鴻準 (2354)-永豐金-台中券商分點個股進出

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

鴻準

(2354)

可現股當沖

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

立即追蹤
本地時間:14:30

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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	13.5	68.35	7	68.23	68.20	6.5	37,283	0.02%
2024/06/12	5	67.42	6.1	66.77	67.80	-1.1	38,048	0.00%
2024/06/11	27.4	66.74	12.1	66.47	66.20	15.3	38,536	0.04%
2024/06/07	19.1	68.21	4	68.30	67.80	15.1	40,000	0.04%
2024/06/06	54.1	69.93	18.1	70.27	68.50	36	40,154	0.09%
2024/06/05	60.6	69.26	57	69.46	69.30	3.6	39,267	0.01%
2024/06/04	70.2	69.72	48.4	69.35	68.10	21.7	38,356	0.06%
2024/06/03	146.1	73.13	85.2	72.97	72.20	60.9	37,454	0.16%	大買/
2024/05/31	153	74.87	133.1	75.56	73.10	20	36,215	0.06%	大買/大賣/
2024/05/30	59.4	72.63	23.3	72.83	72.10	36	33,375	0.11%
2024/05/29	93.2	75.15	126.4	75.09	74.60	-33.2	32,308	-0.10%	大賣/
2024/05/28	209.5	73.68	194.4	73.90	72.70	15.1	30,144	0.05%	大買/大賣/
2024/05/27	67	71.40	142.6	70.51	71.50	-75.6	26,731	-0.28%	大賣/
2024/05/24	54	64.20	24	64.18	65.00	30	25,224	0.12%
2024/05/23	64.5	64.91	104.1	65.42	65.30	-39.6	24,805	-0.16%	大賣/
2024/05/22	69.2	63.98	5	64.04	63.60	64.2	23,643	0.27%
2024/05/21	31.3	64.41	164.6	64.04	64.80	-133.3	23,189	-0.57%	大賣/鉅額交易
2024/05/20	7	61.60	3	62.13	62.10	4	22,450	0.02%
2024/05/17	10	61.03	2	60.90	61.20	8	22,192	0.04%
2024/05/16	5	61.00	9	61.81	61.10	-4	22,142	-0.02%
2024/05/15	11	60.53	2	60.85	60.10	9	21,984	0.04%
2024/05/14	2	60.65	1	61.20	60.90	1	21,890	0.00%
2024/05/13	2	60.00	0	0.00	60.10	2	21,783	0.01%
2024/05/10	10	60.40	2	60.30	60.60	8	21,714	0.04%
2024/05/09	16	62.25	14	61.79	60.80	2	21,626	0.01%
2024/05/08	2	61.35	1	61.20	61.30	1	21,452	0.00%
2024/05/07	10	61.49	13	61.76	61.70	-3	21,360	-0.01%
2024/05/06	8	61.74	39	62.32	62.10	-31	21,150	-0.15%
2024/05/03	6	61.87	17	61.85	60.70	-11	20,835	-0.05%
2024/05/02	22	60.85	1	60.80	60.70	21	20,678	0.10%
2024/04/30	13	62.00	9	62.08	61.60	4	20,587	0.02%
2024/04/29	26	63.65	38	62.98	62.40	-12	20,438	-0.06%
2024/04/26	12	61.54	5	61.96	61.40	7	19,997	0.03%
2024/04/25	6	60.98	2	61.60	60.90	4	19,794	0.02%
2024/04/24	19	62.14	25.5	62.15	62.00	-6.5	19,592	-0.03%
2024/04/23	21.2	59.45	15	60.07	60.30	6.2	18,907	0.03%
2024/04/22	2	55.95	6	56.48	57.00	-4	18,438	-0.02%
2024/04/19	3.1	55.29	5	54.90	55.80	-1.9	18,278	-0.01%
2024/04/18	1	56.10	3	56.00	56.50	-2	18,105	-0.01%
2024/04/17	4	55.30	29	55.43	55.60	-25	17,987	-0.14%
2024/04/16	9.2	55.34	12	55.78	55.00	-2.9	17,836	-0.02%
2024/04/15	11	57.49	8.1	57.86	57.50	3	17,596	0.02%
2024/04/12	20	58.83	15.3	59.08	58.50	4.7	17,434	0.03%
2024/04/11	29.2	58.96	8.5	59.76	59.10	20.7	17,226	0.12%
2024/04/10	45.5	62.44	10	61.55	61.20	35.5	16,729	0.21%
2024/04/09	5	63.28	9.2	63.77	63.00	-4.2	16,351	-0.03%
2024/04/08	12.2	62.98	3.3	63.26	63.50	8.9	15,980	0.06%
2024/04/03	17.1	63.57	6	63.37	64.00	11.1	15,670	0.07%
2024/04/02	27.2	64.31	9	64.58	64.90	18.2	15,264	0.12%
2024/04/01	23.7	64.33	24	64.53	63.80	-0.4	14,706	0.00%
2024/03/29	44.1	63.33	35	63.34	63.00	9.1	14,144	0.06%
2024/03/28	143.3	65.87	217	66.09	65.10	-73.7	13,289	-0.55%	大買/大賣/
2024/03/27	39.1	62.80	60.3	62.83	63.60	-21.2	10,914	-0.19%
2024/03/26	30	58.47	20	58.59	57.90	10	9,790	0.10%
2024/03/25	24	58.40	18	58.85	58.70	6	9,502	0.06%
2024/03/22	29	59.49	13	59.37	59.00	16	9,239	0.17%
2024/03/21	96.3	59.11	40	58.97	59.10	56.3	8,698	0.65%
2024/03/20	64	58.95	51.3	58.92	58.20	12.7	8,078	0.16%
2024/03/19	29.3	55.17	10	56.19	58.10	19.3	6,912	0.28%
2024/03/18	32	54.46	10.1	55.36	55.40	21.9	6,431	0.34%
2024/03/15	90	56.56	90.1	56.57	55.60	-0.1	6,066	0.00%
2024/03/14	66.1	56.03	32	54.68	53.70	34.1	4,982	0.69%
2024/03/13	64	59.85	129.1	59.20	58.90	-65.1	4,239	-1.54%	大賣/
2024/03/12	24	55.00	13	54.38	55.30	11	2,479	0.44%
2024/03/11	2	49.64	0	0.00	50.30	2	2,126	0.10%
2024/03/08	1.1	49.27	0	0.00	49.20	1.1	2,072	0.05%
2024/03/07	3.1	49.35	0	0.00	50.10	3.1	2,041	0.15%
2024/03/06	2	49.80	0	0.00	49.80	2	2,002	0.10%
2024/03/05	3	50.50	0	0.00	50.50	3	1,996	0.15%
2024/03/04	2	49.75	3	49.73	50.00	-1	1,969	-0.05%
2024/03/01	1.1	49.40	0	0.00	49.30	1.1	1,953	0.06%
2024/02/27	0	50.00	0	0.00	49.70	0	1,931	0.00%
2024/02/23	1	50.10	0	0.00	50.10	1	1,936	0.05%
2024/02/21	0	0.00	6	50.13	50.10	-6	1,946	-0.31%
2024/02/19	0	50.20	0	0.00	50.30	0	1,984	0.00%
2024/02/15	3.1	49.30	0	0.00	49.40	3.1	2,030	0.15%
2024/02/02	0	0.00	1	50.80	50.90	-1	1,987	-0.05%
2024/02/01	0	50.70	0	0.00	50.80	0	1,994	0.00%
2024/01/31	0	0.00	0.1	50.40	50.50	-0.1	2,013	0.00%
2024/01/30	1	50.10	0	0.00	50.40	1	2,017	0.05%
2024/01/29	0	50.70	15	50.30	50.70	-15	2,046	-0.73%
2024/01/24	1	50.30	0	0.00	50.40	1	2,075	0.05%
2024/01/23	0.2	50.20	0	0.00	50.20	0.2	2,131	0.01%
2024/01/22	0.1	50.30	1	50.10	50.20	-0.9	2,179	-0.04%
2024/01/19	1	49.50	0	0.00	49.70	1	2,183	0.05%
2024/01/18	1	49.65	0	0.00	49.60	1	2,193	0.05%
2024/01/17	2	49.88	0	0.00	49.65	2	2,182	0.09%
2024/01/16	0	50.80	0	0.00	50.80	0	2,151	0.00%
2024/01/15	0.1	51.60	0	0.00	51.30	0.1	2,184	0.00%
2024/01/11	0	51.50	0	0.00	51.30	0	2,241	0.00%
2024/01/10	0	0.00	1	51.20	51.20	-1	2,301	-0.04%
2024/01/05	0.1	52.00	0	0.00	51.80	0.1	2,331	0.00%
2024/01/04	0.1	52.10	0	0.00	51.90	0.1	2,373	0.00%
2024/01/02	1	52.80	1	52.70	52.80	0	2,540	0.00%
2023/12/29	1.2	53.21	0	0.00	53.10	1.2	2,580	0.04%
2023/12/26	0	52.20	1	52.20	52.20	-1	2,665	-0.04%
2023/12/25	1	52.00	13.1	51.97	51.90	-12.1	2,740	-0.44%
2023/12/21	0	52.10	0	0.00	51.70	0	2,840	0.00%
2023/12/19	0	0.00	10	51.60	51.60	-10	2,959	-0.34%
2023/12/18	10.2	51.90	2	52.00	52.00	8.2	3,097	0.27%
2023/12/14	7	51.91	0	0.00	52.00	7	4,109	0.17%
2023/12/12	1	51.30	11	51.47	51.30	-10	4,373	-0.23%
2023/12/11	0	0.00	1	51.20	51.30	-1	4,414	-0.02%
2023/12/08	0	0.00	6	51.60	51.60	-6	4,421	-0.14%
2023/12/07	0.1	51.90	1	51.90	51.50	-0.9	4,462	-0.02%
2023/12/06	1	51.80	3	52.00	52.00	-2	4,460	-0.04%
2023/12/04	0	0.00	4	53.50	53.20	-4	4,412	-0.09%
2023/12/01	1	53.10	0	0.00	53.20	1	4,468	0.02%
2023/11/30	0	0.00	2	53.30	53.30	-2	4,461	-0.04%
2023/11/29	1	53.50	3	53.50	53.40	-2	4,483	-0.04%
2023/11/24	4	53.30	0	0.00	53.30	4	4,557	0.09%
2023/11/22	3	53.10	0	0.00	53.30	3	4,559	0.07%
2023/11/21	1	53.50	2	53.30	53.50	-1	4,550	-0.02%
2023/11/17	1	53.10	0	0.00	53.20	1	4,530	0.02%
2023/11/16	1	52.80	0	0.00	52.80	1	4,508	0.02%
2023/11/15	2	52.50	0	0.00	52.90	2	4,492	0.04%
2023/11/14	0	52.60	0	0.00	52.30	0	4,459	0.00%
2023/11/13	0	0.00	1	52.60	52.30	-1	4,457	-0.02%
2023/11/10	0	0.00	20	52.20	52.20	-20	4,482	-0.45%
2023/11/09	0.1	52.40	0	0.00	52.30	0.1	4,488	0.00%
2023/11/08	0	52.60	0	0.00	52.20	0	4,509	0.00%
2023/11/06	5.1	52.72	0	0.00	52.50	5.1	4,527	0.11%
2023/11/02	2	53.00	0	0.00	53.00	2	4,561	0.04%
2023/11/01	5	52.20	0	0.00	52.20	5	4,596	0.11%
2023/10/31	1	52.50	0	0.00	52.40	1	4,583	0.02%
2023/10/30	2	52.21	0	0.00	51.80	2	4,597	0.04%
2023/10/26	1	52.40	4	52.60	52.30	-3	4,608	-0.07%
2023/10/24	0.1	52.80	0	0.00	53.10	0.1	4,689	0.00%
2023/10/23	0	0.00	1	53.60	53.50	-1	4,929	-0.02%
2023/10/20	2.1	54.59	0	0.00	54.70	2.1	5,472	0.04%
2023/10/18	4	55.60	0	0.00	55.50	4	5,484	0.07%
2023/10/17	2	56.45	0	0.00	56.40	2	5,440	0.04%
2023/10/16	0.1	56.70	0	0.00	56.60	0.1	5,478	0.00%
2023/10/13	0	57.40	1	57.50	57.20	-1	5,601	-0.02%
2023/10/12	0	0.00	35	57.60	58.00	-35	5,683	-0.62%
2023/10/11	0	0.00	2	57.05	57.40	-2	5,704	-0.04%
2023/10/06	6.1	56.66	1	56.70	56.50	5.1	5,731	0.09%
2023/10/05	0	0.00	4	58.05	58.20	-4	5,621	-0.07%
