鴻準 (2354)-富邦-左營券商分點個股進出

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
82.2
漲跌
▲1.3
漲幅
+1.61%
成交量
85,055張
產業
上市其他電子類股
1091人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鴻準 (2354)籌碼相關－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/11/22	33.6	83.15	31.1	83.57	82.20	2.5	52,824	0.00%
2024/11/21	82.1	82.27	54.7	82.19	80.90	27.4	51,554	0.05%
2024/11/20	126.5	86.54	66.1	85.53	84.50	60.3	49,798	0.12%	大買/
2024/11/19	39.3	92.57	38.1	92.81	93.80	1.2	47,199	0.00%
2024/11/18	55.4	93.05	54.5	91.18	88.40	0.9	46,044	0.00%
2024/11/15	107.4	97.21	103.3	97.66	96.60	4.2	44,209	0.01%	大買/大賣/
2024/11/14	31.6	93.34	40	92.76	92.00	-8.4	40,840	-0.02%
2024/11/13	40.1	94.43	21.1	94.70	93.60	19	39,739	0.05%
2024/11/12	34	94.38	57.1	93.37	93.50	-23.1	38,593	-0.06%
2024/11/11	71.1	96.26	66.6	96.04	96.50	4.5	37,192	0.01%
2024/11/08	86.1	97.53	75	97.66	97.30	11.1	35,672	0.03%
2024/11/07	16.2	93.56	80.2	94.50	95.90	-64	32,558	-0.20%
2024/11/06	100.2	86.65	97.7	87.76	87.20	2.5	29,536	0.01%
2024/11/05	97.4	87.95	76.4	87.87	85.00	21	27,356	0.08%
2024/11/04	52.1	83.03	77.4	83.89	86.90	-25.2	24,236	-0.10%
2024/11/01	117.4	79.81	110	80.33	81.50	7.4	21,657	0.03%	大買/大賣/
2024/10/30	150.3	78.91	249.3	79.57	80.60	-98.9	17,694	-0.56%	大買/大賣/
2024/10/29	20.2	71.88	31.5	72.39	73.30	-11.3	13,379	-0.08%
2024/10/28	35	73.36	28.6	73.13	71.80	6.4	12,686	0.05%
2024/10/25	17.2	72.19	67.6	72.56	72.70	-50.4	11,399	-0.44%
2024/10/24	20.9	71.53	92.1	71.54	69.80	-71.2	9,982	-0.71%
2024/10/23	5	69.20	4	69.20	68.30	1	8,139	0.01%
2024/10/22	1	68.20	2	67.95	68.10	-1	8,066	-0.01%
2024/10/21	18	67.51	19	67.77	67.90	-1	8,276	-0.01%
2024/10/18	4	68.08	5	67.16	67.00	-1	8,378	-0.01%
2024/10/17	5.5	67.50	3	67.50	67.70	2.5	8,517	0.03%
2024/10/16	10.1	67.41	2	67.40	67.40	8.1	8,646	0.09%
2024/10/15	2.4	67.06	9.2	67.07	67.00	-6.8	8,725	-0.08%
2024/10/14	1.3	65.40	18	65.50	65.60	-16.8	8,771	-0.19%
2024/10/11	19.2	66.23	3	66.43	66.30	16.2	9,012	0.18%
2024/10/09	1	66.80	14	65.69	66.70	-13	9,491	-0.14%
2024/10/08	0.1	65.00	0.2	65.10	64.60	-0.2	9,785	0.00%
2024/10/07	5.1	65.86	14	65.50	65.70	-9	10,409	-0.09%
2024/10/04	6	66.30	11.1	67.01	66.20	-5.1	11,083	-0.05%
2024/10/01	11	65.95	2	66.10	65.90	9	11,417	0.08%
2024/09/30	5.1	66.66	0	66.70	66.40	5	11,954	0.04%
