鴻準 (2354)-華南永昌-楠梓券商分點個股進出

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
82.8
漲跌
▼0.9
漲幅
-1.08%
成交量
35,631張
產業
上市其他電子類股
1090人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻準 (2354)籌碼相關－華南永昌-楠梓券商分點個股進出

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-楠梓券商分點個股進出
華南永昌-楠梓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
2024/11/26	15.1	83.07	7	83.46	82.80	8.1	54,282	0.01%
2024/11/25	49.3	84.76	57	85.26	83.70	-7.8	53,783	-0.01%
2024/11/22	74.7	83.57	41	83.48	82.20	33.7	52,824	0.06%
2024/11/21	92.6	81.92	92.5	82.08	80.90	0.1	51,554	0.00%
2024/11/20	179.4	85.94	68	86.11	84.50	111.3	49,798	0.22%	大買/鉅額交易
2024/11/19	30.1	92.55	44.3	92.47	93.80	-14.2	47,199	-0.03%
2024/11/18	148.3	92.59	69.3	91.04	88.40	79	46,044	0.17%	大買/
2024/11/15	98.6	97.54	149.3	97.67	96.60	-50.7	44,209	-0.11%	大賣/
2024/11/14	29	92.93	31.5	93.12	92.00	-2.5	40,840	-0.01%
2024/11/13	38.1	94.15	38.1	94.62	93.60	0	39,739	0.00%
2024/11/12	71.1	93.72	61.5	93.77	93.50	9.6	38,593	0.02%
2024/11/11	65.6	95.48	77.1	96.35	96.50	-11.5	37,192	-0.03%
2024/11/08	99.2	97.72	118.8	97.68	97.30	-19.6	35,672	-0.05%	大賣/
2024/11/07	45.1	92.64	217.2	95.25	95.90	-172.1	32,558	-0.53%	大賣/鉅額交易
2024/11/06	80.3	86.67	65.1	87.04	87.20	15.2	29,536	0.05%
2024/11/05	110.5	87.50	115.3	88.02	85.00	-4.8	27,356	-0.02%	大買/大賣/
2024/11/04	53.6	83.38	129.1	82.79	86.90	-75.5	24,236	-0.31%	大賣/
2024/11/01	107.5	79.77	112.6	80.54	81.50	-5	21,657	-0.02%	大買/大賣/
2024/10/30	58.4	79.08	167.4	79.38	80.60	-109	17,694	-0.62%	大賣/鉅額交易
2024/10/29	76.5	70.60	14.3	71.54	73.30	62.2	13,379	0.46%
2024/10/28	35.2	73.77	25.2	73.07	71.80	10	12,686	0.08%
2024/10/25	12.1	72.09	24	72.35	72.70	-11.9	11,399	-0.10%
2024/10/24	33.1	71.65	95.1	71.33	69.80	-62	9,982	-0.62%
2024/10/23	4	69.18	10	69.02	68.30	-6	8,139	-0.07%
2024/10/22	0	0.00	20	68.02	68.10	-20	8,066	-0.25%
2024/10/21	7	67.74	3	67.50	67.90	4	8,276	0.05%
2024/10/18	6.3	67.47	1	67.10	67.00	5.3	8,378	0.06%
2024/10/17	4.2	67.69	3.5	67.71	67.70	0.7	8,517	0.01%
2024/10/16	4	67.05	5	67.40	67.40	-1	8,646	-0.01%
2024/10/15	2	67.10	2	67.30	67.00	0	8,725	0.00%
2024/10/14	2	65.50	3	65.67	65.60	-1	8,771	-0.01%
2024/10/11	6.5	66.42	4	66.30	66.30	2.5	9,012	0.03%
2024/10/09	2	65.75	1	65.30	66.70	1	9,491	0.01%
2024/10/08	4	64.73	0	0.00	64.60	4	9,785	0.04%
2024/10/07	3	65.50	0	0.00	65.70	3	10,409	0.03%
2024/10/01	1	65.50	0	0.00	65.90	1	11,417	0.01%
2024/09/30	1	66.40	2	66.45	66.40	-1	11,954	-0.01%
2024/09/27	4	66.75	33	66.95	66.60	-29	12,095	-0.24%
2024/09/26	76.1	67.93	12	67.38	66.60	64.1	12,281	0.52%
2024/09/25	3	66.20	2	66.45	66.40	1	12,358	0.01%
2024/09/24	8.1	65.02	0	0.00	65.30	8.1	12,648	0.06%
2024/09/23	0	0.00	1	65.20	65.00	-1	12,902	-0.01%
2024/09/20	0	0.00	2	65.40	65.00	-2	13,374	-0.01%
2024/09/19	0.3	64.17	0	0.00	64.70	0.3	13,953	0.00%
2024/09/18	0.1	64.10	0	0.00	63.60	0.1	14,173	0.00%
2024/09/16	0	0.00	2	65.25	65.30	-2	14,568	-0.01%
2024/09/13	0.9	64.30	1	63.90	64.30	-0.1	15,514	0.00%
2024/09/12	0.2	63.70	0	0.00	63.50	0.2	15,795	0.00%
2024/09/11	0	0.00	2	62.15	61.90	-2	15,948	-0.01%
2024/09/10	0	0.00	10	63.40	61.60	-10	16,171	-0.06%
2024/09/09	0	0.00	2	62.30	63.00	-2	16,396	-0.01%
2024/09/06	1	63.00	0	0.00	63.10	1	16,704	0.01%
2024/09/05	4	63.75	1	64.40	63.00	3	16,931	0.02%
2024/09/04	6	63.62	1	63.30	63.60	5	17,201	0.03%
2024/09/03	3	67.17	1	67.00	67.00	2	17,347	0.01%
2024/09/02	4.1	68.26	1	67.70	67.60	3.1	18,244	0.02%
2024/08/30	1	69.00	2	68.30	68.40	-1	19,128	-0.01%
2024/08/29	3	68.20	2	68.60	68.50	1	20,014	0.00%
2024/08/28	6	68.87	15	68.96	69.00	-9	21,194	-0.04%
2024/08/27	2	67.65	0	0.00	68.40	2	23,925	0.01%
2024/08/26	1	68.80	3	68.90	68.10	-2	24,939	-0.01%
2024/08/23	7	67.70	5.1	67.07	68.00	1.9	26,976	0.01%
2024/08/22	4	68.60	3	68.20	67.60	1	30,280	0.00%
2024/08/21	18	68.98	22	68.98	68.60	-4	31,636	-0.01%
2024/08/20	37	70.22	57	69.44	69.70	-20	31,724	-0.06%
2024/08/19	28.2	65.43	26	65.62	65.40	2.2	31,881	0.01%
2024/08/16	2	63.60	18.1	64.65	64.40	-16.1	31,873	-0.05%
2024/08/15	7	62.73	15	62.94	62.80	-8	32,452	-0.02%
2024/08/14	2	62.95	2	62.70	62.60	0	32,660	0.00%
2024/08/12	20	61.80	1	61.90	61.70	19	32,714	0.06%
2024/08/09	1	61.40	0	0.00	61.00	1	32,748	0.00%
2024/08/08	33	59.26	20	59.70	59.70	13	32,750	0.04%
2024/08/07	1.1	60.72	12.1	60.54	60.70	-11	32,744	-0.03%
2024/08/06	1	55.26	3	57.18	57.60	-2	32,681	-0.01%
2024/08/05	10.2	57.98	53	58.05	57.90	-42.8	32,661	-0.13%
2024/08/02	0.2	65.50	6	65.00	64.30	-5.8	32,547	-0.02%
2024/08/01	2.1	66.52	1.1	66.17	66.80	1	32,644	0.00%
2024/07/31	1.3	65.25	21	65.70	65.30	-19.7	32,853	-0.06%
2024/07/30	4.1	64.00	12	63.62	64.90	-7.9	32,950	-0.02%
2024/07/29	3.1	64.09	21	63.83	63.70	-17.9	32,946	-0.05%
2024/07/26	2.1	63.59	0	0.00	64.40	2.1	32,993	0.01%
2024/07/23	4.2	65.06	2	65.35	65.10	2.2	33,330	0.01%
2024/07/22	8.1	65.08	6	65.97	64.30	2.1	33,406	0.01%
2024/07/19	10.1	67.85	4.2	67.81	67.50	5.9	33,335	0.02%
2024/07/18	4.2	69.20	3	69.10	68.90	1.2	33,891	0.00%
2024/07/17	3	71.00	22	70.78	70.40	-19	34,191	-0.06%
2024/07/16	3.1	69.84	4.8	70.67	69.50	-1.7	34,142	-0.01%
2024/07/15	0	0.00	9	71.12	70.60	-9	34,127	-0.03%
2024/07/12	12	71.83	28	71.76	71.50	-16	34,071	-0.05%
2024/07/11	6	73.93	15.3	73.59	73.00	-9.3	33,970	-0.03%
2024/07/10	10	72.29	32	72.61	73.10	-22	33,628	-0.07%
2024/07/09	22	71.93	45	72.42	72.00	-23	33,380	-0.07%
2024/07/08	59	72.47	44.1	72.62	71.60	15	32,906	0.05%
2024/07/05	25	70.85	15.4	70.91	71.50	9.7	32,640	0.03%
2024/07/04	54.2	69.84	17	69.85	70.10	37.2	32,616	0.11%
2024/07/03	25	67.77	14	67.60	67.50	11	32,408	0.03%
2024/07/02	15.1	68.27	7	68.06	67.60	8.1	32,567	0.02%
2024/07/01	7.1	70.65	11	70.67	70.40	-3.9	32,728	-0.01%
2024/06/28	25.2	71.72	16	71.81	71.30	9.2	33,047	0.03%
2024/06/27	68	71.04	30.1	70.89	70.60	37.9	33,231	0.11%
2024/06/26	59	72.69	9	72.61	72.30	50	33,789	0.15%
2024/06/25	14	72.11	88.1	73.10	73.40	-74.1	35,672	-0.21%
2024/06/24	17	70.42	2	70.10	70.30	15	36,126	0.04%
2024/06/21	47	71.24	30	71.13	71.80	17	36,166	0.05%
2024/06/20	22.1	71.09	214.5	71.90	72.20	-192.4	36,002	-0.53%	大賣/鉅額交易
2024/06/19	32	68.43	23	68.52	68.00	9	35,568	0.03%
2024/06/18	129.4	69.08	2.5	68.64	68.20	126.9	35,940	0.35%	大買/鉅額交易
2024/06/17	13	68.32	12	68.33	68.10	1	36,938	0.00%
2024/06/14	33.1	68.75	14	68.67	68.70	19.1	37,193	0.05%
2024/06/13	11.2	68.21	13	68.15	68.20	-1.8	37,283	0.00%
2024/06/12	26	66.85	23.9	67.16	67.80	2.1	38,048	0.01%
2024/06/11	13	67.05	7.2	66.53	66.20	5.8	38,536	0.02%
2024/06/07	19	68.15	11.5	68.15	67.80	7.5	40,000	0.02%
2024/06/06	40.8	69.84	26.1	70.68	68.50	14.7	40,154	0.04%
2024/06/05	60.9	69.33	63.5	69.71	69.30	-2.6	39,267	-0.01%
2024/06/04	89.3	69.70	20.2	68.53	68.10	69.1	38,356	0.18%
2024/06/03	66	73.35	48.1	73.00	72.20	18	37,454	0.05%
2024/05/31	155.6	75.26	105.3	76.53	73.10	50.3	36,215	0.14%	大買/大賣/
2024/05/30	138.4	72.75	23	73.02	72.10	115.3	33,375	0.35%	大買/鉅額交易
2024/05/29	63.5	74.65	74	75.46	74.60	-10.5	32,308	-0.03%
2024/05/28	111.1	74.10	129.4	73.80	72.70	-18.3	30,144	-0.06%	大買/大賣/
2024/05/27	9	69.79	36.2	70.56	71.50	-27.2	26,731	-0.10%
2024/05/24	35.2	64.52	14.5	64.84	65.00	20.7	25,224	0.08%
2024/05/23	29	65.94	99	65.53	65.30	-70	24,805	-0.28%
2024/05/22	44	63.92	6.1	63.93	63.60	38	23,643	0.16%
2024/05/21	20	64.10	59.1	63.44	64.80	-39.1	23,189	-0.17%
2024/05/20	12	62.10	21	62.28	62.10	-9	22,450	-0.04%
2024/05/17	4	60.80	4	61.40	61.20	0	22,192	0.00%
2024/05/16	6	61.03	7	61.53	61.10	-1	22,142	0.00%
2024/05/15	2	60.25	1	61.00	60.10	1	21,984	0.00%
2024/05/14	5	60.14	16	60.47	60.90	-11	21,890	-0.05%
2024/05/13	1	60.00	2	60.20	60.10	-1	21,783	0.00%
2024/05/10	10	60.10	4	60.20	60.60	6	21,714	0.03%
2024/05/09	15	62.11	3	61.20	60.80	12	21,626	0.06%
2024/05/08	21	61.38	8.1	61.31	61.30	12.9	21,452	0.06%
2024/05/07	53	61.59	4	61.40	61.70	49	21,360	0.23%
2024/05/06	23	61.85	10.1	62.61	62.10	12.9	21,150	0.06%
2024/05/03	75.1	61.82	9	61.48	60.70	66.1	20,835	0.32%
2024/05/02	6	60.62	3.1	60.63	60.70	2.9	20,678	0.01%
2024/04/30	6.1	62.23	3.1	62.03	61.60	3	20,587	0.01%
2024/04/29	47.1	62.32	50	63.31	62.40	-2.9	20,438	-0.01%
2024/04/26	17	61.89	29	61.65	61.40	-12	19,997	-0.06%
2024/04/25	47	61.34	12	61.32	60.90	35	19,794	0.18%
2024/04/24	53	61.95	24	61.90	62.00	29	19,592	0.15%
2024/04/23	45	60.00	31	60.27	60.30	14	18,907	0.07%
2024/04/22	4	56.10	5	57.00	57.00	-1	18,438	-0.01%
