鴻準 (2354)-華南永昌-小港券商分點個股進出

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
80.9
漲跌
▼3.6
漲幅
-4.26%
成交量
116,555張
產業
上市其他電子類股
1089人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻準 (2354)籌碼相關－華南永昌-小港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/11/21	29.1	81.65	27	81.91	80.90	2.1	51,554	0.00%
2024/11/20	113.7	86.11	17	85.74	84.50	96.7	49,798	0.19%	大買/
2024/11/19	46.1	91.33	34.2	92.20	93.80	11.9	47,199	0.03%
2024/11/18	45.7	93.32	10	90.62	88.40	35.7	46,044	0.08%
2024/11/15	64.8	97.27	84.5	97.92	96.60	-19.7	44,209	-0.04%
2024/11/14	41.5	93.62	41.6	92.29	92.00	-0.1	40,840	0.00%
2024/11/13	32.5	94.37	30	93.95	93.60	2.5	39,739	0.01%
2024/11/12	16.9	94.15	2	94.05	93.50	14.9	38,593	0.04%
2024/11/11	25.3	96.18	39	95.37	96.50	-13.7	37,192	-0.04%
2024/11/08	40.4	97.58	33.5	97.42	97.30	6.9	35,672	0.02%
2024/11/07	67	94.24	81.5	95.14	95.90	-14.5	32,558	-0.04%
2024/11/06	45.5	86.61	42	87.81	87.20	3.5	29,536	0.01%
2024/11/05	37.1	88.44	48	87.34	85.00	-10.9	27,356	-0.04%
2024/11/04	47	84.24	54.2	84.76	86.90	-7.2	24,236	-0.03%
2024/11/01	54.6	80.43	48	79.88	81.50	6.6	21,657	0.03%
2024/10/30	30.3	79.45	197.1	79.39	80.60	-166.8	17,694	-0.94%	大賣/鉅額交易
2024/10/29	44	71.56	137.3	71.33	73.30	-93.3	13,379	-0.70%	大賣/
2024/10/28	67.5	73.14	105.5	73.17	71.80	-38	12,686	-0.30%	大賣/
2024/10/25	55	72.26	152.1	72.33	72.70	-97.1	11,399	-0.85%	大賣/
2024/10/24	90	70.97	65.6	71.33	69.80	24.4	9,982	0.24%
2024/10/23	7	68.80	65	68.29	68.30	-58	8,139	-0.71%
2024/10/22	1	68.20	3	68.13	68.10	-2	8,066	-0.02%
2024/10/21	5	67.90	14	67.53	67.90	-9	8,276	-0.11%
2024/10/18	2	67.10	1	67.00	67.00	1	8,378	0.01%
2024/10/17	1	68.00	5	67.60	67.70	-4	8,517	-0.05%
2024/10/16	12	67.33	14	66.82	67.40	-2	8,646	-0.02%
2024/10/15	1	67.00	3	67.00	67.00	-2	8,725	-0.02%
2024/10/14	0	0.00	1	65.70	65.60	-1	8,771	-0.01%
2024/10/11	3	66.10	1	66.50	66.30	2	9,012	0.02%
2024/10/09	19	66.39	2	66.30	66.70	17	9,491	0.18%
2024/10/08	1	64.60	1	65.10	64.60	0	9,785	0.00%
2024/10/07	8	66.09	0	0.00	65.70	8	10,409	0.08%
2024/10/04	2	66.40	0	0.00	66.20	2	11,083	0.02%
2024/10/01	6	66.00	0	0.00	65.90	6	11,417	0.05%
2024/09/30	2	66.35	0	0.00	66.40	2	11,954	0.02%
2024/09/27	1	66.80	0	0.00	66.60	1	12,095	0.01%
2024/09/26	0	0.00	8	67.31	66.60	-8	12,281	-0.07%
2024/09/25	6	66.20	3	66.50	66.40	3	12,358	0.02%
2024/09/24	0	0.00	6	65.37	65.30	-6	12,648	-0.05%
2024/09/23	0	0.00	2	65.55	65.00	-2	12,902	-0.02%
2024/09/20	2	65.35	10	65.70	65.00	-8	13,374	-0.06%
2024/09/18	0	0.00	0	64.30	63.60	0	14,173	0.00%
2024/09/16	2	64.60	24	64.85	65.30	-22	14,568	-0.15%
2024/09/13	1	63.90	1	64.20	64.30	0	15,514	0.00%
2024/09/12	0	0.00	2	63.40	63.50	-2	15,795	-0.01%
2024/09/11	1	62.40	0	0.00	61.90	1	15,948	0.01%
2024/09/10	1	62.90	0	0.00	61.60	1	16,171	0.01%
2024/09/09	1	62.50	2	63.00	63.00	-1	16,396	-0.01%
2024/09/06	0	0.00	11	62.76	63.10	-11	16,704	-0.07%
2024/09/05	1	64.10	1	63.70	63.00	0	16,931	0.00%
2024/09/04	23	63.94	12	63.99	63.60	11	17,201	0.06%
2024/09/03	0	0.00	1	67.50	67.00	-1	17,347	-0.01%
2024/09/02	0.1	68.32	0	0.00	67.60	0.1	18,244	0.00%
2024/08/30	3	69.00	3	68.33	68.40	0	19,128	0.00%
2024/08/29	19	68.15	4.5	68.40	68.50	14.5	20,014	0.07%
2024/08/28	15	68.93	11	68.90	69.00	4	21,194	0.02%
2024/08/27	1	68.60	13.5	68.03	68.40	-12.5	23,925	-0.05%
2024/08/26	1	68.60	2.5	68.62	68.10	-1.5	24,939	-0.01%
2024/08/23	3	67.13	5	67.36	68.00	-2	26,976	-0.01%
2024/08/22	54	68.27	73	68.11	67.60	-19	30,280	-0.06%
2024/08/21	8	69.20	23	68.96	68.60	-15	31,636	-0.05%
2024/08/20	94	70.46	61	69.44	69.70	33	31,724	0.10%
2024/08/19	16	65.66	2	66.15	65.40	14	31,881	0.04%
2024/08/16	3	63.67	3	64.20	64.40	0	31,873	0.00%
2024/08/15	0	0.00	2	62.70	62.80	-2	32,452	-0.01%
2024/08/14	22	62.74	23	62.60	62.60	-1	32,660	0.00%
2024/08/13	0	0.00	4	62.45	62.60	-4	32,619	-0.01%
2024/08/09	2	61.05	5	61.30	61.00	-3	32,748	-0.01%
2024/08/08	2	60.30	0	0.00	59.70	2	32,750	0.01%
2024/08/07	4	60.50	0	0.00	60.70	4	32,744	0.01%
2024/08/06	2	57.65	31	57.60	57.60	-29	32,681	-0.09%
2024/08/05	3.3	58.00	6	58.52	57.90	-2.8	32,661	-0.01%
2024/08/02	1	64.50	0	0.00	64.30	1	32,547	0.00%
2024/08/01	1	66.40	13	66.47	66.80	-12	32,644	-0.04%
2024/07/31	1	65.50	1	65.60	65.30	0	32,853	0.00%
2024/07/30	1	64.90	4	64.08	64.90	-3	32,950	-0.01%
2024/07/29	0	0.00	1	64.30	63.70	-1	32,946	0.00%
2024/07/26	1	63.00	6	64.05	64.40	-5	32,993	-0.02%
2024/07/23	10.3	65.14	2	65.15	65.10	8.3	33,330	0.02%
2024/07/22	2	64.80	11	66.96	64.30	-9	33,406	-0.03%
2024/07/19	11	67.85	0	0.00	67.50	11	33,335	0.03%
2024/07/18	11	69.07	0	0.00	68.90	11	33,891	0.03%
2024/07/17	5	70.82	10	70.90	70.40	-5	34,191	-0.01%
2024/07/16	10.1	70.03	3	70.27	69.50	7.1	34,142	0.02%
2024/07/15	9	70.97	3	70.60	70.60	6	34,127	0.02%
2024/07/12	10	71.87	32.3	72.21	71.50	-22.3	34,071	-0.07%
2024/07/11	52	73.83	63	73.19	73.00	-11	33,970	-0.03%
2024/07/10	21	72.70	34	72.48	73.10	-13	33,628	-0.04%
2024/07/09	17	72.64	24.5	72.06	72.00	-7.5	33,380	-0.02%
2024/07/08	68.3	72.61	14	72.79	71.60	54.3	32,906	0.17%
2024/07/05	33	71.26	15	71.25	71.50	18	32,640	0.06%
2024/07/04	52	68.79	79	69.67	70.10	-27	32,616	-0.08%
2024/07/03	5	67.62	7.1	68.14	67.50	-2.1	32,408	-0.01%
2024/07/02	14.3	68.05	43	68.41	67.60	-28.7	32,567	-0.09%
2024/07/01	28	71.00	20	70.40	70.40	8	32,728	0.02%
2024/06/28	34	71.91	8.3	71.87	71.30	25.7	33,047	0.08%
2024/06/27	14.1	70.77	8	71.29	70.60	6.1	33,231	0.02%
2024/06/26	8	72.65	32.1	72.81	72.30	-24.1	33,789	-0.07%
2024/06/25	71.1	71.33	11	72.02	73.40	60.1	35,672	0.17%
2024/06/24	1	70.20	18	70.31	70.30	-17	36,126	-0.05%
2024/06/21	53.8	71.13	1	70.90	71.80	52.8	36,166	0.15%
2024/06/20	30	71.52	27.5	71.27	72.20	2.5	36,002	0.01%
2024/06/19	3	68.47	4	68.65	68.00	-1	35,568	0.00%
2024/06/18	13	68.42	2	69.10	68.20	11	35,940	0.03%
2024/06/17	23	68.07	12	68.97	68.10	11	36,938	0.03%
2024/06/14	11	68.65	14.5	69.06	68.70	-3.5	37,193	-0.01%
2024/06/13	22	68.01	37	68.25	68.20	-15	37,283	-0.04%
2024/06/12	36	66.90	33	67.74	67.80	3	38,048	0.01%
2024/06/11	32.1	66.91	96	67.36	66.20	-64	38,536	-0.17%
2024/06/07	78	68.13	46	68.25	67.80	32	40,000	0.08%
2024/06/06	42	69.68	20	70.35	68.50	22	40,154	0.05%
2024/06/05	70.2	70.23	39	69.95	69.30	31.2	39,267	0.08%
2024/06/04	35.2	70.16	60	70.30	68.10	-24.8	38,356	-0.06%
2024/06/03	61.1	73.60	20.2	72.38	72.20	40.9	37,454	0.11%
2024/05/31	32.3	75.46	32	76.16	73.10	0.3	36,215	0.00%
2024/05/30	54.5	73.04	30.2	72.65	72.10	24.3	33,375	0.07%
2024/05/29	100.3	74.21	121.5	74.95	74.60	-21.2	32,308	-0.07%	大賣/
2024/05/28	95	73.71	114	73.22	72.70	-19	30,144	-0.06%	大賣/
2024/05/27	3	71.20	49	70.90	71.50	-46	26,731	-0.17%
2024/05/24	24	63.83	5	64.92	65.00	19	25,224	0.08%
2024/05/23	22	65.98	58	64.18	65.30	-36	24,805	-0.15%
2024/05/22	49	63.94	21	63.70	63.60	28	23,643	0.12%
2024/05/21	41	63.42	16	64.41	64.80	25	23,189	0.11%
2024/05/20	4	62.00	16	62.16	62.10	-12	22,450	-0.05%
2024/05/17	7	61.27	0	0.00	61.20	7	22,192	0.03%
2024/05/16	14	61.50	12	61.04	61.10	2	22,142	0.01%
2024/05/15	0	0.00	3	60.13	60.10	-3	21,984	-0.01%
2024/05/14	1	60.30	5	61.00	60.90	-4	21,890	-0.02%
2024/05/10	2.1	60.01	0	0.00	60.60	2.1	21,714	0.01%
2024/05/09	6	62.53	10	62.10	60.80	-4	21,626	-0.02%
2024/05/08	61	61.30	0	0.00	61.30	61	21,452	0.28%
2024/05/07	6	61.25	11	61.65	61.70	-5	21,360	-0.02%
2024/05/06	1	61.50	63	62.18	62.10	-62	21,150	-0.29%
2024/05/03	60	60.50	1	62.00	60.70	59	20,835	0.28%
2024/05/02	7	60.91	0.1	60.70	60.70	6.9	20,678	0.03%
2024/04/30	6	62.05	0	0.00	61.60	6	20,587	0.03%
2024/04/29	2	62.75	10	62.80	62.40	-8	20,438	-0.04%
2024/04/26	88	62.12	85	61.70	61.40	3	19,997	0.02%
2024/04/25	11	61.17	88.1	61.49	60.90	-77.1	19,794	-0.39%
2024/04/24	12	62.29	99	62.15	62.00	-87	19,592	-0.44%
2024/04/23	32	59.13	3	59.87	60.30	29	18,907	0.15%
2024/04/22	77	56.60	2	56.10	57.00	75	18,438	0.41%