2024/09/27	1	66.80	17	67.16	66.60	-16	12,095	-0.13%
2024/09/26	16.1	67.34	14.3	67.81	66.60	1.8	12,281	0.01%
2024/09/25	16	66.13	3	66.30	66.40	13	12,358	0.11%
2024/09/24	2	65.20	17.1	65.14	65.30	-15.1	12,648	-0.12%
2024/09/23	0.3	65.10	10	65.20	65.00	-9.7	12,902	-0.07%
2024/09/20	2	65.00	3	65.50	65.00	-1	13,374	-0.01%
2024/09/19	0.1	63.90	1	64.30	64.70	-0.9	13,953	-0.01%
2024/09/18	3	64.03	0	0.00	63.60	3	14,173	0.02%
2024/09/16	0	0.00	6	64.53	65.30	-6	14,568	-0.04%
2024/09/13	15	63.91	5.1	64.00	64.30	9.9	15,514	0.06%
2024/09/12	19	62.99	7.1	63.19	63.50	11.9	15,795	0.08%
2024/09/11	10	62.00	6	62.37	61.90	4	15,948	0.03%
2024/09/10	13.3	61.85	0.1	62.60	61.60	13.2	16,171	0.08%
2024/09/06	2	63.00	2.1	63.01	63.10	-0.1	16,704	0.00%
2024/09/05	2	64.00	0.1	63.90	63.00	1.9	16,931	0.01%
2024/09/04	4.1	62.32	4	63.68	63.60	0.1	17,201	0.00%
2024/09/03	2.2	67.13	1	67.90	67.00	1.2	17,347	0.01%
2024/09/02	0	0.00	4	68.10	67.60	-4	18,244	-0.02%
2024/08/30	0	0.00	1	68.30	68.40	-1	19,128	-0.01%
2024/08/28	2	68.90	13	68.95	69.00	-11	21,194	-0.05%
2024/08/27	2	67.80	2	68.05	68.40	0	23,925	0.00%
2024/08/26	9.1	68.60	7.1	68.70	68.10	2	24,939	0.01%
2024/08/23	2	66.95	6	67.50	68.00	-4	26,976	-0.01%
2024/08/22	3	67.93	2	67.70	67.60	1	30,280	0.00%
2024/08/21	22	69.03	4.4	68.91	68.60	17.6	31,636	0.06%
2024/08/20	18.2	69.31	30.2	69.33	69.70	-12.1	31,724	-0.04%
2024/08/19	16.1	65.89	16	65.76	65.40	0.1	31,881	0.00%
2024/08/16	15	64.63	22.5	64.15	64.40	-7.5	31,873	-0.02%
2024/08/15	0	0.00	1	63.00	62.80	-1	32,452	0.00%
2024/08/14	0.1	62.87	0	0.00	62.60	0.1	32,660	0.00%
2024/08/13	0	0.00	1.1	62.47	62.60	-1.1	32,619	0.00%
2024/08/12	0	0.00	1	61.60	61.70	-1	32,714	0.00%
2024/08/09	1	60.90	4	61.55	61.00	-3	32,748	-0.01%
2024/08/08	6.1	59.27	1	59.40	59.70	5.1	32,750	0.02%
2024/08/07	4	60.03	6.2	60.58	60.70	-2.2	32,744	-0.01%
2024/08/06	2.1	57.65	3	57.53	57.60	-0.9	32,681	0.00%
2024/08/05	8.6	58.81	1	59.50	57.90	7.6	32,661	0.02%
2024/08/02	4.2	64.99	6	64.58	64.30	-1.8	32,547	-0.01%
2024/08/01	2	66.50	0.2	66.90	66.80	1.8	32,644	0.01%
2024/07/31	2	65.50	0	0.00	65.30	2	32,853	0.01%
2024/07/30	1	64.60	0	0.00	64.90	1	32,950	0.00%
2024/07/29	0	0.00	4	64.45	63.70	-4	32,946	-0.01%
2024/07/26	1.2	63.65	3	64.50	64.40	-1.9	32,993	-0.01%
2024/07/23	0.1	65.30	2	65.30	65.10	-2	33,330	-0.01%