2024/04/19	10	55.30	3	55.17	55.80	7	18,278	0.04%
2024/04/18	1.2	55.11	1.2	56.15	56.50	0	18,105	0.00%
2024/04/17	13	55.55	1	56.10	55.60	12	17,987	0.07%
2024/04/16	7	55.09	14	55.66	55.00	-7	17,836	-0.04%
2024/04/15	4	57.53	34	57.54	57.50	-30	17,596	-0.17%
2024/04/12	1	59.10	6	58.50	58.50	-5	17,434	-0.03%
2024/04/11	23	59.32	14.8	59.27	59.10	8.2	17,226	0.05%
2024/04/10	17.5	62.23	25	61.84	61.20	-7.5	16,729	-0.04%
2024/04/09	11	63.57	11	63.47	63.00	0	16,351	0.00%
2024/04/08	30	63.33	17	63.28	63.50	13	15,980	0.08%
2024/04/03	12.2	63.70	4.5	63.68	64.00	7.7	15,670	0.05%
2024/04/02	13.3	64.19	6	64.75	64.90	7.2	15,264	0.05%
2024/04/01	19.3	63.76	10	64.70	63.80	9.3	14,706	0.06%
2024/03/29	32.1	63.33	17.1	63.00	63.00	15	14,144	0.11%
2024/03/28	61.6	66.33	44.3	66.33	65.10	17.3	13,289	0.13%
2024/03/27	28.1	62.80	63.1	62.38	63.60	-35	10,914	-0.32%
2024/03/26	12	58.25	13.2	58.24	57.90	-1.2	9,790	-0.01%
2024/03/25	6	58.70	6	58.52	58.70	0	9,502	0.00%
2024/03/22	23.7	59.40	15	59.79	59.00	8.7	9,239	0.09%
2024/03/21	19.3	58.79	18	59.17	59.10	1.3	8,698	0.01%
2024/03/20	61.1	58.60	23.5	58.67	58.20	37.6	8,078	0.47%
2024/03/19	11.9	56.76	12	55.63	58.10	-0.1	6,912	0.00%
2024/03/18	9	55.30	8	55.33	55.40	1	6,431	0.02%
2024/03/15	49.1	56.66	31	56.85	55.60	18.1	6,066	0.30%
2024/03/14	22	54.24	11	54.91	53.70	11	4,982	0.22%
2024/03/13	25	58.81	22	59.25	58.90	3	4,239	0.07%
2024/03/12	1	53.91	11.1	54.98	55.30	-10.1	2,479	-0.41%
2024/03/08	0.1	49.40	0	0.00	49.20	0.1	2,072	0.00%
2024/03/07	0	0.00	1	49.50	50.10	-1	2,041	-0.05%
2024/03/06	1	49.75	0	0.00	49.80	1	2,002	0.05%
2024/03/05	2	50.30	0	0.00	50.50	2	1,996	0.10%
2024/03/04	0	0.00	15	49.50	50.00	-15	1,969	-0.76%
2024/02/27	1	49.80	0	0.00	49.70	1	1,931	0.05%
2024/02/26	0	0.00	1	50.10	50.00	-1	1,928	-0.05%
2024/02/23	1.1	50.13	1	50.30	50.10	0.1	1,936	0.00%
2024/02/22	1	50.80	17	50.70	50.70	-16	1,954	-0.82%
2024/02/19	0.4	50.20	0	0.00	50.30	0.4	1,984	0.02%
2024/02/15	4	49.45	0	0.00	49.40	4	2,030	0.20%
2024/02/05	2	50.20	0	0.00	50.20	2	1,996	0.10%
2024/02/01	0	50.60	0.1	50.70	50.80	-0.1	1,994	0.00%
2024/01/31	0	50.30	0	0.00	50.50	0	2,013	0.00%
2024/01/29	0	0.00	3	50.50	50.70	-3	2,046	-0.15%
2024/01/24	0.5	50.40	0	0.00	50.40	0.5	2,075	0.02%
2024/01/22	0.1	50.20	1	50.00	50.20	-0.9	2,179	-0.04%
2024/01/18	0	50.00	0	0.00	49.60	0	2,193	0.00%
2024/01/17	2.2	50.03	1	50.00	49.65	1.2	2,182	0.06%
2024/01/16	1.2	50.55	0	0.00	50.80	1.2	2,151	0.06%
2024/01/11	0	51.50	0	0.00	51.30	0	2,241	0.00%
2024/01/03	1.1	52.02	0	0.00	52.10	1.1	2,429	0.05%
2024/01/02	0	0.00	1	53.00	52.80	-1	2,540	-0.04%
2023/12/29	0	53.30	2	52.90	53.10	-2	2,580	-0.08%
2023/12/27	1	52.20	1	52.30	52.40	0	2,601	0.00%
2023/12/21	0	0.00	2	51.55	51.70	-2	2,840	-0.07%
2023/12/20	5	51.86	0.5	52.21	52.30	4.5	2,890	0.15%
2023/12/19	1	51.80	0	0.00	51.60	1	2,959	0.03%
2023/12/15	1	52.20	0	0.00	52.00	1	3,417	0.03%
2023/12/14	2	52.00	0	0.00	52.00	2	4,109	0.05%
2023/12/12	1	51.30	0	0.00	51.30	1	4,373	0.02%
2023/12/11	2.2	51.23	10	52.00	51.30	-7.8	4,414	-0.18%
2023/12/08	2	51.70	1	51.60	51.60	1	4,421	0.02%
2023/12/07	10	51.60	0	0.00	51.50	10	4,462	0.22%
2023/12/06	2.3	51.97	11.1	51.87	52.00	-8.7	4,460	-0.20%
2023/12/05	0	0.00	15	53.11	53.10	-15	4,399	-0.34%
2023/12/01	2	53.10	0	0.00	53.20	2	4,468	0.04%
2023/11/30	1	53.40	0	0.00	53.30	1	4,461	0.02%
2023/11/28	0	0.00	1	53.30	53.40	-1	4,543	-0.02%
2023/11/27	3	52.93	0	0.00	53.00	3	4,565	0.07%
2023/11/24	1	53.30	0	0.00	53.30	1	4,557	0.02%
2023/11/22	0	0.00	1	53.90	53.30	-1	4,559	-0.02%
2023/11/21	0	0.00	3	53.30	53.50	-3	4,550	-0.07%
2023/11/20	0	53.10	0	0.00	53.00	0	4,545	0.00%
2023/11/17	2	53.30	0	53.30	53.20	2	4,530	0.04%
2023/11/16	1	52.90	0	0.00	52.80	1	4,508	0.02%
2023/11/15	6	52.80	4	52.93	52.90	2	4,492	0.04%
2023/11/14	4	52.60	0	52.40	52.30	4	4,459	0.09%
2023/11/13	0	0.00	1	52.20	52.30	-1	4,457	-0.02%
2023/11/09	1	52.30	0	0.00	52.30	1	4,488	0.02%
2023/11/06	3	52.30	0	0.00	52.50	3	4,527	0.07%
2023/11/03	0	0.00	1	52.70	52.70	-1	4,530	-0.02%
2023/10/30	1	52.00	1	51.80	51.80	0	4,597	0.00%
2023/10/26	1	52.40	0	0.00	52.30	1	4,608	0.02%
2023/10/25	0	0.00	0	53.60	53.30	0	4,628	0.00%
2023/10/24	0	53.00	0	0.00	53.10	0	4,689	0.00%
2023/10/23	3	52.87	0	0.00	53.50	3	4,929	0.06%
2023/10/20	2	54.70	2	54.70	54.70	0	5,472	0.00%
2023/10/19	9	55.08	0	0.00	55.10	9	5,484	0.16%
2023/10/18	6	55.55	24	55.82	55.50	-18	5,484	-0.33%
2023/10/17	1	56.50	0	0.00	56.40	1	5,440	0.02%
2023/10/12	0	0.00	5	57.78	58.00	-5	5,683	-0.09%
2023/10/11	1	57.10	3	57.30	57.40	-2	5,704	-0.04%
2023/10/06	14	56.53	1	56.50	56.50	13	5,731	0.23%
2023/10/05	1	58.10	7	58.01	58.20	-6	5,621	-0.11%
2023/10/04	0	0.00	1	56.70	57.10	-1	5,578	-0.02%
2023/10/03	1	58.00	3	58.07	57.40	-2	5,552	-0.04%
2023/10/02	1	57.10	0	0.00	57.60	1	5,518	0.02%
2023/09/28	8	57.60	1	56.10	57.70	7	5,487	0.13%
2023/09/27	2	55.50	1	55.90	55.90	1	5,446	0.02%
2023/09/26	3	56.47	4	56.73	56.30	-1	5,403	-0.02%
2023/09/25	2	57.30	2	57.45	57.60	0	5,400	0.00%
2023/09/22	2	57.65	13	57.79	57.50	-11	5,379	-0.20%
2023/09/21	2	57.90	0	0.00	58.00	2	5,321	0.04%
2023/09/20	6	59.45	2	58.90	58.90	4	5,188	0.08%
2023/09/19	13	61.18	25	61.25	60.70	-12	4,915	-0.24%
2023/09/18	17	57.88	1.5	57.63	57.10	15.5	4,282	0.36%
2023/09/15	0	0.00	6	58.14	59.00	-6	4,137	-0.15%
2023/09/14	1	57.20	15	57.40	57.50	-14	3,996	-0.35%
2023/09/13	1.4	56.79	0	0.00	56.50	1.4	3,967	0.03%
2023/09/11	0	56.20	0.4	56.30	56.20	-0.3	3,998	-0.01%
2023/09/07	0	0.00	0	56.30	56.50	0	4,094	0.00%
2023/09/06	1	56.70	1.1	57.07	57.10	-0.1	4,090	0.00%
2023/09/04	2.1	56.00	2	55.90	55.90	0.1	4,034	0.00%
2023/09/01	0	0.00	2	56.80	57.00	-2	4,010	-0.05%
2023/08/31	0	55.20	0	0.00	55.70	0	3,965	0.00%
2023/08/10	3	56.80	3	57.10	56.20	0	4,024	0.00%
2023/08/09	0	0.00	1	56.40	56.90	-1	3,989	-0.03%
2023/08/07	0	0.00	3	57.20	56.20	-3	3,944	-0.08%
2023/08/02	6	54.90	0	0.00	54.50	6	3,906	0.15%
2023/08/01	1	55.70	0	0.00	55.70	1	3,843	0.03%
2023/07/31	6	56.35	2	56.50	55.70	4	3,826	0.10%
2023/07/28	1	56.00	0	0.00	56.30	1	3,781	0.03%
2023/07/27	0	0.00	1	57.29	56.90	-1	3,731	-0.03%
2023/07/26	12	58.29	13.5	58.39	57.00	-1.5	3,664	-0.04%
2023/07/25	17	57.69	29	58.33	59.50	-12	3,399	-0.35%
2023/07/24	6	54.15	0	0.00	55.00	6	2,796	0.21%
2023/07/20	0	0.00	2	55.40	55.20	-2	2,750	-0.07%
2023/07/19	1	56.50	4	56.00	55.90	-3	2,738	-0.11%
2023/07/18	4	57.45	3	57.87	57.40	1	2,693	0.04%
2023/07/17	2.5	57.28	3	57.00	57.20	-0.5	2,560	-0.02%
2023/07/14	1	55.90	0	0.00	56.20	1	2,497	0.04%
2023/07/13	2	55.30	21.1	55.30	54.90	-19.1	2,433	-0.78%
2023/07/12	0	0.00	5	54.10	54.00	-5	2,351	-0.21%
2023/07/11	20.1	53.50	0	0.00	53.60	20.1	2,347	0.85%
2023/07/07	2	53.00	0	0.00	52.90	2	2,353	0.08%
2023/07/06	3	53.00	0	0.00	53.00	3	2,335	0.13%
2023/07/03	7	56.01	0	0.00	56.00	7	2,320	0.30%
2023/06/29	5	56.06	0	0.00	55.80	5	2,348	0.21%
2023/06/27	0	0.00	3	55.90	55.80	-3	2,426	-0.12%
2023/06/26	17	57.52	1.1	57.76	57.60	15.9	2,398	0.66%
2023/06/16	0	0.00	2	56.80	56.00	-2	2,301	-0.09%
2023/06/15	2	56.60	0	0.00	56.50	2	2,246	0.09%
2023/06/14	4	56.90	6	56.77	56.50	-2	2,238	-0.09%
2023/06/13	0	0.00	1.2	55.91	55.80	-1.2	2,150	-0.05%
2023/06/12	1	55.30	0	0.00	55.40	1	2,109	0.05%
2023/06/07	1	55.40	0	0.00	55.30	1	2,153	0.05%
2023/06/06	0	0.00	1	55.40	55.70	-1	2,168	-0.05%
2023/06/02	0	0.00	3	55.97	55.90	-3	2,258	-0.13%
2023/06/01	2	55.60	2	55.30	55.80	0	2,232	0.00%
2023/05/31	0	0.00	1	54.50	54.30	-1	2,170	-0.05%
2023/05/30	2	54.60	1	54.40	54.50	1	2,127	0.05%
2023/05/29	0.1	54.10	3	53.97	54.20	-3	2,119	-0.14%
2023/05/24	0	0.00	2	53.70	54.00	-2	2,207	-0.09%
2023/05/23	0	0.00	1	54.00	53.90	-1	2,226	-0.04%
2023/05/19	1	53.90	12	53.80	53.90	-11	2,281	-0.48%
2023/05/18	12	53.90	0	0.00	53.70	12	2,293	0.52%
2023/05/16	0	0.00	0.1	53.20	52.80	-0.1	2,332	0.00%
2023/05/15	0.1	52.15	0	0.00	52.70	0.1	2,345	0.00%
2023/05/11	1	52.50	0	0.00	52.40	1	2,424	0.04%
2023/05/10	0.1	53.10	0	0.00	53.10	0.1	2,455	0.00%
2023/05/08	0.1	53.60	3	53.30	53.50	-2.9	2,534	-0.11%
2023/05/02	0	0.00	0	54.30	53.80	0	3,026	0.00%
2023/04/28	1	53.60	0	0.00	53.90	1	3,285	0.03%
2023/04/25	1	53.67	0	0.00	52.60	1	3,295	0.03%
2023/04/21	1	53.80	0	0.00	53.80	1	3,344	0.03%
2023/04/19	2	55.55	2	55.40	55.00	0	3,398	0.00%
2023/04/18	1	55.00	0.1	55.20	54.80	1	3,409	0.03%
2023/04/17	1	55.10	0	0.00	55.00	1	3,409	0.03%
2023/04/13	1	54.90	2	54.90	54.70	-1	3,423	-0.03%