2023/10/04	1	56.40	0	0.00	57.10	1	5,578	0.02%
2023/10/03	0	0.00	5	58.04	57.40	-5	5,552	-0.09%
2023/10/02	2	57.50	4	57.65	57.60	-2	5,518	-0.04%
2023/09/28	1	56.00	3	57.34	57.70	-2	5,487	-0.04%
2023/09/27	4	55.88	4	55.90	55.90	0	5,446	0.00%
2023/09/26	7	57.06	0	0.00	56.30	7	5,403	0.13%
2023/09/25	38	57.48	2	57.45	57.60	36	5,400	0.67%
2023/09/22	5	57.54	1	57.90	57.50	4	5,379	0.07%
2023/09/21	3.4	57.96	0.6	58.00	58.00	2.8	5,321	0.05%
2023/09/20	52	60.24	55	59.66	58.90	-3	5,188	-0.06%
2023/09/19	49	60.91	65	61.12	60.70	-16	4,915	-0.33%
2023/09/18	24	57.73	16.4	57.14	57.10	7.7	4,282	0.18%
2023/09/15	20	57.57	19.1	58.41	59.00	0.9	4,137	0.02%
2023/09/14	5	57.50	2	57.35	57.50	3	3,996	0.08%
2023/09/13	18	57.42	0	0.00	56.50	18	3,967	0.45%
2023/09/12	1	57.20	11	57.20	57.30	-10	4,003	-0.25%
2023/09/11	1	56.20	0	0.00	56.20	1	3,998	0.03%
2023/09/08	0	0.00	19.2	57.02	57.10	-19.2	4,071	-0.47%
2023/09/06	3.4	57.04	12	57.12	57.10	-8.7	4,090	-0.21%
2023/09/04	2	56.05	0	0.00	55.90	2	4,034	0.05%
2023/09/01	1	56.70	10.4	56.70	57.00	-9.4	4,010	-0.23%
2023/08/31	0	0.00	4	55.70	55.70	-4	3,965	-0.10%
2023/08/30	0.4	55.39	2	55.40	55.30	-1.6	3,950	-0.04%
2023/08/29	1	54.00	0	54.50	54.80	1	4,001	0.02%
2023/08/28	2	54.70	1	55.20	54.70	1	4,056	0.02%
2023/08/25	1	54.90	0	0.00	54.80	1	4,107	0.02%
2023/08/24	1	55.50	3	55.83	55.50	-2	4,130	-0.05%
2023/08/23	0	0.00	0.4	54.75	54.80	-0.4	4,121	-0.01%
2023/08/22	5	54.16	0	0.00	54.30	5	4,121	0.12%
2023/08/21	2	54.50	0	0.00	54.30	2	4,116	0.05%
2023/08/18	0	0.00	2	55.40	55.00	-2	4,112	-0.05%
2023/08/17	2	54.20	0	0.00	54.90	2	4,100	0.05%
2023/08/16	1	54.70	0.2	54.90	54.80	0.8	4,072	0.02%
2023/08/15	0	0.00	1	55.50	55.50	-1	4,056	-0.02%
2023/08/14	1	54.80	0	0.00	55.70	1	4,055	0.02%
2023/08/08	0	0.00	3.2	56.60	56.60	-3.2	3,967	-0.08%
2023/08/07	0	0.00	14	56.47	56.20	-14	3,944	-0.35%
2023/08/04	3	54.80	1.2	54.80	54.80	1.8	3,912	0.05%
2023/08/02	2	54.90	10	55.05	54.50	-8	3,906	-0.20%
2023/08/01	1	55.90	1.1	55.71	55.70	-0.1	3,843	0.00%
2023/07/31	1	56.10	0	0.00	55.70	1	3,826	0.03%
2023/07/28	5	56.20	2	56.20	56.30	3	3,781	0.08%
2023/07/27	4	56.80	1	57.48	56.90	3	3,731	0.08%
2023/07/26	17	58.53	8	57.98	57.00	9	3,664	0.25%
2023/07/25	14	59.19	23	58.29	59.50	-9	3,399	-0.27%
2023/07/21	4	54.48	0	0.00	54.30	4	2,766	0.14%
2023/07/20	2	55.40	0	0.00	55.20	2	2,750	0.07%
2023/07/19	1	56.00	2	56.10	55.90	-1	2,738	-0.04%
2023/07/18	10.3	57.45	6.4	58.11	57.40	3.9	2,693	0.14%
2023/07/17	15	56.53	25	57.12	57.20	-10	2,560	-0.39%
2023/07/14	2.3	55.79	3	55.93	56.20	-0.7	2,497	-0.03%
2023/07/13	2.2	55.01	2	55.30	54.90	0.2	2,433	0.01%
2023/07/12	2	54.10	0	0.00	54.00	2	2,351	0.09%
2023/07/11	0	0.00	2	53.65	53.60	-2	2,347	-0.09%
2023/07/06	5	53.02	0	0.00	53.00	5	2,335	0.21%
2023/07/05	0	0.00	1	54.10	53.70	-1	2,299	-0.04%
2023/07/04	0	0.00	2	54.90	54.70	-2	2,283	-0.09%
2023/07/03	0	0.00	22	56.19	56.00	-22	2,320	-0.95%
2023/06/30	1	55.70	0	0.00	55.60	1	2,322	0.04%
2023/06/29	1	56.30	0	0.00	55.80	1	2,348	0.04%
2023/06/27	4	56.28	0	56.90	55.80	4	2,426	0.16%
2023/06/26	3	57.63	26	57.60	57.60	-23	2,398	-0.96%
2023/06/21	0	0.00	1	55.90	55.60	-1	2,314	-0.04%
2023/06/15	5	56.52	0	0.00	56.50	5	2,246	0.22%
2023/06/14	5	57.10	5	57.16	56.50	0	2,238	0.00%
2023/06/09	4	54.70	0	0.00	54.60	4	2,095	0.19%
2023/06/08	0	0.00	0.1	55.00	55.00	-0.1	2,106	-0.01%
2023/06/06	0	0.00	1	55.90	55.70	-1	2,168	-0.05%
2023/06/05	1	55.50	0	0.00	55.80	1	2,223	0.04%
2023/06/02	3	55.80	9	56.00	55.90	-6	2,258	-0.27%
2023/06/01	0	0.00	3	55.40	55.80	-3	2,232	-0.13%
2023/05/31	2.5	54.70	0	0.00	54.30	2.5	2,170	0.12%
2023/05/30	1	54.20	0.3	54.30	54.50	0.7	2,127	0.03%
2023/05/29	20	53.92	0	0.00	54.20	20	2,119	0.94%
2023/05/26	0	0.00	4	53.30	53.20	-4	2,140	-0.19%
2023/05/24	0	53.70	0	0.00	54.00	0	2,207	0.00%
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%
2023/05/16	0	0.00	10	52.90	52.80	-10	2,332	-0.43%
2023/05/11	1	52.40	0	0.00	52.40	1	2,424	0.04%
2023/05/10	1	53.00	0	0.00	53.10	1	2,455	0.04%
2023/05/09	2	53.60	0	0.00	53.80	2	2,476	0.08%
2023/05/05	2	53.50	0	0.00	53.80	2	2,636	0.08%
2023/05/02	1	53.90	0	0.00	53.80	1	3,026	0.03%
2023/04/21	1	54.10	0	0.00	53.80	1	3,344	0.03%
2023/04/19	2	55.75	1	55.70	55.00	1	3,398	0.03%
2023/04/17	0	55.10	3	55.17	55.00	-3	3,409	-0.09%
2023/04/13	0	0.00	0.2	55.10	54.70	-0.2	3,423	-0.01%
2023/04/11	4	55.50	0	0.00	55.70	4	3,462	0.12%
2023/04/10	0.1	55.40	0	0.00	55.50	0.1	3,501	0.00%
2023/04/07	1	56.10	0	0.00	55.50	1	3,495	0.03%
2023/04/06	0	0.00	1	55.90	56.10	-1	3,468	-0.03%
2023/03/31	0	0.00	2	56.10	55.90	-2	3,415	-0.06%
2023/03/29	1	55.20	5	55.22	55.50	-4	3,342	-0.12%
2023/03/22	0	53.20	0	0.00	53.30	0	3,255	0.00%
2023/03/21	1	53.30	0	0.00	53.30	1	3,332	0.03%
2023/03/20	0	0.00	0.1	53.00	53.00	-0.1	3,328	0.00%
2023/03/17	0.3	52.60	0	0.00	52.20	0.3	3,337	0.01%
2023/03/15	2	52.75	0	0.00	52.70	2	3,343	0.06%
2023/03/13	0	53.40	0	0.00	53.60	0	3,484	0.00%
2023/03/10	8	53.95	0	0.00	53.60	8	3,664	0.22%
2023/03/09	1	54.90	0	0.00	54.90	1	3,665	0.03%
2023/03/08	2	55.20	6	55.20	55.20	-4	3,746	-0.11%
2023/03/07	1	56.00	2	56.20	56.00	-1	3,688	-0.03%
2023/03/02	10	55.20	5	55.20	55.20	5	3,633	0.14%
2023/02/23	0	0.00	1	56.20	56.00	-1	3,592	-0.03%
2023/02/22	2.2	55.21	0	0.00	55.20	2.2	3,564	0.06%
2023/02/21	0	0.00	2	56.00	55.70	-2	3,561	-0.06%
2023/02/20	1	56.00	0	0.00	56.00	1	3,617	0.03%
2023/02/17	0	0.00	1	55.30	55.30	-1	3,625	-0.03%
2023/02/16	1	54.80	0	0.00	55.10	1	3,670	0.03%
2023/02/14	0	0.00	1	55.30	55.10	-1	3,728	-0.03%
2023/02/13	2	54.80	0	0.00	54.90	2	3,778	0.05%
2023/02/10	2	54.50	1	54.60	54.60	1	3,788	0.03%
2023/02/09	1	55.50	0	0.00	55.50	1	3,733	0.03%
2023/02/08	1	56.10	1	56.30	55.80	0	3,710	0.00%
2023/02/07	2	56.15	1	56.00	56.20	1	3,671	0.03%
2023/02/06	0	0.00	2	56.60	56.50	-2	3,643	-0.05%
2023/02/03	0.1	56.30	4	56.43	56.30	-3.9	3,593	-0.11%
2023/02/02	5	55.78	4.1	56.40	56.40	0.9	3,504	0.03%
2023/02/01	0	0.00	11	54.74	55.00	-11	3,320	-0.33%
2023/01/31	5	54.40	0	0.00	54.20	5	3,260	0.15%
2023/01/30	0	0.00	13	54.80	55.40	-13	3,155	-0.41%
2023/01/17	0	0.00	2	52.15	52.20	-2	2,909	-0.07%
2023/01/12	0	0.00	1	52.70	52.70	-1	2,949	-0.03%
2023/01/11	1	53.60	3	53.80	53.80	-2	2,937	-0.07%
2023/01/10	1	53.40	0	0.00	53.40	1	2,918	0.03%
2023/01/09	5.2	53.10	7.1	53.33	53.20	-1.9	2,923	-0.06%
2023/01/06	0	0.00	2	52.30	52.40	-2	2,890	-0.07%
2023/01/05	0.1	51.30	3	51.40	51.00	-2.9	2,871	-0.10%
2023/01/04	2	51.40	4	51.20	51.40	-2	2,869	-0.07%
2023/01/03	10	50.70	0	0.00	51.30	10	2,882	0.35%
2022/12/30	3	51.87	2	52.10	51.90	1	2,868	0.03%
2022/12/29	8	51.26	1	51.50	51.00	7	2,841	0.25%
2022/12/28	7	52.26	0	0.00	52.30	7	2,828	0.25%
2022/12/27	0	51.80	0	0.00	52.00	0	2,786	0.00%
2022/12/22	0	50.80	1	51.10	52.00	-1	2,833	-0.03%
2022/12/20	50.1	51.10	0	0.00	51.00	50.1	2,826	1.77%
2022/12/16	2	52.80	0	0.00	52.60	2	2,839	0.07%
2022/12/15	2	53.55	0	0.00	53.80	2	2,802	0.07%
2022/12/14	1	53.60	0.2	53.60	53.70	0.8	2,803	0.03%
2022/12/13	0	0.00	1	53.90	53.70	-1	2,770	-0.04%
2022/12/09	0	0.00	10	52.90	53.20	-10	2,735	-0.37%
2022/12/08	0	0.00	1	53.00	52.70	-1	2,718	-0.04%
2022/12/07	1	52.60	1	52.90	52.80	0	2,711	0.00%
2022/12/06	1	53.50	3.1	53.21	53.20	-2.1	2,685	-0.08%
2022/12/05	16	54.18	15	54.35	54.20	1	2,636	0.04%
2022/12/02	0	54.10	9.1	53.56	54.00	-9.1	2,540	-0.36%
2022/12/01	12	52.33	1.1	52.48	51.90	10.9	2,378	0.46%
2022/11/30	3	52.13	1	50.50	52.10	2	2,386	0.08%
