7,238	-0.01%
2021/06/24	1	65.50	0	0.00	65.40	1	7,302	0.01%
2021/06/23	0	0.00	2.1	64.71	65.10	-2.1	7,422	-0.03%
2021/06/22	1	63.80	0	0.00	63.90	1	7,633	0.01%
2021/06/21	4	64.38	0	0.00	64.20	4	7,891	0.05%
2021/06/18	1	66.00	5	65.90	65.70	-4	8,989	-0.04%
2021/06/17	2	64.90	0	0.00	65.00	2	9,076	0.02%
2021/06/16	1	64.70	1	64.80	64.60	0	9,342	0.00%
2021/06/15	2	65.20	0	0.00	65.00	2	9,745	0.02%
2021/06/11	1	65.10	3	64.83	64.90	-2	10,415	-0.02%
2021/06/10	1	64.20	0	0.00	64.20	1	10,545	0.01%
2021/06/09	2	63.45	0	0.00	63.40	2	10,719	0.02%
2021/06/07	0.1	63.90	6	63.50	63.50	-5.9	11,381	-0.05%
2021/06/04	7	63.84	6	64.40	64.00	1	11,419	0.01%
2021/06/03	2	65.00	0	0.00	65.10	2	11,503	0.02%
2021/06/02	2	66.00	0	0.00	65.90	2	11,547	0.02%
2021/06/01	12	65.96	9	66.19	66.40	3	11,512	0.03%
2021/05/31	6	65.20	8	65.45	65.30	-2	11,685	-0.02%
2021/05/28	2	65.30	4	64.95	64.60	-2	11,746	-0.02%
2021/05/26	8	63.70	6	64.40	64.00	2	12,006	0.02%
2021/05/25	8	64.18	7	64.21	64.30	1	12,460	0.01%
2021/05/24	6	63.60	10	63.03	63.50	-4	13,058	-0.03%
2021/05/21	0	0.00	4	63.40	63.10	-4	13,201	-0.03%
2021/05/20	8	62.33	19	62.46	62.20	-11	13,440	-0.08%
2021/05/19	1	61.80	0	0.00	62.10	1	13,616	0.01%
2021/05/18	85	60.80	84	60.55	62.70	1	13,799	0.01%
2021/05/17	11	57.70	15	58.47	57.80	-4	13,988	-0.03%
2021/05/14	0	0.00	1	61.60	60.90	-1	14,093	-0.01%
2021/05/13	7	60.66	16	61.26	61.20	-9	14,457	-0.06%
2021/05/12	8	59.61	6	60.70	59.80	2	14,679	0.01%
2021/05/11	6.1	63.46	4	63.35	62.00	2.1	15,153	0.01%
2021/05/10	2	65.25	1.1	65.60	65.40	0.9	15,223	0.01%
2021/05/07	4	65.83	1	65.80	66.20	3	15,477	0.02%
2021/05/06	0	0.00	8	64.01	64.40	-8	15,780	-0.05%
2021/05/05	5	64.46	2	64.80	63.60	3	16,217	0.02%
2021/05/04	11	64.18	8	65.06	64.20	3	16,250	0.02%
2021/05/03	11	66.56	11	66.15	66.70	0	16,320	0.00%
2021/04/29	8	69.19	5.3	69.32	69.00	2.7	16,341	0.02%
2021/04/28	1	69.70	6	70.08	69.70	-5	16,457	-0.03%
2021/04/27	9.3	71.07	13	70.72	70.70	-3.8	16,704	-0.02%
2021/04/26	0	0.00	6	69.63	69.60	-6	16,916	-0.04%
2021/04/23	1	69.50	3	69.73	69.60	-2	17,894	-0.01%
2021/04/22	19	70.53	7	70.29	69.30	12	19,364	0.06%
2021/04/21	10	71.19	6	70.98	70.80	4	21,177	0.02%
2021/04/20	3	71.10	0	0.00	71.00	3	23,422	0.01%
2021/04/19	6	71.33	0	0.00	71.10	6	24,127	0.02%
2021/04/16	15	71.64	2	71.80	71.70	13	24,288	0.05%
2021/04/15	24	70.44	1	70.60	70.80	23	24,357	0.09%
2021/04/14	20	71.86	10	70.57	71.10	10	24,344	0.04%
2021/04/13	19	72.23	3	72.37	72.10	16	24,468	0.07%
2021/04/12	2	72.25	19	72.30	72.10	-17	24,572	-0.07%
2021/04/09	3	72.07	3	72.17	72.00	0	24,711	0.00%
2021/04/08	10	72.36	13.9	72.30	72.30	-3.9	24,687	-0.02%
2021/04/07	18	72.39	1	72.70	73.10	17	24,603	0.07%
2021/04/06	7	72.36	3	72.43	72.10	4	24,526	0.02%
2021/04/01	16	71.95	4.1	71.93	71.90	11.9	24,495	0.05%
2021/03/31	32	72.90	40	73.29	72.60	-8	24,416	-0.03%
2021/03/30	9	74.27	11	74.36	74.80	-2	24,191	-0.01%
2021/03/29	7	74.26	8	74.34	74.10	-1	24,121	0.00%
2021/03/26	14	74.00	10	74.19	73.80	4	24,108	0.02%
2021/03/25	14	74.45	5	74.90	74.10	9	24,013	0.04%
2021/03/24	18	75.77	15	75.47	75.40	3	23,836	0.01%
2021/03/23	60	76.80	40	77.37	76.10	20	23,564	0.08%
2021/03/22	14	73.12	38	73.66	74.00	-24	22,465	-0.11%
2021/03/19	7	73.54	2	73.55	73.00	5	22,308	0.02%
2021/03/18	23	74.82	13.1	74.76	74.80	9.9	22,105	0.04%
2021/03/17	17	74.51	20.1	73.93	73.40	-3.1	21,765	-0.01%
2021/03/16	8	72.71	17.1	72.70	72.50	-9.1	21,200	-0.04%
2021/03/15	2	72.65	6	72.68	72.80	-4	21,150	-0.02%
2021/03/12	12.1	72.97	21.4	73.05	73.30	-9.3	21,192	-0.04%
2021/03/11	5	71.30	19	71.02	71.30	-14	21,120	-0.07%
2021/03/10	0	0.00	12	69.43	69.60	-12	20,960	-0.06%
2021/03/09	5	68.18	5	68.46	69.00	0	20,933	0.00%
2021/03/08	22	69.77	0	0.00	69.00	22	20,785	0.11%
2021/03/05	31	70.77	15	70.19	70.00	16	20,689	0.08%
2021/03/04	6	70.68	6	71.17	70.50	0	20,660	0.00%
2021/03/03	2	70.25	7	70.26	70.80	-5	20,431	-0.02%
2021/03/02	5.1	69.93	6	70.42	69.30	-0.9	20,303	0.00%
2021/02/26	16	70.40	27	70.13	70.00	-11	20,163	-0.05%
2021/02/25	240	73.16	209	71.43	71.30	31	19,931	0.16%	大買/大賣/
2021/02/24	31	71.10	28.8	71.69	70.60	2.2	19,489	0.01%
2021/02/23	6	69.58	13	69.28	69.70	-7	18,843	-0.04%
2021/02/22	22	70.16	3.1	70.14	69.70	18.9	18,685	0.10%
2021/02/19	16	69.08	1	69.50	69.40	15	18,424	0.08%
2021/02/18	17	70.06	1	70.50	70.20	16	18,213	0.09%
2021/02/17	15	70.07	2.1	69.05	69.90	12.9	17,982	0.07%
2021/02/05	6	70.80	16	70.98	70.40	-10	17,708	-0.06%
2021/02/04	24	70.57	13.1	70.33	70.40	10.9	17,457	0.06%