2023/04/07	1	55.50	0	0.00	55.50	1	3,495	0.03%
2023/03/31	0	0.00	4	55.70	55.90	-4	3,415	-0.12%
2023/03/29	4	55.10	5.6	55.18	55.50	-1.6	3,342	-0.05%
2023/03/28	0.1	53.40	0.1	53.70	53.50	0	3,252	0.00%
2023/03/27	3.1	54.32	0	0.00	54.00	3.1	3,260	0.10%
2023/03/24	0.1	54.20	1	54.50	54.70	-1	3,272	-0.03%
2023/03/23	1	53.80	1	53.70	53.90	0	3,251	0.00%
2023/03/22	0.1	53.50	1	53.30	53.30	-0.9	3,255	-0.03%
2023/03/21	0	0.00	1	53.10	53.30	-1	3,332	-0.03%
2023/03/17	1	52.30	0	0.00	52.20	1	3,337	0.03%
2023/03/16	1	51.70	1	52.00	51.90	0	3,323	0.00%
2023/03/15	1	52.70	0	0.00	52.70	1	3,343	0.03%
2023/03/14	0.1	53.00	0	0.00	52.90	0.1	3,392	0.00%
2023/03/13	1	53.50	0	0.00	53.60	1	3,484	0.03%
2023/03/10	1.2	54.26	1	54.10	53.60	0.2	3,664	0.01%
2023/03/09	0.1	54.90	0	0.00	54.90	0.1	3,665	0.00%
2023/03/08	4	55.05	7	55.19	55.20	-3	3,746	-0.08%
2023/03/07	6.1	56.38	0	0.00	56.00	6.1	3,688	0.16%
2023/03/06	2	55.30	0.3	55.48	55.90	1.7	3,654	0.05%
2023/03/03	0	55.30	0	0.00	55.20	0	3,635	0.00%
2023/03/02	1	55.30	5	55.30	55.20	-4	3,633	-0.11%
2023/02/24	0	0.00	0	55.90	55.50	0	3,620	0.00%
2023/02/23	0	0.00	9	56.13	56.00	-9	3,592	-0.25%
2023/02/22	0	55.40	0	0.00	55.20	0	3,564	0.00%
2023/02/20	4	55.90	4.1	55.78	56.00	0	3,617	0.00%
2023/02/17	6	55.05	0	0.00	55.30	6	3,625	0.17%
2023/02/16	2	54.90	0	0.00	55.10	2	3,670	0.05%
2023/02/14	2	55.15	0	0.00	55.10	2	3,728	0.05%
2023/02/10	1	54.60	0	0.00	54.60	1	3,788	0.03%
2023/02/09	0	55.70	0	0.00	55.50	0	3,733	0.00%
2023/02/08	1	56.00	0.2	56.00	55.80	0.8	3,710	0.02%
2023/02/07	5	56.10	1	56.10	56.20	4	3,671	0.11%
2023/02/06	3	56.50	1	56.60	56.50	2	3,643	0.05%
2023/02/03	1	56.70	6	56.30	56.30	-5	3,593	-0.14%
2023/02/02	5	55.86	11	55.59	56.40	-6	3,504	-0.17%
2023/02/01	0	0.00	1.2	54.54	55.00	-1.2	3,320	-0.03%
2023/01/31	1	54.10	0	0.00	54.20	1	3,260	0.03%
2023/01/30	3	55.53	3	54.20	55.40	0	3,155	0.00%
2023/01/16	0	0.00	1	52.60	52.40	-1	2,922	-0.03%
2023/01/13	1	53.20	0	0.00	52.60	1	2,934	0.03%
2023/01/11	2	53.40	4.1	53.48	53.80	-2.1	2,937	-0.07%
2023/01/10	2	53.30	1	53.20	53.40	1	2,918	0.03%
2023/01/09	0.1	53.20	0.1	53.10	53.20	0	2,923	0.00%
2023/01/06	2	51.60	10.2	52.17	52.40	-8.2	2,890	-0.28%
2023/01/05	1	51.20	1	51.20	51.00	0	2,871	0.00%
2023/01/04	2	51.50	0	0.00	51.40	2	2,869	0.07%
2022/12/29	1	51.00	0	0.00	51.00	1	2,841	0.04%
2022/12/28	1	52.50	2	52.30	52.30	-1	2,828	-0.04%
2022/12/27	0	0.00	1	51.80	52.00	-1	2,786	-0.04%
2022/12/23	0	0.00	2	51.60	51.40	-2	2,805	-0.07%
2022/12/22	3	51.20	2	52.05	52.00	1	2,833	0.03%
2022/12/21	0	50.90	0	0.00	50.60	0	2,832	0.00%
2022/12/20	1	51.68	0	0.00	51.00	1	2,826	0.04%
2022/12/16	1	52.60	0	0.00	52.60	1	2,839	0.04%
2022/12/14	3	53.60	2	53.60	53.70	1	2,803	0.04%
2022/12/13	1	53.60	0	0.00	53.70	1	2,770	0.04%
2022/12/12	0	0.00	2	52.70	52.80	-2	2,691	-0.07%
2022/12/08	5	53.10	0	0.00	52.70	5	2,718	0.18%
2022/12/06	1	53.40	2	53.60	53.20	-1	2,685	-0.04%
2022/12/05	0	0.00	0.1	54.50	54.20	-0.1	2,636	0.00%
2022/12/02	5	53.34	9.5	53.53	54.00	-4.5	2,540	-0.18%
2022/11/30	0	0.00	1.1	51.99	52.10	-1.1	2,386	-0.05%
2022/11/29	0.2	49.85	0	0.00	50.10	0.2	2,294	0.01%
2022/11/28	1	49.85	0	0.00	49.95	1	2,280	0.04%
2022/11/24	0.2	49.80	0	0.00	49.85	0.2	2,284	0.01%
2022/11/18	2	49.75	5	49.60	49.65	-3	2,364	-0.13%
2022/11/17	6	49.93	0	0.00	49.90	6	2,354	0.25%
2022/11/16	5	49.65	0	0.00	50.10	5	2,340	0.21%
2022/11/15	0	0.00	6	49.60	49.60	-6	2,273	-0.26%
2022/11/14	1.1	49.46	0	0.00	49.50	1.1	2,234	0.05%
2022/11/11	0	0.00	5	48.60	48.85	-5	2,177	-0.23%
2022/11/09	0	0.00	1	48.20	48.20	-1	2,098	-0.05%
2022/11/01	2.1	45.20	3	45.38	45.45	-0.9	2,199	-0.04%
2022/10/31	2	45.50	0	0.00	45.20	2	2,201	0.09%
2022/10/28	0	0.00	2	45.55	45.50	-2	2,201	-0.09%
2022/10/21	0.1	46.20	0	0.00	45.60	0.1	2,226	0.00%
2022/10/20	1	45.95	1	45.80	45.95	0	2,224	0.00%
2022/10/18	0	0.00	2	46.60	46.30	-2	2,214	-0.09%
2022/10/17	1	46.30	0	0.00	46.45	1	2,258	0.04%
2022/10/14	2	46.15	2	46.10	46.10	0	2,267	0.00%
2022/10/13	1	45.75	0	0.00	45.25	1	2,296	0.04%
2022/10/12	4	46.25	0.6	46.45	46.15	3.4	2,271	0.15%
2022/10/06	1	47.00	0	0.00	47.00	1	2,319	0.04%
2022/10/04	0	0.00	0.1	45.90	46.05	-0.1	2,371	0.00%
2022/09/30	0	45.65	0	0.00	45.85	0	2,401	0.00%
2022/09/29	0	45.65	0	0.00	45.95	0	2,429	0.00%
2022/09/28	2	45.50	0	0.00	45.15	2	2,452	0.08%
2022/09/26	0	0.00	1.8	46.04	45.80	-1.8	2,514	-0.07%
2022/09/23	0	47.20	0	0.00	46.75	0	2,600	0.00%
2022/09/21	0	48.05	0	0.00	47.35	0	2,775	0.00%
2022/09/20	11	48.36	2	48.35	48.30	9	2,770	0.32%
2022/09/19	1	48.00	0	0.00	48.00	1	2,802	0.04%
2022/09/16	0	48.40	0	0.00	48.00	0	2,831	0.00%
2022/09/14	5.1	49.00	2	48.90	48.85	3.1	2,866	0.11%
2022/09/12	0	0.00	1	48.90	49.00	-1	3,011	-0.03%
2022/09/07	0.2	47.53	0	0.00	47.15	0.2	3,249	0.01%
2022/09/06	1.3	48.48	2	49.00	48.15	-0.7	3,297	-0.02%
2022/09/02	0	0.00	1	50.40	50.10	-1	3,404	-0.03%
2022/09/01	0	50.30	0	0.00	50.20	0	3,454	0.00%
2022/08/29	2	50.40	0	0.00	50.20	2	3,669	0.05%
2022/08/26	1	51.00	0	0.00	51.60	1	3,781	0.03%
2022/08/24	0	0.00	1	50.20	50.30	-1	4,467	-0.02%
2022/08/23	0	50.20	0	0.00	50.00	0	6,013	0.00%
2022/08/22	0	50.60	0	0.00	50.20	0	6,194	0.00%
2022/08/19	1	50.60	0	0.00	50.60	1	6,346	0.02%
2022/08/18	0	0.00	0.1	50.30	50.20	-0.1	6,430	0.00%
2022/08/16	4	50.63	2	50.40	50.40	2	6,623	0.03%
2022/08/15	1	51.20	4	50.55	50.40	-3	6,717	-0.04%
2022/08/10	2	49.93	1.2	49.96	49.80	0.9	6,770	0.01%
2022/08/09	1	49.05	1	49.10	49.10	0	6,837	0.00%
2022/08/08	2	48.68	0	0.00	48.60	2	6,957	0.03%
2022/08/04	0	48.20	0	0.00	47.95	0	7,101	0.00%
2022/08/02	2	48.30	2	48.55	48.30	0	7,144	0.00%
2022/08/01	0	49.80	1	49.45	49.50	-1	7,140	-0.01%
2022/07/29	0.1	49.60	0	0.00	49.25	0.1	7,144	0.00%
2022/07/26	0	0.00	2	48.80	48.70	-2	7,202	-0.03%
2022/07/25	3	48.50	3.1	48.84	49.20	-0.1	7,216	0.00%
2022/07/22	0	0.00	0.3	49.00	49.20	-0.3	7,219	0.00%
2022/07/21	4	48.35	1	47.90	48.75	3	7,194	0.04%
2022/07/20	1	47.61	0	0.00	47.50	1	7,182	0.01%
2022/07/19	0.1	47.25	1	46.95	46.90	-0.9	7,176	-0.01%
2022/07/18	0	46.90	0.1	47.35	47.00	-0.1	7,226	0.00%
2022/07/15	0.1	46.68	0	0.00	46.60	0.1	7,237	0.00%
2022/07/14	1.2	46.78	0	0.00	46.80	1.2	7,239	0.02%
2022/07/13	4	47.36	1	47.20	47.05	3	7,246	0.04%
2022/07/12	0.2	45.80	0	0.00	45.70	0.2	7,211	0.00%
2022/07/11	1	46.05	0.5	46.25	46.25	0.5	7,196	0.01%
2022/07/08	1.1	46.59	0	0.00	46.05	1.1	7,190	0.01%
2022/07/07	0	46.25	0	0.00	46.25	0	7,184	0.00%
2022/07/06	5	46.20	0	0.00	45.10	5	7,162	0.07%
2022/07/05	2.3	46.01	0	0.00	46.55	2.3	7,137	0.03%
2022/07/04	0.1	46.40	1	46.00	45.70	-0.9	7,133	-0.01%
2022/07/01	0	47.30	10	47.78	47.00	-10	7,121	-0.14%
2022/06/30	2.3	49.43	0	0.00	49.30	2.3	7,040	0.03%
2022/06/29	0	52.50	0	0.00	52.20	0	6,921	0.00%
2022/06/28	0.1	53.20	0	0.00	53.10	0.1	6,904	0.00%
2022/06/27	0	0.00	2	53.35	53.60	-2	6,921	-0.03%
2022/06/24	2	53.15	0	0.00	52.70	2	6,897	0.03%
2022/06/23	0	0.00	5	52.66	52.50	-5	6,879	-0.07%
2022/06/21	0	0.00	0.1	54.40	54.60	-0.1	6,830	0.00%
2022/06/20	1.1	53.55	6	54.25	52.90	-4.9	6,795	-0.07%
2022/06/17	2	54.40	0	0.00	55.50	2	6,680	0.03%
2022/06/16	1	56.10	2	56.45	55.20	-1	6,524	-0.02%
2022/06/15	4	56.78	3	56.30	56.20	1	6,514	0.02%
2022/06/14	6	55.60	4	55.75	56.40	2	6,485	0.03%
2022/06/13	2	55.50	3	55.50	55.50	-1	6,436	-0.02%
2022/06/10	7	56.57	0	0.00	56.40	7	6,353	0.11%
2022/06/09	1	56.40	0	0.00	56.40	1	6,310	0.02%
2022/06/08	0	0.00	3	56.53	56.40	-3	6,213	-0.05%
2022/06/07	3	56.50	0	0.00	56.20	3	6,155	0.05%
2022/06/06	2	56.35	6	56.53	56.30	-4	6,090	-0.07%
2022/06/02	8	56.81	3.1	56.59	56.50	4.9	5,993	0.08%
2022/06/01	13	55.57	2.6	56.37	56.00	10.4	5,706	0.18%
2022/05/31	5.4	54.86	1	55.00	54.60	4.4	5,360	0.08%
2022/05/30	2.2	54.29	0	0.00	54.30	2.2	3,832	0.06%
2022/05/27	1	54.70	0	0.00	54.60	1	3,693	0.03%
2022/05/26	1	54.00	0	0.00	54.40	1	3,640	0.03%
2022/05/25	0.1	54.20	1	54.00	54.40	-0.9	3,678	-0.02%
2022/05/24	2.2	53.61	0	0.00	53.20	2.2	3,683	0.06%
2022/05/23	3	53.93	1	54.00	53.80	2	3,696	0.05%
2022/05/20	0	54.40	1	54.50	54.50	-1	3,641	-0.03%
2022/05/19	0.2	54.43	19	54.00	54.00	-18.8	3,686	-0.51%
2022/05/17	4.1	55.28	4	55.13	54.90	0.1	3,578	0.00%
2022/05/16	3	56.78	13	56.82	55.90	-10	3,497	-0.29%
2022/05/13	20	58.66	2	58.55	58.50	18	3,385	0.53%
2022/05/12	0	0.00	3	61.43	61.00	-3	3,285	-0.09%
2022/05/06	0	60.40	0	0.00	60.50	0	3,424	0.00%
2022/05/03	0.1	59.50	0	0.00	59.90	0.1	3,499	0.00%