2024/04/19	10	55.10	22	55.79	55.80	-12	18,278	-0.07%
2024/04/18	1.2	55.98	23	55.49	56.50	-21.8	18,105	-0.12%
2024/04/17	13	55.62	6	55.80	55.60	7	17,987	0.04%
2024/04/16	5	55.26	2	55.30	55.00	3	17,836	0.02%
2024/04/15	5	57.52	1	57.60	57.50	4	17,596	0.02%
2024/04/12	36	58.61	88	58.76	58.50	-52	17,434	-0.30%
2024/04/11	133	59.21	35	59.02	59.10	98	17,226	0.57%	大買/
2024/04/10	11	62.28	10	61.70	61.20	1	16,729	0.01%
2024/04/09	12	63.48	21	63.51	63.00	-9	16,351	-0.06%
2024/04/08	20	63.09	15	63.34	63.50	5	15,980	0.03%
2024/04/03	34	63.79	69	63.70	64.00	-35	15,670	-0.22%
2024/04/02	14	63.83	29	64.43	64.90	-15	15,264	-0.10%
2024/04/01	27	64.31	44	64.48	63.80	-17	14,706	-0.12%
2024/03/29	85	63.31	61	63.22	63.00	24	14,144	0.17%
2024/03/28	107	66.25	26.7	66.28	65.10	80.3	13,289	0.60%	大買/
2024/03/27	10.5	61.90	52.1	62.66	63.60	-41.6	10,914	-0.38%
2024/03/26	49	58.63	7	58.71	57.90	42	9,790	0.43%
2024/03/25	27	58.91	13	58.86	58.70	14	9,502	0.15%
2024/03/22	40	59.13	76	59.41	59.00	-36	9,239	-0.39%
2024/03/21	80	59.52	11	59.42	59.10	69	8,698	0.79%
2024/03/20	19	58.94	58.7	59.29	58.20	-39.7	8,078	-0.49%
2024/03/19	9	54.72	93	56.06	58.10	-84	6,912	-1.22%
2024/03/18	100	55.07	17	54.41	55.40	83	6,431	1.29%
2024/03/15	59	56.53	94	56.49	55.60	-35	6,066	-0.58%
2024/03/14	137	54.36	128.2	54.84	53.70	8.8	4,982	0.18%	大買/大賣/
2024/03/13	26.2	58.90	46	58.77	58.90	-19.8	4,239	-0.47%
2024/03/12	100	53.68	15	54.60	55.30	85	2,479	3.43%
2024/03/11	1	49.00	12	50.24	50.30	-11	2,126	-0.52%
2024/03/08	1	49.50	3	49.50	49.20	-2	2,072	-0.10%
2024/03/07	15	50.22	1	50.30	50.10	14	2,041	0.69%
2024/03/05	12	50.57	0	0.00	50.50	12	1,996	0.60%
2024/03/04	0	0.00	1	49.90	50.00	-1	1,969	-0.05%
2024/03/01	3	49.50	0	0.00	49.30	3	1,953	0.15%
2024/02/22	6	50.65	0	0.00	50.70	6	1,954	0.31%
2024/02/19	1	49.82	2	50.25	50.30	-1	1,984	-0.05%
2024/02/15	1	49.35	0	0.00	49.40	1	2,030	0.05%
2024/02/01	0	0.00	1	50.90	50.80	-1	1,994	-0.05%
2024/01/30	1.1	50.25	0	0.00	50.40	1.1	2,017	0.05%
2024/01/24	1	50.30	2	50.40	50.40	-1	2,075	-0.05%
2024/01/19	0.2	49.85	0	0.00	49.70	0.2	2,183	0.01%
2024/01/17	1	50.10	1	50.00	49.65	0	2,182	0.00%
2024/01/16	1	50.60	0	0.00	50.80	1	2,151	0.05%
2024/01/15	0	0.00	1	51.20	51.30	-1	2,184	-0.05%
2024/01/10	2	51.20	0	0.00	51.20	2	2,301	0.09%
2024/01/08	2	51.60	0	51.80	51.60	2	2,321	0.09%
2024/01/05	3	51.70	0	0.00	51.80	3	2,331	0.13%
2024/01/03	0	0.00	3.1	52.01	52.10	-3.1	2,429	-0.13%
2023/12/29	0	0.00	1	53.50	53.10	-1	2,580	-0.04%
2023/12/26	0	0.00	2	52.10	52.20	-2	2,665	-0.08%
2023/12/22	1	51.50	0	0.00	51.70	1	2,801	0.04%
2023/12/18	2	52.00	0	0.00	52.00	2	3,097	0.06%
2023/12/14	0	0.00	1	52.00	52.00	-1	4,109	-0.02%
2023/12/13	0.2	51.80	8	51.80	52.00	-7.8	4,243	-0.18%
2023/12/11	1	51.30	2	51.30	51.30	-1	4,414	-0.02%
2023/12/08	2	51.60	0	0.00	51.60	2	4,421	0.05%
2023/12/06	1	51.90	0	0.00	52.00	1	4,460	0.02%
2023/12/05	1	53.10	1	53.40	53.10	0	4,399	0.00%
2023/12/01	2	53.10	0	0.00	53.20	2	4,468	0.04%
2023/11/22	1	53.60	1	53.20	53.30	0	4,559	0.00%
2023/11/21	1	53.40	0	0.00	53.50	1	4,550	0.02%
2023/11/20	6	53.20	4	53.00	53.00	2	4,545	0.04%
2023/11/14	2	52.25	0	0.00	52.30	2	4,459	0.04%
2023/11/13	2	52.35	0	0.00	52.30	2	4,457	0.04%
2023/10/31	0	0.00	1	52.40	52.40	-1	4,583	-0.02%
2023/10/30	3	51.87	2	52.30	51.80	1	4,597	0.02%
2023/10/27	1	53.00	0	0.00	52.90	1	4,570	0.02%
2023/10/25	1	53.40	0	0.00	53.30	1	4,628	0.02%
2023/10/23	0	0.00	1	53.30	53.50	-1	4,929	-0.02%
2023/10/20	0	0.00	1	54.70	54.70	-1	5,472	-0.02%
2023/10/19	2	55.45	0	0.00	55.10	2	5,484	0.04%
2023/10/18	31	55.76	30	55.30	55.50	1	5,484	0.02%
2023/10/16	1	56.60	0	0.00	56.60	1	5,478	0.02%
2023/10/12	0	0.00	2	57.90	58.00	-2	5,683	-0.04%
2023/10/11	2	57.25	1	57.30	57.40	1	5,704	0.02%
2023/10/06	34	56.53	30	56.80	56.50	4	5,731	0.07%
2023/10/05	1	58.10	3	57.67	58.20	-2	5,621	-0.04%
2023/10/04	3	56.50	0	0.00	57.10	3	5,578	0.05%
2023/10/03	0	0.00	1	58.30	57.40	-1	5,552	-0.02%
2023/10/02	1	57.90	0	0.00	57.60	1	5,518	0.02%
2023/09/28	0	0.00	1	57.80	57.70	-1	5,487	-0.02%
2023/09/27	21	55.66	0	0.00	55.90	21	5,446	0.39%
2023/09/26	3	56.73	0	0.00	56.30	3	5,403	0.06%
2023/09/25	6	57.32	0	0.00	57.60	6	5,400	0.11%
2023/09/22	1	57.50	0	0.00	57.50	1	5,379	0.02%
2023/09/21	2	58.00	0.3	58.10	58.00	1.7	5,321	0.03%
2023/09/20	9	59.43	0	0.00	58.90	9	5,188	0.17%
2023/09/19	10.3	61.11	40	61.48	60.70	-29.7	4,915	-0.60%
2023/09/18	5	58.14	1	58.50	57.10	4	4,282	0.09%
2023/09/15	0	0.00	9	58.14	59.00	-9	4,137	-0.22%
2023/09/14	0	0.00	1	57.40	57.50	-1	3,996	-0.03%
2023/09/12	0	0.00	1	57.30	57.30	-1	4,003	-0.03%
2023/09/11	2	56.20	2	56.20	56.20	0	3,998	0.00%
2023/09/08	2	57.10	1	57.10	57.10	1	4,071	0.02%
2023/09/06	10	57.09	4	57.13	57.10	6	4,090	0.15%
2023/09/04	2	55.90	2	56.50	55.90	0	4,034	0.00%
2023/09/01	0	0.00	2.2	56.45	57.00	-2.2	4,010	-0.05%
2023/08/31	2	55.90	0	0.00	55.70	2	3,965	0.05%
2023/08/28	0	0.00	2	55.30	54.70	-2	4,056	-0.05%
2023/08/22	0	0.00	12	54.10	54.30	-12	4,121	-0.29%
2023/08/21	1	54.40	0	0.00	54.30	1	4,116	0.02%
2023/08/18	1	54.70	0	0.00	55.00	1	4,112	0.02%
2023/08/17	0	0.00	1	55.10	54.90	-1	4,100	-0.02%
2023/08/16	2	54.60	0	0.00	54.80	2	4,072	0.05%
2023/08/14	1	55.20	0	0.00	55.70	1	4,055	0.02%
2023/08/10	3	56.20	1	57.10	56.20	2	4,024	0.05%
2023/08/09	7	56.90	3	56.93	56.90	4	3,989	0.10%
2023/08/08	2	56.55	5	56.52	56.60	-3	3,967	-0.08%
2023/08/07	1	56.10	1	56.80	56.20	0	3,944	0.00%
2023/08/04	0	0.00	4.1	54.69	54.80	-4.1	3,912	-0.10%
2023/08/02	3	54.77	0	0.00	54.50	3	3,906	0.08%
2023/08/01	3	55.80	1	55.90	55.70	2	3,843	0.05%
2023/07/31	3	55.83	0	0.00	55.70	3	3,826	0.08%
2023/07/28	3	56.13	0.1	56.40	56.30	2.9	3,781	0.08%
2023/07/27	3	57.20	0	0.00	56.90	3	3,731	0.08%
2023/07/26	4.2	58.32	1	58.00	57.00	3.2	3,664	0.09%
2023/07/25	20	58.05	57	58.82	59.50	-37	3,399	-1.09%
2023/07/21	1	54.50	0	0.00	54.30	1	2,766	0.04%
2023/07/20	12	55.42	0	0.00	55.20	12	2,750	0.44%
2023/07/19	10	56.10	0	0.00	55.90	10	2,738	0.37%
2023/07/18	4	57.75	17	57.45	57.40	-13	2,693	-0.48%
2023/07/17	0	0.00	1	57.30	57.20	-1	2,560	-0.04%
2023/07/14	0	0.00	1	55.70	56.20	-1	2,497	-0.04%
2023/07/13	0	0.00	36	55.86	54.90	-36	2,433	-1.48%
2023/07/07	61	53.20	0	0.00	52.90	61	2,353	2.59%
2023/07/06	7.3	53.08	0	0.00	53.00	7.3	2,335	0.31%
2023/07/05	0	0.00	1.3	53.88	53.70	-1.3	2,299	-0.05%
2023/06/30	0	0.00	0.5	55.40	55.60	-0.5	2,322	-0.02%
2023/06/28	2	56.10	0	0.00	56.00	2	2,437	0.08%
2023/06/27	1.1	56.08	0	0.00	55.80	1.1	2,426	0.05%
2023/06/26	0	0.00	11.1	57.48	57.60	-11.1	2,398	-0.46%
2023/06/21	0	0.00	0.1	56.20	55.60	-0.1	2,314	0.00%
2023/06/19	0	56.00	2	56.50	56.50	-2	2,318	-0.09%
2023/06/16	2.3	56.07	2	56.80	56.00	0.3	2,301	0.01%
2023/06/15	1	56.60	0	0.00	56.50	1	2,246	0.04%
2023/06/14	2	56.60	0	0.00	56.50	2	2,238	0.09%
2023/06/13	0.5	56.00	3	55.97	55.80	-2.5	2,150	-0.12%
2023/06/12	2	55.60	3	55.33	55.40	-1	2,109	-0.05%
2023/06/08	0.1	55.10	0	0.00	55.00	0.1	2,106	0.00%
2023/06/07	0.1	55.40	0	0.00	55.30	0.1	2,153	0.00%
2023/06/06	0	0.00	5	55.80	55.70	-5	2,168	-0.23%
2023/06/02	1	56.10	3	55.87	55.90	-2	2,258	-0.09%
2023/06/01	2	54.75	3	55.23	55.80	-1	2,232	-0.04%
2023/05/30	1	54.70	0	0.00	54.50	1	2,127	0.05%
2023/05/29	0	0.00	1	53.80	54.20	-1	2,119	-0.05%
2023/05/23	0	0.00	1	54.20	53.90	-1	2,226	-0.04%
2023/05/22	0	0.00	2	54.00	54.00	-2	2,262	-0.09%
2023/05/19	1	53.90	0	0.00	53.90	1	2,281	0.04%
2023/05/11	2	52.50	0	0.00	52.40	2	2,424	0.08%
2023/05/08	0	0.00	1	53.30	53.50	-1	2,534	-0.04%
2023/05/05	0	0.00	1	53.40	53.80	-1	2,636	-0.04%
2023/04/21	1	53.90	0	0.00	53.80	1	3,344	0.03%
2023/04/20	1	54.80	0	0.00	54.40	1	3,354	0.03%
2023/04/19	0	0.00	7	55.77	55.00	-7	3,398	-0.21%
2023/04/17	0	0.00	1	55.20	55.00	-1	3,409	-0.03%
2023/04/14	0	0.00	3	54.80	54.80	-3	3,409	-0.09%
2023/04/10	2	55.35	8	55.54	55.50	-6	3,501	-0.17%
2023/04/07	0	0.00	1	56.10	55.50	-1	3,495	-0.03%