2021/02/03	57	73.67	58	72.61	72.50	-1	17,039	-0.01%
2021/02/02	89.1	75.11	65	74.22	73.60	24.1	16,672	0.14%
2021/02/01	25	74.54	11	73.88	74.90	14	15,953	0.09%
2021/01/29	8	77.05	49.5	75.94	74.80	-41.5	15,757	-0.26%
2021/01/28	22	77.33	13	76.73	77.20	9	15,459	0.06%
2021/01/27	31	77.19	28	77.51	78.20	3	15,072	0.02%
2021/01/26	8	74.56	25	75.12	74.40	-17	14,563	-0.12%
2021/01/25	25	75.65	29	74.71	75.30	-4	14,395	-0.03%
2021/01/22	8	73.96	16	74.38	75.60	-8	14,088	-0.06%
2021/01/21	9	72.42	5.1	73.40	72.50	3.9	13,851	0.03%
2021/01/20	12	73.56	17	73.25	72.10	-5	13,646	-0.04%
2021/01/19	41	75.99	23	76.29	76.00	18	13,299	0.14%
2021/01/18	32	75.79	17	76.53	77.30	15	12,960	0.12%
2021/01/15	34.4	76.65	43.1	76.73	75.60	-8.7	11,917	-0.07%
2021/01/14	136.1	75.04	122	77.27	76.90	14.1	10,349	0.14%	大買/大賣/
2021/01/13	94	69.82	84	71.44	72.80	10	8,308	0.12%
2021/01/12	33	67.70	13	67.70	67.70	20	5,923	0.34%
2021/01/11	3	61.60	8	61.60	61.60	-5	5,142	-0.10%
2021/01/08	4	54.30	2	55.20	56.00	2	4,890	0.04%
2021/01/07	3	55.53	1	55.70	55.60	2	4,712	0.04%
2021/01/06	10	56.20	29	56.00	55.70	-19	4,613	-0.41%
2021/01/05	19	56.01	8	56.39	56.10	11	4,309	0.26%
2021/01/04	13	55.18	18	54.99	55.60	-5	4,071	-0.12%
2020/12/31	4	53.50	0	0.00	53.40	4	3,844	0.10%
2020/12/29	1	53.30	0.3	53.70	53.40	0.7	3,724	0.02%
2020/12/28	1	53.80	3	54.10	54.00	-2	3,684	-0.05%
2020/12/25	11	53.72	8	53.54	53.70	3	3,627	0.08%
2020/12/24	7	53.07	0	0.00	52.70	7	3,521	0.20%
2020/12/23	5	52.40	2	52.20	52.10	3	3,454	0.09%
2020/12/22	2	52.55	1	52.00	52.00	1	3,437	0.03%
2020/12/18	3	52.13	2	52.40	51.90	1	3,403	0.03%
2020/12/17	0	0.00	5	52.58	52.60	-5	3,360	-0.15%
2020/12/16	2	52.80	0	0.00	52.90	2	3,354	0.06%
2020/12/15	12	52.18	0	0.00	52.00	12	3,341	0.36%
2020/12/14	6	53.03	1	53.00	52.70	5	3,279	0.15%
2020/12/11	1	52.30	3	52.97	53.00	-2	3,205	-0.06%
2020/12/10	3	53.37	0	0.00	53.20	3	3,128	0.10%
2020/12/09	3	55.03	7	54.86	54.70	-4	2,998	-0.13%
2020/12/08	14	55.09	2	55.35	54.70	12	2,877	0.42%
2020/12/07	22	55.00	16	55.53	56.30	6	2,632	0.23%
2020/12/04	0	0.00	2	52.40	52.50	-2	2,227	-0.09%
2020/12/03	3	51.80	0	0.00	51.60	3	2,175	0.14%
2020/12/02	3	52.20	0	0.00	52.20	3	2,119	0.14%
2020/11/30	0	0.00	4	52.43	52.60	-4	2,111	-0.19%
2020/11/27	0	0.00	5	52.10	52.10	-5	2,002	-0.25%
2020/11/26	0	0.00	1	52.10	52.20	-1	2,000	-0.05%
2020/11/25	0	0.00	2	51.70	51.60	-2	2,039	-0.10%
2020/11/24	2	51.90	4	52.10	51.60	-2	2,028	-0.10%
2020/11/23	3	52.50	1	52.50	52.40	2	2,003	0.10%
2020/11/20	2	51.95	4	51.93	52.10	-2	1,960	-0.10%
2020/11/19	0	0.00	4	51.70	51.50	-4	1,946	-0.21%
2020/11/17	2	51.25	0	0.00	51.30	2	1,939	0.10%
2020/11/16	1	51.40	0	0.00	51.50	1	1,987	0.05%
2020/11/13	3	51.13	0	0.00	51.00	3	1,988	0.15%
2020/11/12	1	52.30	1	52.10	52.30	0	1,946	0.00%
2020/11/11	0.4	52.30	1	52.20	52.30	-0.7	1,952	-0.03%
2020/11/10	0	0.00	2	51.80	51.60	-2	1,934	-0.10%
2020/11/06	1	51.30	0	0.00	51.30	1	1,968	0.05%
2020/11/05	1	51.40	2	51.35	51.20	-1	1,984	-0.05%
2020/11/04	0	0.00	1	51.20	51.10	-1	1,995	-0.05%
2020/11/03	3	50.87	0	0.00	51.10	3	2,012	0.15%
2020/10/30	0	0.00	5	50.20	50.10	-5	2,045	-0.24%
2020/10/29	9	50.29	0	0.00	50.40	9	2,036	0.44%
2020/10/27	0	0.00	2	51.20	51.20	-2	2,070	-0.10%
2020/10/23	1	51.30	0	0.00	51.70	1	2,118	0.05%
2020/10/21	3	51.47	1	51.60	51.40	2	2,221	0.09%
2020/10/20	1	51.50	0	0.00	51.60	1	2,272	0.04%
2020/10/19	1	52.10	0	0.00	51.90	1	2,330	0.04%
2020/10/16	1	51.90	0	0.00	51.20	1	2,420	0.04%
2020/10/15	1	51.40	1	51.40	51.40	0	2,494	0.00%
2020/10/14	10	52.10	2.2	51.86	51.80	7.8	2,580	0.30%
2020/10/13	0	0.00	3	51.77	52.00	-3	2,672	-0.11%
2020/10/12	2	52.20	1	52.00	52.00	1	2,723	0.04%
2020/10/08	5	52.10	0	0.00	52.10	5	2,790	0.18%
2020/10/07	0	0.00	4	51.60	51.40	-4	2,825	-0.14%
2020/10/05	1	51.10	1	51.00	51.00	0	2,886	0.00%
2020/09/30	1.6	51.54	1	51.40	51.50	0.6	2,926	0.02%
2020/09/29	2	51.40	7	51.54	51.30	-5	2,956	-0.17%
2020/09/28	0	0.00	2	51.25	51.00	-2	3,033	-0.07%
2020/09/25	1	50.40	1	50.00	50.40	0	3,081	0.00%
2020/09/24	2	50.30	1	50.30	50.30	1	3,106	0.03%
2020/09/23	2	51.15	0	0.00	51.40	2	3,069	0.07%
2020/09/22	2	52.10	0	0.00	52.00	2	3,132	0.06%
2020/09/21	1	53.80	0	0.00	53.00	1	3,162	0.03%
2020/09/18	1	53.10	2	53.10	52.60	-1	3,183	-0.03%
2020/09/16	1	53.30	0	0.00	53.00	1	3,255	0.03%
2020/09/15	0	0.00	2	53.05	53.20	-2	3,260	-0.06%
2020/09/14	4	52.80	0	0.00	52.80	4	3,342	0.12%
2020/09/11	0	0.00	5	52.40	52.70	-5	3,368	-0.15%
2020/09/10	1	52.30	0	0.00	52.30	1	3,385	0.03%
2020/09/08	4	52.35	0	0.00	52.30	4	3,422	0.12%
