鴻準 (2354)-元大-彰化民生券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
61.2
漲跌
▲0.1
漲幅
+0.16%
成交量
4,556張
產業
上市其他電子類股
1011人加入追蹤

立即追蹤
本地時間:14:30(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－元大-彰化民生券商分點個股進出

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

元大-彰化民生券商分點個股進出
元大-彰化民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1.2	60.66	3	60.80	61.20	-1.8	22,192	-0.01%
2024/05/16	6	61.73	8	61.61	61.10	-2	22,142	-0.01%
2024/05/15	2.2	59.99	1.1	60.90	60.10	1.1	21,984	0.01%
2024/05/14	1	61.20	2	60.60	60.90	-1	21,890	0.00%
2024/05/13	0	0.00	2	60.00	60.10	-2	21,783	-0.01%
2024/05/10	8	60.71	5	60.26	60.60	3	21,714	0.01%
2024/05/09	0	61.20	5	62.58	60.80	-5	21,626	-0.02%
2024/05/08	6.1	61.33	0	0.00	61.30	6.1	21,452	0.03%
2024/05/07	20	61.93	15.3	61.70	61.70	4.7	21,360	0.02%
2024/05/06	11.4	62.16	85	62.13	62.10	-73.6	21,150	-0.35%
2024/05/03	27	61.13	58.2	61.69	60.70	-31.2	20,835	-0.15%
2024/05/02	2	60.75	2	60.85	60.70	0	20,678	0.00%
2024/04/30	10	62.27	16	61.99	61.60	-6	20,587	-0.03%
2024/04/29	122.2	63.75	16.1	63.25	62.40	106.1	20,438	0.52%	大買/鉅額交易
2024/04/26	0	61.40	109	61.77	61.40	-109	19,997	-0.55%	大賣/鉅額交易
2024/04/25	23.5	61.21	0	61.50	60.90	23.5	19,794	0.12%
2024/04/24	120	61.96	64	62.07	62.00	56	19,592	0.29%	大買/
2024/04/23	7	59.97	20.3	60.11	60.30	-13.3	18,907	-0.07%
2024/04/22	0	0.00	2	56.35	57.00	-2	18,438	-0.01%
2024/04/19	14	55.19	1	56.00	55.80	13	18,278	0.07%
2024/04/18	7	55.93	10	56.01	56.50	-3	18,105	-0.02%
2024/04/17	5	55.44	5	55.80	55.60	0	17,987	0.00%
2024/04/16	13.5	54.98	14	55.78	55.00	-0.5	17,836	0.00%
2024/04/15	0	57.50	0	0.00	57.50	0	17,596	0.00%
2024/04/12	28	58.77	20	58.99	58.50	8	17,434	0.05%
2024/04/11	23	59.87	20	59.42	59.10	3	17,226	0.02%
2024/04/10	41	62.24	26	61.51	61.20	15	16,729	0.09%
2024/04/09	57	63.59	10	63.54	63.00	47	16,351	0.29%
2024/04/08	34	63.10	7.2	63.07	63.50	26.8	15,980	0.17%
2024/04/03	22	63.58	3	63.67	64.00	19	15,670	0.12%
2024/04/02	18	64.39	22.5	64.04	64.90	-4.5	15,264	-0.03%
2024/04/01	27	64.53	155	65.05	63.80	-128	14,706	-0.87%	大賣/鉅額交易
2024/03/29	36.1	63.52	31.1	63.44	63.00	5	14,144	0.04%
2024/03/28	210.5	67.34	209.4	65.91	65.10	1.2	13,289	0.01%	大買/大賣/
2024/03/27	135	62.72	91.9	62.56	63.60	43.1	10,914	0.39%	大買/
2024/03/26	4	58.30	77	58.60	57.90	-73	9,790	-0.75%
2024/03/25	17.4	58.78	35	58.75	58.70	-17.6	9,502	-0.19%
2024/03/22	62.3	59.27	25.6	59.91	59.00	36.7	9,239	0.40%
2024/03/21	13.2	59.07	5.1	59.56	59.10	8.1	8,698	0.09%
2024/03/20	137.9	59.63	31.3	58.84	58.20	106.6	8,078	1.32%	大買/鉅額交易
2024/03/19	9.5	56.23	5	57.48	58.10	4.5	6,912	0.07%
2024/03/18	20.8	54.77	6	54.75	55.40	14.8	6,431	0.23%
2024/03/15	63	56.74	102	56.84	55.60	-39	6,066	-0.64%	大賣/
2024/03/14	59.1	54.57	12.4	54.99	53.70	46.7	4,982	0.94%
2024/03/13	31.8	58.67	226	59.71	58.90	-194.2	4,239	-4.58%	大賣/鉅額交易
2024/03/12	2	52.70	217	54.92	55.30	-215	2,479	-8.67%	大賣/鉅額交易
2024/03/11	10	49.33	11	50.48	50.30	-1	2,126	-0.05%
2024/03/08	28	49.38	6	49.70	49.20	22	2,072	1.06%
2024/03/07	7	49.39	3	50.17	50.10	4	2,041	0.20%
2024/03/06	2	49.83	8	49.90	49.80	-6	2,002	-0.30%
2024/03/05	0	0.00	26	50.48	50.50	-26	1,996	-1.30%
2024/03/04	0	0.00	1	50.40	50.00	-1	1,969	-0.05%
2024/03/01	8	49.59	0	0.00	49.30	8	1,953	0.41%
2024/02/29	3	49.72	0	0.00	49.70	3	1,952	0.15%
2024/02/27	11	49.85	4	49.73	49.70	7	1,931	0.36%
2024/02/26	0	50.00	0	0.00	50.00	0	1,928	0.00%
2024/02/23	3	50.23	0	0.00	50.10	3	1,936	0.16%
2024/02/22	5	50.60	2	50.80	50.70	3	1,954	0.15%
2024/02/21	4	50.10	0	0.00	50.10	4	1,946	0.21%
2024/02/20	6	50.20	0	0.00	50.30	6	1,966	0.31%
2024/02/19	20	50.30	3	50.13	50.30	17	1,984	0.86%
2024/02/16	3	49.45	2	49.40	49.40	1	2,021	0.05%
2024/02/15	7.1	49.27	0	0.00	49.40	7.1	2,030	0.35%
2024/02/05	5.1	50.10	0	50.50	50.20	5	1,996	0.25%
2024/02/01	2	50.35	0	0.00	50.80	2	1,994	0.10%
2024/01/31	10	50.15	0	0.00	50.50	10	2,013	0.50%
2024/01/30	6.3	50.40	0	0.00	50.40	6.3	2,017	0.31%
2024/01/29	2	50.40	0	0.00	50.70	2	2,046	0.10%
2024/01/26	5	50.38	0	51.00	50.50	5	2,051	0.24%
2024/01/25	5	50.40	0	0.00	50.60	5	2,055	0.24%
2024/01/24	0	0.00	1	50.40	50.40	-1	2,075	-0.05%
2024/01/22	0	0.00	3.1	50.17	50.20	-3.1	2,179	-0.14%
2024/01/19	0	0.00	2	49.80	49.70	-2	2,183	-0.09%
2024/01/18	8	49.66	0	0.00	49.60	8	2,193	0.36%
2024/01/17	17	50.04	2	50.00	49.65	15	2,182	0.69%
2024/01/16	9	50.48	0	0.00	50.80	9	2,151	0.42%
2024/01/15	2	51.40	0	0.00	51.30	2	2,184	0.09%
2024/01/11	3	51.37	0	0.00	51.30	3	2,241	0.13%
2024/01/10	10	51.09	0	0.00	51.20	10	2,301	0.43%
2024/01/09	3	51.63	0	0.00	51.50	3	2,305	0.13%
2024/01/08	0	0.00	2	51.60	51.60	-2	2,321	-0.09%
2024/01/05	6	51.85	0	0.00	51.80	6	2,331	0.26%
2024/01/04	1	51.90	0	0.00	51.90	1	2,373	0.04%
2024/01/03	15	52.20	0	0.00	52.10	15	2,429	0.62%
2024/01/02	14.1	52.99	0	0.00	52.80	14.1	2,540	0.55%
2023/12/29	2	53.05	9	53.12	53.10	-7	2,580	-0.27%
2023/12/28	0	0.00	4	52.78	52.70	-4	2,568	-0.16%
2023/12/27	0	0.00	6	52.30	52.40	-6	2,601	-0.23%
2023/12/26	0	0.00	2	52.30	52.20	-2	2,665	-0.08%
2023/12/21	1	51.80	0	0.00	51.70	1	2,840	0.04%
2023/12/19	2	51.60	0	0.00	51.60	2	2,959	0.07%
2023/12/18	1	51.80	0	0.00	52.00	1	3,097	0.03%
2023/12/15	0	0.00	1	52.10	52.00	-1	3,417	-0.03%
2023/12/14	2	51.80	0	52.00	52.00	2	4,109	0.05%
2023/12/12	2	51.20	0	0.00	51.30	2	4,373	0.05%
2023/12/11	1	51.30	0	0.00	51.30	1	4,414	0.02%
2023/12/07	8	51.66	0	0.00	51.50	8	4,462	0.18%
2023/12/06	15	52.03	0	0.00	52.00	15	4,460	0.34%
2023/12/05	0	53.00	2	53.20	53.10	-2	4,399	-0.05%
2023/12/04	6	53.30	0	0.00	53.20	6	4,412	0.14%
2023/12/01	2	53.10	1	53.10	53.20	1	4,468	0.02%
2023/11/30	0	0.00	0.3	53.30	53.30	-0.3	4,461	-0.01%
2023/11/29	2	53.35	0	0.00	53.40	2	4,483	0.04%
2023/11/28	6	53.27	0	0.00	53.40	6	4,543	0.13%
2023/11/27	3	53.27	0	0.00	53.00	3	4,565	0.07%
2023/11/24	0	0.00	1	53.30	53.30	-1	4,557	-0.02%
2023/11/21	0	0.00	1	53.50	53.50	-1	4,550	-0.02%
2023/11/20	0	0.00	8	53.01	53.00	-8	4,545	-0.18%
2023/11/17	1	53.20	6	53.27	53.20	-5	4,530	-0.11%
2023/11/16	3	52.70	0	0.00	52.80	3	4,508	0.07%
2023/11/15	3	52.70	1	53.20	52.90	2	4,492	0.04%
2023/11/14	5	52.50	0	0.00	52.30	5	4,459	0.11%
2023/11/13	2	52.40	0	0.00	52.30	2	4,457	0.04%
2023/11/10	4	52.10	3	52.10	52.20	1	4,482	0.02%
2023/11/09	11	52.35	0	0.00	52.30	11	4,488	0.25%
2023/11/08	4	52.45	5	52.34	52.20	-1	4,509	-0.02%
2023/11/07	6	52.33	0	0.00	52.20	6	4,501	0.13%
2023/11/06	6	52.80	1	52.90	52.50	5	4,527	0.11%
2023/11/03	2	52.75	0.1	52.70	52.70	1.9	4,530	0.04%
2023/11/01	9	52.19	0	0.00	52.20	9	4,596	0.20%
2023/10/31	0	0.00	2	52.80	52.40	-2	4,583	-0.04%
2023/10/30	29	52.16	0	0.00	51.80	29	4,597	0.63%
2023/10/27	2	52.80	0	0.00	52.90	2	4,570	0.04%
2023/10/26	7	52.51	2	52.35	52.30	5	4,608	0.11%
2023/10/25	3	53.53	0	0.00	53.30	3	4,628	0.06%
2023/10/24	2	53.05	0	0.00	53.10	2	4,689	0.04%
2023/10/23	4	53.00	2	53.80	53.50	2	4,929	0.04%
2023/10/20	11	54.46	0	0.00	54.70	11	5,472	0.20%
2023/10/19	32	55.23	7	54.96	55.10	25	5,484	0.46%
2023/10/18	30	55.76	0	0.00	55.50	30	5,484	0.55%
2023/10/17	2	56.40	0	0.00	56.40	2	5,440	0.04%
2023/10/16	12	56.57	0	0.00	56.60	12	5,478	0.22%
2023/10/13	21	57.39	0	57.30	57.20	21	5,601	0.37%
2023/10/12	9	57.41	5	57.90	58.00	4	5,683	0.07%
2023/10/11	15	57.19	1	57.20	57.40	14	5,704	0.25%
2023/10/06	46	56.57	5	56.66	56.50	41	5,731	0.72%
2023/10/05	0	0.00	34	58.04	58.20	-34	5,621	-0.60%
2023/10/04	0	56.80	0	0.00	57.10	0	5,578	0.00%
2023/10/03	0	0.00	3	57.97	57.40	-3	5,552	-0.05%
2023/10/02	6	57.38	8	57.61	57.60	-2	5,518	-0.04%
2023/09/28	0	0.00	5.2	56.62	57.70	-5.2	5,487	-0.09%
2023/09/27	10	55.83	0	0.00	55.90	10	5,446	0.18%
2023/09/26	3	56.60	0	0.00	56.30	3	5,403	0.06%
2023/09/25	0.2	57.50	0	0.00	57.60	0.2	5,400	0.00%
2023/09/22	3	57.53	0	0.00	57.50	3	5,379	0.06%