2024/07/22	2.1	65.71	1	65.20	64.30	1.1	33,406	0.00%
2024/07/19	5.1	68.00	13	68.18	67.50	-8	33,335	-0.02%
2024/07/18	15.6	68.98	2	69.40	68.90	13.6	33,891	0.04%
2024/07/17	0	69.80	13	70.78	70.40	-13	34,191	-0.04%
2024/07/16	16	70.31	4	70.15	69.50	12	34,142	0.04%
2024/07/15	8	70.84	0	0.00	70.60	8	34,127	0.02%
2024/07/12	10.3	71.76	6	71.90	71.50	4.3	34,071	0.01%
2024/07/11	26	73.63	33.3	73.59	73.00	-7.3	33,970	-0.02%
2024/07/10	18	72.58	24.3	73.18	73.10	-6.3	33,628	-0.02%
2024/07/09	24.2	71.96	51	72.65	72.00	-26.8	33,380	-0.08%
2024/07/08	39	72.39	31.3	72.56	71.60	7.7	32,906	0.02%
2024/07/05	7.2	70.73	18.2	71.02	71.50	-11	32,640	-0.03%
2024/07/04	58	69.81	32.9	69.53	70.10	25.1	32,616	0.08%
2024/07/03	6.2	68.20	2	67.70	67.50	4.1	32,408	0.01%
2024/07/02	13.7	68.67	5	67.72	67.60	8.7	32,567	0.03%
2024/07/01	4.3	70.84	3.4	70.70	70.40	0.9	32,728	0.00%
2024/06/28	18.6	71.65	15	71.75	71.30	3.6	33,047	0.01%
2024/06/27	19.3	70.64	5	71.02	70.60	14.2	33,231	0.04%
2024/06/26	24	72.92	22	72.46	72.30	2	33,789	0.01%
2024/06/25	21.2	71.81	41.1	71.69	73.40	-19.9	35,672	-0.06%
2024/06/24	31.4	70.34	5	70.40	70.30	26.4	36,126	0.07%
2024/06/21	19.6	70.98	17.8	71.32	71.80	1.9	36,166	0.01%
2024/06/20	14.2	70.73	28.4	71.32	72.20	-14.1	36,002	-0.04%
2024/06/19	10.7	68.96	4	68.68	68.00	6.7	35,568	0.02%
2024/06/18	2	69.30	6	68.52	68.20	-4	35,940	-0.01%
2024/06/17	25.3	68.34	1.1	68.13	68.10	24.3	36,938	0.07%
2024/06/14	5.5	68.76	7	68.53	68.70	-1.5	37,193	0.00%
2024/06/13	106	68.31	2.1	68.05	68.20	103.9	37,283	0.28%	大買/鉅額交易
2024/06/12	3	67.23	7	66.76	67.80	-4	38,048	-0.01%
2024/06/11	4.3	67.22	7	66.51	66.20	-2.7	38,536	-0.01%
2024/06/07	15.3	68.12	7	68.00	67.80	8.3	40,000	0.02%
2024/06/06	38.7	69.89	16	69.16	68.50	22.7	40,154	0.06%
2024/06/05	39.5	69.42	36	69.84	69.30	3.5	39,267	0.01%
2024/06/04	63.1	69.75	26	69.17	68.10	37.1	38,356	0.10%
2024/06/03	52.3	73.08	15.2	73.10	72.20	37.1	37,454	0.10%
2024/05/31	85	75.34	87	76.18	73.10	-2	36,215	-0.01%
2024/05/30	49.4	72.83	25	73.00	72.10	24.4	33,375	0.07%
2024/05/29	47	74.61	52	75.22	74.60	-5	32,308	-0.02%
2024/05/28	114.3	73.69	65.1	73.95	72.70	49.2	30,144	0.16%	大買/
2024/05/27	18	70.46	64.7	71.29	71.50	-46.7	26,731	-0.17%
2024/05/24	6.1	64.43	5	64.84	65.00	1.1	25,224	0.00%
2024/05/23	20.3	64.48	30	65.20	65.30	-9.7	24,805	-0.04%