2020/09/07	2	52.70	0	0.00	52.70	2	3,443	0.06%
2020/09/04	1	52.50	0	0.00	52.50	1	3,478	0.03%
2020/09/03	2	53.80	3	53.50	53.30	-1	3,473	-0.03%
2020/09/02	0.5	53.40	6	53.30	53.40	-5.5	3,466	-0.16%
2020/09/01	2	52.60	0	0.00	53.00	2	3,495	0.06%
2020/08/31	0	0.00	2	53.40	52.20	-2	3,513	-0.06%
2020/08/28	0	0.00	1	53.00	53.00	-1	3,494	-0.03%
2020/08/27	1	52.90	1	53.10	53.10	0	3,529	0.00%
2020/08/26	1	52.80	2	53.30	53.30	-1	3,540	-0.03%
2020/08/25	5	53.16	5	53.24	53.10	0	3,558	0.00%
2020/08/24	2	51.90	11	52.21	52.10	-9	3,587	-0.25%
2020/08/21	2	51.50	1	51.40	51.80	1	3,590	0.03%
2020/08/20	5	51.08	3.3	51.27	51.20	1.7	3,581	0.05%
2020/08/19	2	54.00	4	53.65	53.50	-2	3,523	-0.06%
2020/08/18	1	53.50	0	0.00	54.00	1	3,510	0.03%
2020/08/17	1	53.70	1	53.60	54.30	0	3,521	0.00%
2020/08/14	2	53.60	3	53.47	53.60	-1	3,521	-0.03%
2020/08/13	1	53.10	1	53.10	53.10	0	3,519	0.00%
2020/08/12	4	53.55	2	53.60	53.60	2	3,485	0.06%
2020/08/11	6	53.90	3	53.77	53.70	3	3,501	0.09%
2020/08/10	1.3	54.40	2	54.50	54.40	-0.7	3,522	-0.02%
2020/08/07	1	54.50	4	54.80	54.30	-3	3,561	-0.08%
2020/08/06	3	54.83	5	55.00	54.80	-2	3,566	-0.06%
2020/08/05	1	54.50	1	54.80	54.50	0	3,592	0.00%
2020/08/04	1	53.90	2	54.00	54.50	-1	3,614	-0.03%
2020/07/31	1	54.20	0	0.00	54.20	1	3,640	0.03%
2020/07/30	0	0.00	2	53.70	54.80	-2	3,669	-0.05%
2020/07/29	2	53.50	0	0.00	53.70	2	3,676	0.05%
2020/07/28	2	55.00	1	54.00	53.60	1	3,734	0.03%
2020/07/27	5	54.00	0	0.00	53.60	5	3,923	0.13%
2020/07/24	3	54.77	4	54.55	54.20	-1	3,912	-0.03%
2020/07/23	2	56.20	1	56.00	55.30	1	3,881	0.03%
2020/07/22	15	57.85	2	57.90	58.00	13	3,845	0.34%
2020/07/21	3	57.47	5	57.60	57.60	-2	3,757	-0.05%
2020/07/20	3	57.17	2	56.85	56.90	1	3,695	0.03%
2020/07/17	24	57.82	6.2	58.31	57.70	17.8	3,632	0.49%
2020/07/16	2	57.45	0	0.00	58.00	2	3,580	0.06%
2020/07/15	3.4	57.44	0	0.00	57.20	3.4	3,552	0.09%
2020/07/14	1	58.40	3	57.97	57.70	-2	3,530	-0.06%
2020/07/13	0	0.00	1	58.20	58.00	-1	3,522	-0.03%
2020/07/10	1	57.40	0.4	58.00	57.10	0.7	3,528	0.02%
2020/07/09	0	0.00	8	58.39	58.00	-8	3,536	-0.23%
2020/07/08	1	58.10	1	58.10	58.20	0	3,499	0.00%
2020/07/07	9	57.89	5	58.10	57.90	4	3,496	0.11%
2020/07/06	5	57.90	3	57.93	57.80	2	3,540	0.06%
2020/07/03	1	56.80	2	57.90	57.00	-1	3,549	-0.03%
2020/07/02	3	56.97	6	57.00	57.40	-3	3,543	-0.08%
2020/07/01	11	57.40	4	57.75	57.00	7	3,542	0.20%
2020/06/30	0	0.00	9	56.23	56.50	-9	3,455	-0.26%
2020/06/29	3	55.33	1	55.40	55.20	2	3,419	0.06%
2020/06/24	3	55.57	2	55.85	55.90	1	3,392	0.03%
2020/06/23	2	54.85	1	54.80	54.70	1	3,334	0.03%
2020/06/22	2	54.30	1	54.20	54.40	1	3,338	0.03%
2020/06/19	4	54.83	1	54.40	54.10	3	3,365	0.09%
2020/06/18	1	54.90	1	54.70	55.20	0	3,317	0.00%
2020/06/17	3	54.90	4	54.75	54.50	-1	3,313	-0.03%
2020/06/15	8	53.44	0	0.00	53.10	8	3,485	0.23%
2020/06/12	1	53.70	0	0.00	53.80	1	3,523	0.03%
2020/06/11	3	54.70	4	54.90	54.50	-1	3,600	-0.03%
2020/06/10	1	55.80	0	0.00	55.70	1	3,628	0.03%
2020/06/09	2	55.55	2	55.50	55.40	0	3,744	0.00%
2020/06/08	0	0.00	2	55.70	55.80	-2	3,846	-0.05%
2020/06/05	1	55.40	3	55.53	55.50	-2	3,834	-0.05%
2020/06/04	7	55.16	0.6	55.20	55.20	6.4	3,822	0.17%
2020/06/03	2	55.10	1	55.20	55.20	1	3,835	0.03%
2020/06/02	1	54.20	1	54.60	54.30	0	3,837	0.00%
2020/06/01	2	54.10	0	0.00	54.00	2	3,825	0.05%
2020/05/28	3	54.40	0	0.00	53.70	3	3,791	0.08%
2020/05/27	2	54.00	0	0.00	54.30	2	3,829	0.05%
2020/05/26	0	0.00	2	54.20	54.00	-2	3,853	-0.05%
2020/05/22	1	53.60	3	54.00	53.60	-2	3,860	-0.05%
2020/05/20	1	54.60	0	0.00	54.70	1	3,844	0.03%
2020/05/18	6	53.80	0	0.00	53.70	6	3,845	0.16%
2020/05/15	5	54.64	0	0.00	54.80	5	3,815	0.13%
2020/05/14	6	55.68	3	56.03	55.50	3	3,778	0.08%
2020/05/13	1	56.70	0	0.00	56.80	1	3,739	0.03%
2020/05/12	1	56.60	0	0.00	56.50	1	3,743	0.03%
2020/05/11	6	57.05	9	57.08	57.40	-3	3,742	-0.08%
2020/05/08	3	56.37	6	56.43	56.20	-3	3,714	-0.08%
2020/05/07	7	55.96	3	55.67	56.00	4	3,679	0.11%
2020/05/06	12	55.68	1	55.50	55.50	11	3,663	0.30%
2020/05/05	4	56.15	1	56.70	55.90	3	3,633	0.08%
2020/05/04	9	55.53	1	56.10	56.30	8	3,626	0.22%
2020/04/30	13.5	57.81	13	57.92	57.60	0.5	3,581	0.01%
2020/04/29	1	54.80	0	0.00	54.90	1	3,414	0.03%
2020/04/28	4	54.65	1	54.60	54.60	3	3,425	0.09%
2020/04/27	1.5	54.67	1	54.50	54.60	0.5	3,521	0.01%
2020/04/23	1	53.80	1	53.40	53.80	0	3,521	0.00%
2020/04/22	0	0.00	3	52.07	53.10	-3	3,514	-0.09%
2020/04/21	3	52.60	1	52.50	52.40	2	3,505	0.06%
2020/04/20	20	54.20	2	54.25	54.40	18	3,478	0.52%
2020/04/17	4	54.80	7	54.94	54.50	-3	3,472	-0.09%