2022/04/28	0	0.00	1	58.40	59.00	-1	3,522	-0.03%
2022/04/26	0.1	59.40	0	0.00	59.40	0.1	3,534	0.00%
2022/04/25	12	59.17	0	0.00	59.50	12	3,530	0.34%
2022/04/22	1	60.40	0	0.00	60.60	1	3,496	0.03%
2022/04/21	0.1	60.69	0	0.00	60.70	0.1	3,469	0.00%
2022/04/20	4	60.33	0	0.00	60.50	4	3,461	0.12%
2022/04/19	3.2	60.39	0	0.00	60.10	3.2	3,474	0.09%
2022/04/18	1	60.20	0	0.00	60.60	1	3,473	0.03%
2022/04/15	2.2	60.54	0	0.00	60.60	2.2	3,480	0.06%
2022/04/12	1	60.49	5	60.44	60.20	-4	3,788	-0.10%
2022/04/08	1.1	60.82	0	0.00	60.80	1.1	3,784	0.03%
2022/04/07	1.8	61.56	0	0.00	60.80	1.8	3,773	0.05%
2022/04/06	0.1	61.93	0.1	62.30	61.80	0	3,737	0.00%
2022/04/01	1.2	62.12	0	0.00	62.10	1.2	3,705	0.03%
2022/03/31	0	62.80	0	63.30	62.80	0	3,688	0.00%
2022/03/30	1	62.59	0	0.00	62.60	1	3,663	0.03%
2022/03/29	1	63.00	0	0.00	62.70	1	3,649	0.03%
2022/03/25	0	0.00	1	63.00	62.80	-1	3,645	-0.03%
2022/03/24	0	0.00	4	62.35	63.30	-4	3,651	-0.11%
2022/03/23	1	62.60	0	0.00	62.70	1	3,669	0.03%
2022/03/21	0	0.00	2	62.95	62.30	-2	3,677	-0.05%
2022/03/18	2	63.05	1	63.00	62.70	1	3,685	0.03%
2022/03/17	0	0.00	1	62.70	62.90	-1	3,647	-0.03%
2022/03/16	3	61.40	0	0.00	61.40	3	3,647	0.08%
2022/03/15	2	61.20	0	0.00	61.20	2	3,661	0.05%
2022/03/09	1	62.00	3	62.33	61.90	-2	3,785	-0.05%
2022/03/08	0	62.50	0	0.00	61.90	0	3,808	0.00%
2022/03/04	0	63.80	0	0.00	63.70	0	3,830	0.00%
2022/03/02	1	64.50	0	0.00	64.80	1	3,932	0.03%
2022/03/01	0	0.00	1.2	64.94	64.80	-1.2	3,908	-0.03%
2022/02/25	1	63.80	0	0.00	63.80	1	3,836	0.03%
2022/02/24	0	0.00	4	64.35	63.70	-4	3,779	-0.11%
2022/02/23	0.6	64.60	6	64.40	64.60	-5.4	3,696	-0.15%
2022/02/21	1	63.40	4	63.90	64.00	-3	3,645	-0.08%
2022/02/18	0	0.00	1	63.00	63.00	-1	3,636	-0.03%
2022/02/17	1	63.10	18	63.78	63.10	-17	3,784	-0.45%
2022/02/16	0	0.00	0.1	63.00	62.90	-0.1	3,852	0.00%
2022/02/14	0	0.00	1	62.10	62.30	-1	4,021	-0.02%
2022/02/11	1	63.30	0	0.00	63.30	1	4,071	0.02%
2022/02/10	1	62.50	6.1	63.00	63.60	-5.1	4,106	-0.12%
2022/02/09	8	61.18	1	61.00	61.40	7	4,034	0.17%
2022/02/08	5	60.60	0	0.00	61.10	5	4,088	0.12%
2022/02/07	2	60.10	0	0.00	60.20	2	4,198	0.05%
2022/01/26	1	60.50	0	0.00	60.00	1	4,219	0.02%
2022/01/25	2	60.80	0.2	60.50	60.40	1.8	4,375	0.04%
2022/01/24	5.1	61.63	1	61.80	61.50	4.1	4,369	0.09%
2022/01/21	0	0.00	2	62.00	62.00	-2	4,417	-0.05%
2022/01/20	3.1	61.64	0	0.00	62.00	3.1	4,457	0.07%
2022/01/19	4	62.05	0	0.00	62.00	4	4,484	0.09%
2022/01/18	0	0.00	0.1	63.10	62.60	-0.1	4,506	0.00%
2022/01/17	10	62.20	0	0.00	62.40	10	4,573	0.22%
2022/01/14	3.1	62.47	0.1	62.60	62.40	3	4,656	0.06%
2022/01/13	0	0.00	1	63.10	63.30	-1	4,815	-0.02%
2022/01/11	6	63.40	1	63.70	63.40	5	5,062	0.10%
2022/01/10	13	63.97	11	64.00	64.00	2	5,313	0.04%
2022/01/07	38	64.42	0	0.00	64.20	38	5,567	0.68%
2022/01/06	6	65.60	0	0.00	65.70	6	5,601	0.11%
2022/01/05	4	66.48	3.4	66.23	66.20	0.6	5,650	0.01%
2022/01/04	1	64.50	0	0.00	64.50	1	5,601	0.02%
2022/01/03	1	64.02	0	0.00	64.20	1	5,781	0.02%
2021/12/30	1	65.10	0	0.00	64.90	1	5,923	0.02%
2021/12/29	0	0.00	0.1	64.90	64.90	-0.1	6,247	0.00%
2021/12/27	0.1	64.90	0	0.00	65.00	0.1	7,234	0.00%
2021/12/24	0	0.00	5	64.86	64.60	-5	7,497	-0.07%
2021/12/22	3	64.20	0	0.00	64.10	3	8,081	0.04%
2021/12/21	0	0.00	1	64.00	64.10	-1	8,253	-0.01%
2021/12/17	1	63.70	0	0.00	63.90	1	8,733	0.01%
2021/12/16	1	64.10	2	64.15	64.00	-1	9,052	-0.01%
2021/12/15	2	63.90	0	0.00	63.90	2	9,158	0.02%
2021/12/14	2	64.15	16	64.12	64.20	-14	9,301	-0.15%
2021/12/13	1	64.80	1	64.80	64.80	0	9,340	0.00%
2021/12/10	0	0.00	1	65.70	65.30	-1	9,585	-0.01%
2021/12/09	0	0.00	1	65.00	65.20	-1	9,552	-0.01%
2021/12/08	1	64.50	1	64.50	64.30	0	9,529	0.00%
2021/12/07	3.1	64.31	0	0.00	64.30	3.1	9,514	0.03%
2021/12/06	0	0.00	3	65.10	65.50	-3	9,462	-0.03%
2021/12/03	2	64.60	14	64.57	64.40	-12	9,490	-0.13%
2021/12/02	3	64.77	0	0.00	64.30	3	9,489	0.03%
2021/12/01	3	64.60	0	0.00	64.90	3	9,490	0.03%
2021/11/30	2	65.30	10	65.40	65.20	-8	9,519	-0.08%
2021/11/29	26	65.01	0	0.00	65.00	26	9,497	0.27%
2021/11/26	14.1	65.37	6	65.45	65.10	8.1	9,469	0.09%
2021/11/23	4	66.40	4	66.60	66.60	0	9,460	0.00%
2021/11/22	1	67.20	27	66.54	67.10	-26	9,442	-0.28%
2021/11/19	5	66.82	5	67.18	66.70	0	9,486	0.00%
2021/11/18	1	66.90	0	0.00	67.10	1	9,548	0.01%
2021/11/17	4.1	66.98	2	67.40	66.90	2.1	9,682	0.02%
2021/11/16	20	67.03	5	67.00	67.30	15	9,779	0.15%
2021/11/15	13.1	68.31	0	0.00	68.00	13.1	9,836	0.13%
2021/11/12	1	69.00	1	68.90	68.90	0	9,928	0.00%
2021/11/11	11	69.92	8.5	70.08	69.30	2.5	9,930	0.03%
2021/11/10	0	0.00	6	70.10	70.20	-6	9,851	-0.06%
2021/11/09	3.5	69.57	18	69.98	69.60	-14.5	9,853	-0.15%
2021/11/08	20	69.24	0	0.00	69.60	20	9,847	0.20%
2021/11/05	5	69.70	55	69.72	70.00	-50	9,845	-0.51%
2021/11/04	9	70.29	10	70.67	70.00	-1	9,782	-0.01%
2021/11/03	6.5	69.52	37	69.69	69.80	-30.5	9,643	-0.32%
2021/11/02	40	69.95	6.1	69.51	69.10	33.9	9,609	0.35%
2021/11/01	1.1	68.79	2	68.65	68.60	-0.9	9,474	-0.01%
2021/10/29	38	68.80	39	68.70	68.80	-1	9,456	-0.01%
2021/10/28	4	68.70	2	68.60	68.60	2	9,393	0.02%
2021/10/27	3	67.90	0	0.00	67.70	3	9,316	0.03%
2021/10/26	1	68.20	3	68.23	68.00	-2	9,311	-0.02%
2021/10/25	1	68.30	3.7	68.50	68.30	-2.7	9,279	-0.03%
2021/10/22	3	67.00	6.7	67.84	67.90	-3.7	9,259	-0.04%
2021/10/21	7.2	67.26	2	67.20	66.50	5.2	9,213	0.06%
2021/10/20	54.3	68.14	9.1	67.38	67.90	45.2	9,154	0.49%
2021/10/19	3	69.06	2	68.00	68.00	1	9,037	0.01%
2021/10/18	9.1	69.44	5	69.32	68.70	4.1	8,913	0.05%
2021/10/15	1	70.70	12	70.51	70.80	-11	8,729	-0.13%
2021/10/14	2	68.60	1	68.60	68.50	1	8,527	0.01%
2021/10/13	0.4	68.50	0.1	68.50	69.00	0.3	8,468	0.00%
2021/10/12	7.1	68.66	9	68.09	67.90	-1.9	8,397	-0.02%
2021/10/08	5	70.08	23	70.77	70.10	-18	8,305	-0.22%
2021/10/07	10	69.28	9	69.67	69.40	1	8,151	0.01%
2021/10/06	11	69.43	6	69.23	68.30	5	8,078	0.06%
2021/10/05	18	69.95	7	69.81	71.20	11	7,773	0.14%
2021/10/04	15	70.07	42	70.11	70.90	-27	7,414	-0.36%
2021/10/01	6	67.78	13.2	68.82	67.60	-7.2	6,842	-0.11%
2021/09/30	9	70.77	30	70.67	70.30	-21	6,600	-0.32%
2021/09/29	8	68.46	3	68.57	68.70	5	6,218	0.08%
2021/09/28	4	69.35	7	68.66	69.40	-3	6,209	-0.05%
2021/09/27	2	68.80	4	68.65	68.80	-2	6,058	-0.03%
2021/09/24	16	68.91	21	68.85	68.70	-5	5,961	-0.08%
2021/09/23	22	67.58	25.2	67.71	68.00	-3.2	5,645	-0.06%
2021/09/22	1	65.50	5	64.90	66.20	-4	5,330	-0.08%
2021/09/17	6	65.88	6	66.15	66.50	0	5,240	0.00%
2021/09/16	3	64.47	0	0.00	64.40	3	5,113	0.06%
2021/09/15	8.2	65.04	42	65.47	65.00	-33.9	5,073	-0.67%
2021/09/14	13	63.05	1	63.60	62.80	12	4,849	0.25%
2021/09/13	2	63.05	1	63.40	63.00	1	4,862	0.02%
2021/09/10	0	0.00	12	63.52	63.50	-12	4,890	-0.25%
2021/09/09	2	63.05	1	63.50	63.50	1	5,004	0.02%
2021/09/08	10.2	63.00	4	63.75	62.90	6.2	5,002	0.12%
2021/09/07	1	63.80	3	64.27	64.30	-2	4,951	-0.04%
2021/09/06	2	64.15	1	64.90	64.00	1	4,946	0.02%
2021/09/03	20	64.26	19	64.35	64.90	1	4,952	0.02%
2021/09/02	3	64.50	1	65.00	64.20	2	4,909	0.04%
2021/09/01	1	65.80	6	65.93	65.60	-5	4,851	-0.10%
2021/08/31	1	65.60	0	0.00	66.30	1	4,845	0.02%
2021/08/30	1	65.80	0	0.00	66.20	1	4,853	0.02%
2021/08/27	0	0.00	9	66.01	66.20	-9	4,900	-0.18%
2021/08/26	6	65.30	27	65.19	65.70	-21	4,919	-0.43%
2021/08/25	0	0.00	13	65.29	65.70	-13	5,051	-0.26%
2021/08/24	4	66.53	4	66.83	65.70	0	5,050	0.00%
2021/08/23	5	67.04	7	66.94	67.30	-2	5,006	-0.04%
2021/08/20	7	65.11	3	65.63	65.90	4	4,871	0.08%
2021/08/19	27	64.44	12	64.48	64.50	15	4,791	0.31%
2021/08/18	26	64.64	6	65.42	66.80	20	4,610	0.43%
2021/08/17	3	64.20	11	64.21	64.40	-8	4,482	-0.18%
2021/08/16	0	0.00	16	63.66	63.90	-16	4,440	-0.36%
2021/08/13	5	64.16	1	64.00	64.00	4	4,433	0.09%
2021/08/12	1	64.20	4	63.90	63.80	-3	4,405	-0.07%
2021/08/11	2	62.70	3.1	62.91	63.30	-1.1	4,404	-0.02%
2021/08/10	0.1	62.30	0	0.00	62.20	0.1	4,479	0.00%
2021/08/09	0.1	62.90	7	62.94	62.80	-7	4,608	-0.15%
2021/08/06	0.1	63.80	1	63.50	63.70	-1	4,665	-0.02%
2021/08/05	31	63.30	3.1	62.98	63.20	27.9	4,772	0.58%
2021/08/04	1	62.10	2	62.00	62.10	-1	4,972	-0.02%
2021/08/03	0	0.00	2	61.80	62.30	-2	5,070	-0.04%
2021/08/02	0	0.00	0.1	62.20	62.20	-0.1	5,105	0.00%
2021/07/30	6.1	61.80	0	0.00	61.60	6.1	5,173	0.12%
2021/07/29	0	0.00	2	62.50	62.70	-2	5,196	-0.04%
2021/07/28	9	61.93	3	62.07	62.20	6	5,306	0.11%
2021/07/27	4	62.60	3	63.20	62.50	1	5,499	0.02%
2021/07/26	9.2	63.00	3	63.63	63.10	6.2	5,680	0.11%