2024/05/22	30	63.83	10	63.68	63.60	20	23,643	0.08%
2024/05/21	13	63.74	15.8	63.30	64.80	-2.8	23,189	-0.01%
2024/05/20	28	62.14	45	62.40	62.10	-17	22,450	-0.08%
2024/05/17	6	61.00	3	61.00	61.20	3	22,192	0.01%
2024/05/16	4	61.55	5.2	61.50	61.10	-1.2	22,142	-0.01%
2024/05/15	12.1	60.10	6	60.68	60.10	6.1	21,984	0.03%
2024/05/14	4	60.85	5.1	60.82	60.90	-1.1	21,890	0.00%
2024/05/13	7	60.20	11	60.09	60.10	-4	21,783	-0.02%
2024/05/10	12.2	60.54	15	60.09	60.60	-2.8	21,714	-0.01%
2024/05/09	26.2	61.29	17	62.22	60.80	9.2	21,626	0.04%
2024/05/08	6	61.20	2	61.30	61.30	4	21,452	0.02%
2024/05/07	24	61.51	5.1	61.66	61.70	18.9	21,360	0.09%
2024/05/06	6.8	62.22	10	62.18	62.10	-3.2	21,150	-0.02%
2024/05/03	8	61.40	12	61.55	60.70	-4	20,835	-0.02%
2024/05/02	7.2	60.71	4	60.73	60.70	3.2	20,678	0.02%
2024/04/30	4.2	61.97	2	62.35	61.60	2.2	20,587	0.01%
2024/04/29	10	62.78	44.5	63.73	62.40	-34.5	20,438	-0.17%
2024/04/26	6	61.53	4.1	61.65	61.40	1.9	19,997	0.01%
2024/04/25	17.5	61.21	1.1	61.02	60.90	16.4	19,794	0.08%
2024/04/24	15	62.19	28.2	61.97	62.00	-13.2	19,592	-0.07%
2024/04/23	6	57.76	12.2	59.30	60.30	-6.2	18,907	-0.03%
2024/04/22	5	56.52	1.5	56.23	57.00	3.5	18,438	0.02%
2024/04/19	0.2	55.30	12	55.22	55.80	-11.8	18,278	-0.06%
2024/04/18	1	55.61	6.2	56.07	56.50	-5.2	18,105	-0.03%
2024/04/17	10.1	55.60	3	55.80	55.60	7.1	17,987	0.04%
2024/04/16	14.3	55.19	1.1	56.26	55.00	13.3	17,836	0.07%
2024/04/15	7.1	57.67	4.1	57.90	57.50	3.1	17,596	0.02%
2024/04/12	2	58.70	1.5	58.73	58.50	0.5	17,434	0.00%
2024/04/11	27.5	59.03	7.1	59.36	59.10	20.5	17,226	0.12%
2024/04/10	22.1	62.36	37	62.00	61.20	-14.9	16,729	-0.09%
2024/04/09	16.1	63.46	4.4	63.10	63.00	11.8	16,351	0.07%
2024/04/08	22.4	62.99	7	63.26	63.50	15.4	15,980	0.10%
2024/04/03	16.1	63.46	2	63.75	64.00	14.1	15,670	0.09%
2024/04/02	17.1	64.27	29.2	64.41	64.90	-12.1	15,264	-0.08%
2024/04/01	25.2	64.45	16.1	64.54	63.80	9.1	14,706	0.06%
2024/03/29	28.2	63.26	22.1	63.41	63.00	6.1	14,144	0.04%
2024/03/28	42.1	66.52	87.3	66.96	65.10	-45.2	13,289	-0.34%
2024/03/27	12	62.63	58.3	62.83	63.60	-46.3	10,914	-0.42%
2024/03/26	18	58.53	22	58.26	57.90	-4	9,790	-0.04%
2024/03/25	10.1	58.78	14.2	58.31	58.70	-4.1	9,502	-0.04%
2024/03/22	23	59.62	4	59.03	59.00	19	9,239	0.21%