2020/04/16	2	54.00	3	54.17	54.00	-1	3,419	-0.03%
2020/04/15	6	54.55	2.1	54.56	54.50	4	3,391	0.12%
2020/04/14	1	54.50	2	54.60	54.30	-1	3,367	-0.03%
2020/04/13	3	53.53	0	0.00	53.50	3	3,353	0.09%
2020/04/10	0	0.00	2	54.30	54.30	-2	3,367	-0.06%
2020/04/09	10	55.65	3	56.30	54.80	7	3,354	0.21%
2020/04/08	2	52.50	5	52.38	53.40	-3	3,239	-0.09%
2020/04/07	1.4	50.98	1	51.20	51.20	0.4	3,189	0.01%
2020/04/01	1	49.70	0	0.00	49.00	1	3,164	0.03%
2020/03/31	2	49.20	0	0.00	49.50	2	3,161	0.06%
2020/03/30	0	0.00	2	48.83	49.25	-2	3,144	-0.06%
2020/03/27	4	50.35	0	0.00	49.55	4	3,154	0.13%
2020/03/25	2.5	50.03	0	0.00	49.95	2.5	3,165	0.08%
2020/03/24	0	0.00	1	48.55	48.75	-1	3,153	-0.03%
2020/03/20	8	48.80	1	49.60	49.50	7	3,220	0.22%
2020/03/19	1	47.80	14	48.36	46.20	-13	3,172	-0.41%
2020/03/18	1	50.10	12	50.28	50.00	-11	3,119	-0.35%
2020/03/17	6	50.68	2	50.30	51.00	4	3,177	0.13%
2020/03/16	1	51.80	3	51.97	52.00	-2	3,134	-0.06%
2020/03/13	5	51.02	10	50.91	53.30	-5	3,082	-0.16%
2020/03/12	1	55.30	10.5	55.41	55.20	-9.5	2,982	-0.32%
2020/03/11	1	58.20	1	58.01	58.10	0	2,899	0.00%
2020/03/10	1	58.10	0	0.00	58.10	1	2,910	0.03%
2020/03/09	1	58.40	1	58.50	58.50	0	2,907	0.00%
2020/03/06	1	58.70	0	0.00	58.50	1	2,863	0.03%
2020/03/05	0	0.00	1	59.70	59.90	-1	2,843	-0.04%
2020/03/04	5	59.08	1	58.80	59.00	4	2,858	0.14%
2020/03/03	2	59.40	0	0.00	59.20	2	2,843	0.07%
2020/03/02	1	58.30	0	0.00	58.70	1	2,850	0.04%
2020/02/27	4	59.55	2	59.55	59.50	2	2,885	0.07%
2020/02/26	4	59.63	0.2	60.00	59.60	3.8	2,863	0.13%
2020/02/25	2	60.00	0	0.00	59.90	2	2,870	0.07%
2020/02/24	3	60.17	0	0.00	60.10	3	2,888	0.10%
2020/02/21	1	60.40	4	60.60	60.50	-3	2,895	-0.10%
2020/02/20	2	60.90	0	0.00	60.70	2	2,941	0.07%
2020/02/14	1	61.30	0	0.00	61.20	1	3,032	0.03%
2020/02/13	0	0.00	2	61.15	61.30	-2	3,058	-0.07%
2020/02/12	1	61.10	0	0.00	61.20	1	3,074	0.03%
2020/02/11	1	60.70	0	0.00	60.60	1	3,095	0.03%
2020/02/10	1	60.20	1	60.40	60.40	0	3,125	0.00%
2020/02/07	0	0.00	4	61.00	61.40	-4	3,186	-0.13%
2020/02/06	1	61.40	0	0.00	61.60	1	3,264	0.03%
2020/02/04	0	0.00	4	60.68	61.00	-4	3,554	-0.11%
2020/01/31	0	0.00	1	60.50	60.50	-1	3,521	-0.03%
2020/01/30	2	60.60	1	61.00	59.80	1	3,507	0.03%
2020/01/20	0	0.00	8	66.06	65.90	-8	3,396	-0.24%
2020/01/17	2	65.70	1	66.10	66.00	1	3,405	0.03%
2020/01/15	1	65.40	2	65.40	65.40	-1	3,408	-0.03%
2020/01/14	0	0.00	2	65.40	65.60	-2	3,430	-0.06%
2020/01/13	0	0.00	6	64.98	65.00	-6	3,435	-0.17%
2020/01/10	1	64.80	1	64.90	64.90	0	3,451	0.00%
2020/01/09	2	64.60	0	0.00	64.80	2	3,479	0.06%
2020/01/08	1	64.10	5	64.50	64.30	-4	3,487	-0.11%
2020/01/07	2	65.10	0	0.00	65.00	2	3,466	0.06%
2020/01/06	7	65.36	2	65.40	65.30	5	3,461	0.14%
2020/01/03	0.4	66.40	1	66.30	66.60	-0.6	3,467	-0.02%
2020/01/02	3	66.43	0	0.00	66.30	3	3,487	0.09%
2019/12/31	1	66.20	0	0.00	66.20	1	3,517	0.03%
2019/12/30	2	66.80	1	66.70	66.60	1	3,513	0.03%
2019/12/27	3.1	67.00	0	0.00	67.00	3.1	3,513	0.09%
2019/12/26	2	67.00	0	0.00	67.00	2	3,489	0.06%
2019/12/25	5	67.36	0	0.00	67.50	5	3,498	0.14%
2019/12/24	1	67.20	0	0.00	67.00	1	3,508	0.03%
2019/12/23	0	0.00	1	67.10	67.60	-1	3,526	-0.03%
2019/12/20	4.2	68.03	4	68.25	67.60	0.2	3,554	0.01%
2019/12/19	1	68.60	0	0.00	68.60	1	3,560	0.03%
2019/12/18	0	0.00	2	69.00	69.10	-2	3,545	-0.06%
2019/12/17	1.3	68.54	0	0.00	68.80	1.3	3,610	0.03%
2019/12/13	6	69.57	4	68.95	68.80	2	3,596	0.06%
2019/12/12	1.2	68.80	1	69.88	68.80	0.2	3,555	0.01%
2019/12/11	0	0.00	9	68.56	68.80	-9	3,452	-0.26%
2019/12/09	3	68.03	4	68.00	67.90	-1	3,437	-0.03%
2019/12/06	2.5	66.68	0	0.00	67.30	2.5	3,411	0.07%
2019/12/05	2	67.60	1	67.50	67.50	1	3,385	0.03%
2019/12/04	0	0.00	3	66.70	67.10	-3	3,370	-0.09%
2019/12/03	1.3	67.16	0	0.00	67.00	1.3	3,372	0.04%
2019/12/02	0.5	66.60	0	0.00	66.80	0.5	3,372	0.01%
2019/11/29	1	67.50	0	0.00	66.60	1	3,357	0.03%
2019/11/28	2.5	67.92	1	67.90	68.00	1.5	3,332	0.05%
2019/11/27	2	68.20	3	68.23	68.10	-1	3,354	-0.03%
2019/11/26	3	68.13	1	67.40	68.50	2	3,338	0.06%
2019/11/22	2	67.30	5	67.18	67.40	-3	3,274	-0.09%
2019/11/21	5	66.46	1	66.60	67.20	4	3,261	0.12%
2019/11/20	0	0.00	4	67.00	67.20	-4	3,263	-0.12%
2019/11/19	3.3	67.16	2	67.25	67.20	1.3	3,257	0.04%
2019/11/18	3	66.40	2	66.30	66.70	1	3,230	0.03%
2019/11/15	1	65.60	3	65.40	65.40	-2	3,207	-0.06%
2019/11/14	1	64.80	0	0.00	65.00	1	3,202	0.03%
2019/11/13	5	66.00	1	65.90	65.90	4	3,179	0.13%
2019/11/12	4.3	66.50	2	66.90	66.80	2.3	3,190	0.07%
2019/11/11	2	65.60	2	66.10	65.90	0	3,172	0.00%
2019/11/08	3	67.07	5	68.00	67.00	-2	3,142	-0.06%