2023/04/06	0	0.00	4	56.50	56.10	-4	3,468	-0.12%
2023/03/31	1	56.10	12	55.70	55.90	-11	3,415	-0.32%
2023/03/30	0	0.00	11	55.51	55.60	-11	3,385	-0.32%
2023/03/29	0	0.00	16	55.39	55.50	-16	3,342	-0.48%
2023/03/28	0	0.00	2	53.60	53.50	-2	3,252	-0.06%
2023/03/27	1	54.00	0.2	53.70	54.00	0.8	3,260	0.03%
2023/03/24	2	54.20	9	54.21	54.70	-7	3,272	-0.21%
2023/03/21	6	53.30	3	53.20	53.30	3	3,332	0.09%
2023/03/20	0	0.00	1	52.70	53.00	-1	3,328	-0.03%
2023/03/16	3	51.93	0	0.00	51.90	3	3,323	0.09%
2023/03/15	3	53.00	0	0.00	52.70	3	3,343	0.09%
2023/03/14	1	52.80	0	0.00	52.90	1	3,392	0.03%
2023/03/13	0	0.00	50	53.00	53.60	-50	3,484	-1.43%
2023/03/10	7	54.09	0	0.00	53.60	7	3,664	0.19%
2023/03/09	3	55.00	0	0.00	54.90	3	3,665	0.08%
2023/03/08	28	55.13	0	0.00	55.20	28	3,746	0.75%
2023/03/07	1	56.50	1.1	55.92	56.00	-0.1	3,688	0.00%
2023/03/06	0	0.00	30	55.10	55.90	-30	3,654	-0.82%
2023/03/02	0	0.00	10	55.40	55.20	-10	3,633	-0.28%
2023/02/24	40	56.30	0	0.00	55.50	40	3,620	1.10%
2023/02/23	22	56.25	0	0.00	56.00	22	3,592	0.61%
2023/02/20	1	55.80	3	55.87	56.00	-2	3,617	-0.06%
2023/02/15	0	0.00	2	54.90	54.50	-2	3,743	-0.05%
2023/02/13	1.2	54.73	0	0.00	54.90	1.2	3,778	0.03%
2023/02/10	1	54.50	0	0.00	54.60	1	3,788	0.03%
2023/02/09	1	55.50	0	0.00	55.50	1	3,733	0.03%
2023/02/06	1	56.50	1	56.50	56.50	0	3,643	0.00%
2023/02/03	0	0.00	0.5	56.40	56.30	-0.5	3,593	-0.01%
2023/02/02	0	0.00	8	55.68	56.40	-8	3,504	-0.23%
2023/02/01	0.5	54.68	5	55.00	55.00	-4.5	3,320	-0.14%
2023/01/31	1	54.10	0	0.00	54.20	1	3,260	0.03%
2023/01/30	0	0.00	6	55.35	55.40	-6	3,155	-0.19%
2023/01/16	1	52.80	0	0.00	52.40	1	2,922	0.03%
2023/01/13	0	0.00	1	52.70	52.60	-1	2,934	-0.03%
2023/01/12	1	53.00	0	0.00	52.70	1	2,949	0.03%
2023/01/11	0	0.00	1	53.80	53.80	-1	2,937	-0.03%
2023/01/09	0	0.00	1	53.10	53.20	-1	2,923	-0.03%
2023/01/05	1	51.00	0	0.00	51.00	1	2,871	0.03%
2023/01/04	0	0.00	20	51.30	51.40	-20	2,869	-0.70%
2023/01/03	1	51.20	5	51.20	51.30	-4	2,882	-0.14%
2022/12/30	1	52.20	1	52.00	51.90	0	2,868	0.00%
2022/12/29	0	0.00	2	51.60	51.00	-2	2,841	-0.07%
2022/12/28	1	52.30	0	52.50	52.30	1	2,828	0.03%
2022/12/27	0	0.00	0	51.91	52.00	0	2,786	0.00%
2022/12/26	0	0.00	1	51.30	51.10	-1	2,790	-0.04%
2022/12/21	1	50.90	0	0.00	50.60	1	2,832	0.04%
2022/12/20	0	0.00	2	51.00	51.00	-2	2,826	-0.07%
2022/12/16	1	52.80	0	0.00	52.60	1	2,839	0.04%
2022/12/13	1	53.60	1	54.10	53.70	0	2,770	0.00%
2022/12/09	1	53.00	0	0.00	53.20	1	2,735	0.04%
2022/12/07	1	52.30	0	0.00	52.80	1	2,711	0.04%
2022/12/06	10	53.30	4.3	53.25	53.20	5.7	2,685	0.21%
2022/12/05	2	54.20	5	54.54	54.20	-3	2,636	-0.11%
2022/12/02	11	54.11	23	54.07	54.00	-12	2,540	-0.47%
2022/12/01	5	52.60	0	0.00	51.90	5	2,378	0.21%
2022/11/30	1	51.90	14.1	51.86	52.10	-13.1	2,386	-0.55%
2022/11/29	2	50.00	0	0.00	50.10	2	2,294	0.09%
2022/11/28	0	0.00	5	49.60	49.95	-5	2,280	-0.22%
2022/11/24	0	0.00	1	49.82	49.85	-1	2,284	-0.05%
2022/11/23	5	49.85	1	49.75	49.75	4	2,299	0.17%
2022/11/22	0	0.00	1	50.00	50.00	-1	2,324	-0.04%
2022/11/21	3	49.45	0	0.00	49.55	3	2,355	0.13%
2022/11/17	7	49.90	0	0.00	49.90	7	2,354	0.30%
2022/11/16	11	50.21	12	50.30	50.10	-1	2,340	-0.04%
2022/11/15	3	49.55	0	0.00	49.60	3	2,273	0.13%
2022/11/14	0	0.00	1	48.60	49.50	-1	2,234	-0.04%
2022/11/11	0	0.00	1	48.85	48.85	-1	2,177	-0.05%
2022/11/09	2	47.70	6	48.33	48.20	-4	2,098	-0.19%
2022/11/07	0	0.00	4	46.20	46.30	-4	2,114	-0.19%
2022/11/02	0	0.00	12	45.85	45.70	-12	2,194	-0.55%
2022/11/01	1	44.85	0	0.00	45.45	1	2,199	0.05%
2022/10/31	13	45.21	1	45.70	45.20	12	2,201	0.55%
2022/10/28	10	45.88	3	45.45	45.50	7	2,201	0.32%
2022/10/27	2	45.95	1	45.95	45.85	1	2,203	0.05%
2022/10/25	1	45.65	0	0.00	45.75	1	2,229	0.04%
2022/10/24	5	46.25	2	45.95	45.95	3	2,225	0.13%
2022/10/18	1	46.60	1	46.50	46.30	0	2,214	0.00%
2022/10/17	5.1	45.76	5	46.10	46.45	0.1	2,258	0.00%
2022/10/14	0	0.00	18	46.25	46.10	-18	2,267	-0.79%
2022/10/13	0	0.00	5	45.50	45.25	-5	2,296	-0.22%
2022/10/11	18	46.25	0	0.00	46.35	18	2,287	0.79%
2022/10/07	0.4	47.40	0	0.00	47.40	0.4	2,296	0.02%
2022/10/06	0	0.00	2	46.80	47.00	-2	2,319	-0.09%
2022/10/05	0	0.00	66	46.82	46.55	-66	2,364	-2.79%
2022/10/04	0	0.00	9	45.98	46.05	-9	2,371	-0.38%
2022/10/03	22	45.30	0	0.00	45.30	22	2,379	0.92%
2022/09/28	52	45.78	12.1	45.26	45.15	40	2,452	1.63%
2022/09/27	0	0.00	34.4	46.36	46.40	-34.4	2,460	-1.40%
2022/09/23	38	47.14	0.3	46.95	46.75	37.7	2,600	1.45%
2022/09/22	3	47.05	0	0.00	47.20	3	2,734	0.11%
2022/09/21	1	47.50	0	0.00	47.35	1	2,775	0.04%
2022/09/16	1	48.20	0	0.00	48.00	1	2,831	0.04%
2022/09/15	0	0.00	0.1	49.30	48.90	-0.1	2,827	0.00%
2022/09/14	1.4	48.94	0	0.00	48.85	1.4	2,866	0.05%
2022/09/13	0.3	49.15	1	49.80	49.80	-0.7	2,901	-0.03%
2022/09/12	0	0.00	1	49.20	49.00	-1	3,011	-0.03%
2022/09/07	1	47.50	0	0.00	47.15	1	3,249	0.03%
2022/09/06	12	48.80	0	0.00	48.15	12	3,297	0.36%
2022/09/05	0	0.00	0.2	50.40	50.10	-0.2	3,312	-0.01%
2022/09/01	1	50.10	0	0.00	50.20	1	3,454	0.03%
2022/08/31	0	0.00	10	50.40	50.60	-10	3,532	-0.28%
2022/08/29	2	50.30	0	0.00	50.20	2	3,669	0.05%
2022/08/26	20.3	51.21	0	0.00	51.60	20.3	3,781	0.54%
2022/08/22	0	0.00	14	50.19	50.20	-14	6,194	-0.23%
2022/08/19	2	50.50	0	0.00	50.60	2	6,346	0.03%
2022/08/17	0.6	50.50	0	0.00	50.40	0.6	6,540	0.01%
2022/08/16	0	0.00	10	50.38	50.40	-10	6,623	-0.15%
2022/08/15	7	50.70	1.1	50.56	50.40	5.9	6,717	0.09%
2022/08/12	4	50.80	1	51.10	51.10	3	6,721	0.04%
2022/08/11	0.1	50.70	9	50.77	50.60	-8.9	6,755	-0.13%
2022/08/10	2	49.85	0	0.00	49.80	2	6,770	0.03%
2022/08/09	0	0.00	2	48.85	49.10	-2	6,837	-0.03%
2022/08/08	6	48.70	1	48.40	48.60	5	6,957	0.07%
2022/08/05	0	0.00	1	48.70	48.85	-1	7,083	-0.01%
2022/08/03	1	48.35	20	48.10	48.10	-19	7,121	-0.27%
2022/08/02	4	48.65	7	48.24	48.30	-3	7,144	-0.04%
2022/08/01	4	49.16	0	0.00	49.50	4	7,140	0.06%
2022/07/28	5	49.25	0	0.00	49.30	5	7,157	0.07%
2022/07/26	40	48.80	11	48.91	48.70	29	7,202	0.40%
2022/07/25	0	0.00	10	49.35	49.20	-10	7,216	-0.14%
2022/07/22	10	49.20	5	49.30	49.20	5	7,219	0.07%
2022/07/21	2	48.35	15	48.55	48.75	-13	7,194	-0.18%
2022/07/20	7	47.71	1	47.90	47.50	6	7,182	0.08%
2022/07/18	0	0.00	1	46.95	47.00	-1	7,226	-0.01%
2022/07/15	9.1	46.55	0	0.00	46.60	9.1	7,237	0.13%
2022/07/14	0.1	47.00	1	46.80	46.80	-0.9	7,239	-0.01%
2022/07/13	0	0.00	54	46.95	47.05	-54	7,246	-0.75%
2022/07/12	0	0.00	6	45.70	45.70	-6	7,211	-0.08%
2022/07/11	1	46.00	7	46.29	46.25	-6	7,196	-0.08%
2022/07/08	3	46.18	13	46.19	46.05	-10	7,190	-0.14%
2022/07/07	1	45.95	3	46.25	46.25	-2	7,184	-0.03%
2022/07/06	9	45.31	0	0.00	45.10	9	7,162	0.13%
2022/07/05	15	46.34	0	0.00	46.55	15	7,137	0.21%
2022/07/04	17	45.82	23	46.02	45.70	-6	7,133	-0.08%
2022/07/01	92	47.93	26	47.25	47.00	66	7,121	0.93%
2022/06/30	40	50.41	16	49.95	49.30	24	7,040	0.34%
2022/06/29	12	52.36	0	0.00	52.20	12	6,921	0.17%
2022/06/28	4	52.85	0	0.00	53.10	4	6,904	0.06%
2022/06/27	0	0.00	165	53.46	53.60	-165	6,921	-2.38%	大賣/鉅額交易
2022/06/24	2	52.80	1	52.80	52.70	1	6,897	0.01%
2022/06/22	2	53.40	0	0.00	53.20	2	6,844	0.03%
2022/06/21	0	0.00	6	53.93	54.60	-6	6,830	-0.09%
2022/06/20	2	53.30	1	53.60	52.90	1	6,795	0.01%
2022/06/17	6	54.23	20	55.50	55.50	-14	6,680	-0.21%
2022/06/16	5	55.64	0	0.00	55.20	5	6,524	0.08%
2022/06/14	1	55.90	50	55.70	56.40	-49	6,485	-0.76%
2022/06/13	39	55.81	11	55.48	55.50	28	6,436	0.44%
2022/06/10	3	56.40	35	56.50	56.40	-32	6,353	-0.50%
2022/06/09	7	56.43	2	56.70	56.40	5	6,310	0.08%
2022/06/08	8	56.46	0	0.00	56.40	8	6,213	0.13%
2022/06/07	4	56.68	0	0.00	56.20	4	6,155	0.06%
2022/06/06	5	56.28	0	0.00	56.30	5	6,090	0.08%
2022/06/02	18	56.98	1.2	56.26	56.50	16.8	5,993	0.28%
2022/06/01	60.2	55.25	7.2	56.04	56.00	53	5,706	0.93%
2022/05/31	2.2	54.27	11	54.79	54.60	-8.8	5,360	-0.16%
2022/05/30	19	53.99	0	0.00	54.30	19	3,832	0.50%
2022/05/27	2	54.60	2	54.65	54.60	0	3,693	0.00%
