鴻準 (2354)-華南永昌-長虹券商分點個股進出

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
68.1
漲跌
▼4.1
漲幅
-5.68%
成交量
58,356張
產業
上市其他電子類股
1032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－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/06/04	84.1	70.10	36.5	69.82	68.10	47.6	38,356	0.12%
2024/06/03	146.1	73.13	26	73.21	72.20	120	37,454	0.32%	大買/鉅額交易
2024/05/31	89.4	75.19	152.1	76.01	73.10	-62.8	36,215	-0.17%	大賣/
2024/05/30	100.8	72.92	31	72.65	72.10	69.8	33,375	0.21%
2024/05/29	91.2	74.81	135.2	74.55	74.60	-44	32,308	-0.14%	大賣/
2024/05/28	135.1	73.63	121.2	74.18	72.70	13.9	30,144	0.05%	大買/大賣/
2024/05/27	2	70.50	86.7	70.30	71.50	-84.7	26,731	-0.32%
2024/05/24	34.1	64.40	20	64.70	65.00	14	25,224	0.06%
2024/05/23	54.4	64.09	71.1	65.17	65.30	-16.6	24,805	-0.07%
2024/05/22	21	63.79	9	63.71	63.60	12	23,643	0.05%
2024/05/21	26	63.36	254.1	64.43	64.80	-228.1	23,189	-0.98%	大賣/鉅額交易
2024/05/20	0	0.00	39	62.22	62.10	-39	22,450	-0.17%
2024/05/17	3	60.67	0	0.00	61.20	3	22,192	0.01%
2024/05/16	11	61.13	28	61.61	61.10	-17	22,142	-0.08%
2024/05/15	22.2	60.05	11	60.50	60.10	11.2	21,984	0.05%
2024/05/14	5	60.10	3	60.74	60.90	2	21,890	0.01%
2024/05/13	15	60.19	0	0.00	60.10	15	21,783	0.07%
2024/05/10	36	60.58	5	60.20	60.60	31	21,714	0.14%
2024/05/09	45	61.40	23	62.11	60.80	22	21,626	0.10%
2024/05/08	7	61.16	14	61.77	61.30	-7	21,452	-0.03%
2024/05/07	17	61.39	13	61.58	61.70	4	21,360	0.02%
2024/05/06	8	61.54	14.9	62.02	62.10	-6.9	21,150	-0.03%
2024/05/03	12	61.19	9.1	61.74	60.70	2.9	20,835	0.01%
2024/05/02	5	60.80	1	60.70	60.70	4	20,678	0.02%
2024/04/30	4	61.75	0	61.80	61.60	4	20,587	0.02%
2024/04/29	12.3	62.98	16.1	63.05	62.40	-3.8	20,438	-0.02%
2024/04/26	6	61.35	10	62.17	61.40	-4	19,997	-0.02%
2024/04/25	13	61.29	1	61.70	60.90	12	19,794	0.06%
2024/04/24	21	62.26	66.1	61.93	62.00	-45.1	19,592	-0.23%
2024/04/23	9	59.23	21.1	59.76	60.30	-12.1	18,907	-0.06%
2024/04/22	2	56.55	3	56.73	57.00	-1	18,438	-0.01%
2024/04/19	10	55.43	1	55.80	55.80	9	18,278	0.05%
2024/04/18	4	56.03	3	56.13	56.50	1	18,105	0.01%
2024/04/17	7	55.63	0	56.00	55.60	7	17,987	0.04%
2024/04/16	14	55.72	6.8	55.83	55.00	7.3	17,836	0.04%
2024/04/15	9	57.47	4	57.75	57.50	5	17,596	0.03%
2024/04/12	25	58.78	17	58.95	58.50	8	17,434	0.05%
2024/04/11	67.1	59.40	42.5	59.62	59.10	24.6	17,226	0.14%
2024/04/10	26.1	62.28	4	61.78	61.20	22.1	16,729	0.13%
2024/04/09	15	63.55	11	63.83	63.00	4	16,351	0.02%
2024/04/08	35.2	62.94	20	63.48	63.50	15.2	15,980	0.10%
2024/04/03	164.6	63.71	30	63.96	64.00	134.6	15,670	0.86%	大買/鉅額交易
2024/04/02	42.6	63.94	42.1	64.61	64.90	0.6	15,264	0.00%
2024/04/01	42.2	64.01	27	64.53	63.80	15.2	14,706	0.10%
2024/03/29	47.1	63.19	55.1	63.71	63.00	-8	14,144	-0.06%
2024/03/28	135.7	66.45	118.2	66.38	65.10	17.4	13,289	0.13%	大買/大賣/
2024/03/27	18.6	61.57	132.2	63.13	63.60	-113.5	10,914	-1.04%	大賣/鉅額交易
2024/03/26	5	58.88	3	58.30	57.90	2	9,790	0.02%
2024/03/25	6	58.70	7	58.80	58.70	-1	9,502	-0.01%
2024/03/22	27	59.30	17	59.44	59.00	10	9,239	0.11%
2024/03/21	48	58.92	65.2	59.48	59.10	-17.2	8,698	-0.20%
2024/03/20	56.1	58.62	73.1	59.23	58.20	-17	8,078	-0.21%
2024/03/19	31.2	55.09	24.1	56.09	58.10	7.1	6,912	0.10%
2024/03/18	19.1	54.71	9.1	55.27	55.40	10	6,431	0.16%
2024/03/15	22	56.48	45.1	57.22	55.60	-23.1	6,066	-0.38%
2024/03/14	50.2	54.21	308.1	53.99	53.70	-257.9	4,982	-5.18%	大賣/鉅額交易
2024/03/13	18.1	58.68	85.3	60.03	58.90	-67.2	4,239	-1.59%
2024/03/12	301	55.25	41.3	54.32	55.30	259.7	2,479	10.47%	大買/鉅額交易
2024/03/11	1	48.80	6.1	50.67	50.30	-5.1	2,126	-0.24%
2024/03/08	2	49.30	0	0.00	49.20	2	2,072	0.10%
2024/03/07	1	49.35	0	50.20	50.10	1	2,041	0.05%
2024/03/06	1	49.70	0	0.00	49.80	1	2,002	0.05%
2024/03/05	3	50.53	2	50.40	50.50	1	1,996	0.05%
2024/03/04	0	0.00	5	50.02	50.00	-5	1,969	-0.26%
2024/03/01	7	49.43	0	0.00	49.30	7	1,953	0.36%
2024/02/27	0	0.00	1	50.10	49.70	-1	1,931	-0.05%
2024/02/23	1	50.10	1	50.70	50.10	0	1,936	0.00%
2024/02/22	2	50.50	9	50.70	50.70	-7	1,954	-0.36%
2024/02/20	0	0.00	4	50.20	50.30	-4	1,966	-0.20%
2024/02/19	0	0.00	0	50.20	50.30	0	1,984	0.00%
2024/02/16	5	49.45	0	0.00	49.40	5	2,021	0.25%
2024/02/15	2	49.35	0	0.00	49.40	2	2,030	0.10%
2024/02/05	10	50.30	0	0.00	50.20	10	1,996	0.50%
2024/02/02	0	0.00	1	50.90	50.90	-1	1,987	-0.05%
2024/01/30	0	50.40	0	0.00	50.40	0	2,017	0.00%
2024/01/26	0	0.00	0.8	50.50	50.50	-0.8	2,051	-0.04%
2024/01/24	1	50.40	0	0.00	50.40	1	2,075	0.05%
2024/01/23	1	50.30	0	0.00	50.20	1	2,131	0.05%
2024/01/19	3	49.85	0	0.00	49.70	3	2,183	0.14%
2024/01/17	1	50.20	10	50.00	49.65	-9	2,182	-0.41%
2024/01/16	1.1	50.69	0	0.00	50.80	1.1	2,151	0.05%
2024/01/12	10	51.40	0	0.00	51.40	10	2,207	0.45%
2024/01/05	5	51.70	0	0.00	51.80	5	2,331	0.21%
2024/01/04	1	51.90	0	0.00	51.90	1	2,373	0.04%
2024/01/03	2	52.00	0	0.00	52.10	2	2,429	0.08%
2023/12/29	1	52.70	2	53.59	53.10	-1	2,580	-0.04%
2023/12/28	0	0.00	10	52.90	52.70	-10	2,568	-0.39%
2023/12/25	0	0.00	5	52.00	51.90	-5	2,740	-0.18%
2023/12/22	0	0.00	1.3	51.62	51.70	-1.3	2,801	-0.05%
2023/12/20	5	51.70	0	0.00	52.30	5	2,890	0.17%
2023/12/19	4	51.50	0	0.00	51.60	4	2,959	0.14%
2023/12/15	0	0.00	0	52.20	52.00	0	3,417	0.00%
2023/12/14	1	51.80	0	0.00	52.00	1	4,109	0.02%
2023/12/13	1	51.80	1	52.00	52.00	0	4,243	0.00%
2023/12/12	2	51.30	1	51.30	51.30	1	4,373	0.02%
2023/12/08	5	51.70	1	51.70	51.60	4	4,421	0.09%
2023/12/07	3	51.63	0	0.00	51.50	3	4,462	0.07%
2023/12/06	11.2	51.94	5	52.20	52.00	6.2	4,460	0.14%
2023/12/05	0	0.00	4	53.50	53.10	-4	4,399	-0.09%
2023/12/01	5	53.10	0	0.00	53.20	5	4,468	0.11%
2023/11/30	2	53.35	1	53.30	53.30	1	4,461	0.02%
2023/11/27	2	53.40	0	0.00	53.00	2	4,565	0.04%
2023/11/24	0	53.40	0	0.00	53.30	0	4,557	0.00%
2023/11/22	6	53.10	0.7	53.30	53.30	5.3	4,559	0.12%
2023/11/20	3	53.00	0	0.00	53.00	3	4,545	0.07%
2023/11/17	1	53.10	0	0.00	53.20	1	4,530	0.02%
2023/11/16	5	52.60	0	0.00	52.80	5	4,508	0.11%
2023/11/15	0	0.00	10	53.00	52.90	-10	4,492	-0.22%
2023/11/14	4	52.75	0	0.00	52.30	4	4,459	0.09%
2023/11/10	10	52.20	2.2	52.11	52.20	7.8	4,482	0.17%
2023/11/08	11	52.55	0	0.00	52.20	11	4,509	0.24%
2023/11/07	0	52.40	1	52.20	52.20	-1	4,501	-0.02%
2023/11/06	6	52.53	2	52.50	52.50	4	4,527	0.09%
2023/11/03	0	0.00	12	52.72	52.70	-12	4,530	-0.26%
2023/11/02	3	52.80	0	0.00	53.00	3	4,561	0.07%
2023/11/01	1	52.40	0	0.00	52.20	1	4,596	0.02%
2023/10/31	0	0.00	5	52.20	52.40	-5	4,583	-0.11%
2023/10/30	0	52.10	0	0.00	51.80	0	4,597	0.00%
2023/10/27	0	0.00	1	52.90	52.90	-1	4,570	-0.02%
2023/10/26	0	52.99	2	52.45	52.30	-2	4,608	-0.04%
2023/10/25	2	53.45	0	0.00	53.30	2	4,628	0.04%
2023/10/24	12	52.94	1	52.50	53.10	11	4,689	0.23%
2023/10/23	1	52.53	0	0.00	53.50	1	4,929	0.02%
2023/10/20	5	54.40	1	54.20	54.70	4	5,472	0.07%
2023/10/19	4	55.00	0	0.00	55.10	4	5,484	0.07%
2023/10/18	17	55.58	1	55.80	55.50	16	5,484	0.29%
2023/10/16	0	56.70	0	0.00	56.60	0	5,478	0.00%
2023/10/13	1	57.20	0	0.00	57.20	1	5,601	0.02%
2023/10/12	1	57.80	4.5	57.86	58.00	-3.5	5,683	-0.06%
2023/10/11	0	0.00	8	57.34	57.40	-8	5,704	-0.14%
2023/10/06	14	56.63	1	56.50	56.50	13	5,731	0.23%
2023/10/05	0	0.00	2	58.10	58.20	-2	5,621	-0.04%
2023/10/04	2	56.31	0	0.00	57.10	2	5,578	0.04%
2023/10/03	5	57.94	0	58.00	57.40	5	5,552	0.09%
2023/10/02	7	57.60	0	0.00	57.60	7	5,518	0.13%
2023/09/28	5	56.92	2	57.40	57.70	3	5,487	0.05%
2023/09/27	6	55.65	0	0.00	55.90	6	5,446	0.11%
2023/09/26	3.1	56.83	0	0.00	56.30	3.1	5,403	0.06%
2023/09/25	0	0.00	1	57.30	57.60	-1	5,400	-0.02%
2023/09/22	2	57.70	0	0.00	57.50	2	5,379	0.04%
2023/09/21	4	58.88	3	58.10	58.00	1	5,321	0.02%
2023/09/20	14	59.86	1	58.80	58.90	13	5,188	0.25%
2023/09/19	3	60.73	54.6	61.44	60.70	-51.6	4,915	-1.05%
2023/09/18	31	58.25	0	0.00	57.10	31	4,282	0.72%
2023/09/15	2	57.50	6.3	58.09	59.00	-4.3	4,137	-0.10%
2023/09/14	0	0.00	3	57.37	57.50	-3	3,996	-0.08%
2023/09/12	0	0.00	4	57.27	57.30	-4	4,003	-0.10%
2023/09/11	1	56.10	0	0.00	56.20	1	3,998	0.03%
2023/09/08	0	0.00	1	57.20	57.10	-1	4,071	-0.02%
2023/09/07	0	0.00	2	56.80	56.50	-2	4,094	-0.05%
2023/09/06	1	57.00	1	57.00	57.10	0	4,090	0.00%
2023/09/05	0	0.00	0	56.20	56.30	0	4,028	0.00%
2023/09/04	3	56.03	0	0.00	55.90	3	4,034	0.07%
2023/09/01	3	57.00	5.1	56.86	57.00	-2.1	4,010	-0.05%
2023/08/31	0	0.00	0	55.70	55.70	0	3,965	0.00%
2023/08/28	5	55.00	0	0.00	54.70	5	4,056	0.12%
2023/08/24	1	55.40	3	55.57	55.50	-2	4,130	-0.05%
2023/08/22	2	54.10	0	0.00	54.30	2	4,121	0.05%
2023/08/17	1	54.00	1	55.10	54.90	0	4,100	0.00%
2023/08/16	0	54.80	0	0.00	54.80	0	4,072	0.00%
2023/08/15	0	0.00	3	55.30	55.50	-3	4,056	-0.07%