2022/11/24	0	0.00	1	50.00	49.85	-1	2,284	-0.04%
2022/11/23	2	49.78	0	0.00	49.75	2	2,299	0.09%
2022/11/21	1	49.60	0	0.00	49.55	1	2,355	0.04%
2022/11/18	1.1	49.57	0.1	50.00	49.65	0.9	2,364	0.04%
2022/11/16	3.3	50.07	1.1	50.02	50.10	2.2	2,340	0.10%
2022/11/15	3.1	49.94	1	49.55	49.60	2.1	2,273	0.09%
2022/11/14	1	49.70	0	0.00	49.50	1	2,234	0.04%
2022/11/11	4	48.71	1.8	48.26	48.85	2.3	2,177	0.10%
2022/11/10	0	0.00	3	47.93	47.55	-3	2,115	-0.14%
2022/10/31	0.1	45.65	0	0.00	45.20	0.1	2,201	0.00%
2022/10/27	0	45.75	0	0.00	45.85	0	2,203	0.00%
2022/10/25	0	0.00	2	45.78	45.75	-2	2,229	-0.09%
2022/10/24	0	0.00	2	46.05	45.95	-2	2,225	-0.09%
2022/10/21	0	0.00	2	46.23	45.60	-2	2,226	-0.09%
2022/10/20	4	45.39	0	0.00	45.95	4	2,224	0.18%
2022/10/18	0	0.00	1	47.55	46.30	-1	2,214	-0.05%
2022/10/17	1	46.75	0	0.00	46.45	1	2,258	0.04%
2022/10/13	0.1	45.46	0	0.00	45.25	0.1	2,296	0.01%
2022/10/07	0	0.00	1	47.35	47.40	-1	2,296	-0.04%
2022/10/06	0	47.00	0	0.00	47.00	0	2,319	0.00%
2022/10/05	16	46.50	6	46.70	46.55	10	2,364	0.42%
2022/10/04	0	0.00	2	45.93	46.05	-2	2,371	-0.08%
2022/09/30	0	0.00	1	45.65	45.85	-1	2,401	-0.04%
2022/09/29	0	0.00	2	45.60	45.95	-2	2,429	-0.08%
2022/09/28	2.1	45.47	1	45.50	45.15	1.1	2,452	0.04%
2022/09/27	0	0.00	1	46.30	46.40	-1	2,460	-0.04%
2022/09/26	0.3	46.23	3.1	46.02	45.80	-2.8	2,514	-0.11%
2022/09/23	0.1	46.90	0	0.00	46.75	0.1	2,600	0.00%
2022/09/22	2.1	47.14	0	0.00	47.20	2.1	2,734	0.08%
2022/09/21	3.4	47.63	0	0.00	47.35	3.4	2,775	0.12%
2022/09/20	0.1	48.10	0	0.00	48.30	0.1	2,770	0.00%
2022/09/19	0	0.00	1	48.05	48.00	-1	2,802	-0.04%
2022/09/16	3.1	48.18	0	0.00	48.00	3.1	2,831	0.11%
2022/09/15	1.2	48.94	0	0.00	48.90	1.2	2,827	0.04%
2022/09/13	0	0.00	2	50.05	49.80	-2	2,901	-0.07%
2022/09/12	5	49.05	6	48.99	49.00	-1	3,011	-0.03%
2022/09/08	0	0.00	2	47.83	48.10	-2	3,178	-0.06%
2022/09/07	5	47.33	0	0.00	47.15	5	3,249	0.15%
2022/09/06	2.1	48.61	0	0.00	48.15	2.1	3,297	0.06%
2022/09/05	1	50.10	11.3	50.30	50.10	-10.3	3,312	-0.31%
2022/09/01	3	50.17	1	50.20	50.20	2	3,454	0.06%
2022/08/31	0	0.00	2	50.55	50.60	-2	3,532	-0.06%
2022/08/29	1	50.30	0	0.00	50.20	1	3,669	0.03%
2022/08/26	2	51.30	0	0.00	51.60	2	3,781	0.05%
2022/08/22	1	50.20	0	0.00	50.20	1	6,194	0.02%
2022/08/18	1	50.00	0	0.00	50.20	1	6,430	0.02%
2022/08/17	13	50.29	0	0.00	50.40	13	6,540	0.20%
2022/08/16	0	0.00	3	50.53	50.40	-3	6,623	-0.05%
2022/08/15	1	50.80	1	50.60	50.40	0	6,717	0.00%
2022/08/12	0	0.00	3	50.90	51.10	-3	6,721	-0.04%
2022/08/11	9	50.20	8	50.54	50.60	1	6,755	0.01%
2022/08/10	1	49.30	1	49.15	49.80	0	6,770	0.00%
2022/08/05	0	48.90	0	0.00	48.85	0	7,083	0.00%
2022/08/03	6	48.30	0	0.00	48.10	6	7,121	0.08%
2022/08/02	1.2	48.35	0	0.00	48.30	1.2	7,144	0.02%
2022/08/01	0	0.00	1	49.05	49.50	-1	7,140	-0.01%
2022/07/29	0	0.00	5	49.15	49.25	-5	7,144	-0.07%
2022/07/28	1	49.30	2	49.28	49.30	-1	7,157	-0.01%
2022/07/26	15	48.85	15.1	48.80	48.70	-0.1	7,202	0.00%
2022/07/25	0	0.00	1	49.30	49.20	-1	7,216	-0.01%
2022/07/22	0	0.00	20	49.10	49.20	-20	7,219	-0.28%
2022/07/21	23	48.37	0	0.00	48.75	23	7,194	0.32%
2022/07/20	13	47.46	0	0.00	47.50	13	7,182	0.18%
2022/07/19	0.1	46.95	1	46.95	46.90	-1	7,176	-0.01%
2022/07/15	4	46.44	0	0.00	46.60	4	7,237	0.06%
2022/07/14	1	46.70	0	0.00	46.80	1	7,239	0.01%
2022/07/08	1	46.45	0	0.00	46.05	1	7,190	0.01%
2022/07/06	1	45.50	0	0.00	45.10	1	7,162	0.01%
2022/07/04	0	46.15	4	45.99	45.70	-4	7,133	-0.06%
2022/07/01	0	47.70	13	48.61	47.00	-13	7,121	-0.18%
2022/06/30	6.2	50.12	0	0.00	49.30	6.2	7,040	0.09%
2022/06/29	1	52.10	3	52.30	52.20	-2	6,921	-0.03%
2022/06/27	0	0.00	15	53.30	53.60	-15	6,921	-0.22%
2022/06/23	1	52.80	0	0.00	52.50	1	6,879	0.01%
2022/06/22	7	53.17	2	53.10	53.20	5	6,844	0.07%
2022/06/20	52	53.13	0.2	53.10	52.90	51.8	6,795	0.76%
2022/06/17	7.2	54.31	1	55.50	55.50	6.2	6,680	0.09%
2022/06/16	3	56.59	1	56.50	55.20	2	6,524	0.03%
2022/06/15	2.2	56.89	6	56.63	56.20	-3.8	6,514	-0.06%
2022/06/14	1	55.80	4	55.80	56.40	-3	6,485	-0.05%
2022/06/13	2	55.31	3	55.73	55.50	-1	6,436	-0.02%
2022/06/10	0.2	56.60	0	0.00	56.40	0.2	6,353	0.00%
2022/06/09	3.1	56.61	1	56.70	56.40	2.1	6,310	0.03%
2022/06/08	0	0.00	6	56.63	56.40	-6	6,213	-0.10%
2022/06/07	0	0.00	1	56.30	56.20	-1	6,155	-0.02%
2022/06/06	13	56.45	7	56.44	56.30	6	6,090	0.10%
2022/06/02	11.1	56.80	4	57.03	56.50	7.1	5,993	0.12%
2022/06/01	36	55.84	61	56.40	56.00	-25	5,706	-0.44%
2022/05/31	19.2	54.77	9	55.31	54.60	10.2	5,360	0.19%
2022/05/30	54.2	54.09	5	54.20	54.30	49.2	3,832	1.28%
2022/05/27	7.2	54.50	0	0.00	54.60	7.2	3,693	0.19%
2022/05/26	2	54.45	2	54.95	54.40	0	3,640	0.00%
2022/05/25	3	54.30	1	54.00	54.40	2	3,678	0.05%
2022/05/24	3	53.54	0	0.00	53.20	3	3,683	0.08%
2022/05/23	56	54.01	0	0.00	53.80	56	3,696	1.52%
2022/05/19	1	54.00	0	0.00	54.00	1	3,686	0.03%
2022/05/18	1	55.00	0	0.00	55.60	1	3,604	0.03%
2022/05/17	16	55.53	3	55.23	54.90	13	3,578	0.36%
2022/05/16	3.1	56.74	8	56.30	55.90	-5	3,497	-0.14%
2022/05/13	39	58.65	6	58.75	58.50	33	3,385	0.97%
2022/05/12	0	0.00	3	61.30	61.00	-3	3,285	-0.09%
2022/05/11	0	0.00	2	61.40	61.30	-2	3,294	-0.06%
2022/05/09	0	60.30	27	60.24	60.50	-27	3,395	-0.79%
2022/05/06	0	0.00	8	60.70	60.50	-8	3,424	-0.23%
2022/05/05	5	61.30	1	61.30	61.30	4	3,468	0.12%
2022/05/04	0	0.00	1	60.80	60.80	-1	3,484	-0.03%
2022/05/03	0	0.00	1	59.80	59.90	-1	3,499	-0.03%
2022/04/27	2	57.70	0	0.00	58.50	2	3,536	0.06%
2022/04/26	2	59.25	0	0.00	59.40	2	3,534	0.06%
2022/04/22	1	59.91	0	0.00	60.60	1	3,496	0.03%
2022/04/20	0	0.00	1	60.70	60.50	-1	3,461	-0.03%
2022/04/19	3	60.27	0	0.00	60.10	3	3,474	0.09%
2022/04/14	1	61.10	0	0.00	61.10	1	3,541	0.03%
2022/04/13	0	0.00	14	60.84	61.40	-14	3,592	-0.39%
2022/04/12	0	0.00	1	60.30	60.20	-1	3,788	-0.03%
2022/04/11	1	60.00	0	0.00	60.20	1	3,787	0.03%
2022/04/08	4.1	60.81	0	0.00	60.80	4.1	3,784	0.11%
2022/04/07	2.1	61.16	0	0.00	60.80	2.1	3,773	0.06%
2022/04/06	4.1	61.90	0	0.00	61.80	4.1	3,737	0.11%
2022/04/01	2	62.05	0	0.00	62.10	2	3,705	0.05%
2022/03/31	0.1	63.10	12	62.93	62.80	-11.9	3,688	-0.32%
2022/03/29	0	0.00	1	62.80	62.70	-1	3,649	-0.03%
2022/03/28	0	62.60	8	62.80	63.20	-8	3,650	-0.22%
2022/03/25	0	0.00	1	62.70	62.80	-1	3,645	-0.03%
2022/03/24	1.1	63.19	0	0.00	63.30	1.1	3,651	0.03%
2022/03/23	0	0.00	2	63.00	62.70	-2	3,669	-0.05%
2022/03/22	0	62.50	1.1	62.98	62.80	-1	3,661	-0.03%
2022/03/21	1	62.50	0	0.00	62.30	1	3,677	0.03%
2022/03/18	1	63.10	1	62.50	62.70	0	3,685	0.00%
2022/03/17	1	62.70	0	0.00	62.90	1	3,647	0.03%
2022/03/15	0	0.00	0.1	61.50	61.20	-0.1	3,661	0.00%
2022/03/14	1	61.90	0	0.00	62.10	1	3,671	0.03%
2022/03/10	2	63.00	2	63.00	63.00	0	3,775	0.00%
2022/03/09	0	0.00	1	62.20	61.90	-1	3,785	-0.03%
2022/03/07	2	62.45	51	61.99	62.60	-49	3,803	-1.29%
2022/03/04	1	63.60	0	0.00	63.70	1	3,830	0.03%
2022/03/03	2	65.00	4	64.80	64.70	-2	3,864	-0.05%
2022/03/01	2	64.85	14	64.97	64.80	-12	3,908	-0.31%
2022/02/25	2	63.40	2	63.50	63.80	0	3,836	0.00%
2022/02/24	18	64.38	2	63.65	63.70	16	3,779	0.42%
2022/02/23	4	64.70	2	64.65	64.60	2	3,696	0.05%
2022/02/22	1	63.40	8	63.60	63.90	-7	3,637	-0.19%
2022/02/21	1	64.00	9	63.78	64.00	-8	3,645	-0.22%
2022/02/17	0	0.00	1	63.40	63.10	-1	3,784	-0.03%
2022/02/15	5	62.30	2	62.35	62.00	3	3,898	0.08%
2022/02/14	4	62.08	0	0.00	62.30	4	4,021	0.10%
2022/02/11	1	62.70	0	0.00	63.30	1	4,071	0.02%
2022/02/10	8	63.00	9	63.38	63.60	-1	4,106	-0.02%
2022/02/09	1	61.30	8	61.38	61.40	-7	4,034	-0.17%
2022/02/07	1	60.10	0	0.00	60.20	1	4,198	0.02%