2022/05/25	0	0.00	7	54.16	54.40	-7	3,678	-0.19%
2022/05/24	7	53.47	2	53.50	53.20	5	3,683	0.14%
2022/05/23	5.1	53.98	1	55.20	53.80	4.1	3,696	0.11%
2022/05/20	3	54.27	4	54.40	54.50	-1	3,641	-0.03%
2022/05/19	6	54.04	0	0.00	54.00	6	3,686	0.16%
2022/05/18	8	55.09	13	55.80	55.60	-5	3,604	-0.14%
2022/05/17	13.3	55.13	3	54.80	54.90	10.3	3,578	0.29%
2022/05/16	55	57.00	1	56.20	55.90	54	3,497	1.54%
2022/05/13	14.3	58.93	55	58.68	58.50	-40.7	3,385	-1.20%
2022/05/12	0.3	61.00	30	61.30	61.00	-29.7	3,285	-0.90%
2022/05/11	2	61.25	4	61.30	61.30	-2	3,294	-0.06%
2022/05/09	0	0.00	100	60.38	60.50	-100	3,395	-2.95%
2022/05/06	0	0.00	10	60.30	60.50	-10	3,424	-0.29%
2022/05/05	0.1	61.30	4.2	61.28	61.30	-4.1	3,468	-0.12%
2022/05/04	2	60.50	1	60.30	60.80	1	3,484	0.03%
2022/05/03	0	0.00	3	59.73	59.90	-3	3,499	-0.09%
2022/04/28	1	58.50	2	58.55	59.00	-1	3,522	-0.03%
2022/04/27	1	57.80	2	57.70	58.50	-1	3,536	-0.03%
2022/04/25	62	59.11	0	0.00	59.50	62	3,530	1.76%
2022/04/22	224	59.79	2	60.60	60.60	222	3,496	6.35%	大買/鉅額交易
2022/04/19	1	60.30	0	0.00	60.10	1	3,474	0.03%
2022/04/18	0	61.20	1	60.40	60.60	-1	3,473	-0.03%
2022/04/13	0	0.00	2	61.25	61.40	-2	3,592	-0.06%
2022/04/12	0	0.00	6	60.20	60.20	-6	3,788	-0.16%
2022/04/11	3	60.00	2	60.10	60.20	1	3,787	0.03%
2022/04/08	5	60.90	0	0.00	60.80	5	3,784	0.13%
2022/04/07	1	61.50	0	0.00	60.80	1	3,773	0.03%
2022/04/06	1	61.60	0	0.00	61.80	1	3,737	0.03%
2022/03/30	1	62.70	0	0.00	62.60	1	3,663	0.03%
2022/03/28	0	0.00	1	62.70	63.20	-1	3,650	-0.03%
2022/03/25	2	62.90	2	63.00	62.80	0	3,645	0.00%
2022/03/24	5	62.66	2	62.70	63.30	3	3,651	0.08%
2022/03/18	2	62.60	0	0.00	62.70	2	3,685	0.05%
2022/03/17	0	0.00	4	62.98	62.90	-4	3,647	-0.11%
2022/03/15	2	61.40	0	0.00	61.20	2	3,661	0.05%
2022/03/14	2	62.10	0	0.00	62.10	2	3,671	0.05%
2022/03/11	2	62.30	5	62.54	62.40	-3	3,733	-0.08%
2022/03/09	0	0.00	4	62.40	61.90	-4	3,785	-0.11%
2022/03/08	0	0.00	1	62.60	61.90	-1	3,808	-0.03%
2022/03/04	3.1	63.68	0	0.00	63.70	3.1	3,830	0.08%
2022/03/03	0	0.00	2	64.70	64.70	-2	3,864	-0.05%
2022/03/02	2	64.90	0	0.00	64.80	2	3,932	0.05%
2022/03/01	0	0.00	1	65.00	64.80	-1	3,908	-0.03%
2022/02/25	3	63.57	1	64.10	63.80	2	3,836	0.05%
2022/02/24	3	64.30	3	64.27	63.70	0	3,779	0.00%
2022/02/23	7	64.46	2	64.55	64.60	5	3,696	0.14%
2022/02/22	0	0.00	4.6	63.54	63.90	-4.6	3,637	-0.13%
2022/02/21	2	63.35	2	63.85	64.00	0	3,645	0.00%
2022/02/17	0	0.00	2	63.40	63.10	-2	3,784	-0.05%
2022/02/16	1	62.70	0	0.00	62.90	1	3,852	0.03%
2022/02/10	2	63.40	4	63.03	63.60	-2	4,106	-0.05%
2022/02/09	1	61.00	2	61.40	61.40	-1	4,034	-0.02%
2022/02/08	3	60.43	9	60.67	61.10	-6	4,088	-0.15%
2022/02/07	6	60.10	2	60.50	60.20	4	4,198	0.10%
2022/01/26	1	60.00	10	60.20	60.00	-9	4,219	-0.21%
2022/01/25	5	60.44	0	0.00	60.40	5	4,375	0.11%
2022/01/24	1	61.50	0	0.00	61.50	1	4,369	0.02%
2022/01/21	1	62.10	4	61.50	62.00	-3	4,417	-0.07%
2022/01/20	3	61.37	2	62.10	62.00	1	4,457	0.02%
2022/01/19	10	62.10	0	0.00	62.00	10	4,484	0.22%
2022/01/17	0	0.00	6	62.30	62.40	-6	4,573	-0.13%
2022/01/14	8	62.50	6	62.60	62.40	2	4,656	0.04%
2022/01/13	5	62.90	1	63.40	63.30	4	4,815	0.08%
2022/01/12	4	63.60	55	62.90	63.30	-51	4,944	-1.03%
2022/01/11	15	63.53	0	0.00	63.40	15	5,062	0.30%
2022/01/10	2	63.95	3	63.80	64.00	-1	5,313	-0.02%
2022/01/05	1	66.70	19	66.27	66.20	-18	5,650	-0.32%
2021/12/30	0	0.00	160	64.94	64.90	-160	5,923	-2.70%	大賣/鉅額交易
2021/12/27	0	0.00	2	64.95	65.00	-2	7,234	-0.03%
2021/12/24	0	64.80	0	0.00	64.60	0	7,497	0.00%
2021/12/22	2	64.10	0	0.00	64.10	2	8,081	0.02%
2021/12/21	176	64.06	1	64.00	64.10	175	8,253	2.12%	大買/鉅額交易
2021/12/17	1	63.80	2	63.90	63.90	-1	8,733	-0.01%
2021/12/16	0.1	64.20	5	64.10	64.00	-4.9	9,052	-0.05%
2021/12/15	1	63.90	3	63.80	63.90	-2	9,158	-0.02%
2021/12/10	2	65.50	1	65.60	65.30	1	9,585	0.01%
2021/12/07	1	64.30	0	0.00	64.30	1	9,514	0.01%
2021/12/03	1	64.40	0	0.00	64.40	1	9,490	0.01%
2021/12/02	2	64.45	4	64.40	64.30	-2	9,489	-0.02%
2021/12/01	1	65.00	20	64.66	64.90	-19	9,490	-0.20%
2021/11/30	1	65.30	0	0.00	65.20	1	9,519	0.01%
2021/11/29	1	64.70	8	64.70	65.00	-7	9,497	-0.07%
2021/11/26	16	65.69	0	0.00	65.10	16	9,469	0.17%
2021/11/25	3	66.67	5	66.90	66.60	-2	9,412	-0.02%
2021/11/24	1	66.80	0	0.00	67.10	1	9,427	0.01%
2021/11/23	14	66.51	4	66.50	66.60	10	9,460	0.11%
2021/11/22	2	67.00	0	0.00	67.10	2	9,442	0.02%
2021/11/19	6	66.87	0	0.00	66.70	6	9,486	0.06%
2021/11/18	0	0.00	176	66.88	67.10	-176	9,548	-1.84%	大賣/鉅額交易
2021/11/17	2	66.90	0	0.00	66.90	2	9,682	0.02%
2021/11/16	15	66.99	1	67.30	67.30	14	9,779	0.14%
2021/11/15	2	68.25	0	0.00	68.00	2	9,836	0.02%
2021/11/12	0	0.00	3	69.10	68.90	-3	9,928	-0.03%
2021/11/11	1	70.40	71	70.90	69.30	-70	9,930	-0.70%
2021/11/10	0	0.00	150	70.07	70.20	-150	9,851	-1.52%	大賣/鉅額交易
2021/11/09	2	69.70	2	69.80	69.60	0	9,853	0.00%
2021/11/05	15	69.87	100	69.80	70.00	-85	9,845	-0.86%
2021/11/04	2	70.00	0	0.00	70.00	2	9,782	0.02%
2021/11/03	49	69.60	0	0.00	69.80	49	9,643	0.51%
2021/11/02	2	69.45	28	69.41	69.10	-26	9,609	-0.27%
2021/10/29	0	0.00	2	68.65	68.80	-2	9,456	-0.02%
2021/10/28	1	68.60	1	68.20	68.60	0	9,393	0.00%
2021/10/27	32	67.83	0	0.00	67.70	32	9,316	0.34%
2021/10/26	2	68.05	0	0.00	68.00	2	9,311	0.02%
2021/10/25	3	68.40	1	68.30	68.30	2	9,279	0.02%
2021/10/22	0	0.00	1	67.50	67.90	-1	9,259	-0.01%
2021/10/21	202	67.99	0	0.00	66.50	202	9,213	2.19%	大買/鉅額交易
2021/10/20	4	68.05	3	68.30	67.90	1	9,154	0.01%
2021/10/19	0	0.00	1	68.20	68.00	-1	9,037	-0.01%
2021/10/18	7	70.21	9	69.19	68.70	-2	8,913	-0.02%
2021/10/15	2	70.35	5	70.62	70.80	-3	8,729	-0.03%
2021/10/14	14	68.80	20	68.70	68.50	-6	8,527	-0.07%
2021/10/13	0	0.00	0	68.50	69.00	0	8,468	0.00%
2021/10/12	49	68.30	0	0.00	67.90	49	8,397	0.58%
2021/10/08	101	69.90	2	70.75	70.10	99	8,305	1.19%	大買/
2021/10/07	2	69.60	4	69.43	69.40	-2	8,151	-0.02%
2021/10/06	165	68.84	72	69.49	68.30	93	8,078	1.15%	大買/
2021/10/05	99	70.25	156	69.79	71.20	-57	7,773	-0.73%	大賣/
2021/10/04	185	69.02	32	70.01	70.90	153	7,414	2.06%	大買/鉅額交易
2021/10/01	4	68.33	6	68.67	67.60	-2	6,842	-0.03%
2021/09/30	4	70.15	253.3	70.36	70.30	-249.3	6,600	-3.78%	大賣/鉅額交易
2021/09/29	61	68.69	38	68.57	68.70	23	6,218	0.37%
2021/09/28	18	68.36	12	69.38	69.40	6	6,209	0.10%
2021/09/27	38	68.14	6	68.58	68.80	32	6,058	0.53%
2021/09/24	139.3	69.22	7	68.83	68.70	132.3	5,961	2.22%	大買/鉅額交易
2021/09/23	9	66.39	21	67.61	68.00	-12	5,645	-0.21%
2021/09/22	4	65.10	3	65.10	66.20	1	5,330	0.02%
2021/09/17	12	66.03	62	65.12	66.50	-50	5,240	-0.95%
2021/09/16	25	65.28	4	64.58	64.40	21	5,113	0.41%
2021/09/15	5	65.26	4	65.48	65.00	1	5,073	0.02%
2021/09/14	1	62.80	0	0.00	62.80	1	4,849	0.02%
2021/09/10	1	63.40	58.3	63.40	63.50	-57.3	4,890	-1.17%
2021/09/09	1	62.80	0	0.00	63.50	1	5,004	0.02%
2021/09/08	60	63.77	0	0.00	62.90	60	5,002	1.20%
2021/09/07	0	0.00	10	64.40	64.30	-10	4,951	-0.20%
2021/09/06	1	64.00	0	0.00	64.00	1	4,946	0.02%
2021/09/03	4	64.63	1	64.80	64.90	3	4,952	0.06%
2021/09/02	1	65.00	1	65.00	64.20	0	4,909	0.00%
2021/09/01	1	66.00	0	0.00	65.60	1	4,851	0.02%
2021/08/31	0	66.00	0	0.00	66.30	0	4,845	0.00%
2021/08/30	0	65.80	0	0.00	66.20	0	4,853	0.00%
2021/08/27	2	65.85	25	66.20	66.20	-23	4,900	-0.47%
2021/08/26	1	65.80	0	0.00	65.70	1	4,919	0.02%
2021/08/25	0	66.20	0	0.00	65.70	0	5,051	0.00%
2021/08/24	0	0.00	18	66.43	65.70	-18	5,050	-0.36%
2021/08/23	18	67.16	4	66.85	67.30	14	5,006	0.28%
2021/08/20	0	0.00	4	65.85	65.90	-4	4,871	-0.08%
2021/08/19	2	65.00	6	64.30	64.50	-4	4,791	-0.08%
2021/08/18	3	65.93	7	66.53	66.80	-4	4,610	-0.09%
2021/08/17	11	64.30	3	64.30	64.40	8	4,482	0.18%
2021/08/16	0	64.50	83	63.81	63.90	-83	4,440	-1.87%
2021/08/13	0	0.00	71	63.99	64.00	-71	4,433	-1.60%
2021/08/10	0	0.00	22	62.09	62.20	-22	4,479	-0.49%
2021/08/09	0.1	62.90	0	0.00	62.80	0.1	4,608	0.00%
2021/08/06	0	63.30	70	63.59	63.70	-70	4,665	-1.50%