2023/08/14	2	55.75	1	55.50	55.70	1	4,055	0.02%
2023/08/11	0	0.00	2	56.11	56.10	-2	4,036	-0.05%
2023/08/10	0	0.00	9	56.91	56.20	-9	4,024	-0.22%
2023/08/09	2	57.30	6	56.83	56.90	-4	3,989	-0.10%
2023/08/08	2	56.50	1	56.50	56.60	1	3,967	0.03%
2023/08/07	1	56.60	7	56.17	56.20	-6	3,944	-0.15%
2023/08/02	5	54.66	3	54.50	54.50	2	3,906	0.05%
2023/08/01	1	55.70	1	56.00	55.70	0	3,843	0.00%
2023/07/31	0	0.00	0	56.70	55.70	0	3,826	0.00%
2023/07/28	8	56.11	1	56.10	56.30	7	3,781	0.19%
2023/07/27	1	57.00	3	57.17	56.90	-2	3,731	-0.05%
2023/07/26	16.1	58.21	2	57.35	57.00	14.1	3,664	0.38%
2023/07/25	5	59.60	31.6	58.17	59.50	-26.6	3,399	-0.78%
2023/07/24	2	53.70	6	55.30	55.00	-4	2,796	-0.14%
2023/07/21	12	54.36	1	54.70	54.30	11	2,766	0.40%
2023/07/20	1	55.69	0	0.00	55.20	1	2,750	0.04%
2023/07/19	3	55.81	10	56.90	55.90	-7	2,738	-0.25%
2023/07/18	0	0.00	3	57.47	57.40	-3	2,693	-0.11%
2023/07/17	0	0.00	9	57.11	57.20	-9	2,560	-0.35%
2023/07/14	2	55.50	3	56.03	56.20	-1	2,497	-0.04%
2023/07/13	1	55.80	14	55.29	54.90	-13	2,433	-0.54%
2023/07/12	2	54.10	0	54.20	54.00	2	2,351	0.08%
2023/07/11	2	53.60	0	53.70	53.60	2	2,347	0.08%
2023/07/10	3	53.27	0.1	52.98	52.90	2.9	2,354	0.12%
2023/07/07	10	52.50	0	0.00	52.90	10	2,353	0.42%
2023/07/06	2	53.10	0	0.00	53.00	2	2,335	0.09%
2023/07/05	13	54.08	0	0.00	53.70	13	2,299	0.57%
2023/07/04	0	0.00	0.1	54.80	54.70	-0.1	2,283	0.00%
2023/07/03	5	56.06	0	56.30	56.00	5	2,320	0.21%
2023/06/30	0	0.00	12	55.50	55.60	-12	2,322	-0.52%
2023/06/29	0	56.10	3	56.00	55.80	-3	2,348	-0.13%
2023/06/28	1	56.20	0	0.00	56.00	1	2,437	0.04%
2023/06/27	7	56.09	0	0.00	55.80	7	2,426	0.29%
2023/06/26	5	57.70	7	57.77	57.60	-2	2,398	-0.08%
2023/06/20	1	56.00	0	0.00	56.10	1	2,319	0.04%
2023/06/19	1	55.60	15	56.03	56.50	-14	2,318	-0.60%
2023/06/16	2	56.25	1	56.70	56.00	1	2,301	0.04%
2023/06/15	4	56.63	1	56.60	56.50	3	2,246	0.13%
2023/06/14	17	56.67	8	57.03	56.50	9	2,238	0.40%
2023/06/13	0	0.00	23	56.15	55.80	-23	2,150	-1.07%
2023/06/12	5	54.50	0	55.70	55.40	5	2,109	0.24%
2023/06/09	9	54.74	0	0.00	54.60	9	2,095	0.43%
2023/06/06	0	0.00	0	55.60	55.70	0	2,168	0.00%
2023/06/02	0	0.00	6	55.88	55.90	-6	2,258	-0.27%
2023/06/01	0	0.00	11.1	55.15	55.80	-11.1	2,232	-0.50%
2023/05/31	2	54.60	5	55.10	54.30	-3	2,170	-0.14%
2023/05/30	0	0.00	1	54.21	54.50	-1	2,127	-0.05%
2023/05/29	0	0.00	1	53.90	54.20	-1	2,119	-0.05%
2023/05/18	2	53.60	9	53.90	53.70	-7	2,293	-0.31%
2023/05/17	4	53.30	7	53.43	53.50	-3	2,337	-0.13%
2023/05/15	0	0.00	1	52.70	52.70	-1	2,345	-0.04%
2023/05/12	1	51.80	0	0.00	52.20	1	2,409	0.04%
2023/05/11	5	52.60	0	0.00	52.40	5	2,424	0.21%
2023/05/10	0	53.30	0	0.00	53.10	0	2,455	0.00%
2023/05/08	0	53.50	0	0.00	53.50	0	2,534	0.00%
2023/05/05	1	53.70	1	53.50	53.80	0	2,636	0.00%
2023/05/04	0	0.00	2	53.80	53.80	-2	2,831	-0.07%
2023/05/03	0	0.00	3	53.80	53.80	-3	2,903	-0.10%
2023/05/02	0	0.00	6	54.13	53.80	-6	3,026	-0.20%
2023/04/27	0	0.00	0	53.36	53.40	0	3,290	0.00%
2023/04/26	4	52.90	3	53.07	52.90	1	3,288	0.03%
2023/04/25	10	52.60	0	0.00	52.60	10	3,295	0.30%
2023/04/24	0	53.70	0	0.00	53.40	0	3,305	0.00%
2023/04/21	10	54.05	0	0.00	53.80	10	3,344	0.30%
2023/04/20	7	54.71	0	0.00	54.40	7	3,354	0.21%
2023/04/19	5	55.12	5	55.96	55.00	0	3,398	0.00%
2023/04/18	5	55.10	0	0.00	54.80	5	3,409	0.15%
2023/04/17	3	55.07	5	55.20	55.00	-2	3,409	-0.06%
2023/04/14	0	0.00	1	55.10	54.80	-1	3,409	-0.03%
2023/04/13	1	55.20	1	54.90	54.70	0	3,423	0.00%
2023/04/12	1.1	55.21	1.5	55.30	55.30	-0.5	3,444	-0.01%
2023/04/10	2	55.40	5	55.40	55.50	-3	3,501	-0.09%
2023/04/07	0	0.00	3	55.77	55.50	-3	3,495	-0.09%
2023/04/06	0	0.00	10	55.80	56.10	-10	3,468	-0.29%
2023/03/31	3	56.17	8	56.11	55.90	-5	3,415	-0.15%
2023/03/30	0	0.00	2	55.70	55.60	-2	3,385	-0.06%
2023/03/29	0	0.00	8.1	55.36	55.50	-8.1	3,342	-0.24%
2023/03/27	3	54.00	0	0.00	54.00	3	3,260	0.09%
2023/03/24	0	0.00	15.1	54.58	54.70	-15.1	3,272	-0.46%
2023/03/23	0	0.00	0	53.80	53.90	0	3,251	0.00%
2023/03/22	6	53.32	0	0.00	53.30	6	3,255	0.18%
2023/03/21	1	53.20	1	53.40	53.30	0	3,332	0.00%
2023/03/20	0	52.70	2	52.95	53.00	-2	3,328	-0.06%
2023/03/16	4.1	51.88	0	0.00	51.90	4.1	3,323	0.12%
2023/03/14	5	52.70	8	53.03	52.90	-3	3,392	-0.09%
2023/03/13	4	53.13	0	0.00	53.60	4	3,484	0.11%
2023/03/10	4.1	53.71	1	53.50	53.60	3.1	3,664	0.08%
2023/03/09	12	55.14	1	54.80	54.90	11	3,665	0.30%
2023/03/08	9.1	55.05	2	55.00	55.20	7.1	3,746	0.19%
2023/03/07	1	56.50	0	0.00	56.00	1	3,688	0.03%
2023/03/06	1	55.30	0	56.00	55.90	1	3,654	0.03%
2023/03/03	1	55.40	1	55.20	55.20	0	3,635	0.00%
2023/03/01	0.1	55.30	0	0.00	55.30	0.1	3,627	0.00%
2023/02/24	7	56.36	0	0.00	55.50	7	3,620	0.19%
2023/02/23	0	0.00	2	56.25	56.00	-2	3,592	-0.06%
2023/02/22	3.1	54.94	0	0.00	55.20	3.1	3,564	0.09%
2023/02/21	0	55.90	3	55.83	55.70	-3	3,561	-0.08%
2023/02/20	1	56.10	2	56.00	56.00	-1	3,617	-0.03%
2023/02/15	1	54.22	0	0.00	54.50	1	3,743	0.03%
2023/02/14	0.1	55.20	0	0.00	55.10	0.1	3,728	0.00%
2023/02/13	5	54.98	0	0.00	54.90	5	3,778	0.13%
2023/02/10	2	54.75	3	54.73	54.60	-1	3,788	-0.03%
2023/02/08	0	0.00	1	56.00	55.80	-1	3,710	-0.03%
2023/02/06	0	0.00	0	56.80	56.50	0	3,643	0.00%
2023/02/02	3	55.57	4.1	55.83	56.40	-1.1	3,504	-0.03%
2023/02/01	2	54.85	0	0.00	55.00	2	3,320	0.06%
2023/01/31	1	54.49	1	54.50	54.20	0	3,260	0.00%
2023/01/30	1	55.50	16.1	54.40	55.40	-15.1	3,155	-0.48%
2023/01/17	1	52.20	0	0.00	52.20	1	2,909	0.03%
2023/01/13	5	52.70	0	0.00	52.60	5	2,934	0.17%
2023/01/12	0	0.00	1	53.00	52.70	-1	2,949	-0.03%
2023/01/11	0	0.00	11	53.70	53.80	-11	2,937	-0.37%
2023/01/10	0	0.00	12.2	53.33	53.40	-12.2	2,918	-0.42%
2023/01/09	0	0.00	5	53.40	53.20	-5	2,923	-0.17%
2023/01/06	0	0.00	5	51.70	52.40	-5	2,890	-0.17%
2023/01/05	0	51.40	0	0.00	51.00	0	2,871	0.00%
2023/01/03	0	0.00	2	51.05	51.30	-2	2,882	-0.07%
2022/12/29	1	51.10	0	0.00	51.00	1	2,841	0.04%
2022/12/28	2	52.30	0	0.00	52.30	2	2,828	0.07%
2022/12/26	1	51.10	0	0.00	51.10	1	2,790	0.04%
2022/12/22	3	52.10	2	51.90	52.00	1	2,833	0.03%
2022/12/21	2	50.61	0	0.00	50.60	2	2,832	0.07%
2022/12/20	0	52.20	1	51.00	51.00	-1	2,826	-0.03%
2022/12/19	1	51.90	1	52.40	51.90	0	2,840	0.00%
2022/12/16	8	52.74	1	52.90	52.60	7	2,839	0.25%
2022/12/15	0	0.00	2	53.45	53.80	-2	2,802	-0.07%
2022/12/14	10	53.70	1	53.60	53.70	9	2,803	0.32%
2022/12/13	5	53.54	5	54.10	53.70	0	2,770	0.00%
2022/12/12	0	0.00	2	52.80	52.80	-2	2,691	-0.07%
2022/12/09	0	0.00	0.1	52.95	53.20	-0.1	2,735	0.00%
2022/12/07	0.1	52.50	0	0.00	52.80	0.1	2,711	0.00%
2022/12/06	5	53.20	1	53.20	53.20	4	2,685	0.15%
2022/12/05	5	54.30	7	54.68	54.20	-2	2,636	-0.08%
2022/12/02	9	53.98	35	53.83	54.00	-26	2,540	-1.02%
2022/12/01	4	52.00	5	52.20	51.90	-1	2,378	-0.04%
2022/11/30	1	52.00	26.1	51.68	52.10	-25.1	2,386	-1.05%
2022/11/29	0	0.00	1.7	50.00	50.10	-1.7	2,294	-0.07%
2022/11/28	5	49.25	0	0.00	49.95	5	2,280	0.22%
2022/11/25	0	0.00	0	50.00	49.95	0	2,287	0.00%
2022/11/23	2	49.85	0	0.00	49.75	2	2,299	0.09%
2022/11/22	1	49.85	0	0.00	50.00	1	2,324	0.04%
2022/11/21	0.1	49.65	3.2	49.50	49.55	-3.2	2,355	-0.13%
2022/11/17	4	50.30	0	0.00	49.90	4	2,354	0.17%
2022/11/16	0	0.00	10	50.05	50.10	-10	2,340	-0.43%
2022/11/15	3	49.63	1	49.80	49.60	2	2,273	0.09%
2022/11/14	4	49.33	5	49.70	49.50	-1	2,234	-0.04%
2022/11/11	0	0.00	2.1	48.74	48.85	-2.1	2,177	-0.09%
2022/11/10	0.1	47.75	1	47.95	47.55	-0.9	2,115	-0.04%
2022/11/09	0	0.00	12	47.69	48.20	-12	2,098	-0.57%
2022/11/08	0	0.00	0	46.90	46.85	0	2,079	0.00%
2022/11/07	0	0.00	3	46.15	46.30	-3	2,114	-0.14%
2022/11/03	0	0.00	2	45.80	45.55	-2	2,187	-0.09%
2022/11/02	0.1	45.85	0	0.00	45.70	0.1	2,194	0.00%
2022/11/01	0	0.00	5	45.20	45.45	-5	2,199	-0.23%
2022/10/31	3	45.35	5	45.30	45.20	-2	2,201	-0.09%
2022/10/28	3	45.55	0	0.00	45.50	3	2,201	0.14%
2022/10/26	1	45.50	0	0.00	45.50	1	2,227	0.04%
2022/10/25	0	45.85	2	45.95	45.75	-2	2,229	-0.09%
2022/10/19	7	46.01	8	46.72	46.00	-1	2,210	-0.05%
2022/10/17	1	46.30	2	46.68	46.45	-1	2,258	-0.04%
2022/10/14	1	45.90	3	46.17	46.10	-2	2,267	-0.09%
2022/10/13	3	45.87	0	0.00	45.25	3	2,296	0.13%
2022/10/12	1	45.75	0	0.00	46.15	1	2,271	0.04%
2022/10/11	0	0.00	2	46.25	46.35	-2	2,287	-0.09%
2022/10/07	3	47.38	2	47.30	47.40	1	2,296	0.04%
2022/10/05	0	0.00	0	46.75	46.55	0	2,364	0.00%
2022/10/04	0	0.00	1	46.10	46.05	-1	2,371	-0.04%
2022/10/03	1	45.40	0	0.00	45.30	1	2,379	0.04%
2022/09/30	0.1	45.80	0	0.00	45.85	0.1	2,401	0.00%
2022/09/29	2	45.90	0	0.00	45.95	2	2,429	0.08%
2022/09/28	0	45.50	1	45.20	45.15	-1	2,452	-0.04%
2022/09/27	3	46.20	0	0.00	46.40	3	2,460	0.12%