2021/07/23	0	0.00	1	62.60	62.60	-1	5,639	-0.02%
2021/07/22	1	62.00	0	0.00	62.40	1	5,708	0.02%
2021/07/21	5	63.10	9	63.39	63.00	-4	5,794	-0.07%
2021/07/20	0	0.00	3	64.80	64.20	-3	5,755	-0.05%
2021/07/19	3	65.83	4	65.65	65.80	-1	5,777	-0.02%
2021/07/16	1	66.60	1	66.10	66.50	0	5,967	0.00%
2021/07/15	15	66.75	2.1	66.85	66.70	12.9	6,086	0.21%
2021/07/14	0	0.00	0.2	66.50	65.80	-0.2	6,100	0.00%
2021/07/13	1	66.10	11	66.49	66.10	-10	6,153	-0.16%
2021/07/12	1	65.70	6	65.80	65.80	-5	6,170	-0.08%
2021/07/09	2	64.90	0	0.00	65.00	2	6,253	0.03%
2021/07/08	2.3	65.60	0	0.00	65.50	2.3	6,399	0.04%
2021/07/07	1	65.80	0.6	66.10	65.50	0.4	6,501	0.01%
2021/07/06	1	65.90	0	0.00	66.00	1	6,572	0.02%
2021/07/05	2	66.30	16	66.54	67.00	-14	6,628	-0.21%
2021/07/02	5.5	64.73	2	64.70	65.00	3.5	6,607	0.05%
2021/07/01	0.1	65.10	2	65.10	65.10	-1.9	6,709	-0.03%
2021/06/30	1.5	65.94	3	65.87	65.70	-1.5	6,760	-0.02%
2021/06/29	0	0.00	6	65.43	65.30	-6	6,904	-0.09%
2021/06/28	12	65.98	0	0.00	65.30	12	7,157	0.17%
2021/06/25	1	65.80	3	65.90	65.60	-2	7,238	-0.03%
2021/06/24	2	65.20	6	65.58	65.40	-4	7,302	-0.05%
2021/06/23	0	0.00	1	65.00	65.10	-1	7,422	-0.01%
2021/06/22	0	0.00	3	64.00	63.90	-3	7,633	-0.04%
2021/06/21	7	64.89	1	65.70	64.20	6	7,891	0.08%
2021/06/18	3	65.77	4.3	65.50	65.70	-1.3	8,989	-0.01%
2021/06/17	0	0.00	1.2	65.00	65.00	-1.2	9,076	-0.01%
2021/06/16	5.1	64.50	0	0.00	64.60	5.1	9,342	0.05%
2021/06/11	3	65.20	5	64.76	64.90	-2	10,415	-0.02%
2021/06/10	5	64.10	0	0.00	64.20	5	10,545	0.05%
2021/06/08	0.1	64.40	0	0.00	64.40	0.1	11,187	0.00%
2021/06/07	2	63.30	0.1	63.90	63.50	1.9	11,381	0.02%
2021/06/04	0.1	64.20	0	0.00	64.00	0.1	11,419	0.00%
2021/06/03	1	65.01	0.4	65.30	65.10	0.6	11,503	0.01%
2021/06/02	7.1	66.38	1.1	66.72	65.90	6	11,547	0.05%
2021/06/01	0	0.00	3	66.07	66.40	-3	11,512	-0.03%
2021/05/31	3	65.23	7.5	64.86	65.30	-4.5	11,685	-0.04%
2021/05/28	3	65.07	7.1	65.03	64.60	-4.1	11,746	-0.03%
2021/05/27	0.1	64.00	1	64.10	64.00	-1	11,840	-0.01%
2021/05/26	2	64.00	2	63.70	64.00	0	12,006	0.00%
2021/05/25	1	64.50	0	0.00	64.30	1	12,460	0.01%
2021/05/24	1	63.30	0	0.00	63.50	1	13,058	0.01%
2021/05/21	3.4	63.18	1	63.80	63.10	2.4	13,201	0.02%
2021/05/20	2	62.30	1	62.20	62.20	1	13,440	0.01%
2021/05/19	0	0.00	3	61.93	62.10	-3	13,616	-0.02%
2021/05/18	1	60.20	6.1	62.25	62.70	-5.1	13,799	-0.04%
2021/05/17	2	59.50	9	57.61	57.80	-7	13,988	-0.05%
2021/05/14	2	62.10	14	61.70	60.90	-12	14,093	-0.09%
2021/05/13	1	61.90	2	61.25	61.20	-1	14,457	-0.01%
2021/05/12	8	58.79	26	60.18	59.80	-18	14,679	-0.12%
2021/05/11	9.5	62.41	14	62.56	62.00	-4.5	15,153	-0.03%
2021/05/10	0	0.00	5	65.30	65.40	-5	15,223	-0.03%
2021/05/07	1	65.90	1.1	66.02	66.20	-0.1	15,477	0.00%
2021/05/06	6	64.02	22	64.30	64.40	-16	15,780	-0.10%
2021/05/05	12.1	64.83	9	65.00	63.60	3.1	16,217	0.02%
2021/05/04	8.5	64.54	16	64.03	64.20	-7.5	16,250	-0.05%
2021/05/03	6.1	66.85	15	67.19	66.70	-8.9	16,320	-0.05%
2021/04/29	10	69.16	3	69.13	69.00	7	16,341	0.04%
2021/04/28	2	69.80	0	0.00	69.70	2	16,457	0.01%
2021/04/27	11	70.45	16	70.66	70.70	-5	16,704	-0.03%
2021/04/26	0.3	69.70	1	70.40	69.60	-0.7	16,916	0.00%
2021/04/23	3.1	69.51	3	69.53	69.60	0.1	17,894	0.00%
2021/04/22	21.1	70.08	31	69.54	69.30	-10	19,364	-0.05%
2021/04/21	8	71.53	1	72.00	70.80	7	21,177	0.03%
2021/04/20	3	71.00	0	0.00	71.00	3	23,422	0.01%
2021/04/19	8.6	71.24	0	0.00	71.10	8.6	24,127	0.04%
2021/04/16	4.5	71.70	8	71.73	71.70	-3.6	24,288	-0.01%
2021/04/15	19	70.31	0	0.00	70.80	19	24,357	0.08%
2021/04/14	7.1	71.44	6	72.10	71.10	1.1	24,344	0.00%
2021/04/13	22	72.66	9.9	72.84	72.10	12.1	24,468	0.05%
2021/04/12	8	72.45	8	72.46	72.10	0	24,572	0.00%
2021/04/09	14	72.13	8.2	72.11	72.00	5.8	24,711	0.02%
2021/04/08	12.1	72.33	5	72.40	72.30	7.1	24,687	0.03%
2021/04/07	13	72.95	3.1	72.84	73.10	9.9	24,603	0.04%
2021/04/06	4	72.35	2	72.30	72.10	2	24,526	0.01%
2021/04/01	10.1	72.01	8	71.99	71.90	2.1	24,495	0.01%
2021/03/31	15.1	73.17	27	72.73	72.60	-11.9	24,416	-0.05%
2021/03/30	2	74.10	4	74.50	74.80	-2	24,191	-0.01%
2021/03/29	9.1	74.09	9	74.28	74.10	0.1	24,121	0.00%
2021/03/26	10	74.11	15	73.92	73.80	-5	24,108	-0.02%
2021/03/25	10	74.63	10	74.52	74.10	0	24,013	0.00%
2021/03/24	10	75.88	24	75.79	75.40	-14	23,836	-0.06%
2021/03/23	49	77.31	48	76.71	76.10	1	23,564	0.00%
2021/03/22	6	73.20	6.5	73.12	74.00	-0.5	22,465	0.00%
2021/03/19	14	73.48	8	73.38	73.00	6	22,308	0.03%
2021/03/18	30	74.94	18	74.69	74.80	12	22,105	0.05%
2021/03/17	31.5	74.94	30	74.35	73.40	1.5	21,765	0.01%
2021/03/16	3	72.93	51	72.92	72.50	-48	21,200	-0.23%
2021/03/15	22	72.65	7	72.43	72.80	15	21,150	0.07%
2021/03/12	20	73.03	23.1	72.86	73.30	-3.1	21,192	-0.01%
2021/03/11	2	71.30	24.2	71.14	71.30	-22.2	21,120	-0.10%
2021/03/10	2.1	69.80	6	69.60	69.60	-3.9	20,960	-0.02%
2021/03/09	11	68.62	7	68.01	69.00	4	20,933	0.02%
2021/03/08	9.1	70.07	1	69.80	69.00	8.1	20,785	0.04%
2021/03/05	15	70.27	11	70.22	70.00	4	20,689	0.02%
2021/03/04	8.1	70.96	4.1	71.33	70.50	4	20,660	0.02%
2021/03/03	9	70.16	1	69.50	70.80	8	20,431	0.04%
2021/03/02	9	70.59	2	70.15	69.30	7	20,303	0.03%
2021/02/26	33.1	70.41	2	70.10	70.00	31.1	20,163	0.15%
2021/02/25	28.2	71.73	26	72.38	71.30	2.1	19,931	0.01%
2021/02/24	55	71.56	52.2	72.09	70.60	2.8	19,489	0.01%
2021/02/23	16	69.34	5	69.50	69.70	11	18,843	0.06%
2021/02/22	7.1	69.92	4	69.93	69.70	3.1	18,685	0.02%
2021/02/19	31	69.39	37	69.09	69.40	-6	18,424	-0.03%
2021/02/18	3	70.23	6	70.27	70.20	-3	18,213	-0.02%
2021/02/17	27.2	69.78	3.4	69.50	69.90	23.8	17,982	0.13%
2021/02/05	16	70.79	5	71.06	70.40	11	17,708	0.06%
2021/02/04	16	70.41	29	70.45	70.40	-13	17,457	-0.07%
2021/02/03	18	72.89	10	73.11	72.50	8	17,039	0.05%
2021/02/02	16	74.51	10	74.72	73.60	6	16,672	0.04%
2021/02/01	8	73.35	5	73.78	74.90	3	15,953	0.02%
2021/01/29	9.1	76.16	2	75.95	74.80	7.1	15,757	0.05%
2021/01/28	7	76.99	0	0.00	77.20	7	15,459	0.05%
2021/01/27	5	77.12	16.1	77.24	78.20	-11.1	15,072	-0.07%
2021/01/26	4	75.33	27	75.08	74.40	-23	14,563	-0.16%
2021/01/25	4	75.28	24.1	75.89	75.30	-20.1	14,395	-0.14%
2021/01/22	4	73.68	11	74.30	75.60	-7	14,088	-0.05%
2021/01/21	4.3	72.55	27	73.22	72.50	-22.8	13,851	-0.16%
2021/01/20	7.3	74.98	4.1	73.48	72.10	3.2	13,646	0.02%
2021/01/19	30	76.21	9.4	76.26	76.00	20.6	13,299	0.15%
2021/01/18	43.2	75.68	18	75.50	77.30	25.2	12,960	0.19%
2021/01/15	85.6	77.26	73.6	76.45	75.60	12	11,917	0.10%
2021/01/14	67.8	76.02	115	76.84	76.90	-47.2	10,349	-0.46%	大賣/
2021/01/13	101.7	69.80	68.1	70.26	72.80	33.6	8,308	0.40%	大買/
2021/01/12	74.1	67.70	30	67.70	67.70	44.1	5,923	0.74%
2021/01/11	2	61.60	8	61.60	61.60	-6	5,142	-0.12%
2021/01/08	9	54.78	9	55.31	56.00	0	4,890	0.00%
2021/01/07	3	55.50	2	55.50	55.60	1	4,712	0.02%
2021/01/06	28.1	56.13	32.1	55.42	55.70	-3.9	4,613	-0.08%
2021/01/05	25	56.00	23	56.09	56.10	2	4,309	0.05%
2021/01/04	8	54.90	16	55.24	55.60	-8	4,071	-0.20%
2020/12/31	3	53.83	0	0.00	53.40	3	3,844	0.08%
2020/12/30	0.1	53.40	0	0.00	53.60	0.1	3,760	0.00%
2020/12/29	3	53.57	2	53.80	53.40	1	3,724	0.03%
2020/12/28	0	0.00	27	54.20	54.00	-27	3,684	-0.73%
2020/12/25	15	53.71	2	53.70	53.70	13	3,627	0.36%
2020/12/24	3	52.80	5	52.92	52.70	-2	3,521	-0.06%
2020/12/23	20	52.11	5	52.20	52.10	15	3,454	0.43%
2020/12/22	2	52.20	1	52.60	52.00	1	3,437	0.03%
2020/12/21	1	52.30	0	0.00	52.20	1	3,413	0.03%
2020/12/18	3	52.10	0	0.00	51.90	3	3,403	0.09%
2020/12/16	3	52.67	0.3	52.90	52.90	2.7	3,354	0.08%
2020/12/15	8	52.54	1	52.50	52.00	7	3,341	0.21%
2020/12/11	3	52.93	0	0.00	53.00	3	3,205	0.09%
2020/12/10	5	53.58	0	0.00	53.20	5	3,128	0.16%
2020/12/09	7	54.79	1	55.30	54.70	6	2,998	0.20%
2020/12/08	11	55.46	5	54.86	54.70	6	2,877	0.21%
2020/12/07	16	55.38	14	55.39	56.30	2	2,632	0.08%
2020/12/04	0	0.00	1.1	52.31	52.50	-1.1	2,227	-0.05%
2020/12/03	1.2	52.13	4.1	51.85	51.60	-3	2,175	-0.14%
2020/12/02	1	52.30	0	0.00	52.20	1	2,119	0.05%
2020/12/01	1	52.10	0	0.00	52.40	1	2,123	0.05%
2020/11/30	2.2	51.87	0	0.00	52.60	2.2	2,111	0.10%
2020/11/27	0	0.00	2	52.20	52.10	-2	2,002	-0.10%
2020/11/26	0	0.00	1	52.20	52.20	-1	2,000	-0.05%
2020/11/25	0	0.00	2	51.90	51.60	-2	2,039	-0.10%
2020/11/24	7	51.67	0	0.00	51.60	7	2,028	0.35%
2020/11/23	1.1	52.32	0	0.00	52.40	1.1	2,003	0.05%
2020/11/20	0	0.00	1	52.00	52.10	-1	1,960	-0.05%
2020/11/19	2	51.60	0	0.00	51.50	2	1,946	0.10%
2020/11/18	1	51.80	0	0.00	51.80	1	1,948	0.05%