2023/09/21	12	58.37	136	58.11	58.00	-124	5,321	-2.33%	大賣/鉅額交易
2023/09/20	72	60.19	11	59.61	58.90	61	5,188	1.18%
2023/09/19	153	62.13	106	61.34	60.70	47	4,915	0.96%	大買/大賣/
2023/09/18	24	57.81	3.4	58.22	57.10	20.6	4,282	0.48%
2023/09/15	4	57.40	23	58.55	59.00	-19	4,137	-0.46%
2023/09/14	1	57.60	10	57.36	57.50	-9	3,996	-0.23%
2023/09/13	10	57.02	0	0.00	56.50	10	3,967	0.25%
2023/09/12	1	56.70	5	57.18	57.30	-4	4,003	-0.10%
2023/09/11	7	56.20	0	0.00	56.20	7	3,998	0.18%
2023/09/08	0	0.00	7	57.07	57.10	-7	4,071	-0.17%
2023/09/07	9	56.62	0	0.00	56.50	9	4,094	0.22%
2023/09/06	1	57.00	19	57.08	57.10	-18	4,090	-0.44%
2023/09/05	12	55.90	0	0.00	56.30	12	4,028	0.30%
2023/09/04	14	55.94	1	56.00	55.90	13	4,034	0.32%
2023/09/01	0	0.00	10	56.62	57.00	-10	4,010	-0.25%
2023/08/31	0	55.00	8	55.88	55.70	-8	3,965	-0.20%
2023/08/30	0	0.00	2	55.10	55.30	-2	3,950	-0.05%
2023/08/29	0	0.00	28	54.57	54.80	-28	4,001	-0.70%
2023/08/28	13	55.00	0	0.00	54.70	13	4,056	0.32%
2023/08/25	5	55.00	5	55.50	54.80	0	4,107	0.00%
2023/08/24	0	0.00	8	55.58	55.50	-8	4,130	-0.19%
2023/08/23	0	0.00	2	54.80	54.80	-2	4,121	-0.05%
2023/08/22	12	54.27	1	54.20	54.30	11	4,121	0.27%
2023/08/21	1.2	54.67	0	0.00	54.30	1.2	4,116	0.03%
2023/08/18	5	54.60	11	55.15	55.00	-6	4,112	-0.15%
2023/08/17	11	54.21	7	55.06	54.90	4	4,100	0.10%
2023/08/16	1	54.50	0	0.00	54.80	1	4,072	0.02%
2023/08/15	0	0.00	34	55.58	55.50	-34	4,056	-0.84%
2023/08/14	26	55.23	1	55.70	55.70	25	4,055	0.62%
2023/08/11	0	56.20	2	56.10	56.10	-2	4,036	-0.05%
2023/08/10	3	56.27	6	56.82	56.20	-3	4,024	-0.07%
2023/08/09	1	56.70	10	56.98	56.90	-9	3,989	-0.23%
2023/08/08	2	56.35	3	56.50	56.60	-1	3,967	-0.03%
2023/08/07	4	56.25	18	56.31	56.20	-14	3,944	-0.35%
2023/08/04	11	54.80	2	54.80	54.80	9	3,912	0.23%
2023/08/02	19	55.16	2.1	54.70	54.50	16.9	3,906	0.43%
2023/08/01	2	55.70	12	56.00	55.70	-10	3,843	-0.26%
2023/07/28	29	56.29	2	56.10	56.30	27	3,781	0.71%
2023/07/27	34	57.04	2	57.05	56.90	32	3,731	0.86%
2023/07/26	33	57.86	6	57.72	57.00	27	3,664	0.74%
2023/07/25	16.3	58.85	50	57.77	59.50	-33.7	3,399	-0.99%
2023/07/24	1	53.80	0	0.00	55.00	1	2,796	0.04%
2023/07/21	2	54.75	10	54.30	54.30	-8	2,766	-0.29%
2023/07/20	6	55.40	0	0.00	55.20	6	2,750	0.22%
2023/07/19	0	56.70	2	57.90	55.90	-2	2,738	-0.07%
2023/07/18	4	57.65	6	57.63	57.40	-2	2,693	-0.07%
2023/07/17	10	57.10	24	57.11	57.20	-14	2,560	-0.55%
2023/07/14	0	0.00	9	55.81	56.20	-9	2,497	-0.36%
2023/07/13	6	54.88	37	55.65	54.90	-31	2,433	-1.27%
2023/07/12	22.4	54.09	7	53.97	54.00	15.4	2,351	0.65%
2023/07/11	0	0.00	1	53.60	53.60	-1	2,347	-0.04%
2023/07/10	1	53.00	10	53.40	52.90	-9	2,354	-0.38%
2023/07/07	10	52.75	0	0.00	52.90	10	2,353	0.42%
2023/07/06	18	53.21	3	53.40	53.00	15	2,335	0.64%
2023/07/05	4	54.20	1	54.00	53.70	3	2,299	0.13%
2023/07/03	2	56.10	0	0.00	56.00	2	2,320	0.09%
2023/06/30	3	55.47	0	0.00	55.60	3	2,322	0.13%
2023/06/29	5	56.02	4	56.50	55.80	1	2,348	0.04%
2023/06/28	6	56.05	1	55.90	56.00	5	2,437	0.21%
2023/06/27	11	56.48	2	56.30	55.80	9	2,426	0.37%
2023/06/26	2	57.80	5	57.58	57.60	-3	2,398	-0.13%
2023/06/21	4	55.90	0	0.00	55.60	4	2,314	0.17%
2023/06/20	1	56.30	1	56.40	56.10	0	2,319	0.00%
2023/06/19	2	55.70	2	56.50	56.50	0	2,318	0.00%
2023/06/16	1	56.80	4	56.75	56.00	-3	2,301	-0.13%
2023/06/15	2	56.50	0	0.00	56.50	2	2,246	0.09%
2023/06/14	1	56.90	4	56.90	56.50	-3	2,238	-0.13%
2023/06/13	0	0.00	5.1	55.96	55.80	-5.1	2,150	-0.24%
2023/06/12	0.1	55.70	1	55.60	55.40	-0.9	2,109	-0.04%
2023/06/09	4	54.90	0	0.00	54.60	4	2,095	0.19%
2023/06/08	2	54.90	5	55.00	55.00	-3	2,106	-0.14%
2023/06/06	0	0.00	1	55.50	55.70	-1	2,168	-0.05%
2023/06/05	0	55.60	0	0.00	55.80	0	2,223	0.00%
2023/06/02	2	55.90	4.2	56.11	55.90	-2.2	2,258	-0.10%
2023/06/01	0	0.00	8	54.85	55.80	-8	2,232	-0.36%
2023/05/30	0	0.00	3	54.40	54.50	-3	2,127	-0.14%
2023/05/23	0	0.00	1	53.90	53.90	-1	2,226	-0.04%
2023/05/22	0	53.60	0	0.00	54.00	0	2,262	0.00%
2023/05/18	0	0.00	4	53.85	53.70	-4	2,293	-0.17%
2023/05/11	0	0.00	1	52.80	52.40	-1	2,424	-0.04%
2023/05/10	10	53.21	0	0.00	53.10	10	2,455	0.41%
2023/05/09	0	0.00	1	53.80	53.80	-1	2,476	-0.04%
2023/05/08	2	53.30	0	0.00	53.50	2	2,534	0.08%
2023/04/28	1	53.60	0	0.00	53.90	1	3,285	0.03%
2023/04/27	2	53.15	0	0.00	53.40	2	3,290	0.06%
2023/04/25	0	0.00	1	52.70	52.60	-1	3,295	-0.03%
2023/04/21	0	54.00	0	0.00	53.80	0	3,344	0.00%
2023/04/19	2	55.90	2	55.80	55.00	0	3,398	0.00%
2023/04/18	0	0.00	0.1	55.10	54.80	-0.1	3,409	0.00%
2023/04/17	0.1	55.00	1	55.10	55.00	-0.9	3,409	-0.03%
2023/04/14	2	55.00	0	0.00	54.80	2	3,409	0.06%
2023/04/12	0	0.00	0	55.60	55.30	0	3,444	0.00%
2023/04/10	0	0.00	1	55.50	55.50	-1	3,501	-0.03%
2023/04/07	1	55.60	2	56.05	55.50	-1	3,495	-0.03%
2023/04/06	4.2	55.97	2	55.90	56.10	2.2	3,468	0.06%
2023/03/31	11	55.98	16	55.87	55.90	-5	3,415	-0.15%
2023/03/30	0	55.50	1	55.69	55.60	-1	3,385	-0.03%
2023/03/29	1.1	54.93	0	55.00	55.50	1.1	3,342	0.03%
2023/03/28	1	53.40	1	53.70	53.50	0	3,252	0.00%
2023/03/27	10	54.40	12	54.20	54.00	-2	3,260	-0.06%
2023/03/24	1	54.00	8	54.31	54.70	-7	3,272	-0.21%
2023/03/23	0	0.00	1	53.50	53.90	-1	3,251	-0.03%
2023/03/21	1	53.00	1	53.40	53.30	0	3,332	0.00%
2023/03/20	2	52.70	2	52.90	53.00	0	3,328	0.00%
2023/03/17	1	52.50	0	0.00	52.20	1	3,337	0.03%
2023/03/10	1	53.60	0	0.00	53.60	1	3,664	0.03%
2023/03/09	6	55.05	1	54.90	54.90	5	3,665	0.14%
2023/03/08	9.1	54.97	5	55.42	55.20	4.1	3,746	0.11%
2023/03/07	22	56.25	0	0.00	56.00	22	3,688	0.60%
2023/03/06	6	55.67	6	55.88	55.90	0	3,654	0.00%
2023/03/03	1	55.20	0	0.00	55.20	1	3,635	0.03%
2023/03/02	1	55.60	2	55.30	55.20	-1	3,633	-0.03%
2023/02/24	8.5	55.59	0	0.00	55.50	8.5	3,620	0.23%
2023/02/23	3	56.10	3	56.10	56.00	0	3,592	0.00%
2023/02/22	0	0.00	7	55.19	55.20	-7	3,564	-0.20%
2023/02/21	2	55.70	0	56.00	55.70	2	3,561	0.06%
2023/02/20	1	55.90	4	56.10	56.00	-3	3,617	-0.08%
2023/02/17	0	0.00	1	54.80	55.30	-1	3,625	-0.03%
2023/02/16	3	55.00	1	55.20	55.10	2	3,670	0.05%
2023/02/15	1	54.20	1	55.20	54.50	0	3,743	0.00%
2023/02/13	1	54.60	1	55.00	54.90	0	3,778	0.00%
2023/02/10	1	55.10	0	0.00	54.60	1	3,788	0.03%
2023/02/09	1	55.30	0	0.00	55.50	1	3,733	0.03%
2023/02/08	4	55.88	1	56.20	55.80	3	3,710	0.08%
2023/02/07	0	0.00	1	55.90	56.20	-1	3,671	-0.03%
2023/02/06	1	56.60	1	56.50	56.50	0	3,643	0.00%
2023/02/03	1	56.20	1	56.80	56.30	0	3,593	0.00%
2023/02/02	8	55.66	5	56.20	56.40	3	3,504	0.09%
2023/02/01	0	0.00	0.1	55.00	55.00	-0.1	3,320	0.00%
2023/01/31	2	54.40	0	0.00	54.20	2	3,260	0.06%
2023/01/30	2	56.00	31	54.56	55.40	-29	3,155	-0.92%
2023/01/17	0	0.00	5	52.30	52.20	-5	2,909	-0.17%
2023/01/16	0	52.80	1	52.80	52.40	-1	2,922	-0.03%
2023/01/12	0	0.00	6	53.43	52.70	-6	2,949	-0.20%
2023/01/11	0	0.00	1	53.70	53.80	-1	2,937	-0.03%
2023/01/09	0	53.10	1	53.20	53.20	-1	2,923	-0.03%
2023/01/06	1	52.30	4	52.30	52.40	-3	2,890	-0.10%
2023/01/05	0	0.00	4	51.20	51.00	-4	2,871	-0.14%
2023/01/04	0	0.00	1	51.40	51.40	-1	2,869	-0.03%
2023/01/03	2	51.10	1	51.40	51.30	1	2,882	0.03%
2022/12/28	0	0.00	1	52.50	52.30	-1	2,828	-0.04%
2022/12/27	0	0.00	27	51.20	52.00	-27	2,786	-0.97%
2022/12/22	0	0.00	5	51.90	52.00	-5	2,833	-0.18%
2022/12/20	2	51.60	1	51.10	51.00	1	2,826	0.04%
2022/12/19	1	52.10	0	0.00	51.90	1	2,840	0.04%
2022/12/16	1	52.80	7	52.90	52.60	-6	2,839	-0.21%
2022/12/15	0	0.00	6	53.63	53.80	-6	2,802	-0.21%
2022/12/14	0	0.00	1	53.40	53.70	-1	2,803	-0.04%
2022/12/13	1	53.60	10	54.00	53.70	-9	2,770	-0.32%
2022/12/12	1	52.70	0	0.00	52.80	1	2,691	0.04%
2022/12/09	4	53.03	1	53.20	53.20	3	2,735	0.11%
2022/12/08	10	52.80	6	52.97	52.70	4	2,718	0.15%
2022/12/07	8.1	52.82	0	0.00	52.80	8.1	2,711	0.30%
2022/12/06	0	0.00	12	53.58	53.20	-12	2,685	-0.45%
2022/12/05	28	54.59	4	54.25	54.20	24	2,636	0.91%
2022/12/02	5	53.68	4	53.70	54.00	1	2,540	0.04%