2022/09/26	0	0.00	2	46.00	45.80	-2	2,514	-0.08%
2022/09/22	0.1	46.90	0	0.00	47.20	0.1	2,734	0.00%
2022/09/19	2	48.10	0.2	48.30	48.00	1.8	2,802	0.07%
2022/09/16	6.1	48.12	0	0.00	48.00	6.1	2,831	0.21%
2022/09/14	7	48.94	0	0.00	48.85	7	2,866	0.24%
2022/09/13	4	49.74	2	50.10	49.80	2	2,901	0.07%
2022/09/07	14	47.33	1	47.30	47.15	13	3,249	0.40%
2022/09/06	13.1	48.54	0	0.00	48.15	13.1	3,297	0.40%
2022/09/02	1	50.20	1	50.30	50.10	0	3,404	0.00%
2022/09/01	6	50.20	2	50.10	50.20	4	3,454	0.12%
2022/08/31	2	50.40	5	50.90	50.60	-3	3,532	-0.08%
2022/08/30	0	0.00	4	50.55	50.60	-4	3,605	-0.11%
2022/08/29	6.1	50.24	3	50.30	50.20	3	3,669	0.08%
2022/08/26	0	0.00	5	51.20	51.60	-5	3,781	-0.13%
2022/08/25	1	50.50	1	50.70	50.70	0	4,102	0.00%
2022/08/24	5	50.20	0	0.00	50.30	5	4,467	0.11%
2022/08/23	0.1	50.20	2	50.00	50.00	-1.9	6,013	-0.03%
2022/08/22	1	50.30	0	0.00	50.20	1	6,194	0.02%
2022/08/19	0	0.00	1	50.30	50.60	-1	6,346	-0.02%
2022/08/18	0.1	50.20	1	50.00	50.20	-0.9	6,430	-0.01%
2022/08/17	1.1	50.40	0	0.00	50.40	1.1	6,540	0.02%
2022/08/16	2	50.50	0	0.00	50.40	2	6,623	0.03%
2022/08/15	0.2	50.65	2	50.50	50.40	-1.8	6,717	-0.03%
2022/08/12	4	50.98	3.5	51.03	51.10	0.5	6,721	0.01%
2022/08/11	4	50.62	9	50.48	50.60	-5	6,755	-0.07%
2022/08/10	5	49.45	0	0.00	49.80	5	6,770	0.07%
2022/08/09	0	49.00	1	49.00	49.10	-1	6,837	-0.01%
2022/08/05	0	0.00	1	48.60	48.85	-1	7,083	-0.01%
2022/08/04	0	0.00	2	47.90	47.95	-2	7,101	-0.03%
2022/08/03	1	48.10	0	0.00	48.10	1	7,121	0.01%
2022/08/02	3	48.33	2	48.90	48.30	1	7,144	0.01%
2022/08/01	5	49.75	2	48.90	49.50	3	7,140	0.04%
2022/07/28	5	49.26	0	0.00	49.30	5	7,157	0.07%
2022/07/27	0	0.00	3	48.85	49.00	-3	7,182	-0.04%
2022/07/22	1	49.10	11	49.47	49.20	-10	7,219	-0.14%
2022/07/21	5	47.80	2	48.45	48.75	3	7,194	0.04%
2022/07/20	5	47.74	7	47.76	47.50	-2	7,182	-0.03%
2022/07/18	0	0.00	1	47.15	47.00	-1	7,226	-0.01%
2022/07/15	1	46.45	0	0.00	46.60	1	7,237	0.01%
2022/07/14	2	46.78	5	46.85	46.80	-3	7,239	-0.04%
2022/07/13	1	47.50	2	47.08	47.05	-1	7,246	-0.01%
2022/07/12	1	45.60	0.1	46.00	45.70	0.9	7,211	0.01%
2022/07/08	2	46.45	0	0.00	46.05	2	7,190	0.03%
2022/07/07	1	45.80	3	46.13	46.25	-2	7,184	-0.03%
2022/07/06	9	45.61	5	45.50	45.10	4	7,162	0.06%
2022/07/05	3	46.17	0	0.00	46.55	3	7,137	0.04%
2022/07/04	3	45.80	1	46.10	45.70	2	7,133	0.03%
2022/07/01	11.2	47.59	0	0.00	47.00	11.2	7,121	0.16%
2022/06/30	30.1	50.55	0	0.00	49.30	30.1	7,040	0.43%
2022/06/29	5	52.30	3	52.40	52.20	2	6,921	0.03%
2022/06/28	0	0.00	1	53.30	53.10	-1	6,904	-0.01%
2022/06/27	5	53.10	11	53.60	53.60	-6	6,921	-0.09%
2022/06/24	3	53.30	3	52.87	52.70	0	6,897	0.00%
2022/06/23	13	52.32	15	52.60	52.50	-2	6,879	-0.03%
2022/06/22	2	53.00	0	0.00	53.20	2	6,844	0.03%
2022/06/21	1	54.50	3	54.37	54.60	-2	6,830	-0.03%
2022/06/20	6	53.72	2	54.30	52.90	4	6,795	0.06%
2022/06/17	12	54.28	4	54.55	55.50	8	6,680	0.12%
2022/06/16	1	55.50	3	56.00	55.20	-2	6,524	-0.03%
2022/06/15	10	56.56	4	56.70	56.20	6	6,514	0.09%
2022/06/14	1	55.80	4	55.88	56.40	-3	6,485	-0.05%
2022/06/13	5	55.72	1	55.60	55.50	4	6,436	0.06%
2022/06/10	7	56.66	5	56.50	56.40	2	6,353	0.03%
2022/06/09	6	56.45	2	56.50	56.40	4	6,310	0.06%
2022/06/08	4	56.50	2	56.60	56.40	2	6,213	0.03%
2022/06/07	17	56.30	1	56.50	56.20	16	6,155	0.26%
2022/06/06	17	56.34	3	56.27	56.30	14	6,090	0.23%
2022/06/02	19	56.68	16	57.00	56.50	3	5,993	0.05%
2022/06/01	20	55.93	15	56.19	56.00	5	5,706	0.09%
2022/05/31	5	54.32	11	55.28	54.60	-6	5,360	-0.11%
2022/05/30	5	54.08	0	0.00	54.30	5	3,832	0.13%
2022/05/27	2	54.50	2	54.70	54.60	0	3,693	0.00%
2022/05/26	6	54.43	3	54.83	54.40	3	3,640	0.08%
2022/05/25	1	53.50	10	54.35	54.40	-9	3,678	-0.24%
2022/05/24	20	53.69	0	0.00	53.20	20	3,683	0.54%
2022/05/23	18	54.14	2	53.80	53.80	16	3,696	0.43%
2022/05/20	1	54.20	1	54.10	54.50	0	3,641	0.00%
2022/05/19	8	54.08	2	54.70	54.00	6	3,686	0.16%
2022/05/18	2	55.10	1	55.80	55.60	1	3,604	0.03%
2022/05/17	3	55.20	0	0.00	54.90	3	3,578	0.08%
2022/05/16	14	56.89	1	56.10	55.90	13	3,497	0.37%
2022/05/13	7	58.70	1	58.50	58.50	6	3,385	0.18%
2022/05/12	2	60.90	2	60.95	61.00	0	3,285	0.00%
2022/05/11	1	60.80	2	61.60	61.30	-1	3,294	-0.03%
2022/05/10	1	61.40	10	60.24	61.50	-9	3,401	-0.26%
2022/05/05	1	60.90	2	61.20	61.30	-1	3,468	-0.03%
2022/05/04	0	0.00	2	60.65	60.80	-2	3,484	-0.06%
2022/05/03	0	0.00	2	59.75	59.90	-2	3,499	-0.06%
2022/04/29	2	58.65	0	0.00	59.00	2	3,495	0.06%
2022/04/28	1	58.50	12	58.67	59.00	-11	3,522	-0.31%
2022/04/27	16	57.98	3	58.37	58.50	13	3,536	0.37%
2022/04/26	2	59.45	0	0.00	59.40	2	3,534	0.06%
2022/04/25	3	59.13	2	59.60	59.50	1	3,530	0.03%
2022/04/22	12	59.95	0	0.00	60.60	12	3,496	0.34%
2022/04/21	1	60.40	1	60.50	60.70	0	3,469	0.00%
2022/04/20	1	60.70	0	0.00	60.50	1	3,461	0.03%
2022/04/19	1	60.50	1	61.20	60.10	0	3,474	0.00%
2022/04/18	2	60.30	4	60.55	60.60	-2	3,473	-0.06%
2022/04/15	1	60.60	0	0.00	60.60	1	3,480	0.03%
2022/04/14	0	0.00	2	61.20	61.10	-2	3,541	-0.06%
2022/04/13	0	0.00	3	60.97	61.40	-3	3,592	-0.08%
2022/04/12	4	60.25	0	0.00	60.20	4	3,788	0.11%
2022/04/11	3	60.27	5	60.20	60.20	-2	3,787	-0.05%
2022/04/08	2	60.95	1	61.20	60.80	1	3,784	0.03%
2022/04/07	7	61.06	0	0.00	60.80	7	3,773	0.19%
2022/04/06	7	61.83	0	0.00	61.80	7	3,737	0.19%
2022/04/01	3	62.07	0	0.00	62.10	3	3,705	0.08%
2022/03/31	2	62.90	2	63.20	62.80	0	3,688	0.00%
2022/03/30	1	62.60	1	63.10	62.60	0	3,663	0.00%
2022/03/29	5	62.70	0	0.00	62.70	5	3,649	0.14%
2022/03/28	0	0.00	1	63.00	63.20	-1	3,650	-0.03%
2022/03/25	2	62.65	0	0.00	62.80	2	3,645	0.05%
2022/03/24	5	62.90	1	63.10	63.30	4	3,651	0.11%
2022/03/23	1	62.70	1	62.80	62.70	0	3,669	0.00%
2022/03/22	0	0.00	3	62.80	62.80	-3	3,661	-0.08%
2022/03/21	2	62.25	1	63.00	62.30	1	3,677	0.03%
2022/03/18	0	0.00	1	63.10	62.70	-1	3,685	-0.03%
2022/03/17	0	0.00	7	62.77	62.90	-7	3,647	-0.19%
2022/03/15	5	61.38	0	0.00	61.20	5	3,661	0.14%
2022/03/14	5	61.94	0	0.00	62.10	5	3,671	0.14%
2022/03/11	1	62.30	0	0.00	62.40	1	3,733	0.03%
2022/03/10	1	62.80	3	62.97	63.00	-2	3,775	-0.05%
2022/03/08	1	62.30	1	62.60	61.90	0	3,808	0.00%
2022/03/07	5	62.26	1	62.80	62.60	4	3,803	0.11%
2022/03/04	6	63.73	0	0.00	63.70	6	3,830	0.16%
2022/03/01	7	65.21	5	64.76	64.80	2	3,908	0.05%
2022/02/25	2	63.65	0	0.00	63.80	2	3,836	0.05%
2022/02/24	2	64.15	8	64.49	63.70	-6	3,779	-0.16%
2022/02/23	11	64.57	13	64.18	64.60	-2	3,696	-0.05%
2022/02/22	0	0.00	7	63.71	63.90	-7	3,637	-0.19%
2022/02/21	4	63.87	7	63.93	64.00	-3	3,645	-0.08%
2022/02/18	0	0.00	3	63.03	63.00	-3	3,636	-0.08%
2022/02/17	1	63.10	6	63.43	63.10	-5	3,784	-0.13%
2022/02/16	0	62.70	3	62.60	62.90	-3	3,852	-0.08%
2022/02/15	1	62.00	4	62.13	62.00	-3	3,898	-0.08%
2022/02/14	11	62.18	10	62.40	62.30	1	4,021	0.03%
2022/02/11	1	62.70	1	63.20	63.30	0	4,071	0.00%
2022/02/10	2	63.10	17	63.09	63.60	-15	4,106	-0.37%
2022/02/09	2	60.95	2	61.40	61.40	0	4,034	0.00%
2022/02/08	1	61.10	1	60.80	61.10	0	4,088	0.00%
2022/02/07	6	60.28	1	61.00	60.20	5	4,198	0.12%
2022/01/26	33	60.23	13	60.18	60.00	20	4,219	0.47%
2022/01/25	18	60.50	0	0.00	60.40	18	4,375	0.41%
2022/01/24	11.1	61.58	0	0.00	61.50	11.1	4,369	0.25%
2022/01/21	11	61.49	3	62.07	62.00	8	4,417	0.18%
2022/01/20	23	61.86	1	62.20	62.00	22	4,457	0.49%
2022/01/19	3	62.07	0	0.00	62.00	3	4,484	0.07%
2022/01/18	0	0.00	1	63.30	62.60	-1	4,506	-0.02%
2022/01/17	2	62.10	0	0.00	62.40	2	4,573	0.04%
2022/01/14	1	62.50	1	62.30	62.40	0	4,656	0.00%
2022/01/13	1	63.20	0	0.00	63.30	1	4,815	0.02%
2022/01/12	7	62.86	1	62.80	63.30	6	4,944	0.12%
2022/01/11	1	63.70	0	0.00	63.40	1	5,062	0.02%
2022/01/10	0	0.00	2	64.20	64.00	-2	5,313	-0.04%
2022/01/07	10	64.71	0	0.00	64.20	10	5,567	0.18%
2022/01/06	11	65.28	1	65.70	65.70	10	5,601	0.18%
2022/01/05	5	66.38	17	66.46	66.20	-12	5,650	-0.21%
2022/01/04	0	64.50	5	64.50	64.50	-5	5,601	-0.09%
2022/01/03	5	64.22	0	0.00	64.20	5	5,781	0.09%
2021/12/30	0	0.00	5	65.10	64.90	-5	5,923	-0.08%
2021/12/29	0	0.00	1	65.20	64.90	-1	6,247	-0.02%
2021/12/28	1	64.90	0	0.00	65.00	1	6,623	0.02%
2021/12/24	1	64.60	3	64.93	64.60	-2	7,497	-0.03%
2021/12/23	0	0.00	1	64.70	64.60	-1	7,932	-0.01%
2021/12/21	1	63.90	1	64.10	64.10	0	8,253	0.00%
2021/12/20	5.7	63.72	0	0.00	63.60	5.7	8,387	0.07%
2021/12/17	1	63.60	0	0.00	63.90	1	8,733	0.01%
2021/12/15	2	64.00	21	63.99	63.90	-19	9,158	-0.21%
2021/12/14	0	0.00	0.1	64.30	64.20	-0.1	9,301	0.00%
2021/12/10	3	65.43	4	65.40	65.30	-1	9,585	-0.01%
2021/12/09	0	0.00	5	65.06	65.20	-5	9,552	-0.05%
2021/12/08	1	64.50	0	0.00	64.30	1	9,529	0.01%