2021/08/05	2.1	63.11	2	63.10	63.20	0.1	4,772	0.00%
2021/08/04	2	62.00	0	0.00	62.10	2	4,972	0.04%
2021/08/02	0.1	62.00	0	0.00	62.20	0.1	5,105	0.00%
2021/07/30	11	61.80	0	0.00	61.60	11	5,173	0.21%
2021/07/29	2.1	62.86	0	0.00	62.70	2.1	5,196	0.04%
2021/07/28	1	61.90	0	0.00	62.20	1	5,306	0.02%
2021/07/27	1	63.50	7	62.50	62.50	-6	5,499	-0.11%
2021/07/26	4	63.13	2	63.80	63.10	2	5,680	0.04%
2021/07/23	2	62.20	0	0.00	62.60	2	5,639	0.04%
2021/07/22	4	62.33	0	0.00	62.40	4	5,708	0.07%
2021/07/21	2	63.45	1	63.20	63.00	1	5,794	0.02%
2021/07/20	2	64.50	0	0.00	64.20	2	5,755	0.03%
2021/07/19	2	65.65	0	0.00	65.80	2	5,777	0.03%
2021/07/16	0	0.00	1	66.40	66.50	-1	5,967	-0.02%
2021/07/15	12	66.80	2	67.00	66.70	10	6,086	0.16%
2021/07/14	3	66.20	0	0.00	65.80	3	6,100	0.05%
2021/07/13	0	0.00	7	66.21	66.10	-7	6,153	-0.11%
2021/07/12	0.1	65.70	0	0.00	65.80	0.1	6,170	0.00%
2021/07/09	1.1	64.83	0	0.00	65.00	1.1	6,253	0.02%
2021/07/08	0	0.00	3	66.03	65.50	-3	6,399	-0.05%
2021/07/07	0	0.00	1	65.60	65.50	-1	6,501	-0.02%
2021/07/06	1	66.20	5	66.00	66.00	-4	6,572	-0.06%
2021/07/05	20	66.70	3	66.87	67.00	17	6,628	0.26%
2021/06/30	3	65.90	5	65.82	65.70	-2	6,760	-0.03%
2021/06/29	2	65.00	4	65.25	65.30	-2	6,904	-0.03%
2021/06/25	0	0.00	1	66.00	65.60	-1	7,238	-0.01%
2021/06/24	10	65.60	2	65.75	65.40	8	7,302	0.11%
2021/06/23	4	65.30	1	65.00	65.10	3	7,422	0.04%
2021/06/22	2	64.25	1	64.40	63.90	1	7,633	0.01%
2021/06/21	5	64.30	0.1	64.70	64.20	4.9	7,891	0.06%
2021/06/18	3	65.83	4	65.65	65.70	-1	8,989	-0.01%
2021/06/17	1.4	64.52	0	0.00	65.00	1.4	9,076	0.02%
2021/06/15	0	0.00	1	65.00	65.00	-1	9,745	-0.01%
2021/06/11	3	64.83	5	64.82	64.90	-2	10,415	-0.02%
2021/06/10	0	0.00	2	63.90	64.20	-2	10,545	-0.02%
2021/06/09	4	63.53	8	63.70	63.40	-4	10,719	-0.04%
2021/06/08	8	64.40	1	64.20	64.40	7	11,187	0.06%
2021/06/07	5	63.00	10	63.20	63.50	-5	11,381	-0.04%
2021/06/04	8	63.98	0	0.00	64.00	8	11,419	0.07%
2021/06/03	5	65.28	0	0.00	65.10	5	11,503	0.04%
2021/06/02	17	67.42	11	67.09	65.90	6	11,547	0.05%
2021/06/01	5	66.60	0	0.00	66.40	5	11,512	0.04%
2021/05/31	0	0.00	1	65.40	65.30	-1	11,685	-0.01%
2021/05/28	1	64.90	7	65.14	64.60	-6	11,746	-0.05%
2021/05/27	0.2	64.00	2	63.85	64.00	-1.8	11,840	-0.02%
2021/05/26	0	0.00	9	63.92	64.00	-9	12,006	-0.07%
2021/05/25	5	64.70	16	64.13	64.30	-11	12,460	-0.09%
2021/05/24	9.2	63.37	0	0.00	63.50	9.2	13,058	0.07%
2021/05/21	5.1	62.80	11	63.69	63.10	-5.9	13,201	-0.04%
2021/05/20	10	62.60	17	62.26	62.20	-7	13,440	-0.05%
2021/05/19	3	62.47	1	62.80	62.10	2	13,616	0.01%
2021/05/18	12.8	60.25	14	61.07	62.70	-1.2	13,799	-0.01%
2021/05/17	11	57.55	2	58.25	57.80	9	13,988	0.06%
2021/05/14	9	62.04	2.1	61.81	60.90	6.9	14,093	0.05%
2021/05/13	1	61.40	2	61.60	61.20	-1	14,457	-0.01%
2021/05/12	5.1	58.74	8	58.70	59.80	-2.9	14,679	-0.02%
2021/05/11	3.1	63.13	14	63.21	62.00	-10.9	15,153	-0.07%
2021/05/07	1	66.10	3	65.77	66.20	-2	15,477	-0.01%
2021/05/06	0.5	64.13	4	64.40	64.40	-3.5	15,780	-0.02%
2021/05/05	3	64.33	11	63.96	63.60	-8	16,217	-0.05%
2021/05/04	15.2	64.94	6	64.00	64.20	9.2	16,250	0.06%
2021/05/03	12	66.96	15	67.09	66.70	-3	16,320	-0.02%
2021/04/29	1	69.00	2	69.30	69.00	-1	16,341	-0.01%
2021/04/28	3.1	69.91	10	69.90	69.70	-6.9	16,457	-0.04%
2021/04/27	8	70.69	10	70.85	70.70	-2	16,704	-0.01%
2021/04/26	3.7	69.70	1	69.70	69.60	2.7	16,916	0.02%
2021/04/23	3	69.60	1	69.50	69.60	2	17,894	0.01%
2021/04/22	15.1	70.57	2	70.30	69.30	13.1	19,364	0.07%
2021/04/21	5	71.54	1	71.40	70.80	4	21,177	0.02%
2021/04/20	2	71.25	9	71.29	71.00	-7	23,422	-0.03%
2021/04/19	4	71.10	2	71.20	71.10	2	24,127	0.01%
2021/04/16	8	71.61	2.2	71.47	71.70	5.8	24,288	0.02%
2021/04/15	11	70.15	7	70.70	70.80	4	24,357	0.02%
2021/04/14	8	71.28	4	71.75	71.10	4	24,344	0.02%
2021/04/13	3	72.80	13	72.86	72.10	-10	24,468	-0.04%
2021/04/12	2	72.40	2	72.25	72.10	0	24,572	0.00%
2021/04/09	4.7	72.11	1	72.30	72.00	3.7	24,711	0.01%
2021/04/08	4	72.30	1	72.30	72.30	3	24,687	0.01%
2021/04/07	3	72.73	1	73.10	73.10	2	24,603	0.01%
2021/04/06	6	72.15	2	72.50	72.10	4	24,526	0.02%
2021/04/01	7	72.14	1	72.20	71.90	6	24,495	0.02%
2021/03/31	33	72.93	10	72.63	72.60	23	24,416	0.09%
2021/03/30	6	74.25	5	74.76	74.80	1	24,191	0.00%
2021/03/29	4	74.05	3	74.10	74.10	1	24,121	0.00%
2021/03/26	2.5	73.76	13	73.71	73.80	-10.5	24,108	-0.04%
2021/03/25	19.1	74.34	26.1	74.22	74.10	-7	24,013	-0.03%
2021/03/24	9	75.78	8	75.48	75.40	1	23,836	0.00%
2021/03/23	88	77.46	57.2	76.59	76.10	30.8	23,564	0.13%
2021/03/22	3.2	74.03	4	73.90	74.00	-0.8	22,465	0.00%
2021/03/19	23.1	73.54	1	73.20	73.00	22.1	22,308	0.10%
2021/03/18	19	74.85	9.1	74.78	74.80	9.9	22,105	0.04%
2021/03/17	13	74.22	36	74.14	73.40	-23	21,765	-0.11%
2021/03/16	10	72.99	6	72.52	72.50	4	21,200	0.02%
2021/03/15	5	72.32	4	72.65	72.80	1	21,150	0.00%
2021/03/12	5	73.18	34.5	72.90	73.30	-29.5	21,192	-0.14%
2021/03/11	1	71.40	16	71.04	71.30	-15	21,120	-0.07%
2021/03/10	12	69.48	12.3	70.01	69.60	-0.3	20,960	0.00%
2021/03/09	20.4	68.20	17	68.85	69.00	3.4	20,933	0.02%
2021/03/08	2	69.35	3	69.50	69.00	-1	20,785	0.00%
2021/03/05	11	70.45	16	70.81	70.00	-5	20,689	-0.02%
2021/03/04	2	71.00	21	71.19	70.50	-19	20,660	-0.09%
2021/03/03	18	70.51	22	70.56	70.80	-4	20,431	-0.02%
2021/03/02	13	70.10	2	70.00	69.30	11	20,303	0.05%
2021/02/26	15	70.25	43	70.23	70.00	-28	20,163	-0.14%
2021/02/25	38	71.56	6	72.92	71.30	32	19,931	0.16%
2021/02/24	49	71.57	7	71.94	70.60	42	19,489	0.22%
2021/02/23	11	69.06	9	69.50	69.70	2	18,843	0.01%
2021/02/22	35	70.22	12	70.17	69.70	23	18,685	0.12%
2021/02/19	16	69.13	2	69.40	69.40	14	18,424	0.08%
2021/02/18	18	70.04	5	70.32	70.20	13	18,213	0.07%
2021/02/17	15	69.69	0	0.00	69.90	15	17,982	0.08%
2021/02/05	4	70.58	3.7	71.25	70.40	0.3	17,708	0.00%
2021/02/04	24	70.50	112	69.87	70.40	-88	17,457	-0.50%	大賣/
2021/02/03	32	73.63	24	72.74	72.50	8	17,039	0.05%
2021/02/02	29.1	74.12	36	74.66	73.60	-6.9	16,672	-0.04%
2021/02/01	39	73.58	10	73.69	74.90	29	15,953	0.18%
2021/01/29	41	77.61	3.2	78.62	74.80	37.9	15,757	0.24%
2021/01/28	39.3	76.97	17	76.38	77.20	22.3	15,459	0.14%
2021/01/27	25	77.09	46	77.00	78.20	-21	15,072	-0.14%
2021/01/26	9	74.67	34	74.42	74.40	-25	14,563	-0.17%
2021/01/25	12	75.31	53	76.10	75.30	-41	14,395	-0.28%
2021/01/22	9	73.21	34	73.21	75.60	-25	14,088	-0.18%
2021/01/21	25	73.52	87	73.36	72.50	-62	13,851	-0.45%
2021/01/20	68	74.39	66	73.51	72.10	2	13,646	0.01%
2021/01/19	47	76.31	108	76.94	76.00	-61	13,299	-0.46%	大賣/
2021/01/18	229	75.76	34	75.92	77.30	195	12,960	1.50%	大買/鉅額交易
2021/01/15	71	76.27	326.3	77.05	75.60	-255.3	11,917	-2.14%	大賣/鉅額交易
2021/01/14	214	75.85	271	75.47	76.90	-57	10,349	-0.55%	大買/大賣/
2021/01/13	341	70.87	247.6	69.77	72.80	93.4	8,308	1.12%	大買/大賣/
2021/01/12	77	67.70	77	67.70	67.70	0	5,923	0.00%
2021/01/11	15	61.60	8	61.60	61.60	7	5,142	0.14%
2021/01/08	1	55.10	9	54.76	56.00	-8	4,890	-0.16%
2021/01/07	25.1	55.38	23	55.39	55.60	2.1	4,712	0.04%
2021/01/06	59	56.75	38	57.49	55.70	21	4,613	0.46%
2021/01/05	18.2	55.76	19	55.91	56.10	-0.8	4,309	-0.02%
2021/01/04	27.5	55.42	39	54.64	55.60	-11.5	4,071	-0.28%
2020/12/31	32	53.64	11	54.10	53.40	21	3,844	0.55%
2020/12/30	10.5	53.50	6	53.50	53.60	4.5	3,760	0.12%
2020/12/29	8.1	53.59	10	53.46	53.40	-1.9	3,724	-0.05%
2020/12/28	21.7	53.96	1	54.10	54.00	20.7	3,684	0.56%
2020/12/25	22	53.64	51	53.51	53.70	-29	3,627	-0.80%
2020/12/24	20	52.86	9	53.10	52.70	11	3,521	0.31%
2020/12/23	9	52.10	0	0.00	52.10	9	3,454	0.26%
2020/12/22	4	52.35	0	0.00	52.00	4	3,437	0.12%
2020/12/21	0	52.10	0	0.00	52.20	0	3,413	0.00%
2020/12/18	6	52.15	0	0.00	51.90	6	3,403	0.18%
2020/12/17	5	52.50	5	52.50	52.60	0	3,360	0.00%
2020/12/16	5	52.50	7	52.81	52.90	-2	3,354	-0.06%
2020/12/15	9	52.32	0	0.00	52.00	9	3,341	0.27%
2020/12/14	7	53.10	0	0.00	52.70	7	3,279	0.21%
2020/12/11	11	52.61	5	52.96	53.00	6	3,205	0.19%