2019/11/07	3	66.60	5	66.90	66.70	-2	3,104	-0.06%
2019/11/06	3	67.80	3	67.70	67.50	0	3,073	0.00%
2019/11/05	2	68.75	6	68.77	68.90	-4	3,033	-0.13%
2019/11/04	14	68.73	14.3	68.71	69.30	-0.3	2,979	-0.01%
2019/11/01	0	0.00	4	66.88	67.30	-4	2,808	-0.14%
2019/10/31	4	65.65	0	0.00	65.20	4	2,718	0.15%
2019/10/30	8	65.70	3	65.50	65.50	5	2,742	0.18%
2019/10/28	3	64.93	3	64.80	64.90	0	2,706	0.00%
2019/10/25	0	0.00	11	64.60	64.70	-11	2,717	-0.40%
2019/10/24	2	65.30	0	0.00	65.30	2	2,707	0.07%
2019/10/22	2	65.75	5	65.90	65.70	-3	2,779	-0.11%
2019/10/21	0	0.00	5	65.58	65.60	-5	2,781	-0.18%
2019/10/18	2	65.25	1	65.60	65.10	1	2,783	0.04%
2019/10/17	2	64.60	1	64.90	65.20	1	2,780	0.04%
2019/10/16	0	0.00	2	64.30	64.50	-2	2,760	-0.07%
2019/10/15	0	0.00	1	63.80	64.00	-1	2,766	-0.04%
2019/10/14	0	0.00	1	63.70	63.90	-1	2,818	-0.04%
2019/10/09	3	63.70	0	0.00	63.00	3	2,835	0.11%
2019/10/08	0	0.00	1	64.80	64.50	-1	2,855	-0.04%
2019/10/07	1	63.50	0	0.00	63.50	1	2,938	0.03%
2019/10/04	3	64.77	0	0.00	64.80	3	2,897	0.10%
2019/10/03	0	0.00	3	64.80	64.80	-3	2,895	-0.10%
2019/10/02	3	65.50	0	0.00	65.70	3	2,886	0.10%
2019/10/01	0.3	65.00	3	65.03	65.50	-2.7	2,878	-0.09%
2019/09/27	0	0.00	2	65.10	64.70	-2	2,847	-0.07%
2019/09/26	10	65.90	0	0.00	65.30	10	2,822	0.35%
2019/09/24	4	66.05	3	66.10	66.40	1	2,755	0.04%
2019/09/23	0	0.00	6	65.68	65.90	-6	2,699	-0.22%
2019/09/20	1	65.80	16	66.39	65.60	-15	2,699	-0.56%
2019/09/19	3	65.27	1	65.50	64.90	2	2,559	0.08%
2019/09/18	2	63.80	8	64.21	64.80	-6	2,524	-0.24%
2019/09/17	2	63.80	5	63.50	63.80	-3	2,479	-0.12%
2019/09/16	5	64.70	8	64.53	64.70	-3	2,502	-0.12%
2019/09/12	4	64.10	1	64.20	64.30	3	2,507	0.12%
2019/09/11	3.9	63.73	0	0.00	63.60	3.9	2,484	0.16%
2019/09/10	0	0.00	6	63.20	63.40	-6	2,484	-0.24%
2019/09/05	2	63.55	1	64.00	63.30	1	2,502	0.04%
2019/09/04	5	62.92	0	0.00	63.20	5	2,493	0.20%
2019/09/02	0.1	63.40	0	0.00	63.50	0.1	2,485	0.00%
2019/08/30	1	62.80	2	63.00	63.40	-1	2,492	-0.04%
2019/08/29	2	61.90	0	0.00	62.20	2	2,467	0.08%
2019/08/28	3	62.77	0	0.00	62.20	3	2,465	0.12%
2019/08/27	4	62.70	0	0.00	63.20	4	2,451	0.16%
2019/08/26	0	0.00	3	62.87	62.70	-3	2,446	-0.12%
2019/08/23	0	0.00	2	64.25	64.30	-2	2,455	-0.08%
2019/08/22	3	63.53	0	0.00	63.40	3	2,442	0.12%
2019/08/21	0	0.00	2	63.25	63.30	-2	2,467	-0.08%
2019/08/20	0	0.00	5	62.30	62.40	-5	2,448	-0.20%
2019/08/19	3.3	62.98	0	0.00	62.30	3.3	2,435	0.14%
2019/08/16	0	0.00	8	62.04	62.80	-8	2,439	-0.33%
2019/08/15	2	60.95	0	0.00	61.40	2	2,422	0.08%
2019/08/14	6	61.83	0	0.00	61.30	6	2,408	0.25%
2019/08/13	2	61.15	2	61.40	61.30	0	2,392	0.00%
2019/08/12	0	0.00	3	61.80	61.90	-3	2,407	-0.12%
2019/08/08	0	0.00	1	61.20	61.20	-1	2,405	-0.04%
2019/08/07	10	60.57	1	60.30	60.20	9	2,408	0.37%
2019/08/06	1	59.70	1	61.20	60.80	0	2,402	0.00%
2019/08/05	2	60.55	0	0.00	60.50	2	2,382	0.08%
2019/08/02	6	61.88	0	0.00	61.30	6	2,362	0.25%
2019/08/01	2	63.95	1	63.40	63.60	1	2,349	0.04%
2019/07/31	2	63.90	0	0.00	64.30	2	2,308	0.09%
2019/07/29	0	0.00	3	64.60	64.80	-3	2,330	-0.13%
2019/07/26	0	0.00	2	63.90	64.30	-2	2,315	-0.09%
2019/07/25	0	0.00	2	64.40	64.60	-2	2,319	-0.09%
2019/07/24	6	66.83	0	0.00	66.70	6	2,282	0.26%
2019/07/23	4	67.27	0	0.00	67.30	4	2,217	0.18%
2019/07/22	2.3	67.50	0	0.00	67.50	2.3	2,195	0.10%
2019/07/19	1	67.10	0	0.00	67.00	1	2,171	0.05%
2019/07/18	1	66.80	0	0.00	66.80	1	2,149	0.05%
2019/07/17	1	66.60	0	0.00	66.80	1	2,178	0.05%
2019/07/15	0	0.00	1	65.10	66.10	-1	2,153	-0.05%
2019/07/12	0	0.00	17	66.25	66.10	-17	2,251	-0.76%
2019/07/11	3	66.40	2	65.60	65.90	1	2,258	0.04%
2019/07/09	10	63.80	0	0.00	63.60	10	2,300	0.43%
2019/07/08	1	64.60	1	64.60	64.40	0	2,352	0.00%
2019/07/05	2	64.60	2	64.60	64.60	0	2,382	0.00%
2019/07/04	1	64.30	2	64.40	64.40	-1	2,475	-0.04%
2019/07/02	3.3	64.07	3	64.10	64.10	0.3	2,604	0.01%
2019/07/01	0	0.00	1	64.10	64.10	-1	2,643	-0.04%
2019/06/28	1	63.50	0	0.00	63.10	1	2,719	0.04%
2019/06/26	1	63.50	2	63.40	63.20	-1	2,897	-0.03%
2019/06/25	4	63.80	0	0.00	63.60	4	2,931	0.14%
2019/06/24	0	0.00	2	64.10	64.10	-2	2,941	-0.07%
2019/06/21	3	63.50	5	64.18	64.20	-2	2,957	-0.07%
2019/06/20	0	0.00	3	63.27	63.60	-3	2,925	-0.10%
2019/06/19	0	0.00	1	61.90	62.10	-1	2,921	-0.03%
2019/06/18	2	61.40	0	0.00	61.40	2	2,912	0.07%
2019/06/17	1	62.00	0	0.00	61.80	1	2,902	0.03%
2019/06/14	1	62.10	0	0.00	62.10	1	2,889	0.03%
2019/06/12	4	61.93	0	0.00	61.80	4	3,043	0.13%
2019/06/11	0	0.00	1	61.90	61.90	-1	3,037	-0.03%
2019/06/10	0	0.00	1	61.50	61.70	-1	3,047	-0.03%
2019/06/06	1	60.90	0	0.00	61.10	1	3,063	0.03%