2021/12/07	9	64.33	1	64.30	64.30	8	9,514	0.08%
2021/12/06	2	64.25	6	65.38	65.50	-4	9,462	-0.04%
2021/12/03	3	64.53	1	64.70	64.40	2	9,490	0.02%
2021/12/02	3	64.57	1	64.30	64.30	2	9,489	0.02%
2021/12/01	12	64.85	2	64.70	64.90	10	9,490	0.11%
2021/11/30	2	65.30	1.2	65.20	65.20	0.8	9,519	0.01%
2021/11/29	3	64.53	2	65.30	65.00	1	9,497	0.01%
2021/11/26	18.1	65.33	0	0.00	65.10	18.1	9,469	0.19%
2021/11/25	2	66.70	0	67.00	66.60	2	9,412	0.02%
2021/11/24	0	0.00	2	66.90	67.10	-2	9,427	-0.02%
2021/11/23	2	66.50	0	0.00	66.60	2	9,460	0.02%
2021/11/22	1	66.50	1	67.30	67.10	0	9,442	0.00%
2021/11/19	8	66.71	1	66.80	66.70	7	9,486	0.07%
2021/11/18	3	67.03	2	67.00	67.10	1	9,548	0.01%
2021/11/17	4	67.15	6	67.57	66.90	-2	9,682	-0.02%
2021/11/16	17.1	66.98	4.2	67.78	67.30	12.8	9,779	0.13%
2021/11/15	8	68.23	5	68.48	68.00	3	9,836	0.03%
2021/11/12	3	69.13	2	68.90	68.90	1	9,928	0.01%
2021/11/11	7	69.27	15	70.65	69.30	-8	9,930	-0.08%
2021/11/10	8	70.09	8	70.18	70.20	0	9,851	0.00%
2021/11/09	4	69.55	6	69.68	69.60	-2	9,853	-0.02%
2021/11/08	7	69.37	6	69.63	69.60	1	9,847	0.01%
2021/11/05	1	70.50	4	69.73	70.00	-3	9,845	-0.03%
2021/11/04	15	70.29	8.1	70.75	70.00	7	9,782	0.07%
2021/11/03	4	69.65	8	69.60	69.80	-4	9,643	-0.04%
2021/11/02	4	69.13	14.1	69.81	69.10	-10.1	9,609	-0.10%
2021/11/01	6	68.58	1	68.60	68.60	5	9,474	0.05%
2021/10/29	0	0.00	4	68.53	68.80	-4	9,456	-0.04%
2021/10/28	2	68.85	8	68.71	68.60	-6	9,393	-0.06%
2021/10/27	8	67.70	0	0.00	67.70	8	9,316	0.09%
2021/10/26	1	68.58	12	67.82	68.00	-11	9,311	-0.12%
2021/10/25	4	68.40	2	68.60	68.30	2	9,279	0.02%
2021/10/22	2	67.40	4	67.68	67.90	-2	9,259	-0.02%
2021/10/21	13.1	66.94	12	68.29	66.50	1.1	9,213	0.01%
2021/10/20	7.1	67.84	0	0.00	67.90	7.1	9,154	0.08%
2021/10/19	13.1	68.14	6	68.25	68.00	7.1	9,037	0.08%
2021/10/18	12.1	69.09	10	69.00	68.70	2.1	8,913	0.02%
2021/10/15	19.1	70.45	36	70.52	70.80	-17	8,729	-0.19%
2021/10/14	8	68.84	61.1	68.33	68.50	-53.1	8,527	-0.62%
2021/10/13	2	68.25	3	68.90	69.00	-1	8,468	-0.01%
2021/10/12	81	68.13	3	68.33	67.90	78	8,397	0.93%
2021/10/08	2	69.95	11	70.24	70.10	-9	8,305	-0.11%
2021/10/07	1	69.40	25	69.63	69.40	-24	8,151	-0.29%
2021/10/06	33.5	69.39	278	69.37	68.30	-244.5	8,078	-3.03%	大賣/鉅額交易
2021/10/05	143.1	69.19	11	70.47	71.20	132.1	7,773	1.70%	大買/鉅額交易
2021/10/04	152	68.69	37.1	70.49	70.90	114.9	7,414	1.55%	大買/鉅額交易
2021/10/01	17.1	67.87	368	68.05	67.60	-350.9	6,842	-5.13%	大賣/鉅額交易
2021/09/30	5	70.62	25.7	70.60	70.30	-20.7	6,600	-0.31%
2021/09/29	113	68.39	10	68.40	68.70	103	6,218	1.66%	大買/鉅額交易
2021/09/28	77	68.75	25	69.28	69.40	52	6,209	0.84%
2021/09/27	181	68.42	1.4	68.28	68.80	179.6	6,058	2.96%	大買/鉅額交易
2021/09/24	29	68.96	35	68.99	68.70	-6	5,961	-0.10%
2021/09/23	22	67.38	57	67.58	68.00	-35	5,645	-0.62%
2021/09/22	29	65.26	2	65.55	66.20	27	5,330	0.51%
2021/09/17	0	0.00	14	66.07	66.50	-14	5,240	-0.27%
2021/09/16	4.5	64.49	20	64.90	64.40	-15.5	5,113	-0.30%
2021/09/15	35	65.68	10	65.64	65.00	25	5,073	0.49%
2021/09/14	3	63.00	1	63.00	62.80	2	4,849	0.04%
2021/09/13	9	63.28	1	63.00	63.00	8	4,862	0.16%
2021/09/08	7	63.27	0	0.00	62.90	7	5,002	0.14%
2021/09/07	5	64.12	2	64.30	64.30	3	4,951	0.06%
2021/09/06	7	64.17	2	64.10	64.00	5	4,946	0.10%
2021/09/03	0	0.00	13	64.53	64.90	-13	4,952	-0.26%
2021/09/02	10	64.56	0	0.00	64.20	10	4,909	0.20%
2021/09/01	3	65.63	0	0.00	65.60	3	4,851	0.06%
2021/08/31	1	65.60	11	65.75	66.30	-10	4,845	-0.21%
2021/08/30	1	65.70	16	65.77	66.20	-15	4,853	-0.31%
2021/08/27	1	66.20	3	66.20	66.20	-2	4,900	-0.04%
2021/08/25	5	65.58	2	66.00	65.70	3	5,051	0.06%
2021/08/24	1	66.30	1	67.00	65.70	0	5,050	0.00%
2021/08/23	0	0.00	3	66.93	67.30	-3	5,006	-0.06%
2021/08/20	11	65.93	18	65.76	65.90	-7	4,871	-0.14%
2021/08/19	8	64.84	22	64.54	64.50	-14	4,791	-0.29%
2021/08/18	20	65.35	15	66.17	66.80	5	4,610	0.11%
2021/08/17	0	0.00	3	64.46	64.40	-3	4,482	-0.07%
2021/08/16	2	64.30	0	0.00	63.90	2	4,440	0.05%
2021/08/13	1	64.00	2	64.30	64.00	-1	4,433	-0.02%
2021/08/12	4	63.80	8	63.86	63.80	-4	4,405	-0.09%
2021/08/11	2	62.50	3	63.10	63.30	-1	4,404	-0.02%
2021/08/09	5	62.50	1	63.40	62.80	4	4,608	0.09%
2021/08/06	3	63.70	0	0.00	63.70	3	4,665	0.06%
2021/08/05	0	0.00	8	63.18	63.20	-8	4,772	-0.17%
2021/08/03	1	61.90	0	0.00	62.30	1	5,070	0.02%
2021/08/02	1	61.60	1	62.00	62.20	0	5,105	0.00%
2021/07/30	6	61.80	0	0.00	61.60	6	5,173	0.12%
2021/07/29	1	62.60	1	62.80	62.70	0	5,196	0.00%
2021/07/28	11	61.72	7	62.31	62.20	4	5,306	0.08%
2021/07/27	5	62.50	3	62.80	62.50	2	5,499	0.04%
2021/07/26	11	62.77	13	63.39	63.10	-2	5,680	-0.04%
2021/07/23	0	0.00	1	62.50	62.60	-1	5,639	-0.02%
2021/07/22	3	62.33	0	63.00	62.40	3	5,708	0.05%
2021/07/21	3.1	63.05	1	62.80	63.00	2.1	5,794	0.04%
2021/07/20	9.1	64.50	1	65.00	64.20	8.1	5,755	0.14%
2021/07/19	1	65.70	4	65.77	65.80	-3	5,777	-0.05%
2021/07/16	0	0.00	2	66.25	66.50	-2	5,967	-0.03%
2021/07/15	15	66.61	5	66.66	66.70	10	6,086	0.16%
2021/07/14	1.1	65.96	10.1	66.20	65.80	-9	6,100	-0.15%
2021/07/13	0.2	66.75	2.1	66.48	66.10	-1.9	6,153	-0.03%
2021/07/12	0	0.00	6.1	65.70	65.80	-6.1	6,170	-0.10%
2021/07/09	3	64.87	0	0.00	65.00	3	6,253	0.05%
2021/07/08	1	65.10	0	0.00	65.50	1	6,399	0.02%
2021/07/06	1	66.40	3	66.13	66.00	-2	6,572	-0.03%
2021/07/05	10	66.96	7	66.74	67.00	3	6,628	0.05%
2021/07/02	4	64.73	1	64.80	65.00	3	6,607	0.05%
2021/07/01	1	64.90	80	65.50	65.10	-79	6,709	-1.18%
2021/06/30	83	65.79	15	65.89	65.70	68	6,760	1.01%
2021/06/29	1	65.40	4	65.08	65.30	-3	6,904	-0.04%
2021/06/25	3	65.77	3	65.80	65.60	0	7,238	0.00%
2021/06/24	3	65.27	1	65.40	65.40	2	7,302	0.03%
2021/06/23	0.1	64.00	6	64.87	65.10	-5.9	7,422	-0.08%
2021/06/22	8.1	63.91	6	64.10	63.90	2.1	7,633	0.03%
2021/06/21	9	64.84	0	0.00	64.20	9	7,891	0.11%
2021/06/18	3	65.87	5	65.66	65.70	-2	8,989	-0.02%
2021/06/17	0	0.00	1	64.30	65.00	-1	9,076	-0.01%
2021/06/16	0	0.00	21	64.70	64.60	-21	9,342	-0.22%
2021/06/11	0	65.00	1	65.00	64.90	-1	10,415	-0.01%
2021/06/10	2	63.90	1	63.80	64.20	1	10,545	0.01%
2021/06/09	20	63.79	31	63.41	63.40	-11	10,719	-0.10%
2021/06/08	0.1	64.00	2	64.15	64.40	-1.9	11,187	-0.02%
2021/06/04	10	63.89	0	0.00	64.00	10	11,419	0.09%
2021/06/03	21	65.19	0.1	65.80	65.10	20.9	11,503	0.18%
2021/06/02	7	66.70	17	66.02	65.90	-10	11,547	-0.09%
2021/06/01	13	66.06	2.2	65.96	66.40	10.8	11,512	0.09%
2021/05/31	2	65.10	6	65.43	65.30	-4	11,685	-0.03%
2021/05/28	12	65.17	18	65.01	64.60	-6	11,746	-0.05%
2021/05/27	5	63.60	2	64.00	64.00	3	11,840	0.03%
2021/05/26	2	63.70	0	0.00	64.00	2	12,006	0.02%
2021/05/25	3.5	64.19	1	64.00	64.30	2.5	12,460	0.02%
2021/05/24	4.5	63.08	1.2	63.33	63.50	3.3	13,058	0.03%
2021/05/21	1	63.00	0	0.00	63.10	1	13,201	0.01%
2021/05/20	0	0.00	2	62.10	62.20	-2	13,440	-0.01%
2021/05/19	0	0.00	1	62.00	62.10	-1	13,616	-0.01%
2021/05/18	0	0.00	1	62.70	62.70	-1	13,799	-0.01%
2021/05/17	3	57.53	10	59.51	57.80	-7	13,988	-0.05%
2021/05/14	3	61.13	1	62.00	60.90	2	14,093	0.01%
2021/05/13	2	61.65	10	60.11	61.20	-8	14,457	-0.06%
2021/05/12	44.3	60.75	13	57.58	59.80	31.3	14,679	0.21%
2021/05/11	1.8	63.23	17	63.59	62.00	-15.2	15,153	-0.10%
2021/05/10	0	0.00	30	65.20	65.40	-30	15,223	-0.20%
2021/05/07	2	65.95	4	65.85	66.20	-2	15,477	-0.01%
2021/05/06	2	64.00	1	64.20	64.40	1	15,780	0.01%
2021/05/05	1.1	64.20	20	63.85	63.60	-18.9	16,217	-0.12%
2021/05/04	12	64.03	9	63.87	64.20	3	16,250	0.02%
2021/05/03	13.1	66.70	43	66.97	66.70	-29.9	16,320	-0.18%
2021/04/29	3.2	69.37	10	69.40	69.00	-6.8	16,341	-0.04%
2021/04/28	33.2	69.80	3	69.93	69.70	30.2	16,457	0.18%
2021/04/27	1	70.80	7	70.86	70.70	-6	16,704	-0.04%
2021/04/26	11	70.15	11.1	69.69	69.60	-0.1	16,916	0.00%
2021/04/23	2	69.20	9	68.79	69.60	-7	17,894	-0.04%
2021/04/22	42	69.76	1	70.40	69.30	41	19,364	0.21%
2021/04/21	16	71.33	1	71.80	70.80	15	21,177	0.07%
2021/04/20	11	71.01	0	0.00	71.00	11	23,422	0.05%
2021/04/19	7.1	71.17	7	71.16	71.10	0.1	24,127	0.00%
2021/04/16	4	71.55	3	71.47	71.70	1	24,288	0.00%
2021/04/15	5	70.52	19	70.80	70.80	-14	24,357	-0.06%
2021/04/14	5	71.00	2	70.70	71.10	3	24,344	0.01%
2021/04/13	8	72.88	7.1	72.51	72.10	0.9	24,468	0.00%
2021/04/12	3	72.37	3	72.60	72.10	0	24,572	0.00%
2021/04/09	6	72.07	4	72.08	72.00	2	24,711	0.01%
2021/04/08	7	72.30	1	72.50	72.30	6	24,687	0.02%
2021/04/07	2	72.95	3.8	72.94	73.10	-1.8	24,603	-0.01%
2021/04/06	1	72.10	4.1	72.20	72.10	-3.1	24,526	-0.01%
2021/04/01	16	71.93	12	71.94	71.90	4	24,495	0.02%
2021/03/31	30	73.03	1	73.10	72.60	29	24,416	0.12%
2021/03/30	6	74.18	7	74.44	74.80	-1	24,191	0.00%
2021/03/29	3	74.07	4	74.18	74.10	-1	24,121	0.00%