2022/12/01	0	0.00	19	52.23	51.90	-19	2,378	-0.80%
2022/11/30	1	52.00	6	51.55	52.10	-5	2,386	-0.21%
2022/11/28	1	49.30	2	49.63	49.95	-1	2,280	-0.04%
2022/11/25	2	49.95	0	0.00	49.95	2	2,287	0.09%
2022/11/23	20	49.90	1	49.75	49.75	19	2,299	0.83%
2022/11/22	1	50.10	0	0.00	50.00	1	2,324	0.04%
2022/11/18	0	0.00	2	49.93	49.65	-2	2,364	-0.08%
2022/11/16	4	50.53	0	0.00	50.10	4	2,340	0.17%
2022/11/15	0	0.00	1	49.60	49.60	-1	2,273	-0.04%
2022/11/14	1	49.70	2	49.70	49.50	-1	2,234	-0.04%
2022/11/11	0	0.00	3	48.58	48.85	-3	2,177	-0.14%
2022/11/09	1	48.20	1	48.00	48.20	0	2,098	0.00%
2022/11/08	2	46.78	0	0.00	46.85	2	2,079	0.10%
2022/11/07	0	0.00	2	46.05	46.30	-2	2,114	-0.09%
2022/10/31	1	45.35	0	0.00	45.20	1	2,201	0.05%
2022/10/26	2	45.50	0	0.00	45.50	2	2,227	0.09%
2022/10/25	2.5	46.12	0	0.00	45.75	2.5	2,229	0.11%
2022/10/24	0	0.00	2	45.95	45.95	-2	2,225	-0.09%
2022/10/17	1	46.30	3	46.35	46.45	-2	2,258	-0.09%
2022/10/14	5	46.26	0	0.00	46.10	5	2,267	0.22%
2022/10/13	0.2	45.65	13	45.50	45.25	-12.8	2,296	-0.56%
2022/10/12	11	46.30	0	0.00	46.15	11	2,271	0.48%
2022/10/05	2	46.80	2	46.80	46.55	0	2,364	0.00%
2022/10/04	0	0.00	11	45.82	46.05	-11	2,371	-0.46%
2022/10/03	2	45.38	0	0.00	45.30	2	2,379	0.08%
2022/09/30	0	0.00	2	45.70	45.85	-2	2,401	-0.08%
2022/09/29	0	0.00	0.1	46.05	45.95	-0.1	2,429	0.00%
2022/09/28	2.2	45.28	16	45.21	45.15	-13.8	2,452	-0.56%
2022/09/26	1	45.75	0	0.00	45.80	1	2,514	0.04%
2022/09/23	0	0.00	1	47.55	46.75	-1	2,600	-0.04%
2022/09/22	1	46.85	1	46.80	47.20	0	2,734	0.00%
2022/09/20	0	0.00	0	48.30	48.30	0	2,770	0.00%
2022/09/19	2	47.95	2	47.80	48.00	0	2,802	0.00%
2022/09/16	1	48.20	0	0.00	48.00	1	2,831	0.04%
2022/09/15	0	49.15	0	0.00	48.90	0	2,827	0.00%
2022/09/14	0	0.00	0.1	49.00	48.85	-0.1	2,866	0.00%
2022/09/12	3.1	49.00	0	0.00	49.00	3.1	3,011	0.10%
2022/09/08	1	47.50	0	0.00	48.10	1	3,178	0.03%
2022/09/07	2	47.38	0	0.00	47.15	2	3,249	0.06%
2022/09/06	4	48.58	0	0.00	48.15	4	3,297	0.12%
2022/09/05	1	50.50	2	50.20	50.10	-1	3,312	-0.03%
2022/09/01	1	50.30	1	50.20	50.20	0	3,454	0.00%
2022/08/30	7	50.41	2	50.50	50.60	5	3,605	0.14%
2022/08/29	0.1	50.50	1	50.40	50.20	-0.9	3,669	-0.03%
2022/08/26	4	51.53	6	51.30	51.60	-2	3,781	-0.05%
2022/08/25	0	0.00	1	50.60	50.70	-1	4,102	-0.02%
2022/08/23	10	50.00	5	50.10	50.00	5	6,013	0.08%
2022/08/19	0	50.70	1	50.60	50.60	-1	6,346	-0.02%
2022/08/17	1	50.50	0	0.00	50.40	1	6,540	0.02%
2022/08/16	1	50.40	0	0.00	50.40	1	6,623	0.02%
2022/08/15	2	50.40	0	0.00	50.40	2	6,717	0.03%
2022/08/12	2	50.80	4	51.00	51.10	-2	6,721	-0.03%
2022/08/11	0.1	50.69	1	50.60	50.60	-0.9	6,755	-0.01%
2022/08/10	0	0.00	1	49.40	49.80	-1	6,770	-0.01%
2022/08/09	0.5	49.20	1	49.15	49.10	-0.5	6,837	-0.01%
2022/08/04	1	47.90	3	47.90	47.95	-2	7,101	-0.03%
2022/08/03	0	48.50	0	0.00	48.10	0	7,121	0.00%
2022/08/02	7	48.37	1	48.15	48.30	6	7,144	0.08%
2022/07/29	1	49.20	0	0.00	49.25	1	7,144	0.01%
2022/07/28	1.3	49.18	0	0.00	49.30	1.3	7,157	0.02%
2022/07/27	0	49.00	0	0.00	49.00	0	7,182	0.00%
2022/07/25	1	48.80	0	0.00	49.20	1	7,216	0.01%
2022/07/22	6	49.61	8	49.29	49.20	-2	7,219	-0.03%
2022/07/21	1	48.25	0	0.00	48.75	1	7,194	0.01%
2022/07/20	0	0.00	2	47.73	47.50	-2	7,182	-0.03%
2022/07/19	1	47.00	0	0.00	46.90	1	7,176	0.01%
2022/07/18	0.1	47.25	1	47.20	47.00	-0.9	7,226	-0.01%
2022/07/15	1	46.60	0	0.00	46.60	1	7,237	0.01%
2022/07/14	1.5	46.93	0	0.00	46.80	1.5	7,239	0.02%
2022/07/13	3	46.80	2	46.63	47.05	1	7,246	0.01%
2022/07/12	0	45.70	0	0.00	45.70	0	7,211	0.00%
2022/07/08	3.4	46.58	5	46.45	46.05	-1.6	7,190	-0.02%
2022/07/07	1	45.30	7	46.05	46.25	-6	7,184	-0.08%
2022/07/06	1.1	45.57	0	0.00	45.10	1.1	7,162	0.02%
2022/07/05	1.1	46.17	0	0.00	46.55	1.1	7,137	0.02%
2022/07/04	4	45.84	0	0.00	45.70	4	7,133	0.06%
2022/07/01	8.1	48.56	15	47.15	47.00	-6.9	7,121	-0.10%
2022/06/30	15	49.90	20	49.31	49.30	-5	7,040	-0.07%
2022/06/29	0.3	52.60	15	52.23	52.20	-14.7	6,921	-0.21%
2022/06/28	0.1	53.10	20	53.00	53.10	-19.9	6,904	-0.29%
2022/06/27	0	0.00	2	53.55	53.60	-2	6,921	-0.03%
2022/06/24	1	52.70	1	53.10	52.70	0	6,897	0.00%
2022/06/23	2	53.00	5	52.60	52.50	-3	6,879	-0.04%
2022/06/22	4	54.25	0	0.00	53.20	4	6,844	0.06%
2022/06/21	0	0.00	6	54.47	54.60	-6	6,830	-0.09%
2022/06/20	7.1	53.30	1	54.30	52.90	6.1	6,795	0.09%
2022/06/17	3	54.37	1	54.10	55.50	2	6,680	0.03%
2022/06/16	10	56.10	1	55.40	55.20	9	6,524	0.14%
2022/06/15	18	56.67	3.1	56.40	56.20	14.9	6,514	0.23%
2022/06/14	3	55.50	5	55.82	56.40	-2	6,485	-0.03%
2022/06/13	10.1	55.67	3	55.90	55.50	7.1	6,436	0.11%
2022/06/10	20.1	56.70	5	56.60	56.40	15.1	6,353	0.24%
2022/06/09	2	56.58	4	56.55	56.40	-2	6,310	-0.03%
2022/06/08	56	56.60	1	56.80	56.40	55	6,213	0.89%
2022/06/07	3	56.53	8	56.36	56.20	-5	6,155	-0.08%
2022/06/06	6	56.52	0	0.00	56.30	6	6,090	0.10%
2022/06/02	38	56.69	2	56.40	56.50	36	5,993	0.60%
2022/06/01	42	56.07	9	55.77	56.00	33	5,706	0.58%
2022/05/31	17.1	54.30	7	55.40	54.60	10.1	5,360	0.19%
2022/05/30	13	54.29	0	0.00	54.30	13	3,832	0.34%
2022/05/26	1	54.20	1	54.80	54.40	0	3,640	0.00%
2022/05/25	2	53.70	0	0.00	54.40	2	3,678	0.05%
2022/05/24	5	53.56	3	53.27	53.20	2	3,683	0.05%
2022/05/23	3	54.00	0	0.00	53.80	3	3,696	0.08%
2022/05/20	0	0.00	4	54.55	54.50	-4	3,641	-0.11%
2022/05/19	2	54.40	2	54.10	54.00	0	3,686	0.00%
2022/05/18	6	55.32	1	55.80	55.60	5	3,604	0.14%
2022/05/17	10	55.05	0	0.00	54.90	10	3,578	0.28%
2022/05/16	3	56.30	0	0.00	55.90	3	3,497	0.09%
2022/05/13	3.1	58.53	2	59.00	58.50	1.1	3,385	0.03%
2022/05/12	0	0.00	5	61.18	61.00	-5	3,285	-0.15%
2022/05/11	0	0.00	2	61.40	61.30	-2	3,294	-0.06%
2022/05/10	2	60.60	0	0.00	61.50	2	3,401	0.06%
2022/05/09	1	60.30	6	60.58	60.50	-5	3,395	-0.15%
2022/05/05	0.3	61.00	2	61.15	61.30	-1.8	3,468	-0.05%
2022/05/03	0	0.00	1	59.90	59.90	-1	3,499	-0.03%
2022/04/29	1	58.90	0.4	59.00	59.00	0.6	3,495	0.02%
2022/04/27	4	58.05	0	0.00	58.50	4	3,536	0.11%
2022/04/26	2	59.50	0	0.00	59.40	2	3,534	0.06%
2022/04/22	0	0.00	9	60.00	60.60	-9	3,496	-0.26%
2022/04/20	1	60.20	0	0.00	60.50	1	3,461	0.03%
2022/04/19	0	60.30	0	0.00	60.10	0	3,474	0.00%
2022/04/18	5	60.38	1	61.20	60.60	4	3,473	0.12%
2022/04/15	2	60.60	0	0.00	60.60	2	3,480	0.06%
2022/04/14	0	0.00	2	61.20	61.10	-2	3,541	-0.06%
2022/04/13	0	0.00	4	61.20	61.40	-4	3,592	-0.11%
2022/04/12	2	60.25	0	0.00	60.20	2	3,788	0.05%
2022/04/08	1	60.80	0	0.00	60.80	1	3,784	0.03%
2022/04/01	2	62.20	0	0.00	62.10	2	3,705	0.05%
2022/03/31	1	63.20	2	63.20	62.80	-1	3,688	-0.03%
2022/03/30	5	63.00	5	63.10	62.60	0	3,663	0.00%
2022/03/28	0	0.00	4	62.80	63.20	-4	3,650	-0.11%
2022/03/25	0	0.00	0.5	62.99	62.80	-0.5	3,645	-0.01%
2022/03/24	0	0.00	3	62.50	63.30	-3	3,651	-0.08%
2022/03/23	2	62.70	0	0.00	62.70	2	3,669	0.05%
2022/03/21	3.1	62.97	0	0.00	62.30	3.1	3,677	0.08%
2022/03/18	6	62.42	0	0.00	62.70	6	3,685	0.16%
2022/03/17	0	0.00	11	63.05	62.90	-11	3,647	-0.30%
2022/03/16	3	61.00	2	61.60	61.40	1	3,647	0.03%
2022/03/15	2	61.20	65	61.10	61.20	-63	3,661	-1.72%
2022/03/14	2	62.50	0	0.00	62.10	2	3,671	0.05%
2022/03/11	1	62.40	0	0.00	62.40	1	3,733	0.03%
2022/03/10	3	62.80	0	0.00	63.00	3	3,775	0.08%
2022/03/09	6	61.98	0	0.00	61.90	6	3,785	0.16%
2022/03/07	1	62.40	0	0.00	62.60	1	3,803	0.03%
2022/03/04	3	63.77	1	63.70	63.70	2	3,830	0.05%
2022/03/03	0	0.00	8	64.76	64.70	-8	3,864	-0.21%
2022/03/02	2	64.65	1	64.90	64.80	1	3,932	0.03%
2022/03/01	1	64.90	5	64.84	64.80	-4	3,908	-0.10%
2022/02/25	6.3	63.75	3	64.00	63.80	3.3	3,836	0.09%
2022/02/24	5	64.32	12	63.63	63.70	-7	3,779	-0.19%
2022/02/23	1	64.70	2	64.55	64.60	-1	3,696	-0.03%
2022/02/22	3	63.80	2	63.50	63.90	1	3,637	0.03%
2022/02/21	1	64.10	3	63.73	64.00	-2	3,645	-0.05%
2022/02/18	2	63.20	1	63.00	63.00	1	3,636	0.03%
2022/02/17	40	63.80	49	63.20	63.10	-9	3,784	-0.24%
2022/02/15	0	0.00	5	62.50	62.00	-5	3,898	-0.13%