2019/06/05	1	62.30	0	0.00	61.50	1	3,074	0.03%
2019/06/04	2	61.50	1	61.60	61.60	1	3,079	0.03%
2019/06/03	0	0.00	2	61.70	61.90	-2	3,089	-0.06%
2019/05/31	2	61.15	1	61.50	61.50	1	3,098	0.03%
2019/05/30	2	60.80	1	60.80	60.90	1	3,080	0.03%
2019/05/29	1	60.40	0	0.00	60.30	1	3,103	0.03%
2019/05/28	1	60.70	0	0.00	60.50	1	3,106	0.03%
2019/05/27	1.3	60.82	0	0.00	60.90	1.3	3,097	0.04%
2019/05/24	2	60.90	0	0.00	60.70	2	3,139	0.06%
2019/05/23	1	60.70	4	60.40	60.70	-3	3,155	-0.10%
2019/05/22	0	0.00	2	61.15	61.00	-2	3,152	-0.06%
2019/05/21	2	61.60	0	0.00	61.60	2	3,173	0.06%
2019/05/20	3	61.23	2	61.00	61.00	1	3,164	0.03%
2019/05/17	4	61.80	1	61.00	60.70	3	3,173	0.09%
2019/05/15	4	62.98	0	0.00	62.70	4	3,145	0.13%
2019/05/14	2	64.30	0	0.00	63.30	2	3,151	0.06%
2019/05/13	2	65.00	21	64.10	64.00	-19	3,151	-0.60%
2019/05/10	0	0.00	2	65.50	66.20	-2	3,151	-0.06%
2019/05/09	3	66.03	2	66.30	66.10	1	3,183	0.03%
2019/05/08	3	68.20	0	0.00	67.70	3	3,142	0.10%
2019/05/07	0	0.00	1	68.20	69.40	-1	3,141	-0.03%
2019/05/06	6	67.38	0	0.00	67.30	6	3,145	0.19%
2019/05/03	23	69.86	2	69.50	70.00	21	3,111	0.67%
2019/05/02	0	0.00	1	69.90	69.40	-1	3,103	-0.03%
2019/04/30	1	68.60	4	69.30	69.20	-3	3,097	-0.10%
2019/04/29	2	69.30	0	0.00	69.40	2	3,111	0.06%
2019/04/26	3	68.87	0	0.00	68.90	3	3,156	0.10%
2019/04/25	1	70.10	4	69.98	69.80	-3	3,184	-0.09%
2019/04/24	0	0.00	2	69.80	69.70	-2	3,224	-0.06%
2019/04/23	2	69.20	0	0.00	70.00	2	3,261	0.06%
2019/04/22	1	69.80	4.1	69.33	69.50	-3.1	3,237	-0.10%
2019/04/19	2	70.05	2	70.20	70.00	0	3,250	0.00%
2019/04/18	7	73.17	25	72.22	71.10	-18	3,247	-0.55%
2019/04/17	3	71.87	27	71.94	72.00	-24	3,148	-0.76%
2019/04/16	5	70.74	3	71.20	71.20	2	3,099	0.06%
2019/04/15	23	70.16	9	70.10	71.10	14	3,044	0.46%
2019/04/12	0	0.00	4	68.00	68.50	-4	2,972	-0.13%
2019/04/11	2	67.30	12	67.45	67.30	-10	2,906	-0.34%
2019/04/10	10	67.19	9	67.21	67.30	1	2,869	0.03%
2019/04/09	9	66.32	7	66.40	66.80	2	2,774	0.07%
2019/04/08	7	65.77	8	66.58	66.70	-1	2,753	-0.04%
2019/04/03	1	65.00	4	64.75	65.00	-3	2,644	-0.11%
2019/04/02	4	64.78	3	64.60	64.80	1	2,605	0.04%
2019/04/01	9	64.24	8	64.13	63.80	1	2,515	0.04%
2019/03/29	7	61.87	0	0.00	61.50	7	2,361	0.30%
2019/03/27	0	0.00	2	61.80	61.90	-2	2,298	-0.09%
2019/03/25	3	61.30	0	0.00	61.80	3	2,271	0.13%
2019/03/21	2	63.55	1	63.60	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	1	62.60	63.00	-1	2,303	-0.04%
2019/03/18	6	62.55	0	0.00	62.50	6	2,379	0.25%
2019/03/13	0	0.00	1	62.00	61.70	-1	2,263	-0.04%
2019/03/12	1	61.40	0	0.00	61.40	1	2,262	0.04%
2019/03/08	1	61.00	0	0.00	61.00	1	2,343	0.04%
2019/03/07	0	0.00	1	61.60	61.60	-1	2,533	-0.04%
2019/03/06	1	61.90	0	0.00	62.20	1	2,592	0.04%
2019/03/05	0	0.00	1	61.80	61.90	-1	2,630	-0.04%
2019/03/04	5	61.70	0	0.00	62.20	5	2,653	0.19%
2019/02/27	0	0.00	1	63.00	63.10	-1	2,629	-0.04%
2019/02/26	1	63.80	0	0.00	62.60	1	2,632	0.04%
2019/02/25	0	0.00	7	63.27	63.50	-7	2,614	-0.27%
2019/02/21	0	0.00	1	62.10	62.20	-1	2,656	-0.04%
2019/02/20	2	61.30	4	61.75	62.00	-2	2,649	-0.08%
2019/02/19	0	0.00	3	60.73	60.90	-3	2,671	-0.11%
2019/02/18	3	59.87	0	0.00	60.20	3	2,725	0.11%
2019/02/15	1	60.50	0	0.00	60.30	1	2,726	0.04%
2019/02/14	3	61.30	1	60.70	61.20	2	2,754	0.07%
2019/02/13	2	60.85	2	61.10	61.20	0	2,788	0.00%
2019/02/12	1	59.70	3	60.27	60.40	-2	2,764	-0.07%
2019/02/11	2	59.90	0	0.00	59.50	2	2,750	0.07%
2019/01/29	0	0.00	3	58.87	59.00	-3	2,708	-0.11%
2019/01/28	0	0.00	1	59.10	59.30	-1	2,712	-0.04%
2019/01/25	0	0.00	3	58.70	58.50	-3	2,709	-0.11%
2019/01/21	1	59.20	2	59.20	59.20	-1	2,717	-0.04%
2019/01/18	1	58.60	0	0.00	58.60	1	2,721	0.04%
2019/01/17	2	58.50	0	0.00	57.90	2	2,715	0.07%
2019/01/16	2	58.00	12	57.92	57.80	-10	2,703	-0.37%
2019/01/15	2	57.90	0	0.00	57.80	2	2,710	0.07%
2019/01/14	2	58.20	1	58.40	57.80	1	2,683	0.04%
2019/01/11	2	58.60	1	58.30	58.30	1	2,732	0.04%
2019/01/10	1	58.10	2	58.20	58.30	-1	2,715	-0.04%
2019/01/07	12	59.66	0	0.00	58.90	12	2,715	0.44%
2019/01/04	2	58.40	1	58.60	58.90	1	2,752	0.04%
2019/01/03	1	60.20	1	59.90	60.00	0	2,882	0.00%
2018/12/28	0	0.00	2	60.30	60.50	-2	2,926	-0.07%
2018/12/27	11	60.60	11	60.43	60.30	0	2,952	0.00%
2018/12/26	2	60.30	0	0.00	60.00	2	2,956	0.07%
2018/12/25	0	0.00	1	60.10	60.20	-1	2,954	-0.03%
2018/12/21	1	60.40	1.8	60.39	60.70	-0.8	3,004	-0.03%
2018/12/19	2	60.60	0	0.00	61.00	2	2,996	0.07%
2018/12/17	1	61.00	1	60.70	60.60	0	3,058	0.00%
2018/12/14	0	0.00	3	60.73	60.90	-3	3,075	-0.10%
2018/12/13	1	60.50	2	60.40	61.30	-1	3,065	-0.03%