2021/03/26	3	73.93	8	73.78	73.80	-5	24,108	-0.02%
2021/03/25	28	74.64	9	74.39	74.10	19	24,013	0.08%
2021/03/24	22	75.60	6	75.45	75.40	16	23,836	0.07%
2021/03/23	59	77.23	42	76.99	76.10	17	23,564	0.07%
2021/03/22	30	73.11	9	73.96	74.00	21	22,465	0.09%
2021/03/19	21	73.44	4	73.73	73.00	17	22,308	0.08%
2021/03/18	40	74.97	30	74.89	74.80	10	22,105	0.05%
2021/03/17	26	74.73	51	74.19	73.40	-25	21,765	-0.11%
2021/03/16	22	73.07	24	73.09	72.50	-2	21,200	-0.01%
2021/03/15	12	72.90	6	72.73	72.80	6	21,150	0.03%
2021/03/12	73	72.96	63	72.93	73.30	10	21,192	0.05%
2021/03/11	16	70.68	19.1	71.20	71.30	-3.1	21,120	-0.01%
2021/03/10	20	70.10	25	69.70	69.60	-5	20,960	-0.02%
2021/03/09	9	68.27	6	68.70	69.00	3	20,933	0.01%
2021/03/08	10	69.61	4	70.08	69.00	6	20,785	0.03%
2021/03/05	11	70.61	56.1	70.57	70.00	-45.1	20,689	-0.22%
2021/03/04	10	71.13	6	70.87	70.50	4	20,660	0.02%
2021/03/03	3	69.40	11	70.36	70.80	-8	20,431	-0.04%
2021/03/02	5	70.10	2	70.05	69.30	3	20,303	0.01%
2021/02/26	18.1	70.31	9	70.29	70.00	9.1	20,163	0.04%
2021/02/25	39	72.24	15.1	72.44	71.30	23.9	19,931	0.12%
2021/02/24	27	71.67	28	71.56	70.60	-1	19,489	-0.01%
2021/02/23	3	69.30	16	69.40	69.70	-13	18,843	-0.07%
2021/02/22	15	70.01	2	70.15	69.70	13	18,685	0.07%
2021/02/19	18	69.22	11	69.43	69.40	7	18,424	0.04%
2021/02/18	29	69.97	4	70.25	70.20	25	18,213	0.14%
2021/02/17	52.1	70.42	38	69.74	69.90	14.1	17,982	0.08%
2021/02/05	8	70.76	17	71.20	70.40	-9	17,708	-0.05%
2021/02/04	21	70.72	54	70.48	70.40	-33	17,457	-0.19%
2021/02/03	43	72.72	16	73.24	72.50	27	17,039	0.16%
2021/02/02	45	74.71	14	74.24	73.60	31	16,672	0.19%
2021/02/01	24	73.92	108	74.84	74.90	-84	15,953	-0.53%	大賣/
2021/01/29	14	76.95	25	75.96	74.80	-11	15,757	-0.07%
2021/01/28	22.1	77.45	18	77.09	77.20	4.1	15,459	0.03%
2021/01/27	22	77.44	71	76.64	78.20	-49	15,072	-0.33%
2021/01/26	13	75.12	5	74.98	74.40	8	14,563	0.05%
2021/01/25	38	75.69	61	76.88	75.30	-23	14,395	-0.16%
2021/01/22	16	74.33	20	74.54	75.60	-4	14,088	-0.03%
2021/01/21	66	72.77	21.2	72.62	72.50	44.8	13,851	0.32%
2021/01/20	15.7	73.92	18	73.34	72.10	-2.3	13,646	-0.02%
2021/01/19	13	76.09	14	76.27	76.00	-1	13,299	-0.01%
2021/01/18	54	75.03	61	76.29	77.30	-7	12,960	-0.05%
2021/01/15	64.5	76.53	49	76.77	75.60	15.5	11,917	0.13%
2021/01/14	74	76.18	114	75.90	76.90	-40	10,349	-0.39%	大賣/
2021/01/13	81	69.51	110	70.29	72.80	-29	8,308	-0.35%	大賣/
2021/01/12	9.1	67.70	70.2	67.70	67.70	-61.2	5,923	-1.03%
2021/01/11	16	61.60	14	61.60	61.60	2	5,142	0.04%
2021/01/08	9	54.57	36	55.20	56.00	-27	4,890	-0.55%
2021/01/07	7.8	55.33	3	55.37	55.60	4.8	4,712	0.10%
2021/01/06	20	57.17	14	56.48	55.70	6	4,613	0.13%
2021/01/05	31	56.12	11.1	56.13	56.10	19.9	4,309	0.46%
2021/01/04	56	54.64	36.5	55.45	55.60	19.5	4,071	0.48%
2020/12/31	17	53.60	1	53.90	53.40	16	3,844	0.42%
2020/12/30	2	53.40	5	53.40	53.60	-3	3,760	-0.08%
2020/12/29	2	53.70	3	53.57	53.40	-1	3,724	-0.03%
2020/12/28	4	54.15	13.8	54.04	54.00	-9.8	3,684	-0.27%
2020/12/25	20	53.61	3	53.67	53.70	17	3,627	0.47%
2020/12/24	34	53.17	2	53.10	52.70	32	3,521	0.91%
2020/12/23	15	52.03	0	0.00	52.10	15	3,454	0.43%
2020/12/22	11	52.00	2	52.10	52.00	9	3,437	0.26%
2020/12/21	5.5	51.94	1	52.30	52.20	4.5	3,413	0.13%
2020/12/18	4	52.08	7	51.96	51.90	-3	3,403	-0.09%
2020/12/17	3	52.47	0	0.00	52.60	3	3,360	0.09%
2020/12/16	1	52.50	1	52.90	52.90	0	3,354	0.00%
2020/12/15	1	52.30	11	52.05	52.00	-10	3,341	-0.30%
2020/12/14	17	53.09	1	53.10	52.70	16	3,279	0.49%
2020/12/11	13	52.72	1	53.10	53.00	12	3,205	0.37%
2020/12/10	19	53.59	1	53.60	53.20	18	3,128	0.58%
2020/12/09	12	55.17	20	54.93	54.70	-8	2,998	-0.27%
2020/12/08	38	55.49	27	55.36	54.70	11	2,877	0.38%
2020/12/07	52	54.34	39	54.90	56.30	13	2,632	0.49%
2020/12/04	1	52.60	2	52.40	52.50	-1	2,227	-0.04%
2020/12/03	2	51.80	29	51.90	51.60	-27	2,175	-1.24%
2020/12/02	10	52.40	2.2	52.29	52.20	7.8	2,119	0.37%
2020/12/01	1	52.20	2	52.45	52.40	-1	2,123	-0.05%
2020/11/30	0	0.00	25	52.20	52.60	-25	2,111	-1.18%
2020/11/27	1	52.20	0	0.00	52.10	1	2,002	0.05%
2020/11/26	0	0.00	1	52.10	52.20	-1	2,000	-0.05%
2020/11/25	1	51.60	0	0.00	51.60	1	2,039	0.05%
2020/11/24	1	51.90	0	0.00	51.60	1	2,028	0.05%
2020/11/23	2	52.40	1	52.40	52.40	1	2,003	0.05%
2020/11/20	2	52.15	11	51.92	52.10	-9	1,960	-0.46%
2020/11/18	0	0.00	3	51.70	51.80	-3	1,948	-0.15%
2020/11/17	1	51.50	0.7	51.40	51.30	0.3	1,939	0.01%
2020/11/16	1	51.50	0	0.00	51.50	1	1,987	0.05%
2020/11/13	6	51.12	4	51.18	51.00	2	1,988	0.10%
2020/11/11	27	52.02	5	52.10	52.30	22	1,952	1.13%
2020/11/09	7	51.70	0	0.00	51.70	7	1,966	0.36%
2020/11/06	0	0.00	1	51.20	51.30	-1	1,968	-0.05%
2020/11/05	0	0.00	3	51.20	51.20	-3	1,984	-0.15%
2020/11/04	0	0.00	2	51.30	51.10	-2	1,995	-0.10%
2020/11/03	5	51.10	1	51.00	51.10	4	2,012	0.20%
2020/11/02	10	50.50	0	0.00	50.30	10	2,025	0.49%
2020/10/29	5	50.44	0	0.00	50.40	5	2,036	0.25%
2020/10/28	1	50.80	1	50.90	51.00	0	2,052	0.00%
2020/10/23	0	0.00	5	51.40	51.70	-5	2,118	-0.24%
2020/10/21	0	0.00	2	51.60	51.40	-2	2,221	-0.09%
2020/10/19	0	0.00	2	52.00	51.90	-2	2,330	-0.09%
2020/10/16	0	0.00	2	52.00	51.20	-2	2,420	-0.08%
2020/10/15	2	51.40	0.5	51.70	51.40	1.5	2,494	0.06%
2020/10/14	11	51.98	1	51.90	51.80	10	2,580	0.39%
2020/10/12	1	51.70	0	0.00	52.00	1	2,723	0.04%
2020/10/08	1	52.00	3	51.90	52.10	-2	2,790	-0.07%
2020/10/06	4	51.90	0	0.00	51.90	4	2,864	0.14%
2020/10/05	1	51.00	0	0.00	51.00	1	2,886	0.03%
2020/09/28	1	51.10	1	51.00	51.00	0	3,033	0.00%
2020/09/25	10	50.60	13.1	50.52	50.40	-3.1	3,081	-0.10%
2020/09/24	13	50.20	19	50.41	50.30	-6	3,106	-0.19%
2020/09/23	3	51.17	5	51.40	51.40	-2	3,069	-0.07%
2020/09/22	1	52.00	3	52.00	52.00	-2	3,132	-0.06%
2020/09/21	5	53.20	3	53.60	53.00	2	3,162	0.06%
2020/09/18	0	0.00	2	53.15	52.60	-2	3,183	-0.06%
2020/09/17	2	53.00	0	0.00	52.90	2	3,232	0.06%
2020/09/15	1	53.00	2	53.10	53.20	-1	3,260	-0.03%
2020/09/14	6	52.73	0	0.00	52.80	6	3,342	0.18%
2020/09/11	2	52.30	7	52.33	52.70	-5	3,368	-0.15%
2020/09/08	1	52.30	4	52.43	52.30	-3	3,422	-0.09%
2020/09/07	0	0.00	1	53.00	52.70	-1	3,443	-0.03%
2020/09/04	4	52.50	0	0.00	52.50	4	3,478	0.11%
2020/09/03	1	53.30	2	54.05	53.30	-1	3,473	-0.03%
2020/09/01	1	52.70	0	0.00	53.00	1	3,495	0.03%
2020/08/28	0	0.00	3	52.80	53.00	-3	3,494	-0.09%
2020/08/27	2	53.45	1	53.40	53.10	1	3,529	0.03%
2020/08/25	0	0.00	1	53.40	53.10	-1	3,558	-0.03%
2020/08/24	0	0.00	1	52.10	52.10	-1	3,587	-0.03%
2020/08/21	1	51.40	1	52.10	51.80	0	3,590	0.00%
2020/08/20	9	51.51	0	0.00	51.20	9	3,581	0.25%
2020/08/19	0	0.00	3	54.17	53.50	-3	3,523	-0.09%
2020/08/18	7	53.93	0	0.00	54.00	7	3,510	0.20%
2020/08/17	0	0.00	7	54.27	54.30	-7	3,521	-0.20%
2020/08/14	4	53.50	0	0.00	53.60	4	3,521	0.11%
2020/08/13	16	53.11	0	0.00	53.10	16	3,519	0.45%
2020/08/12	1	53.70	0	0.00	53.60	1	3,485	0.03%
2020/08/11	5	53.82	5	53.80	53.70	0	3,501	0.00%
2020/08/10	3	54.20	0	0.00	54.40	3	3,522	0.09%
2020/08/07	11	54.39	0	0.00	54.30	11	3,561	0.31%
2020/08/06	10	54.90	2	54.80	54.80	8	3,566	0.22%
2020/08/05	0	0.00	1	54.60	54.50	-1	3,592	-0.03%
2020/08/04	0	0.00	1	54.00	54.50	-1	3,614	-0.03%
2020/08/03	2	54.10	0	0.00	53.90	2	3,640	0.05%
2020/07/31	15	54.67	0	0.00	54.20	15	3,640	0.41%
2020/07/30	6	54.42	1	54.60	54.80	5	3,669	0.14%
2020/07/29	2	53.80	0	0.00	53.70	2	3,676	0.05%
2020/07/28	7	53.67	6	54.72	53.60	1	3,734	0.03%
2020/07/24	1	54.20	6	54.77	54.20	-5	3,912	-0.13%
2020/07/23	2	55.65	0	0.00	55.30	2	3,881	0.05%
2020/07/22	2	57.60	28	57.54	58.00	-26	3,845	-0.68%
2020/07/21	0	0.00	8	57.50	57.60	-8	3,757	-0.21%
2020/07/20	5	56.82	2	57.60	56.90	3	3,695	0.08%
2020/07/17	6	57.80	2	58.10	57.70	4	3,632	0.11%
2020/07/16	0	0.00	5	57.86	58.00	-5	3,580	-0.14%
2020/07/15	23	57.29	2	58.50	57.20	21	3,552	0.59%
2020/07/14	1	57.70	3	58.17	57.70	-2	3,530	-0.06%
2020/07/10	1	57.20	0	0.00	57.10	1	3,528	0.03%
2020/07/09	3.4	58.15	1	58.30	58.00	2.4	3,536	0.07%
2020/07/08	11	57.93	1	57.90	58.20	10	3,499	0.29%
2020/07/07	3	57.87	1	58.20	57.90	2	3,496	0.06%
2020/07/06	20	57.90	3	57.87	57.80	17	3,540	0.48%
2020/07/03	0	0.00	2	56.90	57.00	-2	3,549	-0.06%
2020/07/02	1	57.20	3	57.23	57.40	-2	3,543	-0.06%
2020/07/01	1	57.30	19	57.67	57.00	-18	3,542	-0.51%
2020/06/30	3	56.23	5	56.26	56.50	-2	3,455	-0.06%
2020/06/29	0	0.00	4	55.55	55.20	-4	3,419	-0.12%
2020/06/24	45	55.72	10	55.87	55.90	35	3,392	1.03%
2020/06/23	3	54.93	10	54.90	54.70	-7	3,334	-0.21%
2020/06/22	0	0.00	1.1	54.33	54.40	-1.1	3,338	-0.03%
2020/06/19	2	54.10	0	0.00	54.10	2	3,365	0.06%
2020/06/18	0	0.00	1	55.00	55.20	-1	3,317	-0.03%