2022/01/26	2	60.30	0	0.00	60.00	2	4,219	0.05%
2022/01/25	3	60.50	0	0.00	60.40	3	4,375	0.07%
2022/01/24	9	61.57	0	0.00	61.50	9	4,369	0.21%
2022/01/20	0	0.00	13	61.70	62.00	-13	4,457	-0.29%
2022/01/19	3	62.10	0	0.00	62.00	3	4,484	0.07%
2022/01/18	5	62.60	10	63.00	62.60	-5	4,506	-0.11%
2022/01/17	1	62.30	0	62.80	62.40	1	4,573	0.02%
2022/01/14	11.1	62.52	0	0.00	62.40	11.1	4,656	0.24%
2022/01/13	1	62.80	0	0.00	63.30	1	4,815	0.02%
2022/01/12	0.2	63.23	10	62.80	63.30	-9.9	4,944	-0.20%
2022/01/11	7	63.47	5	63.50	63.40	2	5,062	0.04%
2022/01/10	2	64.05	2	64.20	64.00	0	5,313	0.00%
2022/01/07	8	64.54	0	0.00	64.20	8	5,567	0.14%
2022/01/06	14.2	65.33	9	65.46	65.70	5.2	5,601	0.09%
2022/01/05	17	66.55	14	66.61	66.20	3	5,650	0.05%
2022/01/03	1	64.20	4	64.75	64.20	-3	5,781	-0.05%
2021/12/28	1	64.90	0	0.00	65.00	1	6,623	0.02%
2021/12/23	2	64.20	0	0.00	64.60	2	7,932	0.03%
2021/12/20	1	64.30	2	63.70	63.60	-1	8,387	-0.01%
2021/12/17	1	63.60	1	63.70	63.90	0	8,733	0.00%
2021/12/16	0	0.00	1	64.10	64.00	-1	9,052	-0.01%
2021/12/15	0.3	64.30	1	64.10	63.90	-0.7	9,158	-0.01%
2021/12/10	0.4	65.20	0	0.00	65.30	0.4	9,585	0.00%
2021/12/09	1	64.60	0	0.00	65.20	1	9,552	0.01%
2021/12/08	0	0.00	3	64.47	64.30	-3	9,529	-0.03%
2021/12/07	1	64.50	0	0.00	64.30	1	9,514	0.01%
2021/12/06	1	64.90	0	0.00	65.50	1	9,462	0.01%
2021/12/03	1	64.30	3	64.50	64.40	-2	9,490	-0.02%
2021/12/02	0	0.00	2	64.50	64.30	-2	9,489	-0.02%
2021/12/01	13	64.86	1	64.60	64.90	12	9,490	0.13%
2021/11/30	2.7	65.18	1	65.70	65.20	1.7	9,519	0.02%
2021/11/26	15	65.47	14	65.60	65.10	1	9,469	0.01%
2021/11/25	3	66.80	1	66.90	66.60	2	9,412	0.02%
2021/11/24	1	67.10	2	66.60	67.10	-1	9,427	-0.01%
2021/11/23	0	67.00	1	66.61	66.60	-1	9,460	-0.01%
2021/11/22	1	66.80	0	0.00	67.10	1	9,442	0.01%
2021/11/19	4.3	66.87	1	67.10	66.70	3.3	9,486	0.03%
2021/11/18	0	0.00	0	67.10	67.10	0	9,548	0.00%
2021/11/17	16	67.34	0	67.20	66.90	16	9,682	0.16%
2021/11/16	11	67.25	6	67.70	67.30	5	9,779	0.05%
2021/11/15	16	68.23	1	68.30	68.00	15	9,836	0.15%
2021/11/12	7	69.10	1	69.10	68.90	6	9,928	0.06%
2021/11/11	6	69.72	25	70.60	69.30	-19	9,930	-0.19%
2021/11/10	1.1	70.27	3.2	70.03	70.20	-2.1	9,851	-0.02%
2021/11/09	52	69.50	1.1	69.97	69.60	51	9,853	0.52%
2021/11/08	0	0.00	10	69.55	69.60	-10	9,847	-0.10%
2021/11/05	2	69.65	6	69.78	70.00	-4	9,845	-0.04%
2021/11/04	5	70.56	6	70.50	70.00	-1	9,782	-0.01%
2021/11/03	3.1	69.54	5	69.76	69.80	-1.9	9,643	-0.02%
2021/11/02	6	69.50	17	69.66	69.10	-11	9,609	-0.11%
2021/10/29	1	68.50	2	68.55	68.80	-1	9,456	-0.01%
2021/10/28	5	68.78	16	68.08	68.60	-11	9,393	-0.12%
2021/10/27	9	67.68	37	67.80	67.70	-28	9,316	-0.30%
2021/10/26	5	68.20	1	68.00	68.00	4	9,311	0.04%
2021/10/25	5	68.20	2	68.65	68.30	3	9,279	0.03%
2021/10/22	1	67.40	7	67.69	67.90	-6	9,259	-0.06%
2021/10/21	12	67.25	8	67.98	66.50	4	9,213	0.04%
2021/10/20	3	67.60	2.1	68.23	67.90	0.9	9,154	0.01%
2021/10/19	7	68.00	5.1	68.26	68.00	1.9	9,037	0.02%
2021/10/18	10.1	68.91	3	70.43	68.70	7.1	8,913	0.08%
2021/10/15	11.1	70.21	12.1	70.39	70.80	-0.9	8,729	-0.01%
2021/10/14	2	68.95	1	69.76	68.50	1	8,527	0.01%
2021/10/13	2	68.75	3	69.00	69.00	-1	8,468	-0.01%
2021/10/12	7	68.46	11	68.00	67.90	-4	8,397	-0.05%
2021/10/08	71.1	69.70	77	70.41	70.10	-5.9	8,305	-0.07%
2021/10/07	2	69.85	8	69.34	69.40	-6	8,151	-0.07%
2021/10/06	13	70.30	16.1	68.53	68.30	-3.1	8,078	-0.04%
2021/10/05	39	69.56	30	69.96	71.20	9	7,773	0.12%
2021/10/04	18.1	69.90	46	70.48	70.90	-28	7,414	-0.38%
2021/10/01	6	68.33	3.5	67.79	67.60	2.5	6,842	0.04%
2021/09/30	8	70.51	8.5	70.56	70.30	-0.5	6,600	-0.01%
2021/09/29	2	68.85	8	68.34	68.70	-6	6,218	-0.10%
2021/09/28	12	68.15	5	68.70	69.40	7	6,209	0.11%
2021/09/27	9	68.54	2	68.90	68.80	7	6,058	0.12%
2021/09/24	5.1	68.82	17.3	68.65	68.70	-12.2	5,961	-0.20%
2021/09/23	17.3	67.17	20	67.62	68.00	-2.7	5,645	-0.05%
2021/09/22	8	65.00	5	65.38	66.20	3	5,330	0.06%
2021/09/17	3	65.77	22	65.94	66.50	-19	5,240	-0.36%
2021/09/16	2	64.35	11	64.69	64.40	-9	5,113	-0.18%
2021/09/15	13	65.48	19	65.44	65.00	-6	5,073	-0.12%
2021/09/13	1	63.40	0	0.00	63.00	1	4,862	0.02%
2021/09/10	0	0.00	1	63.40	63.50	-1	4,890	-0.02%
2021/09/08	17	63.51	1	63.70	62.90	16	5,002	0.32%
2021/09/07	3	63.80	0	0.00	64.30	3	4,951	0.06%
2021/09/06	0.5	64.20	0	0.00	64.00	0.5	4,946	0.01%
2021/09/03	4	64.48	2	64.80	64.90	2	4,952	0.04%
2021/09/02	0	0.00	3	65.13	64.20	-3	4,909	-0.06%
2021/09/01	1	65.90	53	65.89	65.60	-52	4,851	-1.07%
2021/08/31	1	65.70	0	0.00	66.30	1	4,845	0.02%
2021/08/30	1	65.60	0	0.00	66.20	1	4,853	0.02%
2021/08/27	3	66.17	1	66.10	66.20	2	4,900	0.04%
2021/08/26	3	65.27	2	65.35	65.70	1	4,919	0.02%
2021/08/25	1	65.90	12	66.05	65.70	-11	5,051	-0.22%
2021/08/24	5.2	66.40	2	66.15	65.70	3.2	5,050	0.06%
2021/08/23	7	66.80	11.3	66.99	67.30	-4.3	5,006	-0.09%
2021/08/20	1.5	65.93	2.6	65.47	65.90	-1.1	4,871	-0.02%
2021/08/19	5.1	64.76	7	64.84	64.50	-1.9	4,791	-0.04%
2021/08/18	1	66.40	9	65.73	66.80	-8	4,610	-0.17%
2021/08/17	0	0.00	10	64.21	64.40	-10	4,482	-0.22%
2021/08/16	2	63.85	5	63.44	63.90	-3	4,440	-0.07%
2021/08/13	1	64.40	2	64.30	64.00	-1	4,433	-0.02%
2021/08/12	5	63.96	9	63.91	63.80	-4	4,405	-0.09%
2021/08/11	0	0.00	1	63.30	63.30	-1	4,404	-0.02%
2021/08/10	1	62.60	0	0.00	62.20	1	4,479	0.02%
2021/08/09	0	0.00	1	63.00	62.80	-1	4,608	-0.02%
2021/08/06	0	0.00	3	63.60	63.70	-3	4,665	-0.06%
2021/08/05	0	0.00	7	62.94	63.20	-7	4,772	-0.15%
2021/08/04	10	62.00	0	0.00	62.10	10	4,972	0.20%
2021/08/03	6	61.80	1	61.90	62.30	5	5,070	0.10%
2021/08/02	10.1	62.10	10	62.00	62.20	0.1	5,105	0.00%
2021/07/30	1	61.60	2	61.70	61.60	-1	5,173	-0.02%
2021/07/29	0	0.00	1	62.60	62.70	-1	5,196	-0.02%
2021/07/27	0	0.00	2	63.00	62.50	-2	5,499	-0.04%
2021/07/26	35	62.19	0	0.00	63.10	35	5,680	0.62%
2021/07/22	0	0.00	10	62.30	62.40	-10	5,708	-0.18%
2021/07/21	8	63.35	0	0.00	63.00	8	5,794	0.14%
2021/07/20	4	64.73	0	0.00	64.20	4	5,755	0.07%
2021/07/19	4	65.65	0	0.00	65.80	4	5,777	0.07%
2021/07/16	1	66.30	0.1	66.50	66.50	0.9	5,967	0.02%
2021/07/15	0	0.00	2	67.00	66.70	-2	6,086	-0.03%
2021/07/14	0	0.00	1	66.40	65.80	-1	6,100	-0.02%
2021/07/13	3	66.17	8	66.56	66.10	-5	6,153	-0.08%
2021/07/12	0	0.00	2	65.45	65.80	-2	6,170	-0.03%
2021/07/09	1	64.80	3	64.83	65.00	-2	6,253	-0.03%
2021/07/08	5	65.56	5	65.60	65.50	0	6,399	0.00%
2021/07/07	6	65.68	1	65.50	65.50	5	6,501	0.08%
2021/07/06	3	66.10	3	66.00	66.00	0	6,572	0.00%
2021/07/05	15	66.65	14	66.83	67.00	1	6,628	0.02%
2021/07/01	3	65.13	0	0.00	65.10	3	6,709	0.04%
2021/06/30	1	65.70	4	65.75	65.70	-3	6,760	-0.04%
2021/06/29	3	65.07	1	65.50	65.30	2	6,904	0.03%
2021/06/28	2	65.50	0	0.00	65.30	2	7,157	0.03%
2021/06/25	7	65.83	1	65.80	65.60	6	7,238	0.08%
2021/06/24	1	65.50	3	65.27	65.40	-2	7,302	-0.03%
2021/06/23	1	65.40	23	64.86	65.10	-22	7,422	-0.30%
2021/06/22	3	63.97	0	0.00	63.90	3	7,633	0.04%
2021/06/21	26	64.31	1	66.10	64.20	25	7,891	0.32%
2021/06/18	16	66.04	32	65.49	65.70	-16	8,989	-0.18%
2021/06/17	1	64.90	0	0.00	65.00	1	9,076	0.01%
2021/06/16	0	0.00	1	64.80	64.60	-1	9,342	-0.01%
2021/06/15	1	64.90	6	64.82	65.00	-5	9,745	-0.05%
2021/06/11	3	64.90	1	65.00	64.90	2	10,415	0.02%
2021/06/10	0	0.00	1	64.20	64.20	-1	10,545	-0.01%
2021/06/09	1	63.50	0	0.00	63.40	1	10,719	0.01%
2021/06/08	2	64.10	4	64.23	64.40	-2	11,187	-0.02%
2021/06/07	6	63.25	0	0.00	63.50	6	11,381	0.05%
2021/06/04	6	64.00	0	0.00	64.00	6	11,419	0.05%
2021/06/03	31	65.11	12	65.59	65.10	19	11,503	0.17%