2018/12/12	1	60.40	2	60.90	61.00	-1	3,043	-0.03%
2018/12/11	6	59.72	2	59.55	59.80	4	3,016	0.13%
2018/12/06	2	60.70	2	60.90	61.50	0	3,007	0.00%
2018/12/05	2	61.80	1	62.10	62.00	1	2,967	0.03%
2018/12/04	2	63.15	3	63.37	62.80	-1	3,000	-0.03%
2018/12/03	7	63.09	0	0.00	63.30	7	3,000	0.23%
2018/11/30	5	61.34	0	0.00	62.20	5	2,962	0.17%
2018/11/29	3	62.20	0	0.00	61.30	3	2,796	0.11%
2018/11/28	2	62.60	3	62.43	62.10	-1	2,739	-0.04%
2018/11/27	1	61.70	0	0.00	61.20	1	2,710	0.04%
2018/11/26	1	61.80	1	61.60	61.60	0	2,706	0.00%
2018/11/23	1	60.80	0	0.00	60.90	1	2,716	0.04%
2018/11/22	3	61.67	2	61.25	61.20	1	2,728	0.04%
2018/11/20	1	61.50	0	0.00	61.80	1	2,690	0.04%
2018/11/19	1	62.40	0	0.00	62.50	1	2,640	0.04%
2018/11/15	2	62.60	1	62.80	62.90	1	2,650	0.04%
2018/11/14	2	64.35	0	0.00	64.10	2	2,607	0.08%
2018/11/12	6	64.67	1	65.50	64.20	5	2,577	0.19%
2018/11/09	0	0.00	1	67.20	67.20	-1	2,556	-0.04%
2018/11/08	0	0.00	1	66.80	66.60	-1	2,571	-0.04%
2018/11/07	1	66.60	5	66.80	66.90	-4	2,589	-0.15%
2018/11/06	0	0.00	1	65.70	66.40	-1	2,609	-0.04%
2018/11/05	1	66.00	1	66.30	66.30	0	2,613	0.00%
2018/11/02	2	66.20	0	0.00	66.70	2	2,624	0.08%
2018/11/01	1	65.70	1	66.00	66.00	0	2,627	0.00%
2018/10/31	1	65.10	0	0.00	65.60	1	2,634	0.04%
2018/10/30	0	0.00	1	64.40	64.40	-1	2,628	-0.04%
2018/10/29	0	0.00	3	64.00	64.40	-3	2,627	-0.11%
2018/10/26	1	63.80	13	64.38	64.00	-12	2,630	-0.46%
2018/10/25	6	63.97	4	64.00	63.80	2	2,632	0.08%
2018/10/24	1	65.00	1	65.10	65.00	0	2,626	0.00%
2018/10/23	6	66.03	5	65.20	65.00	1	2,615	0.04%
2018/10/22	2	67.40	1	67.90	68.30	1	2,592	0.04%
2018/10/19	1	65.70	2	66.35	67.10	-1	2,599	-0.04%
2018/10/17	1	66.00	7	66.09	65.60	-6	2,729	-0.22%
2018/10/16	1	65.50	1	65.10	65.20	0	2,760	0.00%
2018/10/15	1	65.00	1	65.40	65.10	0	2,785	0.00%
2018/10/12	20	65.30	1	65.70	65.60	19	2,817	0.67%
2018/10/11	28	64.41	5	64.30	64.00	23	2,844	0.81%
2018/10/09	5	71.32	0	0.00	70.80	5	2,746	0.18%
2018/10/08	1	71.90	0	0.00	71.80	1	2,745	0.04%
2018/10/05	6	72.28	0	0.00	72.10	6	2,753	0.22%
2018/10/04	0	0.00	1	73.10	73.20	-1	2,746	-0.04%
2018/10/03	1	74.00	2	73.95	74.00	-1	2,744	-0.04%
2018/10/02	1	74.20	0	0.00	74.00	1	2,753	0.04%
2018/10/01	1	75.30	1	75.20	75.20	0	2,753	0.00%
2018/09/28	1	74.90	2	74.70	74.50	-1	2,776	-0.04%
2018/09/27	2	74.50	4	74.55	74.50	-2	2,759	-0.07%
2018/09/26	3	73.77	0	0.00	74.80	3	2,749	0.11%
2018/09/25	1	73.50	2	74.15	74.50	-1	2,751	-0.04%
2018/09/21	2	73.10	1	73.30	73.00	1	2,736	0.04%
2018/09/20	1	73.00	2	72.75	72.60	-1	2,752	-0.04%
2018/09/19	2	73.65	2	73.65	73.90	0	2,749	0.00%
2018/09/18	2	73.40	1	73.30	73.30	1	2,763	0.04%
2018/09/17	0	0.00	1	73.90	73.70	-1	2,772	-0.04%
2018/09/14	4	74.63	3	74.70	74.70	1	2,778	0.04%
2018/09/13	3	73.77	0	0.00	74.30	3	2,800	0.11%
2018/09/12	5	73.72	0	0.00	73.20	5	2,804	0.18%
2018/09/11	4	74.08	2	74.15	74.90	2	2,780	0.07%
2018/09/10	2	74.40	6	74.43	73.50	-4	2,801	-0.14%
2018/09/07	4	75.73	2	76.65	75.10	2	2,805	0.07%
2018/09/06	1	76.90	0	0.00	76.80	1	2,777	0.04%
2018/09/05	1	77.20	1	78.20	77.00	0	2,752	0.00%
2018/09/04	2	78.15	1	78.20	78.20	1	2,742	0.04%
2018/09/03	2.5	78.06	13	78.16	77.90	-10.5	2,730	-0.38%
2018/08/31	1	78.00	2	78.20	78.00	-1	2,746	-0.04%
2018/08/30	1	78.00	0	0.00	77.90	1	2,780	0.04%
2018/08/29	1	78.00	1	78.40	78.10	0	2,803	0.00%
2018/08/28	0	0.00	6	78.00	78.00	-6	2,797	-0.21%
2018/08/27	2	77.60	2	77.40	77.70	0	2,796	0.00%
2018/08/24	1	77.10	0	0.00	77.20	1	2,795	0.04%
2018/08/23	0	0.00	2	77.55	77.70	-2	2,873	-0.07%
2018/08/22	0	0.00	1	77.20	77.70	-1	2,907	-0.03%
2018/08/20	1	75.60	1	75.20	75.50	0	2,880	0.00%
2018/08/16	1	74.30	3	74.57	75.40	-2	2,907	-0.07%
2018/08/14	1	75.50	0	0.00	74.40	1	2,884	0.03%
2018/08/13	0	0.00	14	75.51	75.80	-14	2,874	-0.49%
2018/08/09	0	0.00	22	77.55	77.10	-22	2,871	-0.77%
2018/08/08	1	78.20	0	0.00	78.00	1	2,890	0.03%
2018/08/03	5	76.90	1.8	76.69	77.00	3.2	2,964	0.11%
2018/08/01	1	76.80	2	76.95	77.20	-1	2,958	-0.03%
2018/07/31	1	76.40	1	76.20	75.90	0	2,946	0.00%
2018/07/30	0.1	76.40	1	76.70	76.40	-0.9	2,933	-0.03%
2018/07/27	1	76.30	0	0.00	75.60	1	2,917	0.03%
2018/07/26	2	76.05	10	76.26	76.30	-8	2,895	-0.28%
2018/07/25	5	76.28	3	76.20	75.80	2	2,889	0.07%
2018/07/24	5	79.44	2	79.00	80.00	3	2,837	0.11%
2018/07/23	2	78.60	9	78.53	78.80	-7	2,711	-0.26%
2018/07/20	5	78.28	6	78.30	78.30	-1	2,691	-0.04%
2018/07/19	2	77.85	1	78.60	78.40	1	2,671	0.04%
2018/07/18	0	0.00	4	77.18	77.50	-4	2,648	-0.15%
2018/07/17	1	76.20	2	76.05	75.60	-1	2,580	-0.04%
2018/07/16	0	0.00	6	75.82	75.50	-6	2,560	-0.23%