2020/06/17	1	54.50	6	54.70	54.50	-5	3,313	-0.15%
2020/06/16	0	0.00	3	54.47	54.10	-3	3,379	-0.09%
2020/06/15	6	53.28	6	53.52	53.10	0	3,485	0.00%
2020/06/12	8	53.61	10	53.90	53.80	-2	3,523	-0.06%
2020/06/11	10	54.83	0	0.00	54.50	10	3,600	0.28%
2020/06/10	0	0.00	3	55.60	55.70	-3	3,628	-0.08%
2020/06/09	1	55.80	6	55.48	55.40	-5	3,744	-0.13%
2020/06/08	2	55.70	3	55.63	55.80	-1	3,846	-0.03%
2020/06/05	4	55.60	5	55.58	55.50	-1	3,834	-0.03%
2020/06/03	15	54.87	5	55.00	55.20	10	3,835	0.26%
2020/06/02	3	54.20	0	0.00	54.30	3	3,837	0.08%
2020/05/28	2	53.75	0	0.00	53.70	2	3,791	0.05%
2020/05/27	1	54.20	1	54.50	54.30	0	3,829	0.00%
2020/05/26	0	0.00	1	54.20	54.00	-1	3,853	-0.03%
2020/05/25	13	52.72	11	53.30	53.20	2	3,859	0.05%
2020/05/22	5	53.94	0	0.00	53.60	5	3,860	0.13%
2020/05/21	3	54.60	2	55.25	55.10	1	3,856	0.03%
2020/05/20	5	54.80	1	54.90	54.70	4	3,844	0.10%
2020/05/19	0	0.00	1	54.50	54.50	-1	3,843	-0.03%
2020/05/18	1	53.70	0	0.00	53.70	1	3,845	0.03%
2020/05/15	20	54.79	0	0.00	54.80	20	3,815	0.52%
2020/05/14	2	55.70	6	55.70	55.50	-4	3,778	-0.11%
2020/05/13	0	0.00	5	56.30	56.80	-5	3,739	-0.13%
2020/05/12	10	56.66	1	56.50	56.50	9	3,743	0.24%
2020/05/11	6	57.30	3	57.47	57.40	3	3,742	0.08%
2020/05/08	1	56.40	3	56.33	56.20	-2	3,714	-0.05%
2020/05/07	14	56.04	1	56.00	56.00	13	3,679	0.35%
2020/05/06	10	56.00	0	0.00	55.50	10	3,663	0.27%
2020/05/05	0	0.00	3	56.03	55.90	-3	3,633	-0.08%
2020/05/04	17	55.71	13	56.08	56.30	4	3,626	0.11%
2020/04/30	35	57.85	22	57.74	57.60	13	3,581	0.36%
2020/04/29	0	0.00	10	55.00	54.90	-10	3,414	-0.29%
2020/04/28	1	54.70	0	0.00	54.60	1	3,425	0.03%
2020/04/27	0	0.00	1	54.60	54.60	-1	3,521	-0.03%
2020/04/24	6	53.80	0	0.00	53.60	6	3,505	0.17%
2020/04/23	0	0.00	4	54.00	53.80	-4	3,521	-0.11%
2020/04/22	2	51.70	3	52.97	53.10	-1	3,514	-0.03%
2020/04/21	7	52.79	4	52.80	52.40	3	3,505	0.09%
2020/04/20	6	54.35	15	54.40	54.40	-9	3,478	-0.26%
2020/04/17	0	0.00	4	54.83	54.50	-4	3,472	-0.12%
2020/04/16	15	54.04	1	54.00	54.00	14	3,419	0.41%
2020/04/14	11	54.27	10	54.14	54.30	1	3,367	0.03%
2020/04/13	3	53.77	10	53.90	53.50	-7	3,353	-0.21%
2020/04/10	25	54.08	1	54.60	54.30	24	3,367	0.71%
2020/04/09	18	55.23	7	55.87	54.80	11	3,354	0.33%
2020/04/08	4	52.85	6	52.63	53.40	-2	3,239	-0.06%
2020/04/06	0	0.00	1	49.85	49.95	-1	3,167	-0.03%
2020/04/01	3	49.10	1	49.70	49.00	2	3,164	0.06%
2020/03/27	2	50.45	0	0.00	49.55	2	3,154	0.06%
2020/03/26	1	49.65	0	0.00	49.65	1	3,135	0.03%
2020/03/25	2	50.10	6	50.20	49.95	-4	3,165	-0.13%
2020/03/24	5	48.76	1.4	49.61	48.75	3.6	3,153	0.11%
2020/03/23	0	0.00	2	47.18	46.95	-2	3,187	-0.06%
2020/03/20	12	48.47	11	49.32	49.50	1	3,220	0.03%
2020/03/19	1	48.80	4	46.50	46.20	-3	3,172	-0.09%
2020/03/18	12	50.68	15	50.08	50.00	-3	3,119	-0.10%
2020/03/17	11	50.25	1	50.20	51.00	10	3,177	0.31%
2020/03/13	3	51.20	3	51.63	53.30	0	3,082	0.00%
2020/03/12	3	55.13	0.6	55.60	55.20	2.4	2,982	0.08%
2020/03/11	1	58.00	0	0.00	58.10	1	2,899	0.03%
2020/03/10	1	58.10	3	58.00	58.10	-2	2,910	-0.07%
2020/03/09	3	58.00	0	0.00	58.50	3	2,907	0.10%
2020/03/06	10	58.85	0	0.00	58.50	10	2,863	0.35%
2020/03/02	2	58.80	5.4	58.71	58.70	-3.4	2,850	-0.12%
2020/02/27	23	59.60	0	0.00	59.50	23	2,885	0.80%
2020/02/26	1	59.70	4	59.63	59.60	-3	2,863	-0.10%
2020/02/25	3	59.87	0	0.00	59.90	3	2,870	0.10%
2020/02/24	5	60.14	6	60.20	60.10	-1	2,888	-0.03%
2020/02/21	1	60.40	0	0.00	60.50	1	2,895	0.03%
2020/02/20	14	60.71	0	0.00	60.70	14	2,941	0.48%
2020/02/19	2	61.20	1	61.10	61.10	1	2,964	0.03%
2020/02/18	3	60.53	0	0.00	60.40	3	2,976	0.10%
2020/02/17	12	60.82	1	60.80	60.60	11	3,025	0.36%
2020/02/14	1	61.50	0	0.00	61.20	1	3,032	0.03%
2020/02/13	3	61.50	25	61.29	61.30	-22	3,058	-0.72%
2020/02/10	3	60.40	1	60.70	60.40	2	3,125	0.06%
2020/02/07	0	0.00	1	61.00	61.40	-1	3,186	-0.03%
2020/02/06	1	61.80	0	0.00	61.60	1	3,264	0.03%
2020/02/05	0	0.00	13	60.48	61.00	-13	3,438	-0.38%
2020/02/04	1	60.10	0	0.00	61.00	1	3,554	0.03%
2020/02/03	11	59.05	0	0.00	59.30	11	3,564	0.31%
2020/01/31	11	60.59	0	0.00	60.50	11	3,521	0.31%
2020/01/30	3	59.97	6	59.93	59.80	-3	3,507	-0.09%
2020/01/20	3	66.00	3	66.33	65.90	0	3,396	0.00%
2020/01/17	2	65.90	1	66.20	66.00	1	3,405	0.03%
2020/01/16	2	65.15	0	0.00	65.20	2	3,385	0.06%
2020/01/15	6	65.43	0	0.00	65.40	6	3,408	0.18%
2020/01/14	3	65.37	2	65.45	65.60	1	3,430	0.03%
2020/01/10	10	64.80	0	0.00	64.90	10	3,451	0.29%
2020/01/09	0	0.00	1	64.70	64.80	-1	3,479	-0.03%
2020/01/08	1	64.70	0	0.00	64.30	1	3,487	0.03%
2020/01/07	2	64.80	0	0.00	65.00	2	3,466	0.06%
2020/01/06	8	65.29	2	65.80	65.30	6	3,461	0.17%
2020/01/03	4	66.68	2	66.80	66.60	2	3,467	0.06%
2020/01/02	24	66.39	1	66.30	66.30	23	3,487	0.66%
2019/12/31	7	66.30	0	0.00	66.20	7	3,517	0.20%
2019/12/30	1	66.80	1	66.70	66.60	0	3,513	0.00%
2019/12/27	2	66.90	0	0.00	67.00	2	3,513	0.06%
2019/12/26	4	67.10	0	0.00	67.00	4	3,489	0.11%
2019/12/25	2	67.10	1	67.60	67.50	1	3,498	0.03%
2019/12/24	4	67.18	3	67.20	67.00	1	3,508	0.03%
2019/12/20	2	67.90	0	0.00	67.60	2	3,554	0.06%
2019/12/18	0	0.00	7	69.03	69.10	-7	3,545	-0.20%
2019/12/17	9	68.79	1	68.60	68.80	8	3,610	0.22%
2019/12/16	3	69.43	4	69.23	69.20	-1	3,592	-0.03%
2019/12/13	12	68.98	1	69.40	68.80	11	3,596	0.31%
2019/12/12	6	69.17	7.2	69.69	68.80	-1.2	3,555	-0.03%
2019/12/11	2	68.80	18	68.81	68.80	-16	3,452	-0.46%
2019/12/10	0	0.00	26	67.83	67.90	-26	3,428	-0.76%
2019/12/09	2	67.80	14	67.75	67.90	-12	3,437	-0.35%
2019/12/06	6	66.00	0	0.00	67.30	6	3,411	0.18%
2019/12/05	3	67.40	0	0.00	67.50	3	3,385	0.09%
2019/12/04	1	67.00	1.3	67.05	67.10	-0.3	3,370	-0.01%
2019/12/03	1	67.00	5	67.14	67.00	-4	3,372	-0.12%
2019/12/02	3	66.50	7	66.67	66.80	-4	3,372	-0.12%
2019/11/29	1	66.60	2	66.60	66.60	-1	3,357	-0.03%
2019/11/28	1	68.00	4	68.15	68.00	-3	3,332	-0.09%
2019/11/27	0	0.00	2	68.25	68.10	-2	3,354	-0.06%
2019/11/26	0	0.00	2	68.50	68.50	-2	3,338	-0.06%
2019/11/25	10	67.20	14	67.20	67.20	-4	3,265	-0.12%
2019/11/22	2	67.40	4	67.23	67.40	-2	3,274	-0.06%
2019/11/21	0	0.00	0.1	67.10	67.20	-0.1	3,261	0.00%
2019/11/20	1	66.70	1	66.90	67.20	0	3,263	0.00%
2019/11/19	1	67.20	4	67.13	67.20	-3	3,257	-0.09%
2019/11/18	5	65.72	3.6	66.50	66.70	1.4	3,230	0.04%
2019/11/15	2	65.40	6	65.22	65.40	-4	3,207	-0.12%
2019/11/14	16	65.08	0	0.00	65.00	16	3,202	0.50%
2019/11/13	5	65.92	1	66.40	65.90	4	3,179	0.13%
2019/11/12	0	0.00	2	66.80	66.80	-2	3,190	-0.06%
2019/11/11	19	65.92	0	0.00	65.90	19	3,172	0.60%
2019/11/08	1	67.00	2	68.05	67.00	-1	3,142	-0.03%
2019/11/07	8	66.61	3	66.90	66.70	5	3,104	0.16%
2019/11/06	18	67.77	0	0.00	67.50	18	3,073	0.59%
2019/11/05	6	68.67	16	69.16	68.90	-10	3,033	-0.33%
2019/11/04	4	69.50	20	69.02	69.30	-16	2,979	-0.54%
2019/11/01	2	66.25	8	66.74	67.30	-6	2,808	-0.21%
2019/10/31	2	65.30	2	65.10	65.20	0	2,718	0.00%
2019/10/30	2	65.70	4	65.50	65.50	-2	2,742	-0.07%
2019/10/29	0	0.00	2	65.40	65.40	-2	2,737	-0.07%
2019/10/28	1	64.90	0	0.00	64.90	1	2,706	0.04%
2019/10/25	3	64.60	0	0.00	64.70	3	2,717	0.11%
2019/10/24	1	65.40	1	65.30	65.30	0	2,707	0.00%
2019/10/23	3	65.87	14	65.03	65.40	-11	2,745	-0.40%
2019/10/22	6	65.80	5	66.02	65.70	1	2,779	0.04%
2019/10/18	1.8	65.22	2	65.25	65.10	-0.2	2,783	-0.01%
2019/10/17	0	0.00	7	65.00	65.20	-7	2,780	-0.25%
2019/10/16	1	64.40	1	64.50	64.50	0	2,760	0.00%
2019/10/09	10	63.32	1	63.90	63.00	9	2,835	0.32%
2019/10/08	0	0.00	2	64.30	64.50	-2	2,855	-0.07%
2019/10/07	5	63.52	0	0.00	63.50	5	2,938	0.17%
2019/10/04	0	0.00	1	64.80	64.80	-1	2,897	-0.03%
2019/10/03	1	64.80	0	0.00	64.80	1	2,895	0.03%
2019/10/02	0	0.00	1	65.40	65.70	-1	2,886	-0.03%
2019/10/01	0	0.00	2	65.15	65.50	-2	2,878	-0.07%
2019/09/26	3	65.43	1	65.50	65.30	2	2,822	0.07%
2019/09/25	2	65.80	2	65.50	66.00	0	2,787	0.00%
2019/09/24	4	66.25	3	66.30	66.40	1	2,755	0.04%
2019/09/23	0	0.00	5.1	65.71	65.90	-5.1	2,699	-0.19%
2019/09/20	8	65.91	9	66.10	65.60	-1	2,699	-0.04%
2019/09/19	1	65.80	8	65.24	64.90	-7	2,559	-0.27%
2019/09/18	0	0.00	7	64.57	64.80	-7	2,524	-0.28%
2019/09/17	10	63.62	1	63.80	63.80	9	2,479	0.36%
2019/09/16	8	64.59	7	64.56	64.70	1	2,502	0.04%
2019/09/12	4	63.95	4	64.30	64.30	0	2,507	0.00%
2019/09/11	1	63.90	2.8	63.64	63.60	-1.8	2,484	-0.07%
2019/09/05	0	0.00	1	63.50	63.30	-1	2,502	-0.04%
2019/09/04	0	0.00	5	63.12	63.20	-5	2,493	-0.20%
2019/09/03	13	63.04	0	0.00	62.50	13	2,487	0.52%
2019/09/02	2	63.30	1	63.40	63.50	1	2,485	0.04%
2019/08/30	2	63.05	8	63.03	63.40	-6	2,492	-0.24%
2019/08/29	5	62.10	0	0.00	62.20	5	2,467	0.20%
2019/08/28	2	62.50	0	0.00	62.20	2	2,465	0.08%