2024/03/21	33	58.98	17	59.22	59.10	16	8,698	0.18%
2024/03/20	64.4	58.40	38	58.64	58.20	26.4	8,078	0.33%
2024/03/19	47	55.58	47.1	57.18	58.10	-0.1	6,912	0.00%
2024/03/18	19	55.21	11	54.76	55.40	8	6,431	0.12%
2024/03/15	24	56.21	13	57.03	55.60	11	6,066	0.18%
2024/03/14	36.1	54.90	6	54.38	53.70	30.1	4,982	0.60%
2024/03/13	25.3	58.78	49.3	59.65	58.90	-24	4,239	-0.57%
2024/03/12	5	52.66	199.3	53.61	55.30	-194.3	2,479	-7.83%	大賣/鉅額交易
2024/03/11	1	48.90	3.1	50.56	50.30	-2.1	2,126	-0.10%
2024/03/08	0.5	49.40	0	0.00	49.20	0.5	2,072	0.02%
2024/03/07	5	49.30	0	0.00	50.10	5	2,041	0.24%
2024/03/06	2.1	49.83	0	49.80	49.80	2.1	2,002	0.10%
2024/03/05	2	50.40	0	0.00	50.50	2	1,996	0.10%
2024/03/04	0	0.00	2	49.98	50.00	-2	1,969	-0.10%
2024/03/01	9	49.45	0	0.00	49.30	9	1,953	0.46%
2024/02/29	0	0.00	0.2	49.70	49.70	-0.2	1,952	-0.01%
2024/02/27	5.1	49.61	0	0.00	49.70	5.1	1,931	0.26%
2024/02/26	1	49.85	0	0.00	50.00	1	1,928	0.05%
2024/02/23	4	50.10	0	0.00	50.10	4	1,936	0.21%
2024/02/21	1	50.10	0	0.00	50.10	1	1,946	0.05%
2024/02/20	2	50.20	0.1	50.61	50.30	1.9	1,966	0.10%
2024/02/19	0	50.20	2	50.25	50.30	-2	1,984	-0.10%
2024/02/16	1	49.55	0	0.00	49.40	1	2,021	0.05%
2024/02/15	5.1	49.42	1	49.15	49.40	4.1	2,030	0.20%
2024/02/05	0	0.00	0.1	50.40	50.20	-0.1	1,996	0.00%
2024/02/02	1.1	50.80	0	0.00	50.90	1.1	1,987	0.06%
2024/02/01	2	50.40	0	0.00	50.80	2	1,994	0.10%
2024/01/31	1	50.20	0	0.00	50.50	1	2,013	0.05%
2024/01/29	3	50.53	0	0.00	50.70	3	2,046	0.15%
2024/01/24	0	0.00	1	50.40	50.40	-1	2,075	-0.05%
2024/01/19	2	49.73	0	0.00	49.70	2	2,183	0.09%
2024/01/18	1	49.60	2	49.80	49.60	-1	2,193	-0.05%
2024/01/17	1	49.96	0	0.00	49.65	1	2,182	0.05%
2024/01/16	2.1	50.80	0.1	50.60	50.80	2	2,151	0.09%
2024/01/12	0.1	51.50	0	0.00	51.40	0.1	2,207	0.00%
2024/01/10	5.1	51.00	0	0.00	51.20	5.1	2,301	0.22%
2024/01/09	90	51.60	0	0.00	51.50	90	2,305	3.90%
2024/01/08	6	51.62	0	0.00	51.60	6	2,321	0.26%
2024/01/05	10	51.60	0	0.00	51.80	10	2,331	0.43%
2024/01/04	1	51.90	0	0.00	51.90	1	2,373	0.04%
2024/01/03	10	52.00	0	0.00	52.10	10	2,429	0.41%
2023/12/29	0	0.00	3	53.03	53.10	-3	2,580	-0.12%
2023/12/28	0.1	52.50	0	0.00	52.70	0.1	2,568	0.00%
2023/12/25	0	0.00	2	52.00	51.90	-2	2,740	-0.07%
2023/12/15	0	0.00	0.1	52.30	52.00	-0.1	3,417	0.00%
2023/12/14	5	51.82	0	0.00	52.00	5	4,109	0.12%