2022/02/11	0	0.00	2	63.00	63.30	-2	4,071	-0.05%
2022/02/10	0	0.00	53	63.30	63.60	-53	4,106	-1.29%
2022/02/09	20	61.25	0	0.00	61.40	20	4,034	0.50%
2022/02/08	12	60.23	1	60.90	61.10	11	4,088	0.27%
2022/02/07	4	60.03	0	0.00	60.20	4	4,198	0.10%
2022/01/26	0.5	60.40	1	60.50	60.00	-0.5	4,219	-0.01%
2022/01/25	7	60.59	11	60.50	60.40	-4	4,375	-0.09%
2022/01/24	6	61.82	16	61.40	61.50	-10	4,369	-0.23%
2022/01/20	1	62.00	12	61.50	62.00	-11	4,457	-0.25%
2022/01/19	5	62.32	0	0.00	62.00	5	4,484	0.11%
2022/01/18	1	62.70	2	63.25	62.60	-1	4,506	-0.02%
2022/01/17	3	62.30	0	0.00	62.40	3	4,573	0.07%
2022/01/14	2	62.50	0	0.00	62.40	2	4,656	0.04%
2022/01/13	3	63.10	2	63.40	63.30	1	4,815	0.02%
2022/01/12	2	63.00	2	63.30	63.30	0	4,944	0.00%
2022/01/11	0.1	63.77	0	0.00	63.40	0.1	5,062	0.00%
2022/01/10	1	63.80	0	0.00	64.00	1	5,313	0.02%
2022/01/06	2	65.90	0	0.00	65.70	2	5,601	0.04%
2022/01/05	5	66.30	4	66.48	66.20	1	5,650	0.02%
2022/01/04	0	64.50	0	0.00	64.50	0	5,601	0.00%
2022/01/03	2	64.10	2	64.30	64.20	0	5,781	0.00%
2021/12/29	2	64.90	10	65.10	64.90	-8	6,247	-0.13%
2021/12/27	0	0.00	1	64.80	65.00	-1	7,234	-0.01%
2021/12/23	0	0.00	8	64.58	64.60	-8	7,932	-0.10%
2021/12/22	3	64.30	0	0.00	64.10	3	8,081	0.04%
2021/12/17	12	63.90	1	63.80	63.90	11	8,733	0.13%
2021/12/15	7	64.23	0	0.00	63.90	7	9,158	0.08%
2021/12/14	0	0.00	3	64.23	64.20	-3	9,301	-0.03%
2021/12/13	15	64.77	0	0.00	64.80	15	9,340	0.16%
2021/12/10	20	65.25	7	65.44	65.30	13	9,585	0.14%
2021/12/09	0	0.00	2	65.00	65.20	-2	9,552	-0.02%
2021/12/08	6	64.28	3	64.40	64.30	3	9,529	0.03%
2021/12/07	6	64.43	6.2	64.41	64.30	-0.2	9,514	0.00%
2021/12/06	9	65.50	0	0.00	65.50	9	9,462	0.10%
2021/12/03	3	64.43	0	0.00	64.40	3	9,490	0.03%
2021/12/02	13	64.36	0	0.00	64.30	13	9,489	0.14%
2021/12/01	7	64.99	2	65.00	64.90	5	9,490	0.05%
2021/11/30	14	65.28	0	0.00	65.20	14	9,519	0.15%
2021/11/29	8	64.21	1	64.60	65.00	7	9,497	0.07%
2021/11/26	5	65.60	11.1	65.14	65.10	-6.1	9,469	-0.06%
2021/11/25	2	66.95	2	67.05	66.60	0	9,412	0.00%
2021/11/24	6	67.10	0	0.00	67.10	6	9,427	0.06%
2021/11/23	3	66.50	3	66.60	66.60	0	9,460	0.00%
2021/11/19	4.4	66.75	12	66.70	66.70	-7.6	9,486	-0.08%
2021/11/18	5	67.12	0	0.00	67.10	5	9,548	0.05%
2021/11/17	4	67.08	0	0.00	66.90	4	9,682	0.04%
2021/11/16	17	67.17	0	0.00	67.30	17	9,779	0.17%
2021/11/15	13.1	68.21	0	0.00	68.00	13.1	9,836	0.13%
2021/11/12	1	69.10	0	0.00	68.90	1	9,928	0.01%
2021/11/11	14	70.36	3	69.54	69.30	11	9,930	0.11%
2021/11/10	0	0.00	3	70.00	70.20	-3	9,851	-0.03%
2021/11/09	2	69.40	1	69.50	69.60	1	9,853	0.01%
2021/11/08	1.1	69.68	3	69.50	69.60	-2	9,847	-0.02%
2021/11/05	0.1	69.60	1	69.60	70.00	-1	9,845	-0.01%
2021/11/04	0.1	70.60	34	70.71	70.00	-33.9	9,782	-0.35%
2021/11/03	3	69.47	0.1	69.90	69.80	3	9,643	0.03%
2021/11/02	26	69.39	1.1	69.94	69.10	24.9	9,609	0.26%
2021/11/01	0	0.00	2.2	68.62	68.60	-2.2	9,474	-0.02%
2021/10/29	2	68.45	1	68.60	68.80	1	9,456	0.01%
2021/10/28	4	68.25	4	68.43	68.60	0	9,393	0.00%
2021/10/27	3	67.60	2	67.70	67.70	1	9,316	0.01%
2021/10/26	3	68.13	1	68.00	68.00	2	9,311	0.02%
2021/10/25	4	68.48	2	68.50	68.30	2	9,279	0.02%
2021/10/22	4	67.68	1	68.00	67.90	3	9,259	0.03%
2021/10/21	3.1	66.88	0	0.00	66.50	3.1	9,213	0.03%
2021/10/20	3	67.80	11	67.49	67.90	-8	9,154	-0.09%
2021/10/19	9	68.10	1	68.20	68.00	8	9,037	0.09%
2021/10/18	7	69.11	4.2	70.24	68.70	2.9	8,913	0.03%
2021/10/15	7	70.61	4	70.50	70.80	3	8,729	0.03%
2021/10/14	11	69.00	5	68.70	68.50	6	8,527	0.07%
2021/10/13	5	68.70	6	68.47	69.00	-1	8,468	-0.01%
2021/10/12	24	68.00	0	0.00	67.90	24	8,397	0.29%
2021/10/08	1	69.61	18	70.18	70.10	-17	8,305	-0.20%
2021/10/07	1.2	69.07	32	69.49	69.40	-30.9	8,151	-0.38%
2021/10/06	83.1	69.25	50.2	68.84	68.30	32.9	8,078	0.41%
2021/10/05	35.1	69.56	8.1	70.23	71.20	27	7,773	0.35%
2021/10/04	13	70.11	46	70.48	70.90	-33	7,414	-0.44%
2021/10/01	15	68.02	7	68.44	67.60	8	6,842	0.12%
2021/09/30	7	70.60	8	70.06	70.30	-1	6,600	-0.02%
2021/09/29	8.1	68.44	26	68.35	68.70	-17.9	6,218	-0.29%
2021/09/28	13	68.93	5.1	69.08	69.40	8	6,209	0.13%
2021/09/27	5	68.50	5	68.20	68.80	0	6,058	0.00%
2021/09/24	22.5	68.90	64	68.68	68.70	-41.5	5,961	-0.70%
2021/09/23	43	67.70	17.5	67.47	68.00	25.5	5,645	0.45%
2021/09/22	5	64.90	3	65.40	66.20	2	5,330	0.04%
2021/09/17	10	65.79	7	65.93	66.50	3	5,240	0.06%
2021/09/16	0	0.00	3	64.77	64.40	-3	5,113	-0.06%
2021/09/15	60	65.44	58	65.15	65.00	2	5,073	0.04%
2021/09/14	1	63.00	0	0.00	62.80	1	4,849	0.02%
2021/09/13	1	63.00	0	0.00	63.00	1	4,862	0.02%
2021/09/10	3	63.50	0	0.00	63.50	3	4,890	0.06%
2021/09/09	2	63.15	3	63.47	63.50	-1	5,004	-0.02%
2021/09/08	4.1	63.23	2	63.70	62.90	2.1	5,002	0.04%
2021/09/07	1	63.90	0	0.00	64.30	1	4,951	0.02%
2021/09/06	1	64.70	1	64.80	64.00	0	4,946	0.00%
2021/09/03	5.3	63.95	1	64.90	64.90	4.3	4,952	0.09%
2021/09/02	2.3	65.52	2	64.60	64.20	0.3	4,909	0.01%
2021/09/01	5	65.86	1	65.60	65.60	4	4,851	0.08%
2021/08/31	2	65.50	0	0.00	66.30	2	4,845	0.04%
2021/08/30	7	65.66	0	0.00	66.20	7	4,853	0.14%
2021/08/27	2	65.95	2	66.25	66.20	0	4,900	0.00%
2021/08/26	5	65.02	3	65.40	65.70	2	4,919	0.04%
2021/08/25	3	65.73	1	65.20	65.70	2	5,051	0.04%
2021/08/24	12.1	66.26	30	67.15	65.70	-17.9	5,050	-0.35%
2021/08/23	17	66.64	23	66.94	67.30	-6	5,006	-0.12%
2021/08/20	5	65.28	4	65.65	65.90	1	4,871	0.02%
2021/08/19	4	64.10	0	0.00	64.50	4	4,791	0.08%
2021/08/18	1	64.40	9	65.46	66.80	-8	4,610	-0.17%
2021/08/17	0	0.00	20.3	64.40	64.40	-20.3	4,482	-0.45%
2021/08/16	11	63.59	61	64.44	63.90	-50	4,440	-1.13%
2021/08/13	0	0.00	11	63.97	64.00	-11	4,433	-0.25%
2021/08/12	0	0.00	3	63.73	63.80	-3	4,405	-0.07%
2021/08/11	0	0.00	10	63.16	63.30	-10	4,404	-0.23%
2021/08/10	0	0.00	1	62.00	62.20	-1	4,479	-0.02%
2021/08/09	0	0.00	6	62.97	62.80	-6	4,608	-0.13%
2021/08/05	6	63.00	6	63.08	63.20	0	4,772	0.00%
2021/08/04	1	62.00	0	0.00	62.10	1	4,972	0.02%
2021/08/03	5	61.80	0	0.00	62.30	5	5,070	0.10%
2021/08/02	22	62.18	2	62.05	62.20	20	5,105	0.39%
2021/07/30	15	61.85	1	61.80	61.60	14	5,173	0.27%
2021/07/29	5.1	62.37	20	62.70	62.70	-15	5,196	-0.29%
2021/07/28	16	61.97	20.4	61.99	62.20	-4.4	5,306	-0.08%
2021/07/26	22	62.69	1	63.10	63.10	21	5,680	0.37%
2021/07/23	6	62.60	0	0.00	62.60	6	5,639	0.11%
2021/07/22	2.1	62.36	0	0.00	62.40	2.1	5,708	0.04%
2021/07/21	21	63.52	19	62.89	63.00	2	5,794	0.03%
2021/07/20	7.1	64.46	0	0.00	64.20	7.1	5,755	0.12%
2021/07/19	20.5	65.88	5	65.76	65.80	15.5	5,777	0.27%
2021/07/16	8.3	66.28	3	66.20	66.50	5.3	5,967	0.09%
2021/07/15	5.4	66.79	4	66.88	66.70	1.4	6,086	0.02%
2021/07/14	2	66.49	1	66.20	65.80	1	6,100	0.02%
2021/07/13	1.1	66.22	18	66.88	66.10	-17	6,153	-0.28%
2021/07/12	2.4	65.78	1	65.80	65.80	1.4	6,170	0.02%
2021/07/09	1	65.00	0	0.00	65.00	1	6,253	0.02%
2021/07/08	20	65.33	0	0.00	65.50	20	6,399	0.31%
2021/07/07	1.9	65.55	0	0.00	65.50	1.9	6,501	0.03%
2021/07/06	15	66.06	0.1	66.30	66.00	15	6,572	0.23%
2021/07/05	11	67.26	2	66.00	67.00	9	6,628	0.14%
2021/07/02	1	64.70	0	0.00	65.00	1	6,607	0.02%
2021/07/01	4.1	65.18	1	64.90	65.10	3.1	6,709	0.05%
2021/06/30	14.5	65.81	6	66.05	65.70	8.5	6,760	0.13%
2021/06/29	1	65.10	0	0.00	65.30	1	6,904	0.01%
2021/06/28	0	0.00	12	65.30	65.30	-12	7,157	-0.17%
2021/06/25	1	65.90	2	65.80	65.60	-1	7,238	-0.01%
2021/06/24	5	65.70	0	0.00	65.40	5	7,302	0.07%
2021/06/23	5	64.90	2	65.05	65.10	3	7,422	0.04%
2021/06/22	1	64.20	0.4	63.90	63.90	0.6	7,633	0.01%
2021/06/21	1	64.60	0	0.00	64.20	1	7,891	0.01%
2021/06/18	17	65.64	2.1	65.51	65.70	15	8,989	0.17%
2021/06/17	0	0.00	3	65.00	65.00	-3	9,076	-0.03%
2021/06/16	1	64.80	0	0.00	64.60	1	9,342	0.01%
2021/06/15	1.1	65.58	0	0.00	65.00	1.1	9,745	0.01%
2021/06/11	0	0.00	1	65.10	64.90	-1	10,415	-0.01%
2021/06/10	0	0.00	1	64.10	64.20	-1	10,545	-0.01%
2021/06/09	2	63.65	2	63.95	63.40	0	10,719	0.00%