2021/06/02	7	68.37	4	65.83	65.90	3	11,547	0.03%
2021/06/01	10	66.33	0	0.00	66.40	10	11,512	0.09%
2021/05/31	3	65.30	2	65.35	65.30	1	11,685	0.01%
2021/05/28	1	65.00	0	0.00	64.60	1	11,746	0.01%
2021/05/26	0.2	63.90	0	0.00	64.00	0.2	12,006	0.00%
2021/05/25	30	63.99	2	63.90	64.30	28	12,460	0.22%
2021/05/24	0	0.00	3	63.43	63.50	-3	13,058	-0.02%
2021/05/21	2	63.60	13	63.47	63.10	-11	13,201	-0.08%
2021/05/19	1	62.60	26	62.28	62.10	-25	13,616	-0.18%
2021/05/18	2	61.30	3	61.90	62.70	-1	13,799	-0.01%
2021/05/17	8	58.44	14	57.64	57.80	-6	13,988	-0.04%
2021/05/14	11	61.50	8	60.90	60.90	3	14,093	0.02%
2021/05/13	3	60.07	3	61.43	61.20	0	14,457	0.00%
2021/05/12	30	59.36	10	59.39	59.80	20	14,679	0.14%
2021/05/11	4	62.98	0	0.00	62.00	4	15,153	0.03%
2021/05/10	12	65.26	10	65.40	65.40	2	15,223	0.01%
2021/05/07	10	65.90	11	66.15	66.20	-1	15,477	-0.01%
2021/05/06	5	63.90	0	0.00	64.40	5	15,780	0.03%
2021/05/05	20	64.65	10	63.59	63.60	10	16,217	0.06%
2021/05/04	27	64.54	15	64.02	64.20	12	16,250	0.07%
2021/05/03	16	66.72	17	66.25	66.70	-1	16,320	-0.01%
2021/04/29	13	69.36	10	69.05	69.00	3	16,341	0.02%
2021/04/28	14	69.86	10	69.70	69.70	4	16,457	0.02%
2021/04/27	15	70.60	14	70.75	70.70	1	16,704	0.01%
2021/04/26	13	69.73	10.5	69.60	69.60	2.5	16,916	0.01%
2021/04/23	4	69.55	0	0.00	69.60	4	17,894	0.02%
2021/04/22	16	69.67	17	69.78	69.30	-1	19,364	-0.01%
2021/04/21	67	71.06	18	70.87	70.80	49	21,177	0.23%
2021/04/20	10	71.12	11.2	71.05	71.00	-1.2	23,422	-0.01%
2021/04/19	3	71.07	10	71.16	71.10	-7	24,127	-0.03%
2021/04/16	7	71.76	13	71.43	71.70	-6	24,288	-0.02%
2021/04/15	20	70.35	13	70.68	70.80	7	24,357	0.03%
2021/04/14	31	71.56	2	70.35	71.10	29	24,344	0.12%
2021/04/13	12	73.14	18.2	72.92	72.10	-6.2	24,468	-0.03%
2021/04/12	19	72.31	2	72.40	72.10	17	24,572	0.07%
2021/04/09	15	72.19	12	71.99	72.00	3	24,711	0.01%
2021/04/08	18	72.37	11	72.31	72.30	7	24,687	0.03%
2021/04/07	21	72.75	10	73.08	73.10	11	24,603	0.04%
2021/04/06	10	72.20	10	72.10	72.10	0	24,526	0.00%
2021/04/01	27	71.76	12	71.93	71.90	15	24,495	0.06%
2021/03/31	14.2	72.91	7	72.60	72.60	7.2	24,416	0.03%
2021/03/30	18	74.51	36.3	74.51	74.80	-18.3	24,191	-0.08%
2021/03/29	15.1	74.08	15	74.25	74.10	0.1	24,121	0.00%
2021/03/26	20	74.01	21	73.74	73.80	-1	24,108	0.00%
2021/03/25	63	74.51	40	74.43	74.10	23	24,013	0.10%
2021/03/24	91	75.64	10	75.40	75.40	81	23,836	0.34%
2021/03/23	64	76.94	138.1	76.68	76.10	-74.1	23,564	-0.31%	大賣/
2021/03/22	35.1	72.97	32	73.90	74.00	3.1	22,465	0.01%
2021/03/19	79	73.33	25.9	73.25	73.00	53.1	22,308	0.24%
2021/03/18	34.7	74.69	68	75.06	74.80	-33.3	22,105	-0.15%
2021/03/17	158.1	73.93	103	74.79	73.40	55.1	21,765	0.25%	大買/大賣/
2021/03/16	24	72.76	42	72.88	72.50	-18	21,200	-0.08%
2021/03/15	47	72.69	20	72.69	72.80	27	21,150	0.13%
2021/03/12	48	72.82	17	72.87	73.30	31	21,192	0.15%
2021/03/11	19	70.97	31.3	71.01	71.30	-12.3	21,120	-0.06%
2021/03/10	4	69.65	1	70.00	69.60	3	20,960	0.01%
2021/03/09	4.1	68.61	2	68.35	69.00	2.1	20,933	0.01%
2021/03/08	17.5	69.22	3	69.27	69.00	14.5	20,785	0.07%
2021/03/05	6	70.57	11	70.37	70.00	-5	20,689	-0.02%
2021/03/04	49	70.99	27	70.85	70.50	22	20,660	0.11%
2021/03/03	5	70.04	23.2	69.66	70.80	-18.2	20,431	-0.09%
2021/03/02	2.2	71.13	14	70.71	69.30	-11.8	20,303	-0.06%
2021/02/26	6	70.05	19	70.69	70.00	-13	20,163	-0.06%
2021/02/25	67	72.30	50	72.24	71.30	17	19,931	0.09%
2021/02/24	45.3	71.53	33.1	71.73	70.60	12.2	19,489	0.06%
2021/02/23	5	69.28	3	69.97	69.70	2	18,843	0.01%
2021/02/22	38	69.87	1	69.90	69.70	37	18,685	0.20%
2021/02/19	24.1	69.03	16	69.17	69.40	8.1	18,424	0.04%
2021/02/18	19.1	69.98	11	70.09	70.20	8.1	18,213	0.04%
2021/02/17	26.2	69.23	21	69.58	69.90	5.2	17,982	0.03%
2021/02/05	23.1	70.38	3.3	71.39	70.40	19.8	17,708	0.11%
2021/02/04	35.4	70.37	87	70.42	70.40	-51.7	17,457	-0.30%
2021/02/03	23.2	73.00	37	73.06	72.50	-13.8	17,039	-0.08%
2021/02/02	65.1	74.33	62.2	74.56	73.60	3	16,672	0.02%
2021/02/01	21	73.10	10	73.42	74.90	11	15,953	0.07%
2021/01/29	39	77.85	10	77.61	74.80	29	15,757	0.18%
2021/01/28	23	76.53	15.1	77.96	77.20	7.9	15,459	0.05%
2021/01/27	20	77.25	51.1	76.53	78.20	-31.1	15,072	-0.21%
2021/01/26	6	74.52	2	75.40	74.40	4	14,563	0.03%
2021/01/25	7	75.64	19	75.72	75.30	-12	14,395	-0.08%
2021/01/22	31	74.40	2.1	73.70	75.60	28.9	14,088	0.21%
2021/01/21	3	72.87	6	73.22	72.50	-3	13,851	-0.02%
2021/01/20	23.1	74.50	20	72.72	72.10	3.1	13,646	0.02%
2021/01/19	33.2	76.35	26	76.30	76.00	7.2	13,299	0.05%
2021/01/18	58.5	75.73	61.1	76.50	77.30	-2.6	12,960	-0.02%
2021/01/15	193.5	76.28	176.1	76.78	75.60	17.4	11,917	0.15%	大買/大賣/
2021/01/14	120.5	76.34	161.5	75.71	76.90	-41	10,349	-0.40%	大買/大賣/
2021/01/13	123.6	70.42	68.8	70.54	72.80	54.8	8,308	0.66%	大買/
2021/01/12	74	67.70	12	67.70	67.70	62	5,923	1.05%
2021/01/11	0	0.00	1.2	61.60	61.60	-1.2	5,142	-0.02%
2021/01/08	1.1	54.78	2	55.20	56.00	-0.9	4,890	-0.02%
2021/01/07	10	55.29	4	55.40	55.60	6	4,712	0.13%
2021/01/06	19	56.82	11	55.65	55.70	8	4,613	0.17%
2021/01/05	12	55.99	10.8	56.28	56.10	1.2	4,309	0.03%
2021/01/04	6	55.00	28	55.39	55.60	-22	4,071	-0.54%
2020/12/31	2	53.95	2	53.45	53.40	0	3,844	0.00%
2020/12/30	0	0.00	4	53.50	53.60	-4	3,760	-0.11%
2020/12/29	6	53.75	4	53.43	53.40	2	3,724	0.05%
2020/12/28	1	53.90	1	54.40	54.00	0	3,684	0.00%
2020/12/25	11	53.52	5	53.76	53.70	6	3,627	0.17%
2020/12/24	30	52.60	5	53.18	52.70	25	3,521	0.71%
2020/12/23	2	52.10	0.6	52.28	52.10	1.4	3,454	0.04%
2020/12/22	13	52.72	1	52.10	52.00	12	3,437	0.35%
2020/12/21	5	51.50	1	52.30	52.20	4	3,413	0.12%
2020/12/18	1.1	51.92	0	0.00	51.90	1.1	3,403	0.03%
2020/12/17	11	52.59	1	52.50	52.60	10	3,360	0.30%
2020/12/16	3	52.90	1	52.60	52.90	2	3,354	0.06%
2020/12/15	0	0.00	60	52.30	52.00	-60	3,341	-1.80%
2020/12/14	10	53.40	0	0.00	52.70	10	3,279	0.30%
2020/12/11	1.1	52.52	1	52.70	53.00	0.1	3,205	0.00%
2020/12/10	2.1	53.65	0	0.00	53.20	2.1	3,128	0.07%
2020/12/09	65	54.90	0	0.00	54.70	65	2,998	2.17%
2020/12/08	7.1	55.09	22	55.11	54.70	-14.9	2,877	-0.52%
2020/12/07	4	54.95	10	55.06	56.30	-6	2,632	-0.23%
2020/12/04	0	0.00	3	52.57	52.50	-3	2,227	-0.13%
2020/12/02	0	0.00	1	52.20	52.20	-1	2,119	-0.05%
2020/11/30	8	52.41	2	52.50	52.60	6	2,111	0.28%
2020/11/25	0	51.80	0	0.00	51.60	0	2,039	0.00%
2020/11/24	0	0.00	12	52.10	51.60	-12	2,028	-0.59%
2020/11/23	1	52.60	3	52.40	52.40	-2	2,003	-0.10%
2020/11/16	10	51.20	0	0.00	51.50	10	1,987	0.50%
2020/11/13	1	51.10	0	0.00	51.00	1	1,988	0.05%
2020/11/12	1	52.00	2	52.20	52.30	-1	1,946	-0.05%
2020/11/11	1	51.90	1	52.30	52.30	0	1,952	0.00%
2020/11/10	0.1	51.90	0	0.00	51.60	0.1	1,934	0.01%
2020/11/06	0	0.00	10	51.40	51.30	-10	1,968	-0.51%
2020/11/05	0	0.00	121	51.40	51.20	-121	1,984	-6.10%	大賣/鉅額交易
2020/11/04	1	51.20	0	0.00	51.10	1	1,995	0.05%
2020/10/29	10	50.20	0	0.00	50.40	10	2,036	0.49%
2020/10/21	0	0.00	3	51.60	51.40	-3	2,221	-0.14%
2020/10/20	43	51.51	0	0.00	51.60	43	2,272	1.89%
2020/10/19	3	51.90	0	0.00	51.90	3	2,330	0.13%
2020/10/16	81	51.98	0	0.00	51.20	81	2,420	3.35%
2020/10/15	1	51.40	0	0.00	51.40	1	2,494	0.04%
2020/10/14	1	52.10	0	0.00	51.80	1	2,580	0.04%
2020/09/30	0	51.60	0	0.00	51.50	0	2,926	0.00%
2020/09/24	11	50.55	2	50.40	50.30	9	3,106	0.29%
2020/09/23	1.1	51.25	0	0.00	51.40	1.1	3,069	0.04%
2020/09/22	6	52.05	0	0.00	52.00	6	3,132	0.19%
2020/09/21	1	53.70	0	0.00	53.00	1	3,162	0.03%
2020/09/18	0	0.00	2	53.10	52.60	-2	3,183	-0.06%
2020/09/15	0	0.00	2	53.10	53.20	-2	3,260	-0.06%
2020/09/14	2	52.70	0	0.00	52.80	2	3,342	0.06%