2019/08/27	8	62.76	2	63.30	63.20	6	2,451	0.24%
2019/08/26	4	62.88	1	62.70	62.70	3	2,446	0.12%
2019/08/23	2	64.40	12	64.18	64.30	-10	2,455	-0.41%
2019/08/22	0	0.00	1	63.70	63.40	-1	2,442	-0.04%
2019/08/21	2	63.20	2	63.40	63.30	0	2,467	0.00%
2019/08/20	1	62.50	0	0.00	62.40	1	2,448	0.04%
2019/08/19	2	62.60	0	0.00	62.30	2	2,435	0.08%
2019/08/16	0	0.00	8.1	62.39	62.80	-8.1	2,439	-0.33%
2019/08/15	1	61.00	0	0.00	61.40	1	2,422	0.04%
2019/08/14	0	0.00	1	62.40	61.30	-1	2,408	-0.04%
2019/08/13	6	61.50	1	61.30	61.30	5	2,392	0.21%
2019/08/12	3	61.40	1	61.90	61.90	2	2,407	0.08%
2019/08/08	0	0.00	2	61.00	61.20	-2	2,405	-0.08%
2019/08/07	0	0.00	2	61.50	60.20	-2	2,408	-0.08%
2019/08/06	3	59.63	0	0.00	60.80	3	2,402	0.12%
2019/08/02	8	61.80	0	0.00	61.30	8	2,362	0.34%
2019/08/01	1	63.40	5	63.40	63.60	-4	2,349	-0.17%
2019/07/31	3	63.67	5	64.40	64.30	-2	2,308	-0.09%
2019/07/30	2	64.35	0	0.00	64.30	2	2,302	0.09%
2019/07/29	1	64.70	1	64.50	64.80	0	2,330	0.00%
2019/07/26	3	63.93	0	0.00	64.30	3	2,315	0.13%
2019/07/25	3	63.60	3	64.33	64.60	0	2,319	0.00%
2019/07/24	7	66.77	1	66.90	66.70	6	2,282	0.26%
2019/07/23	6	67.30	3	67.33	67.30	3	2,217	0.14%
2019/07/22	5	67.30	0	0.00	67.50	5	2,195	0.23%
2019/07/17	2	66.75	1	66.60	66.80	1	2,178	0.05%
2019/07/16	2	67.30	3	66.87	67.10	-1	2,170	-0.05%
2019/07/15	2	65.50	20	65.83	66.10	-18	2,153	-0.84%
2019/07/12	0	0.00	5.1	66.69	66.10	-5.1	2,251	-0.22%
2019/07/11	5	65.80	10	65.95	65.90	-5	2,258	-0.22%
2019/07/10	0	0.00	1	64.00	64.20	-1	2,213	-0.05%
2019/07/09	5	63.60	0	0.00	63.60	5	2,300	0.22%
2019/07/08	9	64.61	1	64.60	64.40	8	2,352	0.34%
2019/07/03	6	64.07	3	64.13	64.10	3	2,500	0.12%
2019/07/02	3	64.10	13	63.92	64.10	-10	2,604	-0.38%
2019/07/01	7	64.11	0	0.00	64.10	7	2,643	0.26%
2019/06/28	8	63.10	0	0.00	63.10	8	2,719	0.29%
2019/06/27	0	0.00	1	63.80	63.40	-1	2,856	-0.04%
2019/06/26	1	63.70	23	63.41	63.20	-22	2,897	-0.76%
2019/06/25	6	63.50	3	63.73	63.60	3	2,931	0.10%
2019/06/24	3	63.47	2	64.10	64.10	1	2,941	0.03%
2019/06/21	4	63.63	6	63.43	64.20	-2	2,957	-0.07%
2019/06/20	1	62.90	20	63.05	63.60	-19	2,925	-0.65%
2019/06/19	0	0.00	1	61.90	62.10	-1	2,921	-0.03%
2019/06/18	4	61.13	9	61.42	61.40	-5	2,912	-0.17%
2019/06/17	4	61.78	1	61.80	61.80	3	2,902	0.10%
2019/06/14	2	62.15	0	0.00	62.10	2	2,889	0.07%
2019/06/12	5	61.58	1	61.80	61.80	4	3,043	0.13%
2019/06/10	1	61.20	0	0.00	61.70	1	3,047	0.03%
2019/06/05	3	61.90	0	0.00	61.50	3	3,074	0.10%
2019/06/04	1	61.50	0	0.00	61.60	1	3,079	0.03%
2019/06/03	1	61.70	1	61.90	61.90	0	3,089	0.00%
2019/05/31	4	61.15	0	0.00	61.50	4	3,098	0.13%
2019/05/30	0	0.00	2	61.10	60.90	-2	3,080	-0.06%
2019/05/29	5	60.50	0	0.00	60.30	5	3,103	0.16%
2019/05/28	7	60.67	0	0.00	60.50	7	3,106	0.23%
2019/05/27	1	61.00	0	0.00	60.90	1	3,097	0.03%
2019/05/24	0	0.00	1	60.80	60.70	-1	3,139	-0.03%
2019/05/23	0	0.00	3	60.47	60.70	-3	3,155	-0.10%
2019/05/22	2	61.15	0	0.00	61.00	2	3,152	0.06%
2019/05/21	15	61.40	0	0.00	61.60	15	3,173	0.47%
2019/05/20	5	61.00	0	0.00	61.00	5	3,164	0.16%
2019/05/17	5	61.36	0	0.00	60.70	5	3,173	0.16%
2019/05/16	4	62.25	1	62.50	61.30	3	3,158	0.09%
2019/05/15	1	63.00	0	0.00	62.70	1	3,145	0.03%
2019/05/14	2	62.95	1	63.80	63.30	1	3,151	0.03%
2019/05/13	3	64.40	0	0.00	64.00	3	3,151	0.10%
2019/05/10	2	66.65	1	66.20	66.20	1	3,151	0.03%
2019/05/09	7	66.66	0	0.00	66.10	7	3,183	0.22%
2019/05/08	1	67.70	3	68.40	67.70	-2	3,142	-0.06%
2019/05/07	2	68.00	5	68.46	69.40	-3	3,141	-0.10%
2019/05/06	9	67.58	2	67.20	67.30	7	3,145	0.22%
2019/05/03	15	69.90	1	69.90	70.00	14	3,111	0.45%
2019/05/02	0	0.00	1	69.80	69.40	-1	3,103	-0.03%
2019/04/30	0	0.00	2	69.15	69.20	-2	3,097	-0.06%
2019/04/29	3	69.10	4	69.13	69.40	-1	3,111	-0.03%
2019/04/26	2	68.75	0	0.00	68.90	2	3,156	0.06%
2019/04/25	1	69.60	2	69.85	69.80	-1	3,184	-0.03%
2019/04/24	0	0.00	7	69.96	69.70	-7	3,224	-0.22%
2019/04/23	7	69.17	5	69.70	70.00	2	3,261	0.06%
2019/04/22	0	0.00	2	69.40	69.50	-2	3,237	-0.06%
2019/04/19	1	69.50	1	71.90	70.00	0	3,250	0.00%
2019/04/18	26	72.72	11.2	72.73	71.10	14.8	3,247	0.46%
2019/04/17	2	72.15	14.9	71.97	72.00	-12.9	3,148	-0.41%
2019/04/16	9	70.97	7	71.39	71.20	2	3,099	0.06%
2019/04/15	0	0.00	7	69.87	71.10	-7	3,044	-0.23%
2019/04/12	2	68.10	7	68.34	68.50	-5	2,972	-0.17%
2019/04/11	3	67.40	10	67.58	67.30	-7	2,906	-0.24%
2019/04/10	8	67.24	7	67.07	67.30	1	2,869	0.03%
2019/04/09	1	66.40	2	66.50	66.80	-1	2,774	-0.04%
2019/04/08	5	65.44	3	66.80	66.70	2	2,753	0.07%
2019/04/03	1	64.70	2	64.90	65.00	-1	2,644	-0.04%
2019/04/02	13	64.76	2	64.80	64.80	11	2,605	0.42%
2019/04/01	9	64.08	28	64.04	63.80	-19	2,515	-0.76%
2019/03/29	3	61.50	0	0.00	61.50	3	2,361	0.13%
2019/03/28	1	61.80	5	62.32	62.00	-4	2,322	-0.17%
2019/03/27	5	61.90	0	0.00	61.90	5	2,298	0.22%
2019/03/26	0	0.00	1.1	62.30	62.30	-1.1	2,285	-0.05%
2019/03/25	1	61.40	3	62.00	61.80	-2	2,271	-0.09%
2019/03/22	3	62.80	0	0.00	62.60	3	2,252	0.13%
2019/03/21	1	63.40	7	63.49	63.60	-6	2,241	-0.27%
2019/03/20	2	63.20	1	63.10	63.10	1	2,269	0.04%
2019/03/18	6	62.53	0	0.00	62.50	6	2,379	0.25%
2019/03/15	3	62.40	1.1	62.36	62.40	1.9	2,362	0.08%
2019/03/14	1	61.80	0	0.00	62.00	1	2,213	0.05%
2019/03/13	1	61.90	1	61.70	61.70	0	2,263	0.00%
2019/03/12	2.7	61.52	0	0.00	61.40	2.7	2,262	0.12%
2019/03/11	0	0.00	6	61.03	61.10	-6	2,287	-0.26%
2019/03/06	2	62.10	0	0.00	62.20	2	2,592	0.08%
2019/03/04	7	62.27	0	0.00	62.20	7	2,653	0.26%
2019/02/27	2	62.60	3	63.00	63.10	-1	2,629	-0.04%
2019/02/26	5	63.72	2	62.75	62.60	3	2,632	0.11%
2019/02/25	8	63.06	6	62.98	63.50	2	2,614	0.08%
2019/02/22	0	0.00	1	62.20	62.30	-1	2,616	-0.04%
2019/02/21	0	0.00	5	62.04	62.20	-5	2,656	-0.19%
2019/02/20	3	61.77	7	62.00	62.00	-4	2,649	-0.15%
2019/02/19	0	0.00	1	60.70	60.90	-1	2,671	-0.04%
2019/02/18	3	60.17	30	59.77	60.20	-27	2,725	-0.99%
2019/02/15	0	0.00	10	60.85	60.30	-10	2,726	-0.37%
2019/02/13	2	60.70	5.1	61.08	61.20	-3.1	2,788	-0.11%
2019/02/12	2	59.90	1	60.40	60.40	1	2,764	0.04%
2019/02/11	2	59.55	2	59.70	59.50	0	2,750	0.00%
2019/01/30	1	58.80	1	58.80	59.20	0	2,739	0.00%
2019/01/28	1	59.10	1	59.10	59.30	0	2,712	0.00%
2019/01/24	1	58.20	0	0.00	58.40	1	2,696	0.04%
2019/01/23	0	0.00	1	58.10	58.20	-1	2,708	-0.04%
2019/01/22	1	58.90	0	0.00	58.30	1	2,716	0.04%
2019/01/21	0	0.00	4	59.20	59.20	-4	2,717	-0.15%
2019/01/18	1	58.60	1	58.50	58.60	0	2,721	0.00%
2019/01/16	1	57.90	0	0.00	57.80	1	2,703	0.04%
2019/01/15	2	57.80	0	0.00	57.80	2	2,710	0.07%
2019/01/11	3	58.30	0	0.00	58.30	3	2,732	0.11%
2019/01/10	1	58.00	0	0.00	58.30	1	2,715	0.04%
2019/01/07	0	0.00	1	59.40	58.90	-1	2,715	-0.04%
2019/01/03	4	59.80	0	0.00	60.00	4	2,882	0.14%
2019/01/02	1	60.00	0	0.00	60.10	1	2,909	0.03%
2018/12/28	1	60.40	0	0.00	60.50	1	2,926	0.03%
2018/12/26	1	59.80	0	0.00	60.00	1	2,956	0.03%
2018/12/21	0	0.00	1	60.70	60.70	-1	3,004	-0.03%
2018/12/20	0	0.00	6	60.80	60.30	-6	2,994	-0.20%
2018/12/19	0	0.00	1	61.00	61.00	-1	2,996	-0.03%
2018/12/17	0	0.00	1	61.00	60.60	-1	3,058	-0.03%
2018/12/14	0	0.00	1	60.70	60.90	-1	3,075	-0.03%
2018/12/13	4	61.48	3	61.20	61.30	1	3,065	0.03%
2018/12/12	0	0.00	1	60.10	61.00	-1	3,043	-0.03%
2018/12/11	3	59.47	0	0.00	59.80	3	3,016	0.10%
2018/12/07	1	61.80	2	62.00	62.20	-1	2,971	-0.03%
2018/12/06	3	60.97	17	60.54	61.50	-14	3,007	-0.47%
2018/12/05	2	61.90	3	61.87	62.00	-1	2,967	-0.03%
2018/12/04	0	0.00	12	63.25	62.80	-12	3,000	-0.40%
2018/12/03	34	62.88	5	63.36	63.30	29	3,000	0.97%
2018/11/30	7	61.27	1	62.20	62.20	6	2,962	0.20%
2018/11/29	15.6	61.82	0	0.00	61.30	15.6	2,796	0.56%
2018/11/28	2	62.45	0	0.00	62.10	2	2,739	0.07%
2018/11/26	0	0.00	1	61.90	61.60	-1	2,706	-0.04%
2018/11/23	0	0.00	2	60.60	60.90	-2	2,716	-0.07%
2018/11/22	7	61.43	0	0.00	61.20	7	2,728	0.26%
2018/11/21	1	60.60	0	0.00	61.20	1	2,730	0.04%
2018/11/20	8	61.90	5	62.02	61.80	3	2,690	0.11%
2018/11/19	0	0.00	15	62.11	62.50	-15	2,640	-0.57%
2018/11/16	0	0.00	3	62.20	62.50	-3	2,639	-0.11%
2018/11/15	5	62.98	10	62.80	62.90	-5	2,650	-0.19%
2018/11/14	3	64.10	0	0.00	64.10	3	2,607	0.12%
2018/11/13	0	0.00	2	63.10	65.20	-2	2,602	-0.08%
2018/11/12	8	64.49	1	64.70	64.20	7	2,577	0.27%
2018/11/09	2	66.10	0	0.00	67.20	2	2,556	0.08%
2018/11/08	0	0.00	13	66.65	66.60	-13	2,571	-0.51%
2018/11/07	1	66.80	2	66.80	66.90	-1	2,589	-0.04%
2018/11/06	0	0.00	10	65.80	66.40	-10	2,609	-0.38%
2018/11/05	0	0.00	6	66.20	66.30	-6	2,613	-0.23%
2018/11/02	1	66.00	2	66.30	66.70	-1	2,624	-0.04%
2018/11/01	2	66.50	0	0.00	66.00	2	2,627	0.08%
2018/10/31	2	65.20	2	65.60	65.60	0	2,634	0.00%
2018/10/30	4	64.50	0	0.00	64.40	4	2,628	0.15%