2021/06/08	6	64.43	5	64.30	64.40	1	11,187	0.01%
2021/06/07	2	63.25	1	64.00	63.50	1	11,381	0.01%
2021/06/04	3	63.93	5	63.82	64.00	-2	11,419	-0.02%
2021/06/03	1	65.60	1	65.10	65.10	0	11,503	0.00%
2021/06/02	19	66.33	7	67.64	65.90	12	11,547	0.10%
2021/05/31	0.1	65.46	2.1	65.25	65.30	-2	11,685	-0.02%
2021/05/28	6	65.23	11.1	64.91	64.60	-5.1	11,746	-0.04%
2021/05/27	0	0.00	2	63.55	64.00	-2	11,840	-0.02%
2021/05/26	5	63.70	2	63.95	64.00	3	12,006	0.02%
2021/05/25	8	64.05	9.6	64.12	64.30	-1.6	12,460	-0.01%
2021/05/24	0.6	63.50	2	62.90	63.50	-1.5	13,058	-0.01%
2021/05/19	1	61.70	4	61.93	62.10	-3	13,616	-0.02%
2021/05/18	1	61.30	3	62.47	62.70	-2	13,799	-0.01%
2021/05/17	3	58.17	5	59.50	57.80	-2	13,988	-0.01%
2021/05/14	9	61.64	3	62.03	60.90	6	14,093	0.04%
2021/05/13	5	61.30	16	60.85	61.20	-11	14,457	-0.08%
2021/05/12	18	60.91	31	58.52	59.80	-13	14,679	-0.09%
2021/05/11	32.5	62.90	32	62.27	62.00	0.5	15,153	0.00%
2021/05/10	4.2	65.46	5.2	65.24	65.40	-1	15,223	-0.01%
2021/05/07	15.6	65.94	10	65.58	66.20	5.6	15,477	0.04%
2021/05/06	7	63.89	7	63.81	64.40	0	15,780	0.00%
2021/05/05	37	64.84	2	65.35	63.60	35	16,217	0.22%
2021/05/04	92	64.36	27	64.13	64.20	65	16,250	0.40%
2021/05/03	13	66.44	26	66.48	66.70	-13	16,320	-0.08%
2021/04/29	8	69.34	19.1	69.24	69.00	-11.1	16,341	-0.07%
2021/04/28	7	69.87	7	70.00	69.70	0	16,457	0.00%
2021/04/27	0	0.00	3	70.73	70.70	-3	16,704	-0.02%
2021/04/26	0	0.00	9	69.78	69.60	-9	16,916	-0.05%
2021/04/23	5.5	69.44	5	69.82	69.60	0.5	17,894	0.00%
2021/04/22	21.1	69.82	3	69.87	69.30	18.1	19,364	0.09%
2021/04/21	11.2	71.20	6	71.48	70.80	5.2	21,177	0.02%
2021/04/20	11.2	71.29	2	71.10	71.00	9.2	23,422	0.04%
2021/04/19	4.4	71.21	7	71.30	71.10	-2.6	24,127	-0.01%
2021/04/16	6	72.12	5	71.54	71.70	1	24,288	0.00%
2021/04/15	20.1	70.61	7	70.74	70.80	13.1	24,357	0.05%
2021/04/14	45.1	70.99	24	71.98	71.10	21.1	24,344	0.09%
2021/04/13	19.7	72.41	0	72.90	72.10	19.6	24,468	0.08%
2021/04/12	17.6	71.99	7.1	72.60	72.10	10.6	24,572	0.04%
2021/04/09	5.1	72.18	3.2	72.11	72.00	1.9	24,711	0.01%
2021/04/08	1.3	72.47	6	72.30	72.30	-4.7	24,687	-0.02%
2021/04/07	6.3	72.82	4	72.88	73.10	2.3	24,603	0.01%
2021/04/06	8.2	72.22	0	0.00	72.10	8.2	24,526	0.03%
2021/04/01	8.3	71.93	13	72.37	71.90	-4.7	24,495	-0.02%
2021/03/31	9.3	73.07	4	72.88	72.60	5.3	24,416	0.02%
2021/03/30	4.6	74.31	0	75.00	74.80	4.6	24,191	0.02%
2021/03/29	13.9	74.13	10	74.10	74.10	3.9	24,121	0.02%
2021/03/26	4.2	73.94	2	74.00	73.80	2.2	24,108	0.01%
2021/03/25	19.1	74.35	18	75.39	74.10	1.1	24,013	0.00%
2021/03/24	13	75.85	39	75.49	75.40	-26	23,836	-0.11%
2021/03/23	82.4	77.16	119.5	77.22	76.10	-37.1	23,564	-0.16%	大賣/
2021/03/22	33.1	73.61	6.1	73.31	74.00	27	22,465	0.12%
2021/03/19	50	73.49	46	73.39	73.00	4	22,308	0.02%
2021/03/18	29	75.08	15.1	74.55	74.80	13.9	22,105	0.06%
2021/03/17	26	74.54	39	73.98	73.40	-13	21,765	-0.06%
2021/03/16	28	72.63	18.1	72.77	72.50	9.9	21,200	0.05%
2021/03/15	42	72.87	60	72.65	72.80	-18	21,150	-0.09%
2021/03/12	37	72.97	12.1	72.98	73.30	24.9	21,192	0.12%
2021/03/11	20.6	70.55	22	71.28	71.30	-1.4	21,120	-0.01%
2021/03/10	2	69.95	7	69.97	69.60	-5	20,960	-0.02%
2021/03/09	17.1	68.61	11	68.13	69.00	6.1	20,933	0.03%
2021/03/08	16.1	69.93	3	69.80	69.00	13.1	20,785	0.06%
2021/03/05	11	70.58	2.6	70.63	70.00	8.4	20,689	0.04%
2021/03/04	8.5	70.62	20	71.37	70.50	-11.5	20,660	-0.06%
2021/03/03	10	69.31	1	70.30	70.80	9	20,431	0.04%
2021/03/02	15	70.36	5	69.72	69.30	10	20,303	0.05%
2021/02/26	4	70.18	1	70.20	70.00	3	20,163	0.01%
2021/02/25	15	72.00	13	72.57	71.30	2	19,931	0.01%
2021/02/24	38.5	71.43	39.1	72.70	70.60	-0.5	19,489	0.00%
2021/02/23	8	69.21	5	69.30	69.70	3	18,843	0.02%
2021/02/22	24.8	70.05	7	70.16	69.70	17.8	18,685	0.10%
2021/02/19	9	69.17	1	69.10	69.40	8	18,424	0.04%
2021/02/18	42	70.23	69	70.21	70.20	-27	18,213	-0.15%
2021/02/17	50.1	69.87	32	68.77	69.90	18.1	17,982	0.10%
2021/02/05	13	70.56	2	70.75	70.40	11	17,708	0.06%
2021/02/04	30.2	70.42	41	70.34	70.40	-10.8	17,457	-0.06%
2021/02/03	105.2	73.16	275	72.73	72.50	-169.8	17,039	-1.00%	大買/大賣/鉅額交易
2021/02/02	119	74.64	81	74.76	73.60	38	16,672	0.23%	大買/
2021/02/01	15	73.03	18	73.29	74.90	-3	15,953	-0.02%
2021/01/29	36	77.49	13.3	76.94	74.80	22.7	15,757	0.14%
2021/01/28	12	76.51	6	77.20	77.20	6	15,459	0.04%
2021/01/27	30	76.97	52	77.53	78.20	-22	15,072	-0.15%
2021/01/26	32	74.78	20	74.72	74.40	12	14,563	0.08%
2021/01/25	12.1	76.10	44.5	75.81	75.30	-32.5	14,395	-0.23%
2021/01/22	40	73.89	36	75.70	75.60	4	14,088	0.03%
2021/01/21	11.1	72.79	16.3	72.81	72.50	-5.2	13,851	-0.04%
2021/01/20	30.1	73.65	51	73.34	72.10	-20.9	13,646	-0.15%
2021/01/19	40	76.43	37.1	76.04	76.00	2.9	13,299	0.02%
2021/01/18	50.1	76.30	71.3	74.94	77.30	-21.2	12,960	-0.16%
2021/01/15	139.1	76.44	149.1	76.25	75.60	-10	11,917	-0.08%	大買/大賣/
2021/01/14	207	76.21	166	75.54	76.90	41	10,349	0.40%	大買/大賣/
2021/01/13	266	70.03	257.2	70.04	72.80	8.8	8,308	0.11%	大買/大賣/
2021/01/12	81	67.70	61.2	67.70	67.70	19.8	5,923	0.33%
2021/01/11	7	61.60	35	61.60	61.60	-28	5,142	-0.54%
2021/01/08	24	55.04	0	0.00	56.00	24	4,890	0.49%
2021/01/07	4	55.60	7	55.47	55.60	-3	4,712	-0.06%
2021/01/06	30.8	56.94	10	56.40	55.70	20.8	4,613	0.45%
2021/01/05	35.4	56.06	110	56.18	56.10	-74.6	4,309	-1.73%	大賣/
2021/01/04	15	54.41	27	54.96	55.60	-12	4,071	-0.29%
2020/12/31	1	54.00	0	0.00	53.40	1	3,844	0.03%
2020/12/30	10	53.50	7	53.31	53.60	3	3,760	0.08%
2020/12/28	6	53.97	4	54.20	54.00	2	3,684	0.05%
2020/12/25	5	53.52	1	54.10	53.70	4	3,627	0.11%
2020/12/24	7	52.70	2	52.80	52.70	5	3,521	0.14%
2020/12/23	37	52.15	0	0.00	52.10	37	3,454	1.07%
2020/12/22	15	52.24	1	52.60	52.00	14	3,437	0.41%
2020/12/21	14	52.11	0	0.00	52.20	14	3,413	0.41%
2020/12/18	30	52.18	0	0.00	51.90	30	3,403	0.88%
2020/12/17	1	52.60	1	52.50	52.60	0	3,360	0.00%
2020/12/16	3	52.83	2.3	52.48	52.90	0.7	3,354	0.02%
2020/12/15	0.1	52.50	1	52.20	52.00	-0.9	3,341	-0.03%
2020/12/11	7.1	52.70	0	0.00	53.00	7.1	3,205	0.22%
2020/12/10	17	53.77	5	53.78	53.20	12	3,128	0.38%
2020/12/09	6	54.98	12	55.09	54.70	-6	2,998	-0.20%
2020/12/08	22	55.33	27	55.61	54.70	-5	2,877	-0.17%
2020/12/07	151.1	54.80	101	55.46	56.30	50.1	2,632	1.90%	大買/大賣/
2020/12/04	1	52.40	0	0.00	52.50	1	2,227	0.04%
2020/12/02	0	0.00	6	52.30	52.20	-6	2,119	-0.28%
2020/12/01	0	0.00	40	52.30	52.40	-40	2,123	-1.88%
2020/11/30	8	52.46	1	52.30	52.60	7	2,111	0.33%
2020/11/27	2	52.10	11	52.20	52.10	-9	2,002	-0.45%
2020/11/26	0.1	51.90	0	0.00	52.20	0.1	2,000	0.00%
2020/11/25	2	51.75	0	0.00	51.60	2	2,039	0.10%
2020/11/24	0	0.00	10	51.82	51.60	-10	2,028	-0.49%
2020/11/23	4	52.55	2	52.60	52.40	2	2,003	0.10%
2020/11/20	11	51.95	0	0.00	52.10	11	1,960	0.56%
2020/11/19	10	51.60	0	0.00	51.50	10	1,946	0.51%
2020/11/18	31	51.70	0	0.00	51.80	31	1,948	1.59%
2020/11/17	0.1	51.30	0	0.00	51.30	0.1	1,939	0.01%
2020/11/16	2	51.50	0	0.00	51.50	2	1,987	0.10%
2020/11/13	5	51.44	0	0.00	51.00	5	1,988	0.25%
2020/11/12	0	0.00	1	52.10	52.30	-1	1,946	-0.05%
2020/11/11	0	0.00	2.2	52.15	52.30	-2.2	1,952	-0.11%
2020/11/09	0	0.00	1	51.90	51.70	-1	1,966	-0.05%
2020/11/06	0	0.00	2	51.60	51.30	-2	1,968	-0.10%
2020/11/04	8	51.10	1	51.30	51.10	7	1,995	0.35%
2020/11/03	1	50.60	0	0.00	51.10	1	2,012	0.05%
2020/10/30	1	50.20	0.6	50.30	50.10	0.4	2,045	0.02%
2020/10/29	6	50.15	0	0.00	50.40	6	2,036	0.29%
2020/10/28	2	51.00	0	0.00	51.00	2	2,052	0.10%
2020/10/26	0.2	51.60	0	0.00	51.40	0.2	2,098	0.01%
2020/10/19	0	0.00	1	52.20	51.90	-1	2,330	-0.04%
2020/10/15	10	51.41	4	51.70	51.40	6	2,494	0.24%
2020/10/14	3.1	52.10	0	0.00	51.80	3.1	2,580	0.12%
2020/10/08	0	0.00	0.1	52.10	52.10	-0.1	2,790	0.00%
2020/10/06	14	51.80	0	0.00	51.90	14	2,864	0.49%
2020/09/28	1	51.50	2	51.20	51.00	-1	3,033	-0.03%