2020/12/10	37	53.83	0	0.00	53.20	37	3,128	1.18%
2020/12/09	50	54.88	5	55.08	54.70	45	2,998	1.50%
2020/12/08	13.2	55.32	11	55.37	54.70	2.2	2,877	0.08%
2020/12/07	43	53.94	5	55.04	56.30	38	2,632	1.44%
2020/12/04	2	52.30	3	52.40	52.50	-1	2,227	-0.04%
2020/12/03	1	51.90	0	0.00	51.60	1	2,175	0.05%
2020/12/02	2	52.30	0	0.00	52.20	2	2,119	0.09%
2020/11/30	5	52.00	5	52.48	52.60	0	2,111	0.00%
2020/11/24	3	52.17	0	0.00	51.60	3	2,028	0.15%
2020/11/23	0	0.00	26	52.49	52.40	-26	2,003	-1.30%
2020/11/20	0	0.00	8	52.10	52.10	-8	1,960	-0.41%
2020/11/19	4	51.50	0	0.00	51.50	4	1,946	0.21%
2020/11/18	1	51.80	0	0.00	51.80	1	1,948	0.05%
2020/11/17	7	51.30	0	0.00	51.30	7	1,939	0.36%
2020/11/16	0	0.00	2	51.50	51.50	-2	1,987	-0.10%
2020/11/13	29	51.20	0	0.00	51.00	29	1,988	1.46%
2020/11/12	0	0.00	14	52.24	52.30	-14	1,946	-0.72%
2020/11/11	5	52.04	10	52.18	52.30	-5	1,952	-0.26%
2020/11/09	22	51.56	0	0.00	51.70	22	1,966	1.12%
2020/11/05	0	0.00	10	51.30	51.20	-10	1,984	-0.50%
2020/11/04	0	0.00	9	51.20	51.10	-9	1,995	-0.45%
2020/11/03	0	0.00	4	50.80	51.10	-4	2,012	-0.20%
2020/10/30	14	50.10	0	0.00	50.10	14	2,045	0.68%
2020/10/29	2	50.25	1	50.20	50.40	1	2,036	0.05%
2020/10/28	10	50.85	10	51.00	51.00	0	2,052	0.00%
2020/10/19	10	51.84	0	0.00	51.90	10	2,330	0.43%
2020/10/16	0	0.00	10	51.80	51.20	-10	2,420	-0.41%
2020/10/14	0	0.00	8	52.09	51.80	-8	2,580	-0.31%
2020/10/13	0	0.00	9	51.92	52.00	-9	2,672	-0.34%
2020/10/12	0	0.00	1	51.80	52.00	-1	2,723	-0.04%
2020/10/08	0	0.00	15	51.94	52.10	-15	2,790	-0.54%
2020/10/07	0	0.00	5	51.58	51.40	-5	2,825	-0.18%
2020/10/06	5	51.90	2	52.30	51.90	3	2,864	0.10%
2020/10/05	4	51.10	3	51.00	51.00	1	2,886	0.03%
2020/09/30	1	51.60	5	51.70	51.50	-4	2,926	-0.14%
2020/09/25	22	50.10	0	0.00	50.40	22	3,081	0.71%
2020/09/24	9	50.36	3	50.27	50.30	6	3,106	0.19%
2020/09/23	26	51.23	0	0.00	51.40	26	3,069	0.85%
2020/09/22	3	51.90	0	0.00	52.00	3	3,132	0.10%
2020/09/21	5	53.10	2	53.80	53.00	3	3,162	0.09%
2020/09/11	0	0.00	3	52.57	52.70	-3	3,368	-0.09%
2020/09/09	3.1	52.01	0	0.00	52.10	3.1	3,405	0.09%
2020/09/08	0	0.00	5	52.46	52.30	-5	3,422	-0.15%
2020/09/04	5	52.70	0	0.00	52.50	5	3,478	0.14%
2020/09/03	0	0.00	1	54.00	53.30	-1	3,473	-0.03%
2020/09/02	0	0.00	1	53.30	53.40	-1	3,466	-0.03%
2020/08/31	2	53.20	0	0.00	52.20	2	3,513	0.06%
2020/08/27	0	0.00	1	53.40	53.10	-1	3,529	-0.03%
2020/08/26	0	0.00	3	53.10	53.30	-3	3,540	-0.08%
2020/08/25	0	0.00	1	53.00	53.10	-1	3,558	-0.03%
2020/08/24	4	52.30	0	0.00	52.10	4	3,587	0.11%
2020/08/21	2	51.70	24	51.94	51.80	-22	3,590	-0.61%
2020/08/20	31	51.16	3	51.50	51.20	28	3,581	0.78%
2020/08/18	0	0.00	30	54.20	54.00	-30	3,510	-0.85%
2020/08/17	12	54.30	6	54.22	54.30	6	3,521	0.17%
2020/08/14	1	53.30	2	53.50	53.60	-1	3,521	-0.03%
2020/08/13	19	53.20	0	0.00	53.10	19	3,519	0.54%
2020/08/11	2	53.80	0	0.00	53.70	2	3,501	0.06%
2020/08/07	0.2	54.30	0	0.00	54.30	0.2	3,561	0.01%
2020/08/04	1	53.90	0	0.00	54.50	1	3,614	0.03%
2020/08/03	1	54.00	0	0.00	53.90	1	3,640	0.03%
2020/07/29	4	53.65	0	0.00	53.70	4	3,676	0.11%
2020/07/28	12	54.20	43	53.86	53.60	-31	3,734	-0.83%
2020/07/27	4	53.95	8	53.88	53.60	-4	3,923	-0.10%
2020/07/24	0	0.00	1	54.30	54.20	-1	3,912	-0.03%
2020/07/23	6	55.42	0	0.00	55.30	6	3,881	0.15%
2020/07/22	1	57.70	1	57.90	58.00	0	3,845	0.00%
2020/07/21	0	0.00	11	57.53	57.60	-11	3,757	-0.29%
2020/07/20	1	56.80	2	57.50	56.90	-1	3,695	-0.03%
2020/07/17	10	58.00	3	58.53	57.70	7	3,632	0.19%
2020/07/16	2	57.45	2	57.75	58.00	0	3,580	0.00%
2020/07/15	11	57.40	5	57.30	57.20	6	3,552	0.17%
2020/07/14	7	58.07	0	0.00	57.70	7	3,530	0.20%
2020/07/13	0	0.00	3	58.00	58.00	-3	3,522	-0.09%
2020/07/10	11	57.56	11	57.40	57.10	0	3,528	0.00%
2020/07/09	3	58.47	7	58.10	58.00	-4	3,536	-0.11%
2020/07/08	0	0.00	6	58.08	58.20	-6	3,499	-0.17%
2020/07/07	42	58.06	13	58.00	57.90	29	3,496	0.83%
2020/07/06	1	58.00	7	57.97	57.80	-6	3,540	-0.17%
2020/07/02	0	0.00	0	57.40	57.40	0	3,543	0.00%
2020/07/01	3	57.33	15	57.65	57.00	-12	3,542	-0.34%
2020/06/30	2	56.10	7	56.40	56.50	-5	3,455	-0.14%
2020/06/29	7	55.40	0	0.00	55.20	7	3,419	0.20%
2020/06/24	1	55.90	6	55.77	55.90	-5	3,392	-0.15%
2020/06/22	1	54.30	2	54.30	54.40	-1	3,338	-0.03%
2020/06/19	2	54.90	2	54.50	54.10	0	3,365	0.00%
2020/06/18	1	54.40	4	54.78	55.20	-3	3,317	-0.09%
2020/06/15	1	53.30	0	0.00	53.10	1	3,485	0.03%
2020/06/12	3	53.47	32	53.20	53.80	-29	3,523	-0.82%
2020/06/11	9	55.07	0	0.00	54.50	9	3,600	0.25%
2020/06/10	0	0.00	5	55.70	55.70	-5	3,628	-0.14%
2020/06/09	5	55.40	0	0.00	55.40	5	3,744	0.13%
2020/06/05	13	55.48	2	55.60	55.50	11	3,834	0.29%
2020/06/04	7	55.09	0	0.00	55.20	7	3,822	0.18%
2020/06/03	7	54.74	1	55.40	55.20	6	3,835	0.16%
2020/06/02	0	0.00	1	54.40	54.30	-1	3,837	-0.03%
2020/06/01	5	53.90	0	0.00	54.00	5	3,825	0.13%
2020/05/29	1	53.30	6	53.70	53.90	-5	3,823	-0.13%
2020/05/28	2	53.70	0	0.00	53.70	2	3,791	0.05%
2020/05/27	1	54.00	0	0.00	54.30	1	3,829	0.03%
2020/05/26	0	0.00	4	54.35	54.00	-4	3,853	-0.10%
2020/05/25	8	52.66	0	0.00	53.20	8	3,859	0.21%
2020/05/22	2	53.60	0	0.00	53.60	2	3,860	0.05%
2020/05/20	0	0.00	1	54.90	54.70	-1	3,844	-0.03%
2020/05/19	0	0.00	11	54.37	54.50	-11	3,843	-0.29%
2020/05/18	9	53.40	0	0.00	53.70	9	3,845	0.23%
2020/05/15	3	54.70	0	0.00	54.80	3	3,815	0.08%
2020/05/14	9.3	55.76	0	0.00	55.50	9.3	3,778	0.25%
2020/05/13	0	0.00	1	56.90	56.80	-1	3,739	-0.03%
2020/05/12	1	56.50	0	0.00	56.50	1	3,743	0.03%
2020/05/11	1	57.30	14	56.89	57.40	-13	3,742	-0.35%
2020/05/07	0	0.00	10	55.80	56.00	-10	3,679	-0.27%
2020/05/06	17	55.75	0.3	55.80	55.50	16.7	3,663	0.46%
2020/05/05	3	56.20	1	55.90	55.90	2	3,633	0.06%
2020/05/04	7	55.61	5	56.20	56.30	2	3,626	0.06%
2020/04/30	19	57.81	36	57.89	57.60	-17	3,581	-0.47%
2020/04/29	4	54.90	0	0.00	54.90	4	3,414	0.12%
2020/04/28	1	54.70	0	0.00	54.60	1	3,425	0.03%
2020/04/27	29.9	54.58	1	54.60	54.60	28.9	3,521	0.82%
2020/04/24	0	0.00	4	53.80	53.60	-4	3,505	-0.11%
2020/04/23	0	0.00	5	53.90	53.80	-5	3,521	-0.14%
2020/04/22	0	0.00	1	52.70	53.10	-1	3,514	-0.03%
2020/04/21	5	52.64	0	0.00	52.40	5	3,505	0.14%
2020/04/20	0	0.00	1	54.10	54.40	-1	3,478	-0.03%
2020/04/17	1	54.30	33	54.94	54.50	-32	3,472	-0.92%
2020/04/16	1	54.10	0	0.00	54.00	1	3,419	0.03%
2020/04/15	8	54.40	1	54.40	54.50	7	3,391	0.21%
2020/04/14	6	54.50	0	0.00	54.30	6	3,367	0.18%
2020/04/13	1	53.90	1	53.90	53.50	0	3,353	0.00%
2020/04/10	0	0.00	2	54.30	54.30	-2	3,367	-0.06%
2020/04/09	18	55.01	4	54.98	54.80	14	3,354	0.42%
2020/04/08	1	51.70	6	52.93	53.40	-5	3,239	-0.15%
2020/04/07	5	50.72	0	0.00	51.20	5	3,189	0.16%
2020/04/01	3	49.27	0	0.00	49.00	3	3,164	0.09%
2020/03/31	3	49.28	0	0.00	49.50	3	3,161	0.09%
2020/03/25	7	50.29	0	0.00	49.95	7	3,165	0.22%
2020/03/24	0	0.00	1	49.00	48.75	-1	3,153	-0.03%
2020/03/23	1	46.95	16	47.55	46.95	-15	3,187	-0.47%
2020/03/20	2	48.00	1	48.90	49.50	1	3,220	0.03%
2020/03/19	6	46.35	6	46.20	46.20	0	3,172	0.00%
2020/03/13	17	50.82	11	50.85	53.30	6	3,082	0.19%
2020/03/12	19	55.33	6	54.93	55.20	13	2,982	0.44%
2020/03/11	0	0.00	5	58.16	58.10	-5	2,899	-0.17%
2020/03/10	0	0.00	3	58.27	58.10	-3	2,910	-0.10%
2020/03/09	1	58.00	0	0.00	58.50	1	2,907	0.03%
2020/03/06	16	58.90	0	0.00	58.50	16	2,863	0.56%
2020/03/05	0	0.00	3	59.80	59.90	-3	2,843	-0.11%
2020/03/04	0	0.00	5	59.00	59.00	-5	2,858	-0.17%
2020/03/03	3	59.73	0.1	59.50	59.20	2.9	2,843	0.10%
2020/03/02	5	58.86	2	59.20	58.70	3	2,850	0.11%
2020/02/27	1	59.40	0	0.00	59.50	1	2,885	0.03%
2020/02/26	3	59.70	1	59.80	59.60	2	2,863	0.07%
2020/02/25	1	59.80	1	59.30	59.90	0	2,870	0.00%
2020/02/24	5	60.06	0	0.00	60.10	5	2,888	0.17%
2020/02/21	2	60.50	0	0.00	60.50	2	2,895	0.07%
2020/02/20	0	0.00	1	60.60	60.70	-1	2,941	-0.03%
2020/02/19	1	61.20	0	0.00	61.10	1	2,964	0.03%
2020/02/18	0	0.00	1	60.40	60.40	-1	2,976	-0.03%
2020/02/17	5	60.80	0	0.00	60.60	5	3,025	0.17%
2020/02/13	1	61.10	5	61.10	61.30	-4	3,058	-0.13%