2020/09/08	1	52.30	0	0.00	52.30	1	3,422	0.03%
2020/09/07	1	53.10	0	0.00	52.70	1	3,443	0.03%
2020/09/02	0	0.00	1	53.30	53.40	-1	3,466	-0.03%
2020/09/01	0	0.00	2	53.15	53.00	-2	3,495	-0.06%
2020/08/31	1	53.10	0	0.00	52.20	1	3,513	0.03%
2020/08/27	1	52.80	0	0.00	53.10	1	3,529	0.03%
2020/08/26	0	0.00	3	53.20	53.30	-3	3,540	-0.08%
2020/08/25	0	0.00	1	53.20	53.10	-1	3,558	-0.03%
2020/08/24	0	0.00	1	52.40	52.10	-1	3,587	-0.03%
2020/08/21	1	51.80	0	0.00	51.80	1	3,590	0.03%
2020/08/20	9	51.47	0	0.00	51.20	9	3,581	0.25%
2020/08/19	0	0.00	1	54.20	53.50	-1	3,523	-0.03%
2020/08/17	0	0.00	2	54.20	54.30	-2	3,521	-0.06%
2020/08/14	1	53.40	0	0.00	53.60	1	3,521	0.03%
2020/08/13	6	53.02	0	0.00	53.10	6	3,519	0.17%
2020/08/12	3	53.73	0	0.00	53.60	3	3,485	0.09%
2020/08/07	0	0.00	3	54.27	54.30	-3	3,561	-0.08%
2020/08/04	1	53.90	0	0.00	54.50	1	3,614	0.03%
2020/07/31	1	54.50	0	0.00	54.20	1	3,640	0.03%
2020/07/29	0	0.00	1	53.90	53.70	-1	3,676	-0.03%
2020/07/27	0	0.00	1	53.80	53.60	-1	3,923	-0.03%
2020/07/24	6	54.30	4	54.60	54.20	2	3,912	0.05%
2020/07/23	7	55.40	8	55.83	55.30	-1	3,881	-0.03%
2020/07/22	7	57.81	0	0.00	58.00	7	3,845	0.18%
2020/07/21	10	57.00	4	57.18	57.60	6	3,757	0.16%
2020/07/20	10	57.11	1	57.30	56.90	9	3,695	0.24%
2020/07/17	1	57.80	3	57.77	57.70	-2	3,632	-0.06%
2020/07/16	0	0.00	2	57.85	58.00	-2	3,580	-0.06%
2020/07/15	4	57.90	3.2	57.61	57.20	0.8	3,552	0.02%
2020/07/13	1	58.20	1	57.70	58.00	0	3,522	0.00%
2020/07/10	1	57.10	1	57.10	57.10	0	3,528	0.00%
2020/07/09	0	0.00	1	58.00	58.00	-1	3,536	-0.03%
2020/07/08	3	58.00	8	58.04	58.20	-5	3,499	-0.14%
2020/07/07	5	57.82	1	58.80	57.90	4	3,496	0.11%
2020/07/06	11	57.81	2	57.90	57.80	9	3,540	0.25%
2020/07/03	1	57.40	100	57.00	57.00	-99	3,549	-2.79%
2020/07/01	31	57.10	31	57.69	57.00	0	3,542	0.00%
2020/06/30	0	0.00	3	56.37	56.50	-3	3,455	-0.09%
2020/06/29	1	55.30	0	0.00	55.20	1	3,419	0.03%
2020/06/24	0	0.00	12	55.81	55.90	-12	3,392	-0.35%
2020/06/23	0	0.00	4	54.80	54.70	-4	3,334	-0.12%
2020/06/22	0	0.00	5	54.24	54.40	-5	3,338	-0.15%
2020/06/19	6	54.90	1	54.30	54.10	5	3,365	0.15%
2020/06/17	0	0.00	1	54.80	54.50	-1	3,313	-0.03%
2020/06/15	5	53.52	0	0.00	53.10	5	3,485	0.14%
2020/06/12	5	53.00	0	0.00	53.80	5	3,523	0.14%
2020/06/11	1	55.00	0	0.00	54.50	1	3,600	0.03%
2020/06/10	0	0.00	0.1	55.70	55.70	-0.1	3,628	0.00%
2020/06/09	0	0.00	1.2	55.34	55.40	-1.2	3,744	-0.03%
2020/06/08	1	55.60	22	55.60	55.80	-21	3,846	-0.55%
2020/06/05	2	55.50	0	0.00	55.50	2	3,834	0.05%
2020/06/04	1	55.20	1	55.50	55.20	0	3,822	0.00%
2020/06/03	0	0.00	5	55.20	55.20	-5	3,835	-0.13%
2020/05/28	0	0.00	1	54.40	53.70	-1	3,791	-0.03%
2020/05/27	1	54.30	2	54.20	54.30	-1	3,829	-0.03%
2020/05/26	2	54.00	2	53.55	54.00	0	3,853	0.00%
2020/05/25	5	53.00	1	53.20	53.20	4	3,859	0.10%
2020/05/18	2	53.55	0	0.00	53.70	2	3,845	0.05%
2020/05/14	0	0.00	10	55.70	55.50	-10	3,778	-0.26%
2020/05/12	11	56.88	10	56.40	56.50	1	3,743	0.03%
2020/05/07	0	0.00	5	56.04	56.00	-5	3,679	-0.14%
2020/05/06	3	56.13	2	55.65	55.50	1	3,663	0.03%
2020/05/05	103	56.59	3	55.83	55.90	100	3,633	2.75%	大買/
2020/05/04	0	0.00	1	55.60	56.30	-1	3,626	-0.03%
2020/04/30	27	57.76	103	57.90	57.60	-76	3,581	-2.12%	大賣/
2020/04/29	106	54.81	101	55.00	54.90	5	3,414	0.15%	大買/大賣/
2020/04/28	1	54.60	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%
2020/04/22	1	51.60	2	51.95	53.10	-1	3,514	-0.03%
2020/04/21	1	54.00	4	53.05	52.40	-3	3,505	-0.09%
2020/04/20	2	54.25	0	0.00	54.40	2	3,478	0.06%
2020/04/17	0	0.00	2	54.65	54.50	-2	3,472	-0.06%
2020/04/16	1	54.00	10	54.30	54.00	-9	3,419	-0.26%
2020/04/15	0	0.00	1	54.30	54.50	-1	3,391	-0.03%
2020/04/14	10	53.90	15	54.20	54.30	-5	3,367	-0.15%
2020/04/13	2	53.80	0	0.00	53.50	2	3,353	0.06%
2020/04/10	2	54.05	0	0.00	54.30	2	3,367	0.06%
2020/04/09	21	55.02	2	56.15	54.80	19	3,354	0.57%
2020/04/08	0	0.00	1	53.50	53.40	-1	3,239	-0.03%
2020/04/06	0	0.00	1	49.60	49.95	-1	3,167	-0.03%
2020/04/01	1	49.05	1	49.05	49.00	0	3,164	0.00%
2020/03/27	0	0.00	4	50.40	49.55	-4	3,154	-0.13%
2020/03/26	0	0.00	4.1	49.86	49.65	-4.1	3,135	-0.13%
2020/03/25	1	50.10	0	0.00	49.95	1	3,165	0.03%
2020/03/24	0	0.00	1	48.70	48.75	-1	3,153	-0.03%
2020/03/20	0.1	49.50	3	48.83	49.50	-3	3,220	-0.09%
2020/03/19	3	47.45	11	46.38	46.20	-8	3,172	-0.25%
2020/03/18	1	50.30	2	50.70	50.00	-1	3,119	-0.03%
2020/03/17	5	50.16	1	50.70	51.00	4	3,177	0.13%
2020/03/16	0	0.00	0.2	52.10	52.00	-0.2	3,134	-0.01%
2020/03/13	1	50.80	6	51.00	53.30	-5	3,082	-0.16%
2020/03/12	2	55.60	11	55.10	55.20	-9	2,982	-0.30%
2020/03/11	1	58.00	2	58.30	58.10	-1	2,899	-0.03%
2020/03/10	3	58.10	0	0.00	58.10	3	2,910	0.10%
2020/03/09	2	58.05	0	0.00	58.50	2	2,907	0.07%
2020/03/06	2	58.75	0	0.00	58.50	2	2,863	0.07%
2020/03/05	1	59.90	1	59.60	59.90	0	2,843	0.00%
2020/03/04	2	58.95	0	0.00	59.00	2	2,858	0.07%
2020/03/03	0	0.00	1	59.80	59.20	-1	2,843	-0.04%
2020/03/02	2	58.50	0	0.00	58.70	2	2,850	0.07%
2020/02/27	3	59.50	0	0.00	59.50	3	2,885	0.10%
2020/02/26	4.1	59.48	0	0.00	59.60	4.1	2,863	0.14%
2020/02/25	0	0.00	1	59.90	59.90	-1	2,870	-0.03%
2020/02/24	1.1	60.12	0	0.00	60.10	1.1	2,888	0.04%
2020/02/21	1	60.60	0	0.00	60.50	1	2,895	0.03%
2020/02/20	1	60.50	0	0.00	60.70	1	2,941	0.03%
2020/02/19	0	0.00	2	60.80	61.10	-2	2,964	-0.07%
2020/02/17	6	60.67	3	60.73	60.60	3	3,025	0.10%
2020/02/14	0	0.00	1	61.30	61.20	-1	3,032	-0.03%
2020/02/13	1.1	61.49	0	0.00	61.30	1.1	3,058	0.03%
2020/02/12	1	61.00	2	61.40	61.20	-1	3,074	-0.03%
2020/02/11	1	60.80	0	0.00	60.60	1	3,095	0.03%
2020/02/07	1	61.00	1	60.70	61.40	0	3,186	0.00%
2020/02/06	0	0.00	2	61.50	61.60	-2	3,264	-0.06%
2020/02/05	3	60.90	0	0.00	61.00	3	3,438	0.09%
2020/02/04	4	60.30	1	60.70	61.00	3	3,554	0.08%
2020/02/03	0	0.00	2	59.00	59.30	-2	3,564	-0.06%
2020/01/31	0	0.00	4	60.20	60.50	-4	3,521	-0.11%
2020/01/16	0	0.00	4	65.20	65.20	-4	3,385	-0.12%
2020/01/14	0	0.00	0.8	65.50	65.60	-0.8	3,430	-0.02%
2020/01/13	0	0.00	2	65.20	65.00	-2	3,435	-0.06%
2020/01/08	3	64.50	0	0.00	64.30	3	3,487	0.09%
2020/01/07	0	0.00	3	64.97	65.00	-3	3,466	-0.09%
2020/01/06	1	65.00	5	65.56	65.30	-4	3,461	-0.12%
2020/01/03	0	0.00	5	66.56	66.60	-5	3,467	-0.14%
2020/01/02	3	66.33	0	0.00	66.30	3	3,487	0.09%
2019/12/31	2	66.25	0	0.00	66.20	2	3,517	0.06%
2019/12/30	1	66.70	0	0.00	66.60	1	3,513	0.03%
2019/12/27	2	67.00	0.2	67.00	67.00	1.8	3,513	0.05%
2019/12/18	5	69.10	1	69.00	69.10	4	3,545	0.11%
2019/12/13	0	0.00	2	68.90	68.80	-2	3,596	-0.06%
2019/12/12	0	0.00	1	69.20	68.80	-1	3,555	-0.03%
2019/12/11	10	68.76	3	68.60	68.80	7	3,452	0.20%
2019/12/10	1	67.80	0	0.00	67.90	1	3,428	0.03%
2019/12/09	1	68.10	3	67.87	67.90	-2	3,437	-0.06%
2019/12/06	2	66.40	1	67.30	67.30	1	3,411	0.03%
2019/12/05	1	67.40	0	0.00	67.50	1	3,385	0.03%
2019/12/02	0	0.00	2	66.60	66.80	-2	3,372	-0.06%
2019/11/29	4	67.25	4	67.35	66.60	0	3,357	0.00%
2019/11/28	1	68.00	0	0.00	68.00	1	3,332	0.03%
2019/11/27	1	68.40	1	68.10	68.10	0	3,354	0.00%
2019/11/25	1	67.20	0	0.00	67.20	1	3,265	0.03%
2019/11/21	0	0.00	8	67.20	67.20	-8	3,261	-0.25%
2019/11/20	0	0.00	2	67.00	67.20	-2	3,263	-0.06%
2019/11/19	1	66.40	8	67.11	67.20	-7	3,257	-0.21%
2019/11/18	1	65.80	0	0.00	66.70	1	3,230	0.03%
2019/11/15	0	0.00	0.1	65.40	65.40	-0.1	3,207	0.00%
2019/11/14	5	65.08	0	0.00	65.00	5	3,202	0.16%
2019/11/12	1	65.80	0	0.00	66.80	1	3,190	0.03%
2019/11/11	3	66.00	0	0.00	65.90	3	3,172	0.09%
2019/11/08	5	68.10	6	67.00	67.00	-1	3,142	-0.03%
2019/11/07	2	66.60	1	66.60	66.70	1	3,104	0.03%