2020/09/25	1	50.10	0	0.00	50.40	1	3,081	0.03%
2020/09/24	1.1	50.44	1	50.50	50.30	0.1	3,106	0.00%
2020/09/23	2	51.15	0	0.00	51.40	2	3,069	0.07%
2020/09/22	2	51.95	0	0.00	52.00	2	3,132	0.06%
2020/09/21	0	0.00	1	53.00	53.00	-1	3,162	-0.03%
2020/09/17	0	0.00	3.2	52.90	52.90	-3.2	3,232	-0.10%
2020/09/15	0	0.00	2	53.20	53.20	-2	3,260	-0.06%
2020/09/09	1	51.70	1	52.20	52.10	0	3,405	0.00%
2020/09/08	4	52.40	0	0.00	52.30	4	3,422	0.12%
2020/09/07	41	52.67	0	0.00	52.70	41	3,443	1.19%
2020/09/04	18	52.66	1.1	52.32	52.50	16.9	3,478	0.49%
2020/09/03	0	0.00	1	53.70	53.30	-1	3,473	-0.03%
2020/09/02	19	53.20	0	0.00	53.40	19	3,466	0.55%
2020/09/01	0.1	53.00	3	52.73	53.00	-2.9	3,495	-0.08%
2020/08/31	3	52.20	1	53.00	52.20	2	3,513	0.06%
2020/08/28	0	0.00	2.7	53.06	53.00	-2.7	3,494	-0.08%
2020/08/27	0	0.00	3	53.10	53.10	-3	3,529	-0.09%
2020/08/26	0	0.00	2	53.15	53.30	-2	3,540	-0.06%
2020/08/25	3.5	53.01	1	52.50	53.10	2.5	3,558	0.07%
2020/08/24	2	51.90	0	0.00	52.10	2	3,587	0.06%
2020/08/21	14	51.64	1	52.30	51.80	13	3,590	0.36%
2020/08/20	2	51.40	1	51.10	51.20	1	3,581	0.03%
2020/08/19	0	0.00	1	53.80	53.50	-1	3,523	-0.03%
2020/08/18	2	53.70	0	0.00	54.00	2	3,510	0.06%
2020/08/17	0	0.00	1	54.30	54.30	-1	3,521	-0.03%
2020/08/14	0.1	53.60	1	53.60	53.60	-1	3,521	-0.03%
2020/08/13	0	0.00	9	53.04	53.10	-9	3,519	-0.26%
2020/08/12	0	0.00	1	53.30	53.60	-1	3,485	-0.03%
2020/08/11	1	53.80	0	0.00	53.70	1	3,501	0.03%
2020/08/07	1	54.10	0	0.00	54.30	1	3,561	0.03%
2020/08/06	9	55.00	1	54.90	54.80	8	3,566	0.22%
2020/08/05	1	54.70	0	0.00	54.50	1	3,592	0.03%
2020/08/04	0	0.00	2	54.60	54.50	-2	3,614	-0.06%
2020/07/31	2	54.40	0	0.00	54.20	2	3,640	0.05%
2020/07/30	2	54.00	2	54.30	54.80	0	3,669	0.00%
2020/07/29	0	0.00	25	54.00	53.70	-25	3,676	-0.68%
2020/07/28	1	54.70	4	54.40	53.60	-3	3,734	-0.08%
2020/07/27	1	54.10	0	0.00	53.60	1	3,923	0.03%
2020/07/24	4	54.90	2	54.80	54.20	2	3,912	0.05%
2020/07/23	13	55.68	1	55.80	55.30	12	3,881	0.31%
2020/07/22	0	0.00	3	57.93	58.00	-3	3,845	-0.08%
2020/07/21	0	0.00	1.8	57.60	57.60	-1.8	3,757	-0.05%
2020/07/17	2	58.10	3	58.13	57.70	-1	3,632	-0.03%
2020/07/15	5	57.30	47	57.91	57.20	-42	3,552	-1.18%
2020/07/14	14	58.04	10	58.05	57.70	4	3,530	0.11%
2020/07/13	1	57.60	4	57.80	58.00	-3	3,522	-0.09%
2020/07/10	1	57.40	0	0.00	57.10	1	3,528	0.03%
2020/07/09	1	58.30	0	0.00	58.00	1	3,536	0.03%
2020/07/08	0.2	58.10	11	58.09	58.20	-10.9	3,499	-0.31%
2020/07/07	5	58.60	10	57.86	57.90	-5	3,496	-0.14%
2020/07/06	5	57.74	21	57.90	57.80	-16	3,540	-0.45%
2020/07/03	1	57.40	6	57.57	57.00	-5	3,549	-0.14%
2020/07/02	2	57.00	2	57.10	57.40	0	3,543	0.00%
2020/07/01	15	57.27	35	57.60	57.00	-20	3,542	-0.56%
2020/06/30	0	0.00	6	56.10	56.50	-6	3,455	-0.17%
2020/06/29	1.3	55.53	14	55.59	55.20	-12.7	3,419	-0.37%
2020/06/24	21.3	55.92	3	55.70	55.90	18.3	3,392	0.54%
2020/06/23	0	0.00	1	55.00	54.70	-1	3,334	-0.03%
2020/06/22	3	54.10	1	54.20	54.40	2	3,338	0.06%
2020/06/19	8	54.46	0	0.00	54.10	8	3,365	0.24%
2020/06/18	0.5	55.20	5	55.20	55.20	-4.5	3,317	-0.14%
2020/06/16	3	54.40	0	0.00	54.10	3	3,379	0.09%
2020/06/15	4	53.40	0	0.00	53.10	4	3,485	0.11%
2020/06/12	1	54.00	0	0.00	53.80	1	3,523	0.03%
2020/06/11	0	0.00	1	55.40	54.50	-1	3,600	-0.03%
2020/06/10	0	0.00	1	55.80	55.70	-1	3,628	-0.03%
2020/06/08	1	55.60	2	55.65	55.80	-1	3,846	-0.03%
2020/06/05	9	55.20	1	55.50	55.50	8	3,834	0.21%
2020/06/04	8	55.60	1	54.90	55.20	7	3,822	0.18%
2020/06/03	1.2	55.03	4	55.20	55.20	-2.9	3,835	-0.07%
2020/06/02	2	54.40	0	0.00	54.30	2	3,837	0.05%
2020/06/01	2	54.00	1	54.10	54.00	1	3,825	0.03%
2020/05/29	1	53.50	0	0.00	53.90	1	3,823	0.03%
2020/05/28	1	54.60	3.5	54.12	53.70	-2.5	3,791	-0.07%
2020/05/27	1	54.00	0	0.00	54.30	1	3,829	0.03%
2020/05/26	4	54.00	7	54.23	54.00	-3	3,853	-0.08%
2020/05/25	5	53.00	0	0.00	53.20	5	3,859	0.13%
2020/05/22	11	54.31	0	0.00	53.60	11	3,860	0.28%
2020/05/21	0	0.00	1	55.20	55.10	-1	3,856	-0.03%
2020/05/19	2	54.30	4	54.40	54.50	-2	3,843	-0.05%
2020/05/18	2	54.00	3	54.00	53.70	-1	3,845	-0.03%
2020/05/15	5	55.12	0	0.00	54.80	5	3,815	0.13%
2020/05/13	2	56.60	0	0.00	56.80	2	3,739	0.05%
2020/05/12	8	56.49	2	56.40	56.50	6	3,743	0.16%
2020/05/11	1	57.30	13	57.19	57.40	-12	3,742	-0.32%
2020/05/08	1	56.30	1	56.40	56.20	0	3,714	0.00%
2020/05/07	1	55.70	1	56.00	56.00	0	3,679	0.00%
2020/05/06	54	55.77	0	0.00	55.50	54	3,663	1.47%
2020/05/05	1	56.00	1.1	55.91	55.90	-0.1	3,633	0.00%
2020/05/04	0	0.00	4	56.05	56.30	-4	3,626	-0.11%
2020/04/30	19	57.81	20	57.86	57.60	-1	3,581	-0.03%
2020/04/29	5	54.96	4	54.98	54.90	1	3,414	0.03%
2020/04/28	1	54.70	4	54.83	54.60	-3	3,425	-0.09%
2020/04/27	0	0.00	8	54.64	54.60	-8	3,521	-0.23%
2020/04/24	0	0.00	5	53.92	53.60	-5	3,505	-0.14%
2020/04/23	0	0.00	3	53.73	53.80	-3	3,521	-0.09%
2020/04/21	2.1	52.47	0	0.00	52.40	2.1	3,505	0.06%
2020/04/20	2	54.10	0	0.00	54.40	2	3,478	0.06%
2020/04/17	11	54.85	3	54.90	54.50	8	3,472	0.23%
2020/04/16	5	54.02	1	54.10	54.00	4	3,419	0.12%
2020/04/15	2	54.60	10.1	54.61	54.50	-8.1	3,391	-0.24%
2020/04/14	12	54.26	1	54.20	54.30	11	3,367	0.33%
2020/04/13	6	53.83	0	0.00	53.50	6	3,353	0.18%
2020/04/10	8	54.25	0	0.00	54.30	8	3,367	0.24%
2020/04/09	3	56.23	1	55.00	54.80	2	3,354	0.06%
2020/04/07	1	51.00	3	51.00	51.20	-2	3,189	-0.06%
2020/04/06	0	0.00	5	49.85	49.95	-5	3,167	-0.16%
2020/04/01	5	49.00	0	0.00	49.00	5	3,164	0.16%
2020/03/31	0	0.00	3	49.22	49.50	-3	3,161	-0.09%
2020/03/30	1	49.60	0	0.00	49.25	1	3,144	0.03%
2020/03/26	1	49.80	1	49.95	49.65	0	3,135	0.00%
2020/03/25	4	50.24	1	50.00	49.95	3	3,165	0.09%
2020/03/24	0	0.00	2	48.85	48.75	-2	3,153	-0.06%
2020/03/23	3	47.40	0	0.00	46.95	3	3,187	0.09%
2020/03/20	2	48.75	14	49.03	49.50	-12	3,220	-0.37%
2020/03/19	1.1	46.40	19	47.86	46.20	-17.9	3,172	-0.57%
2020/03/18	5.1	50.12	1	50.30	50.00	4.1	3,119	0.13%
2020/03/17	3	50.74	13	50.52	51.00	-10	3,177	-0.31%
2020/03/16	3	52.10	1	52.00	52.00	2	3,134	0.06%
2020/03/13	8	50.63	4	52.15	53.30	4	3,082	0.13%
2020/03/12	2	55.00	2	55.20	55.20	0	2,982	0.00%
2020/03/11	2	58.10	1	58.10	58.10	1	2,899	0.03%
2020/03/10	0	0.00	2	58.10	58.10	-2	2,910	-0.07%
2020/03/09	0	0.00	2	58.50	58.50	-2	2,907	-0.07%
2020/03/06	5	58.70	0.9	59.20	58.50	4.1	2,863	0.14%
2020/03/05	2	59.70	0	0.00	59.90	2	2,843	0.07%
2020/03/04	2	59.10	1	59.10	59.00	1	2,858	0.03%
2020/03/03	1	59.60	2	59.80	59.20	-1	2,843	-0.04%
2020/03/02	2	58.60	1	58.70	58.70	1	2,850	0.04%
2020/02/27	2	59.55	0	0.00	59.50	2	2,885	0.07%
2020/02/25	5	59.80	0	0.00	59.90	5	2,870	0.17%
2020/02/20	0	0.00	5	60.70	60.70	-5	2,941	-0.17%
2020/02/13	3	61.27	1	61.20	61.30	2	3,058	0.07%
2020/02/12	6	61.12	1	60.80	61.20	5	3,074	0.16%
2020/02/11	1	60.60	10	60.70	60.60	-9	3,095	-0.29%
2020/02/10	2	60.30	1	60.10	60.40	1	3,125	0.03%
2020/02/07	1	60.90	0	0.00	61.40	1	3,186	0.03%
2020/02/06	2	61.50	0	0.00	61.60	2	3,264	0.06%
2020/02/04	1	60.20	1	60.70	61.00	0	3,554	0.00%
2020/02/03	7	59.31	2	59.20	59.30	5	3,564	0.14%
2020/01/31	5	60.60	0	0.00	60.50	5	3,521	0.14%
2020/01/30	48	60.30	3	59.93	59.80	45	3,507	1.28%
2020/01/17	5	65.84	4	65.90	66.00	1	3,405	0.03%
2020/01/16	0	0.00	4	65.10	65.20	-4	3,385	-0.12%
2020/01/15	1	65.20	0	0.00	65.40	1	3,408	0.03%
2020/01/14	0	0.00	1	65.40	65.60	-1	3,430	-0.03%
2020/01/10	0	0.00	3	64.97	64.90	-3	3,451	-0.09%
2020/01/08	1	64.20	1	64.50	64.30	0	3,487	0.00%
2020/01/06	3	65.30	0	0.00	65.30	3	3,461	0.09%
2020/01/02	2	66.40	0.5	66.30	66.30	1.5	3,487	0.04%
2019/12/31	2	66.10	0	0.00	66.20	2	3,517	0.06%
2019/12/30	10	66.68	0	0.00	66.60	10	3,513	0.28%
2019/12/27	1	67.00	0	0.00	67.00	1	3,513	0.03%
2019/12/26	2	66.90	0	0.00	67.00	2	3,489	0.06%
2019/12/25	1	67.00	0	0.00	67.50	1	3,498	0.03%
2019/12/24	1	67.10	0	0.00	67.00	1	3,508	0.03%
2019/12/23	1	67.60	0	0.00	67.60	1	3,526	0.03%
2019/12/20	2	68.45	0	0.00	67.60	2	3,554	0.06%