2020/02/12	2	61.10	0	0.00	61.20	2	3,074	0.07%
2020/02/10	6	60.30	10	60.10	60.40	-4	3,125	-0.13%
2020/02/07	0	0.00	5	61.00	61.40	-5	3,186	-0.16%
2020/02/03	8	59.06	7	58.54	59.30	1	3,564	0.03%
2020/01/31	14	60.62	1	60.20	60.50	13	3,521	0.37%
2020/01/30	14	60.63	2	60.10	59.80	12	3,507	0.34%
2020/01/20	2	66.40	3	66.20	65.90	-1	3,396	-0.03%
2020/01/17	0	0.00	1	66.00	66.00	-1	3,405	-0.03%
2020/01/16	1	65.10	0	0.00	65.20	1	3,385	0.03%
2020/01/15	1	65.30	2	65.30	65.40	-1	3,408	-0.03%
2020/01/13	1	65.00	0.1	65.00	65.00	0.9	3,435	0.03%
2020/01/10	3	64.90	0	0.00	64.90	3	3,451	0.09%
2020/01/09	1	64.60	0	0.00	64.80	1	3,479	0.03%
2020/01/08	0	0.00	1	64.50	64.30	-1	3,487	-0.03%
2020/01/06	5	65.28	0	0.00	65.30	5	3,461	0.14%
2020/01/03	1.2	66.82	1	66.30	66.60	0.2	3,467	0.01%
2020/01/02	1.2	66.30	0	0.00	66.30	1.2	3,487	0.03%
2019/12/25	8	67.05	0	0.00	67.50	8	3,498	0.23%
2019/12/23	1	67.00	0	0.00	67.60	1	3,526	0.03%
2019/12/20	0	0.00	5	68.00	67.60	-5	3,554	-0.14%
2019/12/16	10	69.70	10	69.20	69.20	0	3,592	0.00%
2019/12/13	0	0.00	1	69.60	68.80	-1	3,596	-0.03%
2019/12/12	0	0.00	5	69.52	68.80	-5	3,555	-0.14%
2019/12/10	10	67.70	0	0.00	67.90	10	3,428	0.29%
2019/12/09	0	0.00	2	67.70	67.90	-2	3,437	-0.06%
2019/12/03	1	67.00	0	0.00	67.00	1	3,372	0.03%
2019/11/29	1	67.00	0	0.00	66.60	1	3,357	0.03%
2019/11/28	0	0.00	2	68.20	68.00	-2	3,332	-0.06%
2019/11/26	2	67.30	0	0.00	68.50	2	3,338	0.06%
2019/11/25	4	67.70	5	67.16	67.20	-1	3,265	-0.03%
2019/11/22	0	0.00	3	67.30	67.40	-3	3,274	-0.09%
2019/11/20	1	66.90	1	66.80	67.20	0	3,263	0.00%
2019/11/19	0	0.00	2	66.50	67.20	-2	3,257	-0.06%
2019/11/18	0	0.00	1	66.70	66.70	-1	3,230	-0.03%
2019/11/15	1	65.30	0	0.00	65.40	1	3,207	0.03%
2019/11/14	9	65.18	0	0.00	65.00	9	3,202	0.28%
2019/11/13	0	0.00	1	66.00	65.90	-1	3,179	-0.03%
2019/11/12	1	66.30	1	66.60	66.80	0	3,190	0.00%
2019/11/11	3	65.83	3	66.10	65.90	0	3,172	0.00%
2019/11/08	1	67.10	1	68.10	67.00	0	3,142	0.00%
2019/11/07	1	66.60	1	67.10	66.70	0	3,104	0.00%
2019/11/06	2	67.55	2	67.80	67.50	0	3,073	0.00%
2019/11/05	1	68.60	7	68.27	68.90	-6	3,033	-0.20%
2019/11/04	8	69.19	11	68.79	69.30	-3	2,979	-0.10%
2019/11/01	6	66.52	6	66.97	67.30	0	2,808	0.00%
2019/10/31	0	0.00	2	65.40	65.20	-2	2,718	-0.07%
2019/10/28	0.3	64.60	0	0.00	64.90	0.3	2,706	0.01%
2019/10/24	0	0.00	2	65.20	65.30	-2	2,707	-0.07%
2019/10/23	2	65.20	0	0.00	65.40	2	2,745	0.07%
2019/10/22	0	0.00	2	66.20	65.70	-2	2,779	-0.07%
2019/10/16	2	64.20	1	64.40	64.50	1	2,760	0.04%
2019/10/14	0	0.00	2	64.00	63.90	-2	2,818	-0.07%
2019/10/08	0	0.00	5	64.20	64.50	-5	2,855	-0.18%
2019/10/07	1	63.30	0	0.00	63.50	1	2,938	0.03%
2019/10/04	2	64.20	2	64.20	64.80	0	2,897	0.00%
2019/10/02	1	65.20	2	65.20	65.70	-1	2,886	-0.03%
2019/10/01	0	0.00	1	65.10	65.50	-1	2,878	-0.03%
2019/09/26	1	65.90	0	0.00	65.30	1	2,822	0.04%
2019/09/25	2	66.00	0	0.00	66.00	2	2,787	0.07%
2019/09/23	0	0.00	1	65.70	65.90	-1	2,699	-0.04%
2019/09/20	4	66.25	15	65.73	65.60	-11	2,699	-0.41%
2019/09/19	0	0.00	2	65.50	64.90	-2	2,559	-0.08%
2019/09/17	5	63.50	0	0.00	63.80	5	2,479	0.20%
2019/09/16	1	64.40	1	64.60	64.70	0	2,502	0.00%
2019/09/12	0	0.00	1	64.30	64.30	-1	2,507	-0.04%
2019/09/06	0	63.40	2	63.80	63.40	-2	2,511	-0.08%
2019/09/05	2	63.30	0	0.00	63.30	2	2,502	0.08%
2019/09/04	2	62.80	0	0.00	63.20	2	2,493	0.08%
2019/09/03	1	62.50	0	0.00	62.50	1	2,487	0.04%
2019/08/23	0	0.00	5	64.00	64.30	-5	2,455	-0.20%
2019/08/22	0	0.00	4	63.83	63.40	-4	2,442	-0.16%
2019/08/21	1	63.30	1	63.40	63.30	0	2,467	0.00%
2019/08/16	0	0.00	1	62.70	62.80	-1	2,439	-0.04%
2019/08/15	1	60.80	0	0.00	61.40	1	2,422	0.04%
2019/08/14	0	0.00	4	62.20	61.30	-4	2,408	-0.17%
2019/08/12	0	0.00	1	62.20	61.90	-1	2,407	-0.04%
2019/08/06	1.1	59.46	0	0.00	60.80	1.1	2,402	0.05%
2019/08/05	2	60.65	0	0.00	60.50	2	2,382	0.08%
2019/08/02	1	61.50	0	0.00	61.30	1	2,362	0.04%
2019/07/30	2	64.20	2	64.00	64.30	0	2,302	0.00%
2019/07/26	2	64.20	0	0.00	64.30	2	2,315	0.09%
2019/07/25	2	64.15	0	0.00	64.60	2	2,319	0.09%
2019/07/24	5	66.70	0	0.00	66.70	5	2,282	0.22%
2019/07/23	3	67.40	2	67.40	67.30	1	2,217	0.05%
2019/07/22	1	67.30	3	67.37	67.50	-2	2,195	-0.09%
2019/07/19	2	67.10	8	67.10	67.00	-6	2,171	-0.28%
2019/07/18	0	0.00	2	66.60	66.80	-2	2,149	-0.09%
2019/07/15	2	66.10	0	0.00	66.10	2	2,153	0.09%
2019/07/11	2	64.90	2	65.80	65.90	0	2,258	0.00%
2019/07/01	0	0.00	1	64.00	64.10	-1	2,643	-0.04%
2019/06/26	0	0.00	1	63.30	63.20	-1	2,897	-0.03%
2019/06/19	0	0.00	1	62.20	62.10	-1	2,921	-0.03%
2019/06/18	1	61.90	0	0.00	61.40	1	2,912	0.03%
2019/06/14	3	61.90	0	0.00	62.10	3	2,889	0.10%
2019/06/13	1	61.50	0	0.00	61.90	1	2,889	0.03%
2019/06/12	3	61.67	0	0.00	61.80	3	3,043	0.10%
2019/06/11	8	61.89	0	0.00	61.90	8	3,037	0.26%
2019/06/10	1.1	61.30	1	61.30	61.70	0.1	3,047	0.00%
2019/06/06	0	0.00	1	60.90	61.10	-1	3,063	-0.03%
2019/06/03	4	61.60	20	61.00	61.90	-16	3,089	-0.52%
2019/05/31	0	0.00	1	61.70	61.50	-1	3,098	-0.03%
2019/05/29	5	60.20	0	0.00	60.30	5	3,103	0.16%
2019/05/24	1	60.80	0	0.00	60.70	1	3,139	0.03%
2019/05/21	15	61.33	0	0.00	61.60	15	3,173	0.47%
2019/05/20	3	61.10	4.7	60.83	61.00	-1.7	3,164	-0.06%
2019/05/17	24	61.01	0	0.00	60.70	24	3,173	0.76%
2019/05/16	2	61.40	0	0.00	61.30	2	3,158	0.06%
2019/05/15	14	63.09	0	0.00	62.70	14	3,145	0.45%
2019/05/14	16	63.50	0	0.00	63.30	16	3,151	0.51%
2019/05/13	5	64.00	0	0.00	64.00	5	3,151	0.16%
2019/05/09	3	65.97	1	66.30	66.10	2	3,183	0.06%
2019/05/08	2	68.40	0	0.00	67.70	2	3,142	0.06%
2019/05/07	0	0.00	29	68.20	69.40	-29	3,141	-0.92%
2019/05/06	8	67.56	11	67.23	67.30	-3	3,145	-0.10%
2019/05/03	1	69.90	0	0.00	70.00	1	3,111	0.03%
2019/04/30	0	0.00	2	68.70	69.20	-2	3,097	-0.06%
2019/04/25	0	0.00	1	70.10	69.80	-1	3,184	-0.03%
2019/04/23	2	69.10	2	69.10	70.00	0	3,261	0.00%
2019/04/22	1	69.50	0	0.00	69.50	1	3,237	0.03%
2019/04/19	5	70.16	0	0.00	70.00	5	3,250	0.15%
2019/04/18	1	70.80	3	73.67	71.10	-2	3,247	-0.06%
2019/04/16	0	0.00	1	71.50	71.20	-1	3,099	-0.03%
2019/04/15	2	71.10	3	70.63	71.10	-1	3,044	-0.03%
2019/04/12	23	68.27	2	68.60	68.50	21	2,972	0.71%
2019/04/11	6	67.43	7	67.44	67.30	-1	2,906	-0.03%
2019/04/10	5	67.34	0	0.00	67.30	5	2,869	0.17%
2019/04/09	10	66.40	0	0.00	66.80	10	2,774	0.36%
2019/04/08	4	66.73	1	66.70	66.70	3	2,753	0.11%
2019/04/03	11	64.30	4	64.78	65.00	7	2,644	0.26%
2019/04/02	3	64.80	1	64.80	64.80	2	2,605	0.08%
2019/04/01	4	64.23	4	64.35	63.80	0	2,515	0.00%
2019/03/27	0	0.00	1	61.90	61.90	-1	2,298	-0.04%
2019/03/25	1.4	61.71	0	0.00	61.80	1.4	2,271	0.06%
2019/03/19	0	0.00	0.3	63.00	63.00	-0.3	2,303	-0.01%
2019/03/18	0	0.00	1	62.40	62.50	-1	2,379	-0.04%
2019/03/14	0	0.00	2	62.30	62.00	-2	2,213	-0.09%
2019/03/13	10	61.45	0	0.00	61.70	10	2,263	0.44%
2019/03/08	10	61.10	0	0.00	61.00	10	2,343	0.43%
2019/03/05	0.7	61.90	0	0.00	61.90	0.7	2,630	0.03%
2019/02/26	2	63.90	0	0.00	62.60	2	2,632	0.08%
2019/02/25	0	0.00	1	63.30	63.50	-1	2,614	-0.04%
2019/02/22	0	0.00	2	62.10	62.30	-2	2,616	-0.08%
2019/02/19	3	60.80	0	0.00	60.90	3	2,671	0.11%
2019/02/18	0	0.00	2	60.00	60.20	-2	2,725	-0.07%
2019/02/15	0.4	61.00	2	60.40	60.30	-1.6	2,726	-0.06%
2019/02/14	1	61.00	0	0.00	61.20	1	2,754	0.04%
2019/02/13	1	61.20	0	0.00	61.20	1	2,788	0.04%
2019/02/12	0	0.00	3	59.80	60.40	-3	2,764	-0.11%
2019/02/11	0	0.00	1	59.50	59.50	-1	2,750	-0.04%
2019/01/25	2	58.50	1	58.80	58.50	1	2,709	0.04%
2019/01/24	1	58.30	0	0.00	58.40	1	2,696	0.04%
2019/01/21	2	59.00	0	0.00	59.20	2	2,717	0.07%
2019/01/16	1	58.00	0	0.00	57.80	1	2,703	0.04%
2019/01/10	1	58.20	0	0.00	58.30	1	2,715	0.04%
2019/01/09	0	0.00	1	59.90	59.20	-1	2,704	-0.04%
2019/01/08	1	58.90	0	0.00	58.70	1	2,689	0.04%
2019/01/07	1	59.00	0	0.00	58.90	1	2,715	0.04%
2019/01/04	0	0.00	2	58.90	58.90	-2	2,752	-0.07%
2019/01/02	2	60.30	2	60.10	60.10	0	2,909	0.00%
2018/12/26	1	60.40	0	0.00	60.00	1	2,956	0.03%