2019/11/06	2	67.80	1	67.50	67.50	1	3,073	0.03%
2019/11/05	108	68.32	4	69.15	68.90	104	3,033	3.43%	大買/鉅額交易
2019/11/04	6	68.65	6	69.32	69.30	0	2,979	0.00%
2019/11/01	2	67.20	9	66.81	67.30	-7	2,808	-0.25%
2019/10/30	0	0.00	9	65.56	65.50	-9	2,742	-0.33%
2019/10/29	1	65.20	12	65.15	65.40	-11	2,737	-0.40%
2019/10/25	0	0.00	8	64.60	64.70	-8	2,717	-0.29%
2019/10/23	1	65.60	0	0.00	65.40	1	2,745	0.04%
2019/10/22	0	0.00	6	65.82	65.70	-6	2,779	-0.22%
2019/10/21	0	0.00	22	65.10	65.60	-22	2,781	-0.79%
2019/10/17	1	65.10	0	0.00	65.20	1	2,780	0.04%
2019/10/16	0	0.00	10	64.30	64.50	-10	2,760	-0.36%
2019/10/15	0	0.00	8	64.00	64.00	-8	2,766	-0.29%
2019/10/14	0	0.00	1	63.70	63.90	-1	2,818	-0.04%
2019/10/09	1	63.00	0	0.00	63.00	1	2,835	0.04%
2019/10/08	0	0.00	11	63.89	64.50	-11	2,855	-0.39%
2019/10/07	2	63.40	8	63.65	63.50	-6	2,938	-0.20%
2019/10/04	0	0.00	1	64.20	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	64.90	65.70	-1	2,886	-0.03%
2019/09/26	2	65.70	1.8	65.64	65.30	0.2	2,822	0.01%
2019/09/24	10	65.95	3	66.13	66.40	7	2,755	0.25%
2019/09/20	18	66.28	2	66.00	65.60	16	2,699	0.59%
2019/09/16	0	0.00	5	64.52	64.70	-5	2,502	-0.20%
2019/09/12	5	64.30	2	64.20	64.30	3	2,507	0.12%
2019/09/11	1	63.40	0	0.00	63.60	1	2,484	0.04%
2019/09/10	0	0.00	0.6	63.30	63.40	-0.6	2,484	-0.02%
2019/09/06	10	63.70	0	0.00	63.40	10	2,511	0.40%
2019/09/04	0	0.00	5	63.22	63.20	-5	2,493	-0.20%
2019/09/03	1	62.50	0	0.00	62.50	1	2,487	0.04%
2019/09/02	1	63.40	1	63.20	63.50	0	2,485	0.00%
2019/08/23	10	64.10	1	64.30	64.30	9	2,455	0.37%
2019/08/15	0	0.00	1	61.00	61.40	-1	2,422	-0.04%
2019/08/14	2	61.60	1	62.00	61.30	1	2,408	0.04%
2019/08/08	0	0.00	1	61.10	61.20	-1	2,405	-0.04%
2019/08/07	3	60.53	0	0.00	60.20	3	2,408	0.12%
2019/08/05	7	60.41	1	60.90	60.50	6	2,382	0.25%
2019/08/02	10	61.95	0	0.00	61.30	10	2,362	0.42%
2019/08/01	4	63.45	0	0.00	63.60	4	2,349	0.17%
2019/07/25	0	0.00	1	64.20	64.60	-1	2,319	-0.04%
2019/07/24	2	66.90	0	0.00	66.70	2	2,282	0.09%
2019/07/23	0	0.00	5	67.80	67.30	-5	2,217	-0.23%
2019/07/18	3	66.77	3	66.73	66.80	0	2,149	0.00%
2019/07/17	1	67.00	4	66.80	66.80	-3	2,178	-0.14%
2019/07/16	0	0.00	1	67.00	67.10	-1	2,170	-0.05%
2019/07/15	1	65.50	10	66.10	66.10	-9	2,153	-0.42%
2019/07/12	0	0.00	11	66.08	66.10	-11	2,251	-0.49%
2019/07/11	8	65.99	2	65.80	65.90	6	2,258	0.27%
2019/07/09	6	63.60	7	64.40	63.60	-1	2,300	-0.04%
2019/07/05	1	64.60	0	0.00	64.60	1	2,382	0.04%
2019/07/04	0	0.00	2	64.20	64.40	-2	2,475	-0.08%
2019/07/02	2	64.05	0	0.00	64.10	2	2,604	0.08%
2019/07/01	0	0.00	2	64.05	64.10	-2	2,643	-0.08%
2019/06/28	31	63.10	30	63.10	63.10	1	2,719	0.04%
2019/06/24	0	0.00	1	64.10	64.10	-1	2,941	-0.03%
2019/06/21	6	64.10	0	0.00	64.20	6	2,957	0.20%
2019/06/20	0	0.00	2	63.05	63.60	-2	2,925	-0.07%
2019/06/19	2	61.80	1	62.20	62.10	1	2,921	0.03%
2019/06/18	2	61.55	0	0.00	61.40	2	2,912	0.07%
2019/06/14	3	62.10	0	0.00	62.10	3	2,889	0.10%
2019/06/13	1	61.30	0	0.00	61.90	1	2,889	0.03%
2019/06/06	1	61.40	0	0.00	61.10	1	3,063	0.03%
2019/06/05	0	0.00	1	62.30	61.50	-1	3,074	-0.03%
2019/05/22	1	61.20	28	61.05	61.00	-27	3,152	-0.86%
2019/05/21	1	61.40	0	0.00	61.60	1	3,173	0.03%
2019/05/17	1	61.20	14	61.00	60.70	-13	3,173	-0.41%
2019/05/16	0	0.00	1	62.30	61.30	-1	3,158	-0.03%
2019/05/14	2	63.50	3	63.37	63.30	-1	3,151	-0.03%
2019/05/10	3	65.97	1	66.70	66.20	2	3,151	0.06%
2019/05/09	2	66.95	55.1	66.98	66.10	-53.1	3,183	-1.67%
2019/05/08	1	67.80	1	68.30	67.70	0	3,142	0.00%
2019/05/07	0	0.00	1	69.00	69.40	-1	3,141	-0.03%
2019/05/06	1	67.60	2	67.35	67.30	-1	3,145	-0.03%
2019/05/03	3	69.50	1	69.70	70.00	2	3,111	0.06%
2019/05/02	6	69.23	6	69.38	69.40	0	3,103	0.00%
2019/04/29	1	69.40	5	68.90	69.40	-4	3,111	-0.13%
2019/04/26	0	0.00	1	69.20	68.90	-1	3,156	-0.03%
2019/04/25	1	70.00	0	0.00	69.80	1	3,184	0.03%
2019/04/23	1	68.80	0	0.00	70.00	1	3,261	0.03%
2019/04/22	1	69.70	0	0.00	69.50	1	3,237	0.03%
2019/04/19	2	70.70	4	69.98	70.00	-2	3,250	-0.06%
2019/04/18	85	71.86	9.1	72.00	71.10	75.9	3,247	2.34%
2019/04/17	2	72.10	4	72.08	72.00	-2	3,148	-0.06%
2019/04/16	1	71.60	2	71.05	71.20	-1	3,099	-0.03%
2019/04/15	4	70.35	39	71.07	71.10	-35	3,044	-1.15%
2019/04/12	12	68.03	10	68.65	68.50	2	2,972	0.07%
2019/04/11	0	0.00	2	67.80	67.30	-2	2,906	-0.07%
2019/04/10	40	67.22	5	67.74	67.30	35	2,869	1.22%
2019/04/09	4	66.20	0	0.00	66.80	4	2,774	0.14%
2019/04/08	40	65.21	16	66.19	66.70	24	2,753	0.87%
2019/04/03	10	64.68	14	64.72	65.00	-4	2,644	-0.15%
2019/04/02	4	64.75	34	64.52	64.80	-30	2,605	-1.15%
2019/04/01	6	63.83	4	64.10	63.80	2	2,515	0.08%
2019/03/29	1	61.50	0	0.00	61.50	1	2,361	0.04%
2019/03/25	2	61.55	3	62.10	61.80	-1	2,271	-0.04%
2019/03/22	0	0.00	1	62.30	62.60	-1	2,252	-0.04%
2019/03/21	2	63.50	4	63.48	63.60	-2	2,241	-0.09%
2019/03/20	1	63.20	0	0.00	63.10	1	2,269	0.04%
2019/03/19	0	0.00	3	62.60	63.00	-3	2,303	-0.13%
2019/03/18	1	62.40	0	0.00	62.50	1	2,379	0.04%
2019/03/13	0	0.00	1	61.40	61.70	-1	2,263	-0.04%
2019/03/12	2	61.20	0	0.00	61.40	2	2,262	0.09%
2019/03/04	1	61.80	0	0.00	62.20	1	2,653	0.04%
2019/02/26	32	62.81	0	0.00	62.60	32	2,632	1.22%
2019/02/25	2	63.35	2	63.05	63.50	0	2,614	0.00%
2019/02/20	0	0.00	1.1	61.43	62.00	-1.1	2,649	-0.04%
2019/02/19	1	60.90	0	0.00	60.90	1	2,671	0.04%
2019/02/14	0	0.00	1	60.90	61.20	-1	2,754	-0.04%
2019/02/13	0	0.00	1	60.60	61.20	-1	2,788	-0.04%
2019/02/12	1	59.90	0	0.00	60.40	1	2,764	0.04%
2019/01/25	0	0.00	1	58.80	58.50	-1	2,709	-0.04%
2019/01/24	0.2	58.40	0	0.00	58.40	0.2	2,696	0.01%
2019/01/23	0	0.00	1	58.20	58.20	-1	2,708	-0.04%
2019/01/22	1	58.40	0	0.00	58.30	1	2,716	0.04%
2019/01/21	1	59.10	0	59.20	59.20	1	2,717	0.04%
2019/01/18	0	0.00	1	58.20	58.60	-1	2,721	-0.04%
2019/01/17	2.1	57.81	0	0.00	57.90	2.1	2,715	0.08%
2019/01/16	1	57.90	0	0.00	57.80	1	2,703	0.04%
2019/01/15	4	57.85	0	0.00	57.80	4	2,710	0.15%
2019/01/08	0	0.00	1	59.10	58.70	-1	2,689	-0.04%
2019/01/07	2	59.55	0	0.00	58.90	2	2,715	0.07%
2019/01/04	1	58.50	1	58.50	58.90	0	2,752	0.00%
2018/12/26	0	0.00	1	60.50	60.00	-1	2,956	-0.03%
2018/12/22	1	60.30	1	60.30	60.20	0	2,964	0.00%
2018/12/19	0	0.00	0.5	60.70	61.00	-0.5	2,996	-0.02%
2018/12/17	0.1	60.70	0	0.00	60.60	0.1	3,058	0.00%
2018/12/13	0	0.00	3	60.73	61.30	-3	3,065	-0.10%
2018/12/12	6	60.58	0	0.00	61.00	6	3,043	0.20%
2018/12/11	1	59.50	0	0.00	59.80	1	3,016	0.03%
2018/12/06	0.1	61.70	0	0.00	61.50	0.1	3,007	0.00%
2018/12/05	0	0.00	1	62.00	62.00	-1	2,967	-0.03%
2018/12/04	1	62.50	0	0.00	62.80	1	3,000	0.03%
2018/12/03	2	63.40	4	63.13	63.30	-2	3,000	-0.07%
2018/11/30	1	60.90	0	0.00	62.20	1	2,962	0.03%
2018/11/29	9	61.90	2	61.50	61.30	7	2,796	0.25%
2018/11/28	2	61.70	0	0.00	62.10	2	2,739	0.07%
2018/11/27	1.1	61.05	0	0.00	61.20	1.1	2,710	0.04%
2018/11/26	1	61.80	0	0.00	61.60	1	2,706	0.04%
2018/11/23	1	60.90	0	0.00	60.90	1	2,716	0.04%
2018/11/22	12	61.50	1	61.70	61.20	11	2,728	0.40%
2018/11/21	2	60.95	0	0.00	61.20	2	2,730	0.07%
2018/11/20	0	0.00	3	61.27	61.80	-3	2,690	-0.11%
2018/11/19	1	62.60	3	62.33	62.50	-2	2,640	-0.08%
2018/11/16	6	62.48	0	0.00	62.50	6	2,639	0.23%
2018/11/15	3	62.83	0	0.00	62.90	3	2,650	0.11%
2018/11/14	1	63.80	0	0.00	64.10	1	2,607	0.04%
2018/11/13	1	64.90	4	62.00	65.20	-3	2,602	-0.12%
2018/11/12	2	64.20	3	64.67	64.20	-1	2,577	-0.04%
2018/11/09	0	0.00	2	66.95	67.20	-2	2,556	-0.08%
2018/11/08	1	66.50	0	0.00	66.60	1	2,571	0.04%
2018/11/02	1	66.50	0	0.00	66.70	1	2,624	0.04%
2018/11/01	1	66.00	0	0.00	66.00	1	2,627	0.04%