2020/11/16	0	0.00	1	51.40	51.50	-1	1,987	-0.05%
2020/11/12	1.1	52.02	0	0.00	52.30	1.1	1,946	0.05%
2020/11/11	0	0.00	2	52.10	52.30	-2	1,952	-0.10%
2020/11/09	2	51.50	0	0.00	51.70	2	1,966	0.10%
2020/11/06	0	0.00	0.3	51.70	51.30	-0.3	1,968	-0.02%
2020/11/04	0	0.00	2	51.10	51.10	-2	1,995	-0.10%
2020/11/03	2	51.00	12.2	50.93	51.10	-10.2	2,012	-0.51%
2020/11/02	0	0.00	7	50.29	50.30	-7	2,025	-0.35%
2020/10/30	12.2	50.11	0	0.00	50.10	12.2	2,045	0.60%
2020/10/28	2	51.10	0	0.00	51.00	2	2,052	0.10%
2020/10/26	0	0.00	1	51.40	51.40	-1	2,098	-0.05%
2020/10/23	5	51.50	2	51.50	51.70	3	2,118	0.14%
2020/10/22	0.1	51.50	2	51.40	51.30	-1.9	2,165	-0.09%
2020/10/21	0	0.00	5	51.68	51.40	-5	2,221	-0.23%
2020/10/19	1	52.10	0	0.00	51.90	1	2,330	0.04%
2020/10/15	3.2	51.42	0	0.00	51.40	3.2	2,494	0.13%
2020/10/13	1	51.60	0	0.00	52.00	1	2,672	0.04%
2020/10/08	0	0.00	5	51.50	52.10	-5	2,790	-0.18%
2020/10/07	1	51.50	1	51.50	51.40	0	2,825	0.00%
2020/10/05	1	51.00	15	51.73	51.00	-14	2,886	-0.48%
2020/09/28	0	0.00	1	51.50	51.00	-1	3,033	-0.03%
2020/09/25	2	50.40	0	0.00	50.40	2	3,081	0.06%
2020/09/24	3	50.30	3	50.30	50.30	0	3,106	0.00%
2020/09/23	10	51.10	4	51.40	51.40	6	3,069	0.20%
2020/09/21	3	53.00	0	0.00	53.00	3	3,162	0.09%
2020/09/18	0	0.00	1	53.20	52.60	-1	3,183	-0.03%
2020/09/15	0	0.00	1	53.10	53.20	-1	3,260	-0.03%
2020/09/14	11	52.77	1	52.80	52.80	10	3,342	0.30%
2020/09/10	0	0.00	0.1	52.30	52.30	-0.1	3,385	0.00%
2020/09/09	0.3	52.40	1	52.10	52.10	-0.8	3,405	-0.02%
2020/09/08	2	52.40	0	0.00	52.30	2	3,422	0.06%
2020/09/01	1	53.00	10	52.50	53.00	-9	3,495	-0.26%
2020/08/28	10	52.70	1	53.00	53.00	9	3,494	0.26%
2020/08/27	1	53.10	24	53.03	53.10	-23	3,529	-0.65%
2020/08/25	1	52.30	0	0.00	53.10	1	3,558	0.03%
2020/08/24	2	52.10	4	52.03	52.10	-2	3,587	-0.06%
2020/08/20	3	51.00	0	0.00	51.20	3	3,581	0.08%
2020/08/19	0	0.00	10	54.25	53.50	-10	3,523	-0.28%
2020/08/18	5	53.80	0	0.00	54.00	5	3,510	0.14%
2020/08/17	16	54.29	15	54.18	54.30	1	3,521	0.03%
2020/08/14	12	53.34	1	53.50	53.60	11	3,521	0.31%
2020/08/13	8	53.06	1	53.30	53.10	7	3,519	0.20%
2020/08/12	10	53.30	10	53.20	53.60	0	3,485	0.00%
2020/08/10	1	54.50	7	54.20	54.40	-6	3,522	-0.17%
2020/08/06	2	55.00	2	54.90	54.80	0	3,566	0.00%
2020/08/05	0	0.00	0.2	54.50	54.50	-0.2	3,592	0.00%
2020/08/03	1	54.00	1	54.00	53.90	0	3,640	0.00%
2020/07/31	4	54.45	4	54.20	54.20	0	3,640	0.00%
2020/07/29	0	0.00	1	53.50	53.70	-1	3,676	-0.03%
2020/07/28	6	54.42	0	0.00	53.60	6	3,734	0.16%
2020/07/24	3	54.37	4	54.30	54.20	-1	3,912	-0.03%
2020/07/23	6	55.38	1	56.20	55.30	5	3,881	0.13%
2020/07/22	2	58.00	0	0.00	58.00	2	3,845	0.05%
2020/07/21	7.1	57.80	11	57.16	57.60	-3.9	3,757	-0.10%
2020/07/17	14	57.76	2.3	57.87	57.70	11.7	3,632	0.32%
2020/07/15	1	57.10	0	0.00	57.20	1	3,552	0.03%
2020/07/14	7	58.03	0	0.00	57.70	7	3,530	0.20%
2020/07/13	1.1	57.90	1	58.00	58.00	0.1	3,522	0.00%
2020/07/08	0.5	58.10	1	58.20	58.20	-0.5	3,499	-0.01%
2020/07/06	1.1	57.62	3	57.83	57.80	-1.9	3,540	-0.05%
2020/07/03	4	57.90	3	57.00	57.00	1	3,549	0.03%
2020/07/02	4.5	57.09	4	57.05	57.40	0.5	3,543	0.01%
2020/07/01	14.2	57.54	3	57.13	57.00	11.2	3,542	0.32%
2020/06/30	0	0.00	7	56.37	56.50	-7	3,455	-0.20%
2020/06/29	12	55.53	1	55.40	55.20	11	3,419	0.32%
2020/06/24	5	55.72	4	55.90	55.90	1	3,392	0.03%
2020/06/22	1	54.30	0	0.00	54.40	1	3,338	0.03%
2020/06/19	1	54.10	0	0.00	54.10	1	3,365	0.03%
2020/06/18	0	0.00	4	54.80	55.20	-4	3,317	-0.12%
2020/06/17	0	0.00	9	54.82	54.50	-9	3,313	-0.27%
2020/06/16	0	0.00	4	54.40	54.10	-4	3,379	-0.12%
2020/06/15	11	53.23	0	0.00	53.10	11	3,485	0.32%
2020/06/12	0	0.00	25	53.83	53.80	-25	3,523	-0.71%
2020/06/11	0	0.00	16	55.05	54.50	-16	3,600	-0.44%
2020/06/09	1	55.30	15	55.50	55.40	-14	3,744	-0.37%
2020/06/08	8	55.60	6	55.68	55.80	2	3,846	0.05%
2020/06/05	0	0.00	5	55.38	55.50	-5	3,834	-0.13%
2020/06/04	1	55.00	0	0.00	55.20	1	3,822	0.03%
2020/06/03	0	0.00	2	54.90	55.20	-2	3,835	-0.05%
2020/06/02	0	0.00	1	54.30	54.30	-1	3,837	-0.03%
2020/06/01	1	54.10	1.1	54.28	54.00	-0.1	3,825	0.00%
2020/05/29	1	53.30	4	53.40	53.90	-3	3,823	-0.08%
2020/05/28	20	54.42	0.1	54.20	53.70	19.9	3,791	0.52%
2020/05/27	0	0.00	1	54.40	54.30	-1	3,829	-0.03%
2020/05/26	0	0.00	6	54.22	54.00	-6	3,853	-0.16%
2020/05/25	3	53.10	0	0.00	53.20	3	3,859	0.08%
2020/05/22	3	53.87	0.1	54.20	53.60	2.9	3,860	0.08%
2020/05/19	0	0.00	3	54.20	54.50	-3	3,843	-0.08%
2020/05/18	1	53.80	3	54.00	53.70	-2	3,845	-0.05%
2020/05/15	5	54.70	0	0.00	54.80	5	3,815	0.13%
2020/05/14	13	55.65	2	55.75	55.50	11	3,778	0.29%
2020/05/13	16	56.80	0	0.00	56.80	16	3,739	0.43%
2020/05/12	0	0.00	2	56.50	56.50	-2	3,743	-0.05%
2020/05/11	3.2	57.68	1	57.40	57.40	2.2	3,742	0.06%
2020/05/08	3	56.20	0	0.00	56.20	3	3,714	0.08%
2020/05/07	0	0.00	20	56.03	56.00	-20	3,679	-0.54%
2020/05/06	2	55.50	5	55.80	55.50	-3	3,663	-0.08%
2020/05/05	3	56.27	0	0.00	55.90	3	3,633	0.08%
2020/05/04	22	55.64	0	0.00	56.30	22	3,626	0.61%
2020/04/30	19.7	57.74	23	58.08	57.60	-3.3	3,581	-0.09%
2020/04/29	6	54.92	0	0.00	54.90	6	3,414	0.18%
2020/04/28	6.1	54.60	2	54.60	54.60	4.1	3,425	0.12%
2020/04/27	11	54.74	2	54.70	54.60	9	3,521	0.26%
2020/04/23	1	53.50	1	53.80	53.80	0	3,521	0.00%
2020/04/22	1	51.90	0	0.00	53.10	1	3,514	0.03%
2020/04/21	1	53.00	0	0.00	52.40	1	3,505	0.03%
2020/04/17	2	55.20	0	0.00	54.50	2	3,472	0.06%
2020/04/16	1	54.30	0	0.00	54.00	1	3,419	0.03%
2020/04/14	1.1	54.13	2	54.30	54.30	-0.9	3,367	-0.03%
2020/04/10	0	0.00	1	53.70	54.30	-1	3,367	-0.03%
2020/04/09	3.3	55.86	4	55.93	54.80	-0.7	3,354	-0.02%
2020/04/08	4	52.93	3	52.87	53.40	1	3,239	0.03%
2020/04/07	2.1	50.96	3	51.13	51.20	-0.9	3,189	-0.03%
2020/03/31	0	0.00	5	49.65	49.50	-5	3,161	-0.16%
2020/03/27	3	49.98	0	0.00	49.55	3	3,154	0.10%
2020/03/26	0	0.00	4	50.00	49.65	-4	3,135	-0.13%
2020/03/25	10.1	50.04	5	50.01	49.95	5.1	3,165	0.16%
2020/03/24	1	48.60	0	0.00	48.75	1	3,153	0.03%
2020/03/20	6.4	48.54	0	0.00	49.50	6.4	3,220	0.20%
2020/03/19	0	0.00	18	46.40	46.20	-18	3,172	-0.57%
2020/03/18	11	50.20	1	50.30	50.00	10	3,119	0.32%
2020/03/17	9	50.74	4	50.43	51.00	5	3,177	0.16%
2020/03/16	6	52.08	1	51.90	52.00	5	3,134	0.16%
2020/03/13	0	0.00	6	50.80	53.30	-6	3,082	-0.19%
2020/03/12	8	55.61	4	55.50	55.20	4	2,982	0.13%
2020/03/11	0	0.00	50.1	58.00	58.10	-50.1	2,899	-1.73%
2020/03/10	53	58.30	0	0.00	58.10	53	2,910	1.82%
2020/03/09	1.2	57.95	4	58.20	58.50	-2.8	2,907	-0.10%
2020/03/06	4	58.70	2	58.80	58.50	2	2,863	0.07%
2020/03/05	1	59.60	0	0.00	59.90	1	2,843	0.04%
2020/03/03	1	59.30	2	59.45	59.20	-1	2,843	-0.04%
2020/03/02	6	58.92	1	58.70	58.70	5	2,850	0.18%
2020/02/26	8	59.66	0	0.00	59.60	8	2,863	0.28%
2020/02/25	0	0.00	4	60.00	59.90	-4	2,870	-0.14%
2020/02/24	8	60.10	10	60.21	60.10	-2	2,888	-0.07%
2020/02/21	0	0.00	5	60.70	60.50	-5	2,895	-0.17%
2020/02/19	5	61.30	0	0.00	61.10	5	2,964	0.17%
2020/02/18	0	0.00	2	60.30	60.40	-2	2,976	-0.07%
2020/02/17	6	60.87	0	61.00	60.60	6	3,025	0.20%
2020/02/14	1.1	61.30	0	0.00	61.20	1.1	3,032	0.03%
2020/02/13	4	61.28	0	0.00	61.30	4	3,058	0.13%
2020/02/12	7	61.19	0	0.00	61.20	7	3,074	0.23%
2020/02/11	2	60.70	0	0.00	60.60	2	3,095	0.06%
2020/02/10	1	60.30	1	60.30	60.40	0	3,125	0.00%
2020/02/07	1	60.80	0	0.00	61.40	1	3,186	0.03%
2020/02/06	2	61.50	0	0.00	61.60	2	3,264	0.06%
2020/02/04	2	60.70	0	0.00	61.00	2	3,554	0.06%
2020/02/03	1	58.50	0	0.00	59.30	1	3,564	0.03%
2020/01/31	4	60.58	0	0.00	60.50	4	3,521	0.11%
2020/01/30	7	60.30	2	60.10	59.80	5	3,507	0.14%
2020/01/20	0	0.00	1	66.20	65.90	-1	3,396	-0.03%
2020/01/17	1	66.10	0	0.00	66.00	1	3,405	0.03%
2020/01/16	1	65.30	0	0.00	65.20	1	3,385	0.03%
2020/01/14	1	65.20	0	0.00	65.60	1	3,430	0.03%
2020/01/10	5.1	64.90	1	64.90	64.90	4.1	3,451	0.12%
2020/01/09	0.2	64.70	0	0.00	64.80	0.2	3,479	0.01%
2020/01/08	1	64.20	0	0.00	64.30	1	3,487	0.03%
2020/01/07	0	0.00	0.1	65.00	65.00	-0.1	3,466	0.00%
2020/01/06	1	65.60	0	0.00	65.30	1	3,461	0.03%
2020/01/03	3	66.40	0	0.00	66.60	3	3,467	0.09%
2020/01/02	4	66.50	2	66.40	66.30	2	3,487	0.06%
2019/12/30	0	0.00	1.1	66.61	66.60	-1.1	3,513	-0.03%
2019/12/27	5	67.00	0	0.00	67.00	5	3,513	0.14%
2019/12/26	2	67.10	0	0.00	67.00	2	3,489	0.06%
2019/12/23	0.2	67.60	0	0.00	67.60	0.2	3,526	0.00%
2019/12/20	0	0.00	1	68.10	67.60	-1	3,554	-0.03%
2019/12/19	0	0.00	0.1	68.60	68.60	-0.1	3,560	0.00%
2019/12/16	2	69.10	1.1	69.55	69.20	0.9	3,592	0.03%