2018/12/24	0	0.00	5	60.50	60.60	-5	2,958	-0.17%
2018/12/21	0	0.00	7	60.50	60.70	-7	3,004	-0.23%
2018/12/20	0	0.00	3	60.40	60.30	-3	2,994	-0.10%
2018/12/19	0	0.00	1	60.60	61.00	-1	2,996	-0.03%
2018/12/17	0	0.00	1	61.20	60.60	-1	3,058	-0.03%
2018/12/14	1	60.80	5	60.60	60.90	-4	3,075	-0.13%
2018/12/13	1	61.50	5	61.38	61.30	-4	3,065	-0.13%
2018/12/12	6	60.80	2	60.50	61.00	4	3,043	0.13%
2018/12/11	7	59.50	0	0.00	59.80	7	3,016	0.23%
2018/12/10	0	0.00	4	61.45	61.00	-4	2,957	-0.14%
2018/12/07	0	0.00	1	61.60	62.20	-1	2,971	-0.03%
2018/12/06	2	60.90	0	0.00	61.50	2	3,007	0.07%
2018/12/05	1	62.00	0	0.00	62.00	1	2,967	0.03%
2018/12/03	5	63.06	12	62.93	63.30	-7	3,000	-0.23%
2018/11/30	15	61.20	0	0.00	62.20	15	2,962	0.51%
2018/11/29	2	62.30	2	61.60	61.30	0	2,796	0.00%
2018/11/23	1	60.60	0	0.00	60.90	1	2,716	0.04%
2018/11/21	0	0.00	1	60.80	61.20	-1	2,730	-0.04%
2018/11/20	2	61.40	0	0.00	61.80	2	2,690	0.07%
2018/11/16	1	62.70	3	62.30	62.50	-2	2,639	-0.08%
2018/11/15	1	62.70	0	0.00	62.90	1	2,650	0.04%
2018/11/13	0	0.00	3	62.10	65.20	-3	2,602	-0.12%
2018/11/12	4	64.65	0	0.00	64.20	4	2,577	0.16%
2018/11/08	3	67.10	0	0.00	66.60	3	2,571	0.12%
2018/11/07	0.1	66.80	1	66.60	66.90	-0.9	2,589	-0.03%
2018/11/05	0	0.00	5	65.90	66.30	-5	2,613	-0.19%
2018/11/01	2	66.00	1	66.10	66.00	1	2,627	0.04%
2018/10/31	1	65.30	0	0.00	65.60	1	2,634	0.04%
2018/10/29	1	64.40	1	64.10	64.40	0	2,627	0.00%
2018/10/26	0	0.00	1	64.60	64.00	-1	2,630	-0.04%
2018/10/25	1	63.80	3	64.00	63.80	-2	2,632	-0.08%
2018/10/24	4	65.18	0	0.00	65.00	4	2,626	0.15%
2018/10/23	1.3	65.35	0	0.00	65.00	1.3	2,615	0.05%
2018/10/22	40	67.80	0	0.00	68.30	40	2,592	1.54%
2018/10/19	1	65.50	1	66.20	67.10	0	2,599	0.00%
2018/10/15	1	65.50	1	65.40	65.10	0	2,785	0.00%
2018/10/12	4	65.40	0	0.00	65.60	4	2,817	0.14%
2018/10/11	10	66.65	8	64.61	64.00	2	2,844	0.07%
2018/10/09	3	71.87	10	71.70	70.80	-7	2,746	-0.25%
2018/10/08	7	72.07	0	0.00	71.80	7	2,745	0.25%
2018/10/05	11	72.25	0	0.00	72.10	11	2,753	0.40%
2018/10/04	2	73.30	1	73.20	73.20	1	2,746	0.04%
2018/10/02	1	74.20	0	0.00	74.00	1	2,753	0.04%
2018/10/01	1	75.20	1	75.20	75.20	0	2,753	0.00%
2018/09/26	0	0.00	3	74.80	74.80	-3	2,749	-0.11%
2018/09/20	1	72.80	0	0.00	72.60	1	2,752	0.04%
2018/09/19	1	73.80	0	0.00	73.90	1	2,749	0.04%
2018/09/18	1	73.30	0	0.00	73.30	1	2,763	0.04%
2018/09/17	1	73.80	0	0.00	73.70	1	2,772	0.04%
2018/09/14	1	74.70	0	0.00	74.70	1	2,778	0.04%
2018/09/13	0	0.00	3	74.40	74.30	-3	2,800	-0.11%
2018/09/12	15	73.45	0	0.00	73.20	15	2,804	0.53%
2018/09/11	2	74.40	0	0.00	74.90	2	2,780	0.07%
2018/09/07	4	75.15	0	0.00	75.10	4	2,805	0.14%
2018/09/04	0	0.00	2	78.20	78.20	-2	2,742	-0.07%
2018/08/31	0	0.00	1	78.00	78.00	-1	2,746	-0.04%
2018/08/29	0	0.00	1	78.40	78.10	-1	2,803	-0.04%
2018/08/28	0	0.00	3	77.90	78.00	-3	2,797	-0.11%
2018/08/23	1	77.50	0	0.00	77.70	1	2,873	0.03%
2018/08/20	0	0.00	1	75.70	75.50	-1	2,880	-0.03%
2018/08/15	1	73.80	0	0.00	73.50	1	2,892	0.03%
2018/08/14	0	0.00	1	74.40	74.40	-1	2,884	-0.03%
2018/08/13	0	0.00	3	75.77	75.80	-3	2,874	-0.10%
2018/08/06	0	0.00	4	77.68	77.70	-4	2,953	-0.14%
2018/07/30	0	0.00	2	76.05	76.40	-2	2,933	-0.07%
2018/07/27	3	76.20	0	0.00	75.60	3	2,917	0.10%
2018/07/25	1	75.90	0	0.00	75.80	1	2,889	0.03%
2018/07/24	1	79.40	1	79.30	80.00	0	2,837	0.00%
2018/07/23	1	78.60	1	78.70	78.80	0	2,711	0.00%
2018/07/20	0	0.00	3	78.53	78.30	-3	2,691	-0.11%
2018/07/19	1	78.40	1	78.40	78.40	0	2,671	0.00%
2018/07/18	2	77.35	1	77.70	77.50	1	2,648	0.04%
2018/07/17	1	75.80	4	75.80	75.60	-3	2,580	-0.12%
2018/07/16	5	75.50	1	75.80	75.50	4	2,560	0.16%
2018/07/13	0	0.00	1	75.10	75.20	-1	2,578	-0.04%
2018/07/11	0	0.00	4	73.00	73.80	-4	2,627	-0.15%
2018/07/10	0	0.00	1	73.40	73.60	-1	2,630	-0.04%
2018/07/09	2	73.35	0	0.00	72.90	2	2,639	0.08%
2018/07/06	1	72.40	0	0.00	72.60	1	2,650	0.04%
2018/07/04	3	73.40	0	0.00	73.20	3	2,677	0.11%
2018/07/03	1	73.20	0	0.00	73.00	1	2,744	0.04%
2018/06/29	0	0.00	1	74.10	74.60	-1	2,737	-0.04%
2018/06/26	0	0.00	1	72.10	72.50	-1	2,738	-0.04%
2018/06/25	2	72.85	0	0.00	72.80	2	2,720	0.07%
2018/06/22	2	73.20	0	0.00	73.30	2	2,716	0.07%
2018/06/21	2	74.00	0	0.00	74.00	2	2,690	0.07%
2018/06/20	4	74.08	0	0.00	74.20	4	2,712	0.15%
2018/06/15	2	75.65	0	0.00	75.10	2	2,693	0.07%
2018/06/07	0	0.00	10	77.52	78.00	-10	2,831	-0.35%
2018/06/06	2	76.90	1	76.50	77.00	1	2,826	0.04%
2018/06/01	0	0.00	2	74.60	74.70	-2	2,791	-0.07%
2018/05/31	1	74.10	0	0.00	73.80	1	2,810	0.04%
2018/05/29	0	0.00	3	75.30	75.40	-3	2,733	-0.11%
2018/05/25	0	0.00	2	75.30	75.10	-2	2,787	-0.07%
2018/05/24	8	74.23	0	0.00	74.80	8	2,763	0.29%
2018/05/22	1	73.90	0	0.00	74.00	1	2,812	0.04%
2018/05/21	0	0.00	1	74.30	74.10	-1	2,838	-0.04%
2018/05/18	1	73.60	0	0.00	73.40	1	2,859	0.03%
2018/05/17	2	74.30	1	74.50	74.00	1	2,885	0.03%
2018/05/16	3	74.60	0	0.00	74.20	3	2,893	0.10%
2018/05/15	2	76.40	3	75.57	75.20	-1	2,918	-0.03%
2018/05/14	2	77.80	8	78.50	78.00	-6	3,054	-0.20%
2018/05/11	20	77.41	10	77.40	77.30	10	3,059	0.33%
2018/05/10	0	0.00	1	76.80	76.60	-1	3,081	-0.03%
2018/05/09	0	0.00	2	76.05	76.40	-2	3,120	-0.06%
2018/05/07	1	75.70	1	75.40	76.00	0	3,203	0.00%
2018/05/02	0	0.00	2	74.80	74.40	-2	3,305	-0.06%
2018/04/27	0	0.00	1	73.90	73.90	-1	3,334	-0.03%
2018/04/26	1	75.00	0	0.00	74.00	1	3,351	0.03%
2018/04/25	2	73.60	2	73.95	74.90	0	3,411	0.00%
2018/04/24	2	72.95	1	72.90	72.80	1	3,429	0.03%
2018/04/23	1	75.00	0	0.00	74.90	1	3,419	0.03%
2018/04/20	1	75.50	0	0.00	76.00	1	3,428	0.03%
2018/04/19	1	76.60	0	0.00	76.90	1	3,439	0.03%
2018/04/18	1	76.40	2	76.40	76.30	-1	3,440	-0.03%
2018/04/16	0	0.00	1	78.50	78.60	-1	3,410	-0.03%
2018/04/12	5	78.50	0	0.00	78.50	5	3,452	0.14%
2018/04/09	1	77.50	0	0.00	77.80	1	3,436	0.03%
2018/04/03	0	0.00	1	78.20	78.20	-1	3,371	-0.03%
2018/04/02	1	79.50	0	0.00	79.20	1	3,358	0.03%
2018/03/31	1	79.50	0	0.00	79.60	1	3,374	0.03%
2018/03/30	3	80.10	2	79.80	80.00	1	3,364	0.03%
2018/03/28	1	78.00	0	0.00	78.40	1	3,356	0.03%
2018/03/27	1	78.70	0	0.00	78.40	1	3,370	0.03%
2018/03/26	0	0.00	2	78.00	78.00	-2	3,427	-0.06%
2018/03/23	1	78.00	0	0.00	78.40	1	3,463	0.03%
2018/03/22	1	79.20	0	0.00	79.30	1	3,466	0.03%
2018/03/21	0	0.00	1	79.40	79.90	-1	3,443	-0.03%
2018/03/20	1	79.00	0	0.00	79.00	1	3,488	0.03%
2018/03/16	1	79.10	0	0.00	79.10	1	3,490	0.03%
2018/03/15	4	79.58	0	0.00	79.60	4	3,438	0.12%
2018/03/14	5	80.30	0	0.00	80.10	5	3,435	0.15%
2018/03/13	0	0.00	2	81.25	81.70	-2	3,424	-0.06%
2018/03/12	0	0.00	14	81.03	81.20	-14	3,469	-0.40%
2018/03/09	4	79.70	1	79.90	79.70	3	3,486	0.09%
2018/03/08	1	79.00	0	0.00	79.00	1	3,472	0.03%
2018/03/07	0	0.00	6	79.60	78.90	-6	3,486	-0.17%
2018/03/06	3	79.00	0	0.00	78.90	3	3,619	0.08%
2018/03/01	6	80.18	4	80.85	79.70	2	3,870	0.05%
2018/02/23	0	0.00	5	79.90	79.40	-5	3,963	-0.13%
2018/02/22	8	78.84	2	78.90	79.00	6	4,008	0.15%
2018/02/21	3	79.60	0	0.00	80.30	3	3,997	0.08%
2018/02/09	1	79.00	0	0.00	78.50	1	4,084	0.02%
2018/02/08	2	79.00	0	0.00	79.20	2	4,135	0.05%
2018/02/07	2	80.30	1	80.60	80.30	1	4,252	0.02%
2018/02/06	8	79.51	30	79.10	78.70	-22	4,506	-0.49%
2018/02/02	2	83.95	1	84.40	84.10	1	4,464	0.02%
2018/02/01	10	84.70	16	84.88	85.00	-6	4,546	-0.13%
2018/01/31	2	82.90	2	83.55	83.40	0	4,596	0.00%
2018/01/30	1	83.50	0	0.00	83.50	1	4,616	0.02%
2018/01/29	1	84.50	0	0.00	84.50	1	4,613	0.02%
2018/01/26	1	86.00	0	0.00	85.60	1	4,648	0.02%
2018/01/25	5	86.90	0	0.00	86.70	5	4,642	0.11%
2018/01/22	1	86.90	0	0.00	86.90	1	5,056	0.02%
2018/01/19	4	87.23	1	87.20	87.40	3	5,104	0.06%
2018/01/18	0	0.00	2	87.60	86.70	-2	5,113	-0.04%
2018/01/16	0	0.00	14	86.41	86.50	-14	5,143	-0.27%
2018/01/15	2	86.00	0	0.00	86.20	2	5,168	0.04%
2018/01/12	1	85.70	1	85.70	85.60	0	5,232	0.00%
2018/01/08	0	0.00	3	85.30	85.30	-3	5,403	-0.06%
2018/01/03	0	0.00	1	84.90	85.10	-1	5,923	-0.02%
2018/01/02	1	84.60	0	0.00	85.00	1	5,953	0.02%