2019/12/19	1	68.60	2	69.10	68.60	-1	3,560	-0.03%
2019/12/18	0	0.00	20	68.30	69.10	-20	3,545	-0.56%
2019/12/17	5	68.50	0	0.00	68.80	5	3,610	0.14%
2019/12/16	2	69.10	9	69.42	69.20	-7	3,592	-0.19%
2019/12/13	0	0.00	2	69.20	68.80	-2	3,596	-0.06%
2019/12/11	0	0.00	6	68.50	68.80	-6	3,452	-0.17%
2019/12/09	1	67.70	8	67.84	67.90	-7	3,437	-0.20%
2019/12/06	3	66.53	2	66.95	67.30	1	3,411	0.03%
2019/12/05	2	67.60	0	0.00	67.50	2	3,385	0.06%
2019/12/03	1	67.20	1	67.10	67.00	0	3,372	0.00%
2019/11/26	2	67.40	0	0.00	68.50	2	3,338	0.06%
2019/11/25	0	0.00	2	67.40	67.20	-2	3,265	-0.06%
2019/11/22	0	0.00	5	67.10	67.40	-5	3,274	-0.15%
2019/11/20	2	67.20	2	66.80	67.20	0	3,263	0.00%
2019/11/19	0	0.00	2	67.20	67.20	-2	3,257	-0.06%
2019/11/18	0	0.00	1	66.80	66.70	-1	3,230	-0.03%
2019/11/13	6	66.18	0	0.00	65.90	6	3,179	0.19%
2019/11/12	4	65.98	3	66.80	66.80	1	3,190	0.03%
2019/11/11	11	66.48	0	0.00	65.90	11	3,172	0.35%
2019/11/08	21	67.37	3	67.43	67.00	18	3,142	0.57%
2019/11/07	2	66.55	0	0.00	66.70	2	3,104	0.06%
2019/11/06	44	67.85	3	67.40	67.50	41	3,073	1.33%
2019/11/05	59	68.63	2	68.60	68.90	57	3,033	1.88%
2019/11/04	6	68.70	6	69.07	69.30	0	2,979	0.00%
2019/11/01	1	66.50	5.3	66.69	67.30	-4.3	2,808	-0.15%
2019/10/31	1	65.60	0	0.00	65.20	1	2,718	0.04%
2019/10/30	2	65.70	0	0.00	65.50	2	2,742	0.07%
2019/10/29	0	0.00	3	65.57	65.40	-3	2,737	-0.11%
2019/10/24	1	65.40	1	65.30	65.30	0	2,707	0.00%
2019/10/23	2	65.75	2	65.90	65.40	0	2,745	0.00%
2019/10/22	0	0.00	18	66.20	65.70	-18	2,779	-0.65%
2019/10/18	1	65.00	44	65.80	65.10	-43	2,783	-1.55%
2019/10/09	1	63.00	0	0.00	63.00	1	2,835	0.04%
2019/10/07	11	63.58	0	0.00	63.50	11	2,938	0.37%
2019/10/02	0	0.00	1	65.50	65.70	-1	2,886	-0.03%
2019/10/01	50	65.20	1	65.50	65.50	49	2,878	1.70%
2019/09/27	2	65.80	0	0.00	64.70	2	2,847	0.07%
2019/09/25	1	66.00	0	0.00	66.00	1	2,787	0.04%
2019/09/23	1	65.60	4	65.53	65.90	-3	2,699	-0.11%
2019/09/20	5	65.86	1	65.90	65.60	4	2,699	0.15%
2019/09/18	0	0.00	2	64.60	64.80	-2	2,524	-0.08%
2019/09/17	2	63.70	0	0.00	63.80	2	2,479	0.08%
2019/09/16	0	0.00	2	64.60	64.70	-2	2,502	-0.08%
2019/09/12	1	64.30	1	64.20	64.30	0	2,507	0.00%
2019/09/06	2	63.80	0.1	63.40	63.40	1.9	2,511	0.08%
2019/09/04	1	62.70	1	63.30	63.20	0	2,493	0.00%
2019/08/22	0	0.00	1	63.40	63.40	-1	2,442	-0.04%
2019/08/21	0	0.00	1	63.10	63.30	-1	2,467	-0.04%
2019/08/20	0	0.00	0	62.40	62.40	0	2,448	0.00%
2019/08/16	0	0.00	2	62.40	62.80	-2	2,439	-0.08%
2019/08/15	0	0.00	1	61.10	61.40	-1	2,422	-0.04%
2019/08/12	0	0.00	1.1	61.72	61.90	-1.1	2,407	-0.05%
2019/08/08	0	0.00	2	61.35	61.20	-2	2,405	-0.08%
2019/08/07	1	61.10	0	0.00	60.20	1	2,408	0.04%
2019/08/06	3	60.37	1	61.10	60.80	2	2,402	0.08%
2019/08/02	2	61.95	0	0.00	61.30	2	2,362	0.08%
2019/07/29	1	64.00	1	64.80	64.80	0	2,330	0.00%
2019/07/26	1	63.90	3	64.10	64.30	-2	2,315	-0.09%
2019/07/25	1	63.80	3	64.57	64.60	-2	2,319	-0.09%
2019/07/24	3	66.93	0	0.00	66.70	3	2,282	0.13%
2019/07/22	0	0.00	11	67.20	67.50	-11	2,195	-0.50%
2019/07/19	1	67.00	2	67.00	67.00	-1	2,171	-0.05%
2019/07/17	2	66.80	0	0.00	66.80	2	2,178	0.09%
2019/07/16	0	0.00	1	67.20	67.10	-1	2,170	-0.05%
2019/07/15	0	0.00	1	65.30	66.10	-1	2,153	-0.05%
2019/07/11	1	65.60	0.1	65.90	65.90	0.9	2,258	0.04%
2019/07/10	10	64.40	1	64.20	64.20	9	2,213	0.41%
2019/07/09	0	0.00	1	64.00	63.60	-1	2,300	-0.04%
2019/07/05	0.5	64.60	0	0.00	64.60	0.5	2,382	0.02%
2019/07/03	0	0.00	5	64.00	64.10	-5	2,500	-0.20%
2019/07/01	0	0.00	1	64.00	64.10	-1	2,643	-0.04%
2019/06/28	0	0.00	10	63.10	63.10	-10	2,719	-0.37%
2019/06/24	0	0.00	1	64.00	64.10	-1	2,941	-0.03%
2019/06/21	0	0.00	1	64.10	64.20	-1	2,957	-0.03%
2019/06/20	0	0.00	15	63.34	63.60	-15	2,925	-0.51%
2019/06/19	11	62.11	0	0.00	62.10	11	2,921	0.38%
2019/06/18	1	61.30	0	0.00	61.40	1	2,912	0.03%
2019/06/12	2	61.85	0	0.00	61.80	2	3,043	0.07%
2019/06/06	0	0.00	1	61.10	61.10	-1	3,063	-0.03%
2019/06/03	0	0.00	2	61.40	61.90	-2	3,089	-0.06%
2019/05/30	2	61.00	0	0.00	60.90	2	3,080	0.06%
2019/05/29	0	0.00	6	60.20	60.30	-6	3,103	-0.19%
2019/05/28	2	60.60	0	0.00	60.50	2	3,106	0.06%
2019/05/27	2	60.70	0	0.00	60.90	2	3,097	0.06%
2019/05/24	2	60.80	10	60.70	60.70	-8	3,139	-0.25%
2019/05/17	2	61.65	0	0.00	60.70	2	3,173	0.06%
2019/05/15	3	62.83	0	0.00	62.70	3	3,145	0.10%
2019/05/09	9	66.26	0	0.00	66.10	9	3,183	0.28%
2019/05/08	0	0.00	1	67.80	67.70	-1	3,142	-0.03%
2019/05/07	1	68.40	2	68.40	69.40	-1	3,141	-0.03%
2019/05/06	3	68.03	1	67.40	67.30	2	3,145	0.06%
2019/05/03	1.8	69.49	4	69.88	70.00	-2.2	3,111	-0.07%
2019/04/30	1	69.00	0	0.00	69.20	1	3,097	0.03%
2019/04/29	1	69.20	0	0.00	69.40	1	3,111	0.03%
2019/04/26	1	68.60	0	0.00	68.90	1	3,156	0.03%
2019/04/25	1	70.10	0	0.00	69.80	1	3,184	0.03%
2019/04/24	1	69.90	1	69.60	69.70	0	3,224	0.00%
2019/04/22	5	69.58	0	0.00	69.50	5	3,237	0.15%
2019/04/19	1	71.60	1	70.20	70.00	0	3,250	0.00%
2019/04/18	6	74.70	10.1	71.95	71.10	-4.1	3,247	-0.13%
2019/04/17	2	71.70	3	72.00	72.00	-1	3,148	-0.03%
2019/04/16	0	0.00	12	71.30	71.20	-12	3,099	-0.39%
2019/04/15	2	71.10	3	69.70	71.10	-1	3,044	-0.03%
2019/04/12	1	68.80	5	68.30	68.50	-4	2,972	-0.13%
2019/04/11	3	67.37	0	0.00	67.30	3	2,906	0.10%
2019/04/10	4	67.50	2	67.50	67.30	2	2,869	0.07%
2019/04/09	0	0.00	2	66.40	66.80	-2	2,774	-0.07%
2019/04/08	1	66.90	4.1	66.16	66.70	-3.1	2,753	-0.11%
2019/04/03	0	0.00	4	64.98	65.00	-4	2,644	-0.15%
2019/04/02	2	64.80	7	64.64	64.80	-5	2,605	-0.19%
2019/04/01	7	63.73	6	63.77	63.80	1	2,515	0.04%
2019/03/29	5	61.70	0	0.00	61.50	5	2,361	0.21%
2019/03/27	1	62.30	0	0.00	61.90	1	2,298	0.04%
2019/03/26	2	62.10	10	62.10	62.30	-8	2,285	-0.35%
2019/03/22	0	0.00	1	63.60	62.60	-1	2,252	-0.04%
2019/03/19	0	0.00	0.1	63.00	63.00	-0.1	2,303	0.00%
2019/03/18	4	62.40	0	0.00	62.50	4	2,379	0.17%
2019/03/15	1	61.50	0	0.00	62.40	1	2,362	0.04%
2019/03/14	2	61.85	2	62.00	62.00	0	2,213	0.00%
2019/03/13	10	61.40	1	61.40	61.70	9	2,263	0.40%
2019/03/12	0	0.00	1.8	61.41	61.40	-1.8	2,262	-0.08%
2019/03/08	2	61.10	0	0.00	61.00	2	2,343	0.09%
2019/03/05	0	0.00	3	61.90	61.90	-3	2,630	-0.11%
2019/03/04	20	62.20	0	0.00	62.20	20	2,653	0.75%
2019/02/27	0	0.00	21	63.08	63.10	-21	2,629	-0.80%
2019/02/26	20	62.90	1	62.90	62.60	19	2,632	0.72%
2019/02/25	0	0.00	1.1	63.22	63.50	-1.1	2,614	-0.04%
2019/02/22	2	62.30	0	0.00	62.30	2	2,616	0.08%
2019/02/20	1	61.90	4	61.90	62.00	-3	2,649	-0.11%
2019/02/14	2	60.90	20	60.80	61.20	-18	2,754	-0.65%
2019/02/13	1	61.10	0	0.00	61.20	1	2,788	0.04%
2019/02/11	0	0.00	9	59.50	59.50	-9	2,750	-0.33%
2019/01/28	0	0.00	1	59.30	59.30	-1	2,712	-0.04%
2019/01/25	2	58.60	0	0.00	58.50	2	2,709	0.07%
2019/01/24	1	58.40	0	0.00	58.40	1	2,696	0.04%
2019/01/22	1	59.00	0	0.00	58.30	1	2,716	0.04%
2019/01/21	0	0.00	1	59.30	59.20	-1	2,717	-0.04%
2019/01/18	0	0.00	1	58.60	58.60	-1	2,721	-0.04%
2019/01/16	22	57.97	0	0.00	57.80	22	2,703	0.81%
2019/01/15	2	58.00	0	0.00	57.80	2	2,710	0.07%
2019/01/14	3	57.87	0	0.00	57.80	3	2,683	0.11%
2019/01/10	3	58.20	0	0.00	58.30	3	2,715	0.11%
2019/01/09	1	59.20	5	59.56	59.20	-4	2,704	-0.15%
2019/01/08	3	58.97	0.6	59.00	58.70	2.4	2,689	0.09%
2019/01/07	1	59.80	1	59.50	58.90	0	2,715	0.00%
2019/01/04	1	58.70	1	58.40	58.90	0	2,752	0.00%
2019/01/03	0	0.00	1	60.00	60.00	-1	2,882	-0.03%
2019/01/02	1	60.50	0	0.00	60.10	1	2,909	0.03%
2018/12/26	0	0.00	1	60.10	60.00	-1	2,956	-0.03%
2018/12/21	2	60.50	0	0.00	60.70	2	3,004	0.07%
2018/12/19	0	0.00	1	60.80	61.00	-1	2,996	-0.03%
2018/12/17	1	60.80	0	0.00	60.60	1	3,058	0.03%
2018/12/14	0	0.00	1	60.60	60.90	-1	3,075	-0.03%
2018/12/13	5	60.60	0	0.00	61.30	5	3,065	0.16%
2018/12/12	3	60.43	4	60.75	61.00	-1	3,043	-0.03%
2018/12/11	6	59.55	0	0.00	59.80	6	3,016	0.20%
2018/12/10	1	61.00	0	0.00	61.00	1	2,957	0.03%
2018/12/06	2	61.00	2	61.20	61.50	0	3,007	0.00%