2019/12/13	1	69.50	0	0.00	68.80	1	3,596	0.03%
2019/12/12	2	68.90	0	0.00	68.80	2	3,555	0.06%
2019/12/11	0	0.00	2	68.60	68.80	-2	3,452	-0.06%
2019/12/10	0	0.00	5	67.80	67.90	-5	3,428	-0.15%
2019/12/06	1	66.40	1.3	67.12	67.30	-0.3	3,411	-0.01%
2019/12/05	0	0.00	2	67.60	67.50	-2	3,385	-0.06%
2019/12/03	0	0.00	5	67.20	67.00	-5	3,372	-0.15%
2019/12/02	2	66.60	1	66.80	66.80	1	3,372	0.03%
2019/11/29	6	67.22	0	0.00	66.60	6	3,357	0.18%
2019/11/27	1	68.20	1	68.10	68.10	0	3,354	0.00%
2019/11/26	1	68.50	1	67.40	68.50	0	3,338	0.00%
2019/11/22	1	67.00	5	67.38	67.40	-4	3,274	-0.12%
2019/11/21	0	0.00	0.1	67.10	67.20	-0.1	3,261	0.00%
2019/11/20	1	66.90	3	67.00	67.20	-2	3,263	-0.06%
2019/11/15	0.1	65.40	0	0.00	65.40	0.1	3,207	0.00%
2019/11/14	5	65.12	1	65.10	65.00	4	3,202	0.12%
2019/11/13	1	66.00	0	0.00	65.90	1	3,179	0.03%
2019/11/12	0	0.00	5	66.80	66.80	-5	3,190	-0.16%
2019/11/11	2	65.65	0.1	65.90	65.90	2	3,172	0.06%
2019/11/08	0	0.00	8	67.15	67.00	-8	3,142	-0.25%
2019/11/06	1.1	67.59	2	67.30	67.50	-0.9	3,073	-0.03%
2019/11/05	1	69.00	4.8	68.70	68.90	-3.8	3,033	-0.12%
2019/11/04	6.1	69.30	5	69.18	69.30	1.1	2,979	0.04%
2019/11/01	4	67.18	8	66.35	67.30	-4	2,808	-0.14%
2019/10/30	0	0.00	1	65.70	65.50	-1	2,742	-0.04%
2019/10/29	0	0.00	2	65.30	65.40	-2	2,737	-0.07%
2019/10/28	1	64.90	0	0.00	64.90	1	2,706	0.04%
2019/10/25	1	64.70	0	0.00	64.70	1	2,717	0.04%
2019/10/23	0	0.00	0	65.30	65.40	0	2,745	0.00%
2019/10/22	3	66.03	0	0.00	65.70	3	2,779	0.11%
2019/10/21	0	0.00	1.1	65.69	65.60	-1.1	2,781	-0.04%
2019/10/17	0	0.00	3	65.27	65.20	-3	2,780	-0.11%
2019/10/16	0	0.00	2	64.30	64.50	-2	2,760	-0.07%
2019/10/09	3	63.47	5	63.84	63.00	-2	2,835	-0.07%
2019/10/08	0	0.00	1	64.80	64.50	-1	2,855	-0.04%
2019/10/07	2.1	63.46	1	63.70	63.50	1.1	2,938	0.04%
2019/10/02	0	65.30	0	0.00	65.70	0	2,886	0.00%
2019/10/01	0	0.00	1	65.40	65.50	-1	2,878	-0.03%
2019/09/26	1	65.30	0	0.00	65.30	1	2,822	0.04%
2019/09/25	1	65.80	1	65.50	66.00	0	2,787	0.00%
2019/09/24	6	66.23	1	66.20	66.40	5	2,755	0.18%
2019/09/23	0	0.00	6	65.70	65.90	-6	2,699	-0.22%
2019/09/20	4	66.10	11.1	66.12	65.60	-7.1	2,699	-0.26%
2019/09/19	0	0.00	2	65.00	64.90	-2	2,559	-0.08%
2019/09/18	2	64.55	5	64.60	64.80	-3	2,524	-0.12%
2019/09/17	0	0.00	1	63.40	63.80	-1	2,479	-0.04%
2019/09/16	1	64.40	5	64.50	64.70	-4	2,502	-0.16%
2019/09/12	1	64.00	15	63.97	64.30	-14	2,507	-0.56%
2019/09/11	0	0.00	0	63.60	63.60	0	2,484	0.00%
2019/09/09	1	63.50	10	63.30	63.40	-9	2,496	-0.36%
2019/09/06	1	63.60	1	63.90	63.40	0	2,511	0.00%
2019/09/05	9	63.63	0	0.00	63.30	9	2,502	0.36%
2019/09/03	1	62.50	0	0.00	62.50	1	2,487	0.04%
2019/08/30	0.1	63.00	5	63.00	63.40	-4.9	2,492	-0.20%
2019/08/28	4.8	62.60	0	0.00	62.20	4.8	2,465	0.20%
2019/08/27	7	63.17	0	63.40	63.20	7	2,451	0.29%
2019/08/26	8	63.01	10	63.30	62.70	-2	2,446	-0.08%
2019/08/23	0.2	64.30	0	64.30	64.30	0.2	2,455	0.01%
2019/08/22	0	63.30	1	63.40	63.40	-1	2,442	-0.04%
2019/08/21	0	0.00	10	63.20	63.30	-10	2,467	-0.41%
2019/08/16	5.2	61.45	0	0.00	62.80	5.2	2,439	0.21%
2019/08/15	1.2	61.07	0	0.00	61.40	1.2	2,422	0.05%
2019/08/14	0.1	61.30	5	62.40	61.30	-4.9	2,408	-0.20%
2019/08/13	0.2	61.50	0	0.00	61.30	0.2	2,392	0.01%
2019/08/12	5	60.90	0	0.00	61.90	5	2,407	0.21%
2019/08/07	6	60.28	1	60.20	60.20	5	2,408	0.21%
2019/08/06	2	60.20	0	0.00	60.80	2	2,402	0.08%
2019/08/05	3	60.93	2	60.50	60.50	1	2,382	0.04%
2019/08/02	1	62.40	0	0.00	61.30	1	2,362	0.04%
2019/08/01	2	63.35	0	0.00	63.60	2	2,349	0.09%
2019/07/30	0	0.00	1	64.10	64.30	-1	2,302	-0.04%
2019/07/25	1.1	64.44	1	64.40	64.60	0.1	2,319	0.00%
2019/07/24	0.1	66.80	8	66.90	66.70	-7.9	2,282	-0.35%
2019/07/23	1	67.50	1	67.40	67.30	0	2,217	0.00%
2019/07/19	1	67.20	0	0.00	67.00	1	2,171	0.05%
2019/07/17	1	66.70	1	66.70	66.80	0	2,178	0.00%
2019/07/16	0	0.00	1	67.00	67.10	-1	2,170	-0.05%
2019/07/15	0	0.00	1	65.80	66.10	-1	2,153	-0.05%
2019/07/12	1	66.10	3	66.70	66.10	-2	2,251	-0.09%
2019/07/11	0	0.00	5	66.00	65.90	-5	2,258	-0.22%
2019/07/05	0.7	64.60	0	0.00	64.60	0.7	2,382	0.03%
2019/07/04	1	64.40	0	0.00	64.40	1	2,475	0.04%
2019/07/02	0	0.00	7	64.00	64.10	-7	2,604	-0.27%
2019/06/28	2	63.15	0	0.00	63.10	2	2,719	0.07%
2019/06/21	6	63.53	0	0.00	64.20	6	2,957	0.20%
2019/06/20	0	0.00	1	63.60	63.60	-1	2,925	-0.04%
2019/06/19	1	61.80	0	0.00	62.10	1	2,921	0.03%
2019/06/18	4	61.23	0	0.00	61.40	4	2,912	0.14%
2019/06/14	9	62.34	1	62.00	62.10	8	2,889	0.28%
2019/06/11	0	0.00	0	62.00	61.90	0	3,037	0.00%
2019/06/06	6	61.33	0	0.00	61.10	6	3,063	0.20%
2019/06/05	1	61.80	16	61.98	61.50	-15	3,074	-0.49%
2019/06/04	0	0.00	11	61.73	61.60	-11	3,079	-0.36%
2019/06/03	1	61.70	0.1	62.20	61.90	1	3,089	0.03%
2019/05/31	0.2	61.80	16.1	61.50	61.50	-15.9	3,098	-0.51%
2019/05/28	1.2	60.53	0	0.00	60.50	1.2	3,106	0.04%
2019/05/27	0.1	60.90	1	60.60	60.90	-1	3,097	-0.03%
2019/05/23	1.1	60.35	0	0.00	60.70	1.1	3,155	0.03%
2019/05/22	0	0.00	1	61.00	61.00	-1	3,152	-0.03%
2019/05/21	0	0.00	1	61.30	61.60	-1	3,173	-0.03%
2019/05/20	1	61.00	1	61.30	61.00	0	3,164	0.00%
2019/05/17	1	61.30	0	0.00	60.70	1	3,173	0.03%
2019/05/16	2	62.20	0	0.00	61.30	2	3,158	0.06%
2019/05/15	0.1	62.90	0	0.00	62.70	0.1	3,145	0.00%
2019/05/14	0	0.00	28	62.93	63.30	-28	3,151	-0.89%
2019/05/13	1	64.00	0	0.00	64.00	1	3,151	0.03%
2019/05/10	1	66.30	1	66.70	66.20	0	3,151	0.00%
2019/05/09	1	67.00	0	0.00	66.10	1	3,183	0.03%
2019/05/08	3	67.90	0	0.00	67.70	3	3,142	0.10%
2019/04/26	0.1	68.90	0	0.00	68.90	0.1	3,156	0.00%
2019/04/23	0	0.00	6	69.70	70.00	-6	3,261	-0.18%
2019/04/19	1	70.00	2	69.85	70.00	-1	3,250	-0.03%
2019/04/18	4	72.28	2	74.05	71.10	2	3,247	0.06%
2019/04/17	1.1	71.52	1	72.00	72.00	0.1	3,148	0.00%
2019/04/16	1	71.50	7	70.97	71.20	-6	3,099	-0.19%
2019/04/15	1	70.00	3	71.07	71.10	-2	3,044	-0.07%
2019/04/12	1	68.60	0	0.00	68.50	1	2,972	0.03%
2019/04/11	1	67.70	0	0.00	67.30	1	2,906	0.03%
2019/04/10	2	67.20	10	66.50	67.30	-8	2,869	-0.28%
2019/04/08	0	0.00	8	66.84	66.70	-8	2,753	-0.29%
2019/04/03	0	0.00	0.2	64.90	65.00	-0.2	2,644	-0.01%
2019/04/02	6	64.72	12	65.08	64.80	-6	2,605	-0.23%
2019/04/01	29	64.50	21.1	64.28	63.80	7.9	2,515	0.31%
2019/03/29	1	61.30	0	0.00	61.50	1	2,361	0.04%
2019/03/27	0	0.00	1	61.80	61.90	-1	2,298	-0.04%
2019/03/26	0.1	62.30	0	0.00	62.30	0.1	2,285	0.00%
2019/03/25	0	0.00	4	61.45	61.80	-4	2,271	-0.18%
2019/03/22	3	62.50	0	62.70	62.60	3	2,252	0.13%
2019/03/21	1	63.40	1	63.20	63.60	0	2,241	0.00%
2019/03/20	1	63.10	0	0.00	63.10	1	2,269	0.04%
2019/03/15	2	61.35	0	0.00	62.40	2	2,362	0.08%
2019/03/12	0.5	61.30	0	0.00	61.40	0.5	2,262	0.02%
2019/03/07	1	61.80	0	0.00	61.60	1	2,533	0.04%
2019/03/06	1	62.00	0	0.00	62.20	1	2,592	0.04%
2019/03/04	0.1	62.20	0	0.00	62.20	0.1	2,653	0.00%
2019/02/26	10	64.20	0	0.00	62.60	10	2,632	0.38%
2019/02/22	0	0.00	8	62.26	62.30	-8	2,616	-0.31%
2019/02/21	1	62.20	0	0.00	62.20	1	2,656	0.04%
2019/02/20	0	0.00	5	62.00	62.00	-5	2,649	-0.19%
2019/02/18	0	0.00	1	60.30	60.20	-1	2,725	-0.04%
2019/02/13	1	60.60	12	60.98	61.20	-11	2,788	-0.39%
2019/02/12	0	0.00	1	60.30	60.40	-1	2,764	-0.04%
2019/01/28	0	0.00	12	59.22	59.30	-12	2,712	-0.44%
2019/01/25	0.1	58.50	0	0.00	58.50	0.1	2,709	0.00%
2019/01/24	10	58.30	0	0.00	58.40	10	2,696	0.37%
2019/01/22	2.2	58.41	0	0.00	58.30	2.2	2,716	0.08%
2019/01/21	0.2	59.20	5	59.10	59.20	-4.9	2,717	-0.18%
2019/01/18	0.1	58.80	0	0.00	58.60	0.1	2,721	0.01%
2019/01/17	6	57.87	0	0.00	57.90	6	2,715	0.22%
2019/01/16	2	57.95	0	0.00	57.80	2	2,703	0.07%
2019/01/15	1.1	58.01	0	0.00	57.80	1.1	2,710	0.04%
2019/01/14	3	58.00	1.1	58.10	57.80	2	2,683	0.07%
2019/01/11	1	58.50	0	0.00	58.30	1	2,732	0.04%
2019/01/09	1	59.60	6	59.45	59.20	-5	2,704	-0.18%
2019/01/08	2	58.70	0	0.00	58.70	2	2,689	0.07%
2019/01/07	3	59.40	1	59.70	58.90	2	2,715	0.07%
2018/12/27	0	0.00	2	60.60	60.30	-2	2,952	-0.07%
2018/12/24	10	60.40	0	0.00	60.60	10	2,958	0.34%
2018/12/20	0	0.00	0.1	60.30	60.30	-0.1	2,994	0.00%
2018/12/17	1	61.00	0	0.00	60.60	1	3,058	0.03%
2018/12/14	0.1	60.90	1	60.90	60.90	-1	3,075	-0.03%
2018/12/13	2	61.50	0	0.00	61.30	2	3,065	0.07%
2018/12/12	2	60.80	0	0.00	61.00	2	3,043	0.07%
2018/12/11	4	59.50	0	0.00	59.80	4	3,016	0.13%
2018/12/06	2	60.90	1	61.20	61.50	1	3,007	0.03%
2018/12/05	0	0.00	1	61.80	62.00	-1	2,967	-0.03%
2018/12/04	4	63.00	0	0.00	62.80	4	3,000	0.13%
2018/12/03	0	0.00	3	63.50	63.30	-3	3,000	-0.10%
2018/11/30	1.1	60.91	0	0.00	62.20	1.1	2,962	0.04%