2018/10/29	3	64.30	5	64.20	64.40	-2	2,627	-0.08%
2018/10/26	12	64.18	1	64.50	64.00	11	2,630	0.42%
2018/10/24	1	65.30	10	65.04	65.00	-9	2,626	-0.34%
2018/10/23	10	65.87	0	0.00	65.00	10	2,615	0.38%
2018/10/22	6	66.82	4	67.13	68.30	2	2,592	0.08%
2018/10/19	1	66.40	0	0.00	67.10	1	2,599	0.04%
2018/10/18	4	65.88	5	66.40	66.30	-1	2,602	-0.04%
2018/10/17	1	66.00	2	66.20	65.60	-1	2,729	-0.04%
2018/10/16	3	65.60	0	0.00	65.20	3	2,760	0.11%
2018/10/15	7	65.13	1	65.10	65.10	6	2,785	0.22%
2018/10/12	0	0.00	6	65.15	65.60	-6	2,817	-0.21%
2018/10/11	30	64.22	1	66.70	64.00	29	2,844	1.02%
2018/10/09	2	71.55	0	0.00	70.80	2	2,746	0.07%
2018/10/08	4	71.80	0.1	72.30	71.80	3.9	2,745	0.14%
2018/10/05	17	72.24	15	72.71	72.10	2	2,753	0.07%
2018/10/04	20	73.34	5	73.20	73.20	15	2,746	0.55%
2018/10/03	7	74.00	0	0.00	74.00	7	2,744	0.26%
2018/10/01	0	0.00	32	75.00	75.20	-32	2,753	-1.16%
2018/09/28	1	74.30	2	74.90	74.50	-1	2,776	-0.04%
2018/09/27	1	74.50	2	74.80	74.50	-1	2,759	-0.04%
2018/09/26	1.1	74.80	4	74.55	74.80	-2.9	2,749	-0.10%
2018/09/25	0.9	74.50	0	0.00	74.50	0.9	2,751	0.03%
2018/09/20	2	72.80	0	0.00	72.60	2	2,752	0.07%
2018/09/17	24	73.82	1	73.80	73.70	23	2,772	0.83%
2018/09/14	7	74.86	0	0.00	74.70	7	2,778	0.25%
2018/09/13	0	0.00	4	74.18	74.30	-4	2,800	-0.14%
2018/09/12	10	73.58	1	73.20	73.20	9	2,804	0.32%
2018/09/11	2	73.50	0	0.00	74.90	2	2,780	0.07%
2018/09/10	7	74.40	10	74.04	73.50	-3	2,801	-0.11%
2018/09/07	3	75.80	0	0.00	75.10	3	2,805	0.11%
2018/09/06	1.1	76.63	1	77.10	76.80	0.1	2,777	0.00%
2018/09/05	1	78.40	0	0.00	77.00	1	2,752	0.04%
2018/09/04	1	78.20	0	0.00	78.20	1	2,742	0.04%
2018/09/03	2	78.25	1	78.10	77.90	1	2,730	0.04%
2018/08/31	2	77.85	4	77.88	78.00	-2	2,746	-0.07%
2018/08/30	5	78.08	11	78.10	77.90	-6	2,780	-0.22%
2018/08/29	1	78.50	0	0.00	78.10	1	2,803	0.04%
2018/08/28	4	77.93	7	77.97	78.00	-3	2,797	-0.11%
2018/08/24	1	77.00	0	0.00	77.20	1	2,795	0.04%
2018/08/22	10	77.50	14	77.46	77.70	-4	2,907	-0.14%
2018/08/21	0	0.00	4	76.43	76.60	-4	2,854	-0.14%
2018/08/17	2	75.40	1	75.00	75.50	1	2,900	0.03%
2018/08/16	0	0.00	7	74.83	75.40	-7	2,907	-0.24%
2018/08/15	5	73.78	0	0.00	73.50	5	2,892	0.17%
2018/08/14	2	74.20	0	0.00	74.40	2	2,884	0.07%
2018/08/13	3	75.83	3	76.23	75.80	0	2,874	0.00%
2018/08/10	0	0.00	2	77.60	77.60	-2	2,860	-0.07%
2018/08/08	0	0.00	7	78.13	78.00	-7	2,890	-0.24%
2018/08/07	1	78.00	0	0.00	77.40	1	2,934	0.03%
2018/08/06	1	77.50	0	0.00	77.70	1	2,953	0.03%
2018/08/02	2	77.40	1	77.00	76.50	1	2,963	0.03%
2018/08/01	0	0.00	11	76.75	77.20	-11	2,958	-0.37%
2018/07/31	2	75.90	0	0.00	75.90	2	2,946	0.07%
2018/07/30	4	76.48	0	0.00	76.40	4	2,933	0.14%
2018/07/27	0	0.00	2	76.30	75.60	-2	2,917	-0.07%
2018/07/26	6	75.92	0	0.00	76.30	6	2,895	0.21%
2018/07/25	16	76.30	7	76.03	75.80	9	2,889	0.31%
2018/07/24	5	79.10	37	79.43	80.00	-32	2,837	-1.13%
2018/07/23	12.1	78.42	2	78.65	78.80	10.1	2,711	0.37%
2018/07/20	3.8	78.14	1.4	78.30	78.30	2.4	2,691	0.09%
2018/07/19	0	0.00	14	78.12	78.40	-14	2,671	-0.52%
2018/07/18	4	77.08	0	0.00	77.50	4	2,648	0.15%
2018/07/17	3	75.87	0.4	75.60	75.60	2.6	2,580	0.10%
2018/07/16	6	75.82	2	75.80	75.50	4	2,560	0.16%
2018/07/13	5	75.00	0	0.00	75.20	5	2,578	0.19%
2018/07/12	1	74.00	0	0.00	74.00	1	2,607	0.04%
2018/07/10	0	0.00	1	73.60	73.60	-1	2,630	-0.04%
2018/07/05	10	73.00	0	0.00	72.70	10	2,658	0.38%
2018/07/03	1	73.00	0	0.00	73.00	1	2,744	0.04%
2018/07/02	1	73.20	0	0.00	73.20	1	2,758	0.04%
2018/06/29	0	0.00	1	73.60	74.60	-1	2,737	-0.04%
2018/06/28	6	72.40	0	0.00	72.30	6	2,698	0.22%
2018/06/27	1	72.30	0	0.00	72.50	1	2,742	0.04%
2018/06/26	2	72.10	0	0.00	72.50	2	2,738	0.07%
2018/06/25	0	0.00	2	72.80	72.80	-2	2,720	-0.07%
2018/06/22	6	73.30	0	0.00	73.30	6	2,716	0.22%
2018/06/21	0	0.00	0.9	74.00	74.00	-0.9	2,690	-0.03%
2018/06/19	2	74.75	0.7	75.00	74.70	1.3	2,717	0.05%
2018/06/15	2	75.40	0	0.00	75.10	2	2,693	0.07%
2018/06/14	4	76.10	7.2	75.95	75.40	-3.2	2,675	-0.12%
2018/06/13	0	0.00	0	76.90	76.90	0	2,662	0.00%
2018/06/12	9	76.67	0	0.00	76.70	9	2,731	0.33%
2018/06/11	1	77.30	1	77.10	77.30	0	2,758	0.00%
2018/06/08	8	77.08	7	78.00	77.20	1	2,814	0.04%
2018/06/07	0	0.00	1	78.00	78.00	-1	2,831	-0.04%
2018/06/06	0	0.00	3	76.87	77.00	-3	2,826	-0.11%
2018/06/05	5	75.96	1	75.50	75.70	4	2,811	0.14%
2018/06/04	0	0.00	4	75.23	75.50	-4	2,800	-0.14%
2018/06/01	1	73.90	0	0.00	74.70	1	2,791	0.04%
2018/05/31	5	73.80	0	0.00	73.80	5	2,810	0.18%
2018/05/30	1	74.20	0	0.00	74.20	1	2,753	0.04%
2018/05/29	1	75.30	1	75.40	75.40	0	2,733	0.00%
2018/05/28	3	75.67	2	75.70	75.70	1	2,782	0.04%
2018/05/25	2	74.75	2	75.20	75.10	0	2,787	0.00%
2018/05/24	1	73.70	5	74.38	74.80	-4	2,763	-0.14%
2018/05/23	4	73.60	1	73.60	73.30	3	2,769	0.11%
2018/05/22	1	73.90	0	0.00	74.00	1	2,812	0.04%
2018/05/21	0	0.00	30	74.13	74.10	-30	2,838	-1.06%
2018/05/18	1	73.40	6	74.02	73.40	-5	2,859	-0.17%
2018/05/17	1	74.10	0	0.00	74.00	1	2,885	0.03%
2018/05/16	2	74.15	2	74.20	74.20	0	2,893	0.00%
2018/05/15	6	75.92	1	75.70	75.20	5	2,918	0.17%
2018/05/14	2	78.10	4	78.20	78.00	-2	3,054	-0.07%
2018/05/11	5	77.50	2	77.55	77.30	3	3,059	0.10%
2018/05/10	0	0.00	1	76.60	76.60	-1	3,081	-0.03%
2018/05/09	0	0.00	5	76.26	76.40	-5	3,120	-0.16%
2018/05/07	0	0.00	2	75.55	76.00	-2	3,203	-0.06%
2018/05/03	2	73.90	2	73.80	73.80	0	3,288	0.00%
2018/05/02	2	74.50	0	0.00	74.40	2	3,305	0.06%
2018/04/30	6	73.98	0	0.00	73.90	6	3,319	0.18%
2018/04/27	5	74.02	2	73.90	73.90	3	3,334	0.09%
2018/04/26	2	74.15	3	75.43	74.00	-1	3,351	-0.03%
2018/04/25	2	73.05	10	72.93	74.90	-8	3,411	-0.23%
2018/04/24	5	73.38	6	72.97	72.80	-1	3,429	-0.03%
2018/04/23	5	75.24	44	74.99	74.90	-39	3,419	-1.14%
2018/04/20	5	75.96	2	75.80	76.00	3	3,428	0.09%
2018/04/19	2	75.50	0	0.00	76.90	2	3,439	0.06%
2018/04/18	4	76.60	0	0.00	76.30	4	3,440	0.12%
2018/04/17	3	77.73	8	77.74	77.50	-5	3,405	-0.15%
2018/04/16	11	78.15	0	0.00	78.60	11	3,410	0.32%
2018/04/13	36	78.52	0	0.00	78.50	36	3,451	1.04%
2018/04/11	0	0.00	2	78.85	78.80	-2	3,453	-0.06%
2018/04/10	3	77.30	0	0.00	77.70	3	3,446	0.09%
2018/04/09	6	77.32	0	0.00	77.80	6	3,436	0.17%
2018/04/03	0	0.00	3	78.10	78.20	-3	3,371	-0.09%
2018/03/31	26	79.34	1	79.20	79.60	25	3,374	0.74%
2018/03/30	1	79.20	0	0.00	80.00	1	3,364	0.03%
2018/03/29	4	78.10	0	0.00	78.10	4	3,343	0.12%
2018/03/28	13	78.15	0	0.00	78.40	13	3,356	0.39%
2018/03/27	0.1	78.50	0	0.00	78.40	0.1	3,370	0.00%
2018/03/26	3	78.03	2	77.90	78.00	1	3,427	0.03%
2018/03/23	6	78.07	4	78.08	78.40	2	3,463	0.06%
2018/03/21	2	79.90	0	0.00	79.90	2	3,443	0.06%
2018/03/20	0.1	79.00	0	0.00	79.00	0.1	3,488	0.00%
2018/03/16	1.1	79.40	2	79.25	79.10	-1	3,490	-0.03%
2018/03/15	3.1	79.47	0	0.00	79.60	3.1	3,438	0.09%
2018/03/14	5	80.18	1	80.50	80.10	4	3,435	0.12%
2018/03/13	21.1	81.75	9.1	81.80	81.70	12	3,424	0.35%
2018/03/12	5.1	80.98	7	80.99	81.20	-2	3,469	-0.06%
2018/03/09	2.1	80.14	14	79.79	79.70	-11.9	3,486	-0.34%
2018/03/08	2	79.15	2	78.95	79.00	0	3,472	0.00%
2018/03/07	1	79.30	1	79.50	78.90	0	3,486	0.00%
2018/03/06	1.1	79.20	1	79.10	78.90	0.1	3,619	0.00%
2018/03/05	4	78.48	7	78.30	78.50	-3	3,701	-0.08%
2018/03/01	3	79.97	6	80.57	79.70	-3	3,870	-0.08%
2018/02/26	0	0.00	1	79.90	79.90	-1	3,930	-0.03%
2018/02/23	1	79.60	19	79.81	79.40	-18	3,963	-0.45%
2018/02/22	4	78.83	0	0.00	79.00	4	4,008	0.10%
2018/02/21	0	0.00	2	79.50	80.30	-2	3,997	-0.05%
2018/02/09	6	77.68	24	77.06	78.50	-18	4,084	-0.44%
2018/02/08	1	79.00	0	0.00	79.20	1	4,135	0.02%
2018/02/07	0	0.00	4	80.53	80.30	-4	4,252	-0.09%
2018/02/06	17	79.21	0	0.00	78.70	17	4,506	0.38%
2018/02/02	4	84.00	0	0.00	84.10	4	4,464	0.09%
2018/02/01	0	0.00	8	84.75	85.00	-8	4,546	-0.18%
2018/01/31	0	0.00	1	83.40	83.40	-1	4,596	-0.02%
2018/01/30	6	83.55	1	84.00	83.50	5	4,616	0.11%
2018/01/29	2	84.50	1	85.10	84.50	1	4,613	0.02%
2018/01/26	5	85.80	0	0.00	85.60	5	4,648	0.11%
2018/01/25	5	86.94	0	0.00	86.70	5	4,642	0.11%
2018/01/24	0	0.00	1	85.80	86.50	-1	4,754	-0.02%
2018/01/23	2	86.30	11	86.37	86.20	-9	4,991	-0.18%
2018/01/19	19	87.61	5	87.46	87.40	14	5,104	0.27%
2018/01/18	5	87.48	0	0.00	86.70	5	5,113	0.10%
2018/01/16	1	86.20	1	86.50	86.50	0	5,143	0.00%
2018/01/15	8	86.36	2	86.40	86.20	6	5,168	0.12%
2018/01/11	6.1	84.68	1	84.50	84.60	5.1	5,265	0.10%
2018/01/10	4	84.08	2	84.50	84.10	2	5,311	0.04%
2018/01/09	1	86.20	1	85.80	85.50	0	5,335	0.00%
2018/01/08	0	0.00	3	85.33	85.30	-3	5,403	-0.06%
2018/01/05	1	84.80	0	0.00	85.30	1	5,519	0.02%
2018/01/03	0	0.00	1	85.40	85.10	-1	5,923	-0.02%
2018/01/02	9	84.99	3	84.90	85.00	6	5,953	0.10%