2018/07/11	2	73.60	0	0.00	73.80	2	2,627	0.08%
2018/07/05	2	73.00	0	0.00	72.70	2	2,658	0.08%
2018/07/03	2	73.00	0	0.00	73.00	2	2,744	0.07%
2018/07/02	4	73.70	1	73.10	73.20	3	2,758	0.11%
2018/06/29	1	72.50	2	73.80	74.60	-1	2,737	-0.04%
2018/06/28	2	72.10	1	72.50	72.30	1	2,698	0.04%
2018/06/27	1	72.50	7	72.20	72.50	-6	2,742	-0.22%
2018/06/26	3	72.03	0	0.00	72.50	3	2,738	0.11%
2018/06/25	2	72.85	0	0.00	72.80	2	2,720	0.07%
2018/06/22	2	73.45	1	73.30	73.30	1	2,716	0.04%
2018/06/21	5	74.18	1	74.00	74.00	4	2,690	0.15%
2018/06/20	2	74.20	0	0.00	74.20	2	2,712	0.07%
2018/06/19	1	74.60	0	0.00	74.70	1	2,717	0.04%
2018/06/15	1	75.50	0	0.00	75.10	1	2,693	0.04%
2018/06/14	3	75.87	3	76.07	75.40	0	2,675	0.00%
2018/06/12	4	76.30	0	0.00	76.70	4	2,731	0.15%
2018/06/11	3	76.83	5	76.90	77.30	-2	2,758	-0.07%
2018/06/08	11	77.01	1	77.20	77.20	10	2,814	0.36%
2018/06/07	4	77.60	2	77.65	78.00	2	2,831	0.07%
2018/06/06	0	0.00	1	76.90	77.00	-1	2,826	-0.04%
2018/06/05	1	75.50	0	0.00	75.70	1	2,811	0.04%
2018/06/04	5	75.30	0	0.00	75.50	5	2,800	0.18%
2018/05/30	0	0.00	5	74.62	74.20	-5	2,753	-0.18%
2018/05/29	5	75.30	2	75.30	75.40	3	2,733	0.11%
2018/05/28	8	75.76	1	75.60	75.70	7	2,782	0.25%
2018/05/25	2	74.90	1	75.30	75.10	1	2,787	0.04%
2018/05/24	0	0.00	1	74.80	74.80	-1	2,763	-0.04%
2018/05/23	1	73.30	1	73.40	73.30	0	2,769	0.00%
2018/05/21	0	0.00	1	74.40	74.10	-1	2,838	-0.04%
2018/05/18	2	73.75	0	0.00	73.40	2	2,859	0.07%
2018/05/17	0	0.00	0.4	74.20	74.00	-0.4	2,885	-0.01%
2018/05/15	0	0.00	1	75.30	75.20	-1	2,918	-0.03%
2018/05/14	2	77.80	0	0.00	78.00	2	3,054	0.07%
2018/05/11	1	77.70	0	0.00	77.30	1	3,059	0.03%
2018/05/09	1	75.40	0	0.00	76.40	1	3,120	0.03%
2018/05/08	0	0.00	1	76.30	75.80	-1	3,151	-0.03%
2018/05/03	0	0.00	3	74.00	73.80	-3	3,288	-0.09%
2018/04/26	1	74.00	1	75.20	74.00	0	3,351	0.00%
2018/04/24	1	72.90	0	0.00	72.80	1	3,429	0.03%
2018/04/23	5	75.00	0	0.00	74.90	5	3,419	0.15%
2018/04/19	3	75.60	0	0.00	76.90	3	3,439	0.09%
2018/04/18	3	76.30	0	0.00	76.30	3	3,440	0.09%
2018/04/16	0	0.00	1	78.10	78.60	-1	3,410	-0.03%
2018/04/13	0	0.00	1	78.60	78.50	-1	3,451	-0.03%
2018/04/10	11	77.65	0	0.00	77.70	11	3,446	0.32%
2018/04/09	13	77.48	0	0.00	77.80	13	3,436	0.38%
2018/03/31	0	0.00	1	79.20	79.60	-1	3,374	-0.03%
2018/03/30	0	0.00	2	79.65	80.00	-2	3,364	-0.06%
2018/03/29	1	78.20	1	78.20	78.10	0	3,343	0.00%
2018/03/28	4	78.05	0	0.00	78.40	4	3,356	0.12%
2018/03/27	0	0.00	5	78.40	78.40	-5	3,370	-0.15%
2018/03/23	4	78.28	0	0.00	78.40	4	3,463	0.12%
2018/03/22	0	0.00	1	79.80	79.30	-1	3,466	-0.03%
2018/03/21	0	0.00	2.1	79.76	79.90	-2.1	3,443	-0.06%
2018/03/20	1	79.10	0	0.00	79.00	1	3,488	0.03%
2018/03/19	1	79.60	0	0.00	79.30	1	3,476	0.03%
2018/03/15	1	79.50	0	0.00	79.60	1	3,438	0.03%
2018/03/14	3	80.27	0	0.00	80.10	3	3,435	0.09%
2018/03/13	3	81.50	1	81.70	81.70	2	3,424	0.06%
2018/03/09	2	79.95	0	0.00	79.70	2	3,486	0.06%
2018/03/08	1	79.00	0	0.00	79.00	1	3,472	0.03%
2018/03/06	10	79.00	0	0.00	78.90	10	3,619	0.28%
2018/03/05	0	0.00	1	78.60	78.50	-1	3,701	-0.03%
2018/02/27	1	80.20	0	0.00	79.40	1	3,917	0.03%
2018/02/23	2	79.50	0	0.00	79.40	2	3,963	0.05%
2018/02/22	2	78.75	0	0.00	79.00	2	4,008	0.05%
2018/02/21	1	78.90	0	0.00	80.30	1	3,997	0.03%
2018/02/12	3	78.50	0	0.00	78.30	3	4,036	0.07%
2018/02/09	3	78.67	1	76.80	78.50	2	4,084	0.05%
2018/02/08	1	79.50	1	79.20	79.20	0	4,135	0.00%
2018/02/07	0	0.00	7	80.14	80.30	-7	4,252	-0.16%
2018/02/06	17	78.89	43	77.89	78.70	-26	4,506	-0.58%
2018/02/05	3	82.70	2	82.40	82.90	1	4,409	0.02%
2018/02/02	0	0.00	1	84.30	84.10	-1	4,464	-0.02%
2018/01/30	8	83.98	2	84.10	83.50	6	4,616	0.13%
2018/01/29	4	84.53	10	84.50	84.50	-6	4,613	-0.13%
2018/01/26	8	85.46	0	0.00	85.60	8	4,648	0.17%
2018/01/25	7	86.79	0	0.00	86.70	7	4,642	0.15%
2018/01/24	2	86.10	2	86.50	86.50	0	4,754	0.00%
2018/01/23	3.2	86.49	0	0.00	86.20	3.2	4,991	0.06%
2018/01/22	8	86.53	0	0.00	86.90	8	5,056	0.16%
2018/01/19	3	87.67	3	88.23	87.40	0	5,104	0.00%
2018/01/18	3	87.37	1	87.40	86.70	2	5,113	0.04%
2018/01/17	3	86.67	3	86.50	87.00	0	5,111	0.00%
2018/01/16	41	86.30	2	86.30	86.50	39	5,143	0.76%
2018/01/15	1	86.50	2	86.00	86.20	-1	5,168	-0.02%
2018/01/12	0	0.00	1	85.60	85.60	-1	5,232	-0.02%
2018/01/11	3	84.67	1	84.80	84.60	2	5,265	0.04%
2018/01/10	1	84.30	1	84.20	84.10	0	5,311	0.00%
2018/01/09	3	86.07	1	85.40	85.50	2	5,335	0.04%
2018/01/08	0	0.00	2	85.40	85.30	-2	5,403	-0.04%
2018/01/04	1	84.90	1	85.00	85.10	0	5,855	0.00%
2018/01/02	2	84.90	1	84.90	85.00	1	5,953	0.02%