2018/11/29	0	0.00	10	61.40	61.30	-10	2,796	-0.36%
2018/11/28	0	0.00	2	62.20	62.10	-2	2,739	-0.07%
2018/11/27	1	61.00	0	0.00	61.20	1	2,710	0.04%
2018/11/26	4	61.30	0	0.00	61.60	4	2,706	0.15%
2018/11/23	2	60.65	0	0.00	60.90	2	2,716	0.07%
2018/11/21	1	61.00	0	0.00	61.20	1	2,730	0.04%
2018/11/20	3	62.00	0	0.00	61.80	3	2,690	0.11%
2018/11/19	0	62.50	1	62.00	62.50	-1	2,640	-0.04%
2018/11/15	1	62.60	0	0.00	62.90	1	2,650	0.04%
2018/11/14	6	64.05	1	63.70	64.10	5	2,607	0.19%
2018/11/13	0	0.00	7	63.20	65.20	-7	2,602	-0.27%
2018/11/12	1	64.30	0	0.00	64.20	1	2,577	0.04%
2018/11/01	0	0.00	1	66.20	66.00	-1	2,627	-0.04%
2018/10/31	1	65.00	6	65.55	65.60	-5	2,634	-0.19%
2018/10/30	0	0.00	2	64.50	64.40	-2	2,628	-0.08%
2018/10/26	1	63.60	0	0.00	64.00	1	2,630	0.04%
2018/10/23	3	66.13	0	0.00	65.00	3	2,615	0.11%
2018/10/22	0	0.00	2	68.00	68.30	-2	2,592	-0.08%
2018/10/17	0	0.00	2	66.25	65.60	-2	2,729	-0.07%
2018/10/16	2.2	65.22	0	0.00	65.20	2.2	2,760	0.08%
2018/10/12	6	65.03	0	0.00	65.60	6	2,817	0.21%
2018/10/11	18	66.03	2	65.50	64.00	16	2,844	0.56%
2018/10/08	1	71.80	0	0.00	71.80	1	2,745	0.04%
2018/10/05	2	73.40	0	0.00	72.10	2	2,753	0.07%
2018/10/03	1	73.90	1	73.90	74.00	0	2,744	0.00%
2018/10/02	0	74.20	0	0.00	74.00	0	2,753	0.00%
2018/10/01	1	75.20	2	75.20	75.20	-1	2,753	-0.04%
2018/09/28	0	0.00	0.1	74.80	74.50	-0.1	2,776	0.00%
2018/09/27	1	74.60	0	0.00	74.50	1	2,759	0.04%
2018/09/26	0	0.00	2	74.65	74.80	-2	2,749	-0.07%
2018/09/21	6	73.33	5	73.00	73.00	1	2,736	0.04%
2018/09/20	1	72.90	0	0.00	72.60	1	2,752	0.04%
2018/09/14	1	75.20	4	75.30	74.70	-3	2,778	-0.11%
2018/09/13	0	0.00	1	74.40	74.30	-1	2,800	-0.04%
2018/09/12	0	0.00	1	74.00	73.20	-1	2,804	-0.04%
2018/09/11	1	73.50	1	74.60	74.90	0	2,780	0.00%
2018/09/10	5	75.30	0	0.00	73.50	5	2,801	0.18%
2018/09/07	0	0.00	1	75.30	75.10	-1	2,805	-0.04%
2018/09/04	0	0.00	1	78.00	78.20	-1	2,742	-0.04%
2018/08/31	3	78.20	3	78.00	78.00	0	2,746	0.00%
2018/08/30	1	77.70	0	0.00	77.90	1	2,780	0.04%
2018/08/29	0	0.00	12	78.47	78.10	-12	2,803	-0.43%
2018/08/28	1	78.00	15	78.00	78.00	-14	2,797	-0.50%
2018/08/27	1	77.40	3	77.60	77.70	-2	2,796	-0.07%
2018/08/23	0	0.00	2.1	77.46	77.70	-2.1	2,873	-0.07%
2018/08/22	0	0.00	2	77.30	77.70	-2	2,907	-0.07%
2018/08/15	1	73.80	1	74.30	73.50	0	2,892	0.00%
2018/08/14	1	74.40	0	0.00	74.40	1	2,884	0.03%
2018/08/10	1	77.70	0	0.00	77.60	1	2,860	0.03%
2018/08/09	1	77.40	0	0.00	77.10	1	2,871	0.03%
2018/08/06	0	0.00	4	77.70	77.70	-4	2,953	-0.14%
2018/08/02	0	76.50	0	0.00	76.50	0	2,963	0.00%
2018/07/31	1	75.90	0	0.00	75.90	1	2,946	0.03%
2018/07/30	0	0.00	3	76.40	76.40	-3	2,933	-0.10%
2018/07/27	0	0.00	2	76.10	75.60	-2	2,917	-0.07%
2018/07/25	3	76.17	0	0.00	75.80	3	2,889	0.10%
2018/07/24	3	79.60	4	79.40	80.00	-1	2,837	-0.04%
2018/07/23	126	78.60	9	78.70	78.80	117	2,711	4.31%	大買/鉅額交易
2018/07/20	0	0.00	4.3	77.98	78.30	-4.3	2,691	-0.16%
2018/07/19	0	0.00	3	78.13	78.40	-3	2,671	-0.11%
2018/07/18	2.8	77.28	6	77.12	77.50	-3.3	2,648	-0.12%
2018/07/16	1	75.50	0.2	75.70	75.50	0.8	2,560	0.03%
2018/07/13	1	75.20	0	0.00	75.20	1	2,578	0.04%
2018/07/06	1.3	72.90	3	72.60	72.60	-1.7	2,650	-0.06%
2018/07/05	2	72.90	0	0.00	72.70	2	2,658	0.08%
2018/07/03	0	0.00	1	73.40	73.00	-1	2,744	-0.04%
2018/07/02	1	73.30	1	73.10	73.20	0	2,758	0.00%
2018/06/29	5	72.94	0	0.00	74.60	5	2,737	0.18%
2018/06/27	3	72.20	3	72.50	72.50	0	2,742	0.00%
2018/06/25	8.1	72.90	1	72.80	72.80	7.1	2,720	0.26%
2018/06/22	4	73.43	0	0.00	73.30	4	2,716	0.15%
2018/06/21	1.1	74.09	0	0.00	74.00	1.1	2,690	0.04%
2018/06/20	2	74.15	0	0.00	74.20	2	2,712	0.07%
2018/06/19	0	0.00	1	75.00	74.70	-1	2,717	-0.04%
2018/06/15	0.1	75.40	0	0.00	75.10	0.1	2,693	0.00%
2018/06/14	1	75.90	0	0.00	75.40	1	2,675	0.04%
2018/06/13	1	76.80	1	77.40	76.90	0	2,662	0.00%
2018/06/12	2	76.80	0	0.00	76.70	2	2,731	0.07%
2018/06/11	1	77.30	1	76.90	77.30	0	2,758	0.00%
2018/06/08	1.3	77.15	1	77.20	77.20	0.3	2,814	0.01%
2018/06/07	2	77.20	0.1	78.00	78.00	1.9	2,831	0.07%
2018/06/06	0	0.00	1	76.90	77.00	-1	2,826	-0.04%
2018/06/05	0	0.00	2	75.40	75.70	-2	2,811	-0.07%
2018/06/04	1.6	75.50	2.1	75.40	75.50	-0.4	2,800	-0.02%
2018/05/31	1	74.10	1.2	74.20	73.80	-0.2	2,810	-0.01%
2018/05/30	1	74.20	1	74.20	74.20	0	2,753	0.00%
2018/05/29	0.1	75.40	1	75.40	75.40	-0.9	2,733	-0.03%
2018/05/28	0	0.00	0.1	75.90	75.70	-0.1	2,782	0.00%
2018/05/25	1	75.20	0	0.00	75.10	1	2,787	0.04%
2018/05/24	0	0.00	4	74.60	74.80	-4	2,763	-0.14%
2018/05/23	1	73.30	0	0.00	73.30	1	2,769	0.04%
2018/05/22	1	73.50	1	73.80	74.00	0	2,812	0.00%
2018/05/21	0	0.00	1	74.40	74.10	-1	2,838	-0.04%
2018/05/18	6	73.90	3	73.40	73.40	3	2,859	0.10%
2018/05/17	6	74.22	0	0.00	74.00	6	2,885	0.21%
2018/05/16	1.2	74.23	2	74.60	74.20	-0.8	2,893	-0.03%
2018/05/15	3.1	75.72	0	0.00	75.20	3.1	2,918	0.11%
2018/05/14	1	77.90	3.2	78.13	78.00	-2.2	3,054	-0.07%
2018/05/11	2	77.25	1	77.60	77.30	1	3,059	0.03%
2018/05/10	1	76.50	0	0.00	76.60	1	3,081	0.03%
2018/05/08	1	76.00	0	0.00	75.80	1	3,151	0.03%
2018/05/07	1	75.30	0	0.00	76.00	1	3,203	0.03%
2018/05/02	0	0.00	1	74.60	74.40	-1	3,305	-0.03%
2018/04/30	2	74.20	1	74.10	73.90	1	3,319	0.03%
2018/04/27	1	73.90	0.2	74.00	73.90	0.8	3,334	0.02%
2018/04/26	1	75.20	0	0.00	74.00	1	3,351	0.03%
2018/04/24	0.1	73.20	0	0.00	72.80	0.1	3,429	0.00%
2018/04/20	2	75.85	0	0.00	76.00	2	3,428	0.06%
2018/04/19	1	76.10	0	0.00	76.90	1	3,439	0.03%
2018/04/18	3.2	77.32	2	76.60	76.30	1.2	3,440	0.03%
2018/04/17	0.1	77.90	2	77.50	77.50	-1.9	3,405	-0.06%
2018/04/13	1	78.60	0	0.00	78.50	1	3,451	0.03%
2018/04/12	1.2	78.52	0	0.00	78.50	1.2	3,452	0.03%
2018/04/11	1	78.50	1	78.90	78.80	0	3,453	0.00%
2018/04/10	0.3	78.00	2	77.70	77.70	-1.8	3,446	-0.05%
2018/04/09	3	77.37	0	0.00	77.80	3	3,436	0.09%
2018/04/03	4	78.05	0	0.00	78.20	4	3,371	0.12%
2018/04/02	2	79.50	0	0.00	79.20	2	3,358	0.06%
2018/03/31	4	79.43	2	79.20	79.60	2	3,374	0.06%
2018/03/30	1	79.00	5	79.96	80.00	-4	3,364	-0.12%
2018/03/29	0	0.00	2	78.20	78.10	-2	3,343	-0.06%
2018/03/28	1	78.00	0	0.00	78.40	1	3,356	0.03%
2018/03/27	2	78.55	0	0.00	78.40	2	3,370	0.06%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/23	7	78.21	0	0.00	78.40	7	3,463	0.20%
2018/03/21	0	0.00	0.1	79.90	79.90	-0.1	3,443	0.00%
2018/03/20	2.1	79.00	0	0.00	79.00	2.1	3,488	0.06%
2018/03/19	6	79.32	0	0.00	79.30	6	3,476	0.17%
2018/03/16	1	79.20	0	0.00	79.10	1	3,490	0.03%
2018/03/15	4	79.45	0	0.00	79.60	4	3,438	0.12%
2018/03/14	0	0.00	1	80.00	80.10	-1	3,435	-0.03%
2018/03/13	0	0.00	3	81.73	81.70	-3	3,424	-0.09%
2018/03/12	4	80.78	0	0.00	81.20	4	3,469	0.12%
2018/03/09	2	79.90	0	0.00	79.70	2	3,486	0.06%
2018/03/08	1	79.00	1	79.10	79.00	0	3,472	0.00%
2018/03/07	2	79.65	0	0.00	78.90	2	3,486	0.06%
2018/03/02	0.3	79.50	0	0.00	78.90	0.3	3,779	0.01%
2018/02/27	16	79.79	10	80.10	79.40	6	3,917	0.15%
2018/02/26	0	0.00	1	80.00	79.90	-1	3,930	-0.03%
2018/02/23	1	79.30	2	79.85	79.40	-1	3,963	-0.03%
2018/02/22	7	78.91	1	79.00	79.00	6	4,008	0.15%
2018/02/21	0	0.00	1	79.20	80.30	-1	3,997	-0.03%
2018/02/12	2	78.60	6	78.67	78.30	-4	4,036	-0.10%
2018/02/09	3	76.17	4	77.75	78.50	-1	4,084	-0.02%
2018/02/08	2	79.40	0	0.00	79.20	2	4,135	0.05%
2018/02/07	5	80.50	8	80.58	80.30	-3	4,252	-0.07%
2018/02/06	6	79.75	1	77.40	78.70	5	4,506	0.11%
2018/02/05	2	82.25	6	82.63	82.90	-4	4,409	-0.09%
2018/02/02	6	84.23	0	0.00	84.10	6	4,464	0.13%
2018/02/01	8	84.79	3	84.90	85.00	5	4,546	0.11%
2018/01/31	1	83.50	2	82.90	83.40	-1	4,596	-0.02%
2018/01/30	9	83.87	5	83.42	83.50	4	4,616	0.09%
2018/01/29	2	84.90	1	84.60	84.50	1	4,613	0.02%
2018/01/26	3	85.63	0	0.00	85.60	3	4,648	0.06%
2018/01/25	0	0.00	1	86.80	86.70	-1	4,642	-0.02%
2018/01/24	1	85.80	1	86.50	86.50	0	4,754	0.00%
2018/01/23	1	86.40	2	86.20	86.20	-1	4,991	-0.02%
2018/01/22	2	86.80	1	86.80	86.90	1	5,056	0.02%
2018/01/19	4	87.40	5	87.82	87.40	-1	5,104	-0.02%
2018/01/18	1	87.30	3	87.17	86.70	-2	5,113	-0.04%
2018/01/16	1	86.30	2	86.50	86.50	-1	5,143	-0.02%
2018/01/15	0	0.00	4	86.53	86.20	-4	5,168	-0.08%
2018/01/12	4	85.18	1	85.60	85.60	3	5,232	0.06%
2018/01/11	3	84.73	2	84.70	84.60	1	5,265	0.02%
2018/01/10	2	84.45	1	84.70	84.10	1	5,311	0.02%
2018/01/09	5	85.74	1	86.00	85.50	4	5,335	0.07%
2018/01/08	3	85.33	4	85.23	85.30	-1	5,403	-0.02%
2018/01/05	2	84.80	1	85.30	85.30	1	5,519	0.02%
2018/01/04	2	84.65	17.9	84.74	85.10	-15.9	5,855	-0.27%
2018/01/03	1	85.10	0	0.00	85.10	1	5,923	0.02%