2018/12/05	1	62.40	1	61.80	62.00	0	2,967	0.00%
2018/12/04	2	63.30	3	62.97	62.80	-1	3,000	-0.03%
2018/12/03	1	62.90	2	63.15	63.30	-1	3,000	-0.03%
2018/11/30	6	61.48	1	61.30	62.20	5	2,962	0.17%
2018/11/29	1	62.10	1	62.60	61.30	0	2,796	0.00%
2018/11/27	2	61.00	0	0.00	61.20	2	2,710	0.07%
2018/11/26	0	0.00	5	62.00	61.60	-5	2,706	-0.18%
2018/11/21	2	61.00	1	60.80	61.20	1	2,730	0.04%
2018/11/20	3	61.70	2	61.70	61.80	1	2,690	0.04%
2018/11/19	1	62.50	1	62.40	62.50	0	2,640	0.00%
2018/11/16	1	62.70	0	0.00	62.50	1	2,639	0.04%
2018/11/15	104	62.32	0	0.00	62.90	104	2,650	3.92%	大買/鉅額交易
2018/11/12	0	0.00	100	64.00	64.20	-100	2,577	-3.88%
2018/11/07	0	0.00	2	66.80	66.90	-2	2,589	-0.08%
2018/11/02	1	66.20	0	0.00	66.70	1	2,624	0.04%
2018/10/30	0	0.00	1	64.70	64.40	-1	2,628	-0.04%
2018/10/29	1	64.30	3	64.27	64.40	-2	2,627	-0.08%
2018/10/26	0	0.00	3	65.10	64.00	-3	2,630	-0.11%
2018/10/25	0	0.00	1	63.70	63.80	-1	2,632	-0.04%
2018/10/19	1	65.90	0	0.00	67.10	1	2,599	0.04%
2018/10/18	0	0.00	1	66.40	66.30	-1	2,602	-0.04%
2018/10/17	1	66.40	0	0.00	65.60	1	2,729	0.04%
2018/10/16	1	65.50	2	65.80	65.20	-1	2,760	-0.04%
2018/10/12	9	65.44	0	0.00	65.60	9	2,817	0.32%
2018/10/11	1	64.30	0	0.00	64.00	1	2,844	0.04%
2018/10/09	5	71.10	2	72.10	70.80	3	2,746	0.11%
2018/10/08	1	71.60	0	0.00	71.80	1	2,745	0.04%
2018/10/03	0	0.00	2	74.00	74.00	-2	2,744	-0.07%
2018/09/27	0	0.00	1	74.50	74.50	-1	2,759	-0.04%
2018/09/25	1	74.70	2	74.60	74.50	-1	2,751	-0.04%
2018/09/21	5	73.20	0	0.00	73.00	5	2,736	0.18%
2018/09/19	1	73.80	0	73.90	73.90	1	2,749	0.04%
2018/09/18	1	73.30	1	73.20	73.30	0	2,763	0.00%
2018/09/17	2	73.60	0	0.00	73.70	2	2,772	0.07%
2018/09/13	0	0.00	3	74.43	74.30	-3	2,800	-0.11%
2018/09/12	2	73.40	0	0.00	73.20	2	2,804	0.07%
2018/09/11	1	73.40	0	0.00	74.90	1	2,780	0.04%
2018/09/06	1	76.70	0	0.00	76.80	1	2,777	0.04%
2018/09/05	0	0.00	1	77.30	77.00	-1	2,752	-0.04%
2018/09/03	1	78.00	0	0.00	77.90	1	2,730	0.04%
2018/08/29	1	78.20	0	0.00	78.10	1	2,803	0.04%
2018/08/28	0	0.00	3	77.93	78.00	-3	2,797	-0.11%
2018/08/24	0	0.00	2	77.00	77.20	-2	2,795	-0.07%
2018/08/23	1	77.70	2	77.60	77.70	-1	2,873	-0.03%
2018/08/22	0	0.00	3	77.60	77.70	-3	2,907	-0.10%
2018/08/21	0	0.00	0	76.50	76.60	0	2,854	0.00%
2018/08/14	2	74.10	0	0.00	74.40	2	2,884	0.07%
2018/08/13	6	75.73	1	76.39	75.80	5	2,874	0.17%
2018/08/10	0	0.00	6	77.60	77.60	-6	2,860	-0.21%
2018/08/09	0	0.00	85	77.53	77.10	-85	2,871	-2.96%
2018/08/08	1	78.40	0	0.00	78.00	1	2,890	0.03%
2018/08/07	0	0.00	1	77.80	77.40	-1	2,934	-0.03%
2018/08/03	1	76.80	0	0.00	77.00	1	2,964	0.03%
2018/08/02	0	0.00	1	77.00	76.50	-1	2,963	-0.03%
2018/08/01	1	76.70	0	0.00	77.20	1	2,958	0.03%
2018/07/31	0	0.00	3	76.30	75.90	-3	2,946	-0.10%
2018/07/30	0	0.00	2	76.30	76.40	-2	2,933	-0.07%
2018/07/25	1	76.20	5	75.80	75.80	-4	2,889	-0.14%
2018/07/24	5	79.40	16	79.44	80.00	-11	2,837	-0.39%
2018/07/23	0	0.00	2	78.40	78.80	-2	2,711	-0.07%
2018/07/20	0	0.00	1	77.40	78.30	-1	2,691	-0.04%
2018/07/19	3	78.03	7	78.53	78.40	-4	2,671	-0.15%
2018/07/18	0	0.00	4	77.40	77.50	-4	2,648	-0.15%
2018/07/17	3	75.80	0	0.00	75.60	3	2,580	0.12%
2018/07/16	1	75.90	2	75.60	75.50	-1	2,560	-0.04%
2018/07/13	0	0.00	2	75.00	75.20	-2	2,578	-0.08%
2018/07/10	0	0.00	2	73.60	73.60	-2	2,630	-0.08%
2018/07/09	2	72.80	0	0.00	72.90	2	2,639	0.08%
2018/07/05	11	72.73	0	0.00	72.70	11	2,658	0.41%
2018/07/04	0	0.00	0	73.20	73.20	0	2,677	0.00%
2018/07/02	3	73.60	0	0.00	73.20	3	2,758	0.11%
2018/06/29	0	0.00	2	74.60	74.60	-2	2,737	-0.07%
2018/06/26	1	72.00	0	0.00	72.50	1	2,738	0.04%
2018/06/25	2	72.80	0	0.00	72.80	2	2,720	0.07%
2018/06/22	1	73.30	0	0.00	73.30	1	2,716	0.04%
2018/06/20	1	74.20	0	0.00	74.20	1	2,712	0.04%
2018/06/14	3	75.57	0	0.00	75.40	3	2,675	0.11%
2018/06/12	1	76.20	0	0.00	76.70	1	2,731	0.04%
2018/06/08	0	0.00	1	77.20	77.20	-1	2,814	-0.04%
2018/06/07	1	77.60	1	78.00	78.00	0	2,831	0.00%
2018/06/06	1	76.70	1	77.00	77.00	0	2,826	0.00%
2018/06/05	3	75.40	0	0.00	75.70	3	2,811	0.11%
2018/06/04	0	0.00	2	75.40	75.50	-2	2,800	-0.07%
2018/06/01	2	74.10	0	0.00	74.70	2	2,791	0.07%
2018/05/29	1	75.30	0	0.00	75.40	1	2,733	0.04%
2018/05/25	0	0.00	1	75.20	75.10	-1	2,787	-0.04%
2018/05/23	2.5	73.52	0	0.00	73.30	2.5	2,769	0.09%
2018/05/22	1	73.60	0	0.00	74.00	1	2,812	0.04%
2018/05/17	0	0.00	1	74.60	74.00	-1	2,885	-0.03%
2018/05/16	1	74.50	0	0.00	74.20	1	2,893	0.03%
2018/05/15	0	0.00	1	76.40	75.20	-1	2,918	-0.03%
2018/05/14	2	77.80	2	78.30	78.00	0	3,054	0.00%
2018/05/10	0	0.00	1	76.60	76.60	-1	3,081	-0.03%
2018/05/07	1	75.20	2	75.15	76.00	-1	3,203	-0.03%
2018/05/03	1	73.90	2	73.80	73.80	-1	3,288	-0.03%
2018/05/02	0	0.00	1.6	74.66	74.40	-1.6	3,305	-0.05%
2018/04/26	0	0.00	1	74.90	74.00	-1	3,351	-0.03%
2018/04/25	2	73.05	0	0.00	74.90	2	3,411	0.06%
2018/04/24	0	0.00	3	73.33	72.80	-3	3,429	-0.09%
2018/04/23	7	75.04	0	0.00	74.90	7	3,419	0.20%
2018/04/20	0	0.00	1.5	75.97	76.00	-1.5	3,428	-0.04%
2018/04/19	4	75.98	0	0.00	76.90	4	3,439	0.12%
2018/04/18	4	76.53	2	77.05	76.30	2	3,440	0.06%
2018/04/17	0	0.00	1	77.70	77.50	-1	3,405	-0.03%
2018/04/11	2	79.10	30	78.90	78.80	-28	3,453	-0.81%
2018/04/10	1	77.70	1	77.30	77.70	0	3,446	0.00%
2018/04/09	12.4	78.06	1	77.70	77.80	11.4	3,436	0.33%
2018/04/03	21	78.01	0	0.00	78.20	21	3,371	0.62%
2018/04/02	1	79.80	0	0.00	79.20	1	3,358	0.03%
2018/03/31	0	0.00	1	79.70	79.60	-1	3,374	-0.03%
2018/03/30	1	79.90	0	0.00	80.00	1	3,364	0.03%
2018/03/29	0.1	78.50	0	0.00	78.10	0.1	3,343	0.00%
2018/03/27	4	78.70	5.9	78.50	78.40	-1.9	3,370	-0.06%
2018/03/26	1	78.10	0	0.00	78.00	1	3,427	0.03%
2018/03/23	3	78.30	0	0.00	78.40	3	3,463	0.09%
2018/03/22	4	79.60	0	0.00	79.30	4	3,466	0.12%
2018/03/20	1	78.90	0	0.00	79.00	1	3,488	0.03%
2018/03/16	3	79.17	0	0.00	79.10	3	3,490	0.09%
2018/03/15	1	79.60	0	0.00	79.60	1	3,438	0.03%
2018/03/14	4	80.15	0	0.00	80.10	4	3,435	0.12%
2018/03/13	3	81.73	5	81.64	81.70	-2	3,424	-0.06%
2018/03/12	2	80.75	10	81.00	81.20	-8	3,469	-0.23%
2018/03/09	2	80.00	5	79.70	79.70	-3	3,486	-0.09%
2018/03/08	0	0.00	1	79.10	79.00	-1	3,472	-0.03%
2018/03/07	0	0.00	2	79.40	78.90	-2	3,486	-0.06%
2018/03/05	3	78.63	0	0.00	78.50	3	3,701	0.08%
2018/03/02	1	78.30	1.1	78.83	78.90	-0.1	3,779	0.00%
2018/03/01	2	80.20	3	79.97	79.70	-1	3,870	-0.03%
2018/02/27	1	80.00	0	0.00	79.40	1	3,917	0.03%
2018/02/26	2	79.90	0	0.00	79.90	2	3,930	0.05%
2018/02/23	0	0.00	1	79.60	79.40	-1	3,963	-0.03%
2018/02/22	0	0.00	1	78.80	79.00	-1	4,008	-0.02%
2018/02/21	1	79.70	5	80.06	80.30	-4	3,997	-0.10%
2018/02/12	7	78.47	1	78.30	78.30	6	4,036	0.15%
2018/02/09	8	78.16	0	0.00	78.50	8	4,084	0.20%
2018/02/08	4	79.43	0	0.00	79.20	4	4,135	0.10%
2018/02/07	4	80.20	1	80.20	80.30	3	4,252	0.07%
2018/02/06	11	79.68	7	79.30	78.70	4	4,506	0.09%
2018/02/05	7	82.60	0	0.00	82.90	7	4,409	0.16%
2018/02/02	1	84.40	1	83.90	84.10	0	4,464	0.00%
2018/02/01	0	0.00	2	84.50	85.00	-2	4,546	-0.04%
2018/01/31	7	83.37	0	0.00	83.40	7	4,596	0.15%
2018/01/30	12	83.68	0	0.00	83.50	12	4,616	0.26%
2018/01/29	8	84.63	1	84.50	84.50	7	4,613	0.15%
2018/01/26	4	85.53	0	0.00	85.60	4	4,648	0.09%
2018/01/24	0	0.00	3	86.00	86.50	-3	4,754	-0.06%
2018/01/22	0	0.00	1	86.10	86.90	-1	5,056	-0.02%
2018/01/19	0	0.00	7	88.33	87.40	-7	5,104	-0.14%
2018/01/18	2	87.40	0	0.00	86.70	2	5,113	0.04%
2018/01/16	0	0.00	13	86.50	86.50	-13	5,143	-0.25%
2018/01/15	0	0.00	2	86.40	86.20	-2	5,168	-0.04%
2018/01/12	1	85.30	2	85.40	85.60	-1	5,232	-0.02%
2018/01/11	0	0.00	1	84.60	84.60	-1	5,265	-0.02%
2018/01/10	1	85.20	1	84.30	84.10	0	5,311	0.00%
2018/01/09	4	85.93	1	85.90	85.50	3	5,335	0.06%
2018/01/08	1	85.40	3	85.17	85.30	-2	5,403	-0.04%
2018/01/05	2	84.90	0	0.00	85.30	2	5,519	0.04%
2018/01/04	0	0.00	5	84.70	85.10	-5	5,855	-0.09%
2018/01/03	4.8	85.08	0	0.00	85.10	4.8	5,923	0.08%