2018/10/29	60	64.10	60	64.00	64.40	0	2,627	0.00%
2018/10/26	2	64.90	0	0.00	64.00	2	2,630	0.08%
2018/10/25	0	0.00	21	63.80	63.80	-21	2,632	-0.80%
2018/10/23	21	65.50	1	65.80	65.00	20	2,615	0.76%
2018/10/22	0	0.00	1	67.00	68.30	-1	2,592	-0.04%
2018/10/19	1	65.50	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%
2018/10/12	0	0.00	1	65.10	65.60	-1	2,817	-0.04%
2018/10/11	5	66.16	2	65.00	64.00	3	2,844	0.11%
2018/10/09	1	71.70	0	0.00	70.80	1	2,746	0.04%
2018/10/08	6	72.13	0	0.00	71.80	6	2,745	0.22%
2018/10/05	1	72.50	0	0.00	72.10	1	2,753	0.04%
2018/10/04	1	73.40	0	0.00	73.20	1	2,746	0.04%
2018/09/28	0	0.00	2	75.10	74.50	-2	2,776	-0.07%
2018/09/27	1	74.40	0	0.00	74.50	1	2,759	0.04%
2018/09/26	0	0.00	1	74.70	74.80	-1	2,749	-0.04%
2018/09/21	1	73.00	0.1	73.20	73.00	0.9	2,736	0.03%
2018/09/19	1	73.60	0	0.00	73.90	1	2,749	0.04%
2018/09/18	0	0.00	1	73.40	73.30	-1	2,763	-0.04%
2018/09/17	2	73.65	0	0.00	73.70	2	2,772	0.07%
2018/09/14	2	75.20	0	0.00	74.70	2	2,778	0.07%
2018/09/12	1	73.60	0	0.00	73.20	1	2,804	0.04%
2018/09/10	0	0.00	70	73.54	73.50	-70	2,801	-2.50%
2018/09/07	0	0.00	2	76.20	75.10	-2	2,805	-0.07%
2018/09/06	1	77.40	0	0.00	76.80	1	2,777	0.04%
2018/09/04	1	78.20	0	0.00	78.20	1	2,742	0.04%
2018/09/03	0	0.00	2	78.15	77.90	-2	2,730	-0.07%
2018/08/31	3	78.00	0	0.00	78.00	3	2,746	0.11%
2018/08/29	0	0.00	1.2	78.40	78.10	-1.2	2,803	-0.04%
2018/08/28	0	0.00	2	77.95	78.00	-2	2,797	-0.07%
2018/08/27	1	77.70	2	77.55	77.70	-1	2,796	-0.04%
2018/08/24	0	0.00	1	77.10	77.20	-1	2,795	-0.04%
2018/08/22	0	0.00	0.1	77.70	77.70	-0.1	2,907	0.00%
2018/08/20	2	75.30	3	75.50	75.50	-1	2,880	-0.03%
2018/08/17	3	75.03	2	75.30	75.50	1	2,900	0.03%
2018/08/16	0	0.00	5	75.18	75.40	-5	2,907	-0.17%
2018/08/15	2	73.55	0	0.00	73.50	2	2,892	0.07%
2018/08/14	13	74.70	0	0.00	74.40	13	2,884	0.45%
2018/08/13	3	75.83	0	0.00	75.80	3	2,874	0.10%
2018/08/10	2	77.65	2	77.70	77.60	0	2,860	0.00%
2018/08/08	2	78.15	1	78.10	78.00	1	2,890	0.03%
2018/08/07	0	0.00	2	78.00	77.40	-2	2,934	-0.07%
2018/08/06	0	0.00	3	77.40	77.70	-3	2,953	-0.10%
2018/08/03	0	0.00	10	76.74	77.00	-10	2,964	-0.34%
2018/08/02	0	0.00	2	76.95	76.50	-2	2,963	-0.07%
2018/08/01	1	77.20	5	76.78	77.20	-4	2,958	-0.14%
2018/07/31	0	0.00	5	76.30	75.90	-5	2,946	-0.17%
2018/07/27	1	75.60	0	0.00	75.60	1	2,917	0.03%
2018/07/25	1	76.30	1	76.00	75.80	0	2,889	0.00%
2018/07/24	0	0.00	14	79.89	80.00	-14	2,837	-0.49%
2018/07/23	2	78.50	2	78.70	78.80	0	2,711	0.00%
2018/07/20	0	0.00	2	77.75	78.30	-2	2,691	-0.07%
2018/07/19	0	0.00	3.4	78.14	78.40	-3.4	2,671	-0.13%
2018/07/18	1	77.30	2	76.80	77.50	-1	2,648	-0.04%
2018/07/17	1	75.90	0	0.00	75.60	1	2,580	0.04%
2018/07/16	10	75.53	2	75.85	75.50	8	2,560	0.31%
2018/07/13	31	75.19	30	75.20	75.20	1	2,578	0.04%
2018/07/10	0	0.00	1	73.30	73.60	-1	2,630	-0.04%
2018/07/06	0	0.00	3	72.57	72.60	-3	2,650	-0.11%
2018/07/03	0	0.00	2	73.20	73.00	-2	2,744	-0.07%
2018/07/02	1	73.80	0	0.00	73.20	1	2,758	0.04%
2018/06/27	0	0.00	6	72.25	72.50	-6	2,742	-0.22%
2018/06/26	1	72.00	8	72.10	72.50	-7	2,738	-0.26%
2018/06/25	8	72.78	1	73.00	72.80	7	2,720	0.26%
2018/06/22	7	73.44	0	0.00	73.30	7	2,716	0.26%
2018/06/21	3	74.13	1	74.00	74.00	2	2,690	0.07%
2018/06/20	4	74.25	1	74.10	74.20	3	2,712	0.11%
2018/06/15	1	75.20	0	0.00	75.10	1	2,693	0.04%
2018/06/14	3	76.20	0	0.00	75.40	3	2,675	0.11%
2018/06/13	0	0.00	1	77.30	76.90	-1	2,662	-0.04%
2018/06/12	2	76.40	1	76.30	76.70	1	2,731	0.04%
2018/06/08	1	78.20	0	0.00	77.20	1	2,814	0.04%
2018/06/07	1	77.80	7	77.64	78.00	-6	2,831	-0.21%
2018/06/06	0	0.00	13	76.72	77.00	-13	2,826	-0.46%
2018/06/05	18	75.59	11	75.69	75.70	7	2,811	0.25%
2018/06/04	8	75.56	5	75.64	75.50	3	2,800	0.11%
2018/06/01	0	0.00	1	74.20	74.70	-1	2,791	-0.04%
2018/05/30	4	74.28	2	74.50	74.20	2	2,753	0.07%
2018/05/29	1	75.30	0	0.00	75.40	1	2,733	0.04%
2018/05/28	10	76.00	41	75.61	75.70	-31	2,782	-1.11%
2018/05/25	0	0.00	13	75.22	75.10	-13	2,787	-0.47%
2018/05/24	0	0.00	2	74.80	74.80	-2	2,763	-0.07%
2018/05/23	13	73.91	0	0.00	73.30	13	2,769	0.47%
2018/05/22	2	73.80	0	0.00	74.00	2	2,812	0.07%
2018/05/21	10	74.30	2	73.90	74.10	8	2,838	0.28%
2018/05/18	1	74.00	0	0.00	73.40	1	2,859	0.03%
2018/05/17	6	74.20	4	74.30	74.00	2	2,885	0.07%
2018/05/16	17	74.73	0	0.00	74.20	17	2,893	0.59%
2018/05/15	12	75.58	10	75.70	75.20	2	2,918	0.07%
2018/05/14	0	0.00	11	78.07	78.00	-11	3,054	-0.36%
2018/05/11	0	0.00	10	77.90	77.30	-10	3,059	-0.33%
2018/05/10	10	76.70	2	76.75	76.60	8	3,081	0.26%
2018/05/08	10	76.20	0	0.00	75.80	10	3,151	0.32%
2018/05/07	0	0.00	37	74.24	76.00	-37	3,203	-1.15%
2018/05/04	0	0.00	2	73.65	74.00	-2	3,241	-0.06%
2018/05/03	1	73.70	0	0.00	73.80	1	3,288	0.03%
2018/04/30	3	74.17	1	73.60	73.90	2	3,319	0.06%
2018/04/27	2	74.00	2	73.90	73.90	0	3,334	0.00%
2018/04/26	1	75.30	1	75.50	74.00	0	3,351	0.00%
2018/04/25	1	71.90	2	74.45	74.90	-1	3,411	-0.03%
2018/04/24	2	72.85	0	0.00	72.80	2	3,429	0.06%
2018/04/23	10	75.30	0	0.00	74.90	10	3,419	0.29%
2018/04/20	4	75.88	0	0.00	76.00	4	3,428	0.12%
2018/04/19	1.1	75.72	1	76.60	76.90	0.1	3,439	0.00%
2018/04/17	0	0.00	1	77.70	77.50	-1	3,405	-0.03%
2018/04/16	11	78.23	0	0.00	78.60	11	3,410	0.32%
2018/04/13	2	78.65	2	78.80	78.50	0	3,451	0.00%
2018/04/11	2	78.65	0	0.00	78.80	2	3,453	0.06%
2018/04/09	5	77.52	0	0.00	77.80	5	3,436	0.15%
2018/04/03	1	78.20	2	78.00	78.20	-1	3,371	-0.03%
2018/04/02	2	79.20	0	0.00	79.20	2	3,358	0.06%
2018/03/31	3	79.23	20	79.30	79.60	-17	3,374	-0.50%
2018/03/30	23	80.15	0	0.00	80.00	23	3,364	0.68%
2018/03/29	0	0.00	5	78.10	78.10	-5	3,343	-0.15%
2018/03/28	1	78.20	0	0.00	78.40	1	3,356	0.03%
2018/03/26	1	77.90	4	78.10	78.00	-3	3,427	-0.09%
2018/03/23	1	78.20	2	78.10	78.40	-1	3,463	-0.03%
2018/03/22	0	0.00	1	79.30	79.30	-1	3,466	-0.03%
2018/03/21	1	79.90	0	0.00	79.90	1	3,443	0.03%
2018/03/16	9	79.46	1	79.40	79.10	8	3,490	0.23%
2018/03/15	18	79.69	1	79.60	79.60	17	3,438	0.49%
2018/03/14	3	80.10	2	80.40	80.10	1	3,435	0.03%
2018/03/13	3	81.57	2	81.75	81.70	1	3,424	0.03%
2018/03/12	1	81.00	2	80.80	81.20	-1	3,469	-0.03%
2018/03/09	10	80.20	1	80.10	79.70	9	3,486	0.26%
2018/03/08	1	78.90	1	79.20	79.00	0	3,472	0.00%
2018/03/02	3	78.87	0	0.00	78.90	3	3,779	0.08%
2018/03/01	1	79.60	0	0.00	79.70	1	3,870	0.03%
2018/02/23	1	79.30	2	79.30	79.40	-1	3,963	-0.03%
2018/02/22	3	78.77	0	0.00	79.00	3	4,008	0.07%
2018/02/12	5	78.60	2	78.50	78.30	3	4,036	0.07%
2018/02/09	7	77.07	1	77.60	78.50	6	4,084	0.15%
2018/02/08	4	79.55	2	79.00	79.20	2	4,135	0.05%
2018/02/07	2	80.25	0	0.00	80.30	2	4,252	0.05%
2018/02/06	6	80.32	10	78.00	78.70	-4	4,506	-0.09%
2018/02/05	3	82.70	0	0.00	82.90	3	4,409	0.07%
2018/02/02	3	84.10	2	84.30	84.10	1	4,464	0.02%
2018/02/01	1	84.80	3	84.77	85.00	-2	4,546	-0.04%
2018/01/31	4	82.90	4	83.70	83.40	0	4,596	0.00%
2018/01/30	4	84.00	4	83.70	83.50	0	4,616	0.00%
2018/01/29	5	85.08	4	84.60	84.50	1	4,613	0.02%
2018/01/25	0	0.00	1	86.90	86.70	-1	4,642	-0.02%
2018/01/24	6	85.65	1	85.90	86.50	5	4,754	0.11%
2018/01/23	0	0.00	1	86.40	86.20	-1	4,991	-0.02%
2018/01/22	17	86.39	5	86.70	86.90	12	5,056	0.24%
2018/01/19	2	87.35	2.2	87.96	87.40	-0.2	5,104	0.00%
2018/01/18	4	87.25	0	0.00	86.70	4	5,113	0.08%
2018/01/17	1	86.10	1	86.40	87.00	0	5,111	0.00%
2018/01/16	1	86.70	1	86.70	86.50	0	5,143	0.00%
2018/01/15	1	86.50	1	86.50	86.20	0	5,168	0.00%
2018/01/11	2	84.60	0	0.00	84.60	2	5,265	0.04%
2018/01/09	0	0.00	1	86.00	85.50	-1	5,335	-0.02%
2018/01/03	1	84.70	0	0.00	85.10	1	5,923	0.02%