2023/12/13	0	0.00	1	52.10	52.00	-1	4,243	-0.02%
2023/12/12	0.1	51.50	0	0.00	51.30	0.1	4,373	0.00%
2023/12/11	1.1	51.60	0	0.00	51.30	1.1	4,414	0.03%
2023/12/08	0.1	51.70	22	51.60	51.60	-22	4,421	-0.50%
2023/12/07	0.2	51.90	7	51.73	51.50	-6.9	4,462	-0.15%
2023/12/06	18	52.05	0	0.00	52.00	18	4,460	0.40%
2023/12/04	0	0.00	5	53.30	53.20	-5	4,412	-0.11%
2023/11/30	0	0.00	0.2	53.90	53.30	-0.2	4,461	0.00%
2023/11/29	0	0.00	1	53.60	53.40	-1	4,483	-0.02%
2023/11/27	0	0.00	0.2	53.00	53.00	-0.2	4,565	0.00%
2023/11/24	1	53.30	0	0.00	53.30	1	4,557	0.02%
2023/11/22	1	53.30	0	0.00	53.30	1	4,559	0.02%
2023/11/21	0	0.00	5.1	53.30	53.50	-5.1	4,550	-0.11%
2023/11/20	1	53.20	0	0.00	53.00	1	4,545	0.02%
2023/11/16	15.1	52.83	0	0.00	52.80	15.1	4,508	0.33%
2023/11/15	6	52.53	2	53.00	52.90	4	4,492	0.09%
2023/11/14	4.1	52.55	0	0.00	52.30	4.1	4,459	0.09%
2023/11/10	0	0.00	1	51.90	52.20	-1	4,482	-0.02%
2023/11/09	1	52.40	0	0.00	52.30	1	4,488	0.02%
2023/11/07	1	52.30	0	0.00	52.20	1	4,501	0.02%
2023/11/06	1	52.30	2	53.00	52.50	-1	4,527	-0.02%
2023/11/03	1	52.70	0	0.00	52.70	1	4,530	0.02%
2023/11/02	0	0.00	1	53.00	53.00	-1	4,561	-0.02%
2023/11/01	2	52.20	0	0.00	52.20	2	4,596	0.04%
2023/10/31	0.1	52.70	1	52.80	52.40	-0.9	4,583	-0.02%
2023/10/30	6	52.00	0	0.00	51.80	6	4,597	0.13%
2023/10/26	4.1	52.50	0	0.00	52.30	4.1	4,608	0.09%
2023/10/25	1	53.50	1	53.70	53.30	0	4,628	0.00%
2023/10/24	5	52.82	6	53.10	53.10	-1	4,689	-0.02%
2023/10/19	0.1	55.00	0	0.00	55.10	0.1	5,484	0.00%
2023/10/18	1	56.30	0	0.00	55.50	1	5,484	0.02%
2023/10/17	0	0.00	1	56.60	56.40	-1	5,440	-0.02%
2023/10/16	1	56.50	0	0.00	56.60	1	5,478	0.02%
2023/10/13	3	57.33	0	0.00	57.20	3	5,601	0.05%
2023/10/11	1	57.10	4	57.28	57.40	-3	5,704	-0.05%
2023/10/06	5	56.58	1	56.70	56.50	4	5,731	0.07%
2023/10/05	1	58.10	1	58.00	58.20	0	5,621	0.00%
2023/10/03	1	57.90	1	57.40	57.40	0	5,552	0.00%
2023/09/28	1	57.60	0	0.00	57.70	1	5,487	0.02%
2023/09/26	0	0.00	1	56.60	56.30	-1	5,403	-0.02%
2023/09/25	0	0.00	2	57.30	57.60	-2	5,400	-0.04%
2023/09/22	2	57.50	0	0.00	57.50	2	5,379	0.04%
2023/09/21	1	58.00	0	0.00	58.00	1	5,321	0.02%
2023/09/20	0	0.00	9.8	59.71	58.90	-9.8	5,188	-0.19%
2023/09/19	76	61.12	86	61.38	60.70	-10	4,915	-0.20%
2023/09/18	3	57.40	0	0.00	57.10	3	4,282	0.07%
2023/09/15	10	58.50	5	58.20	59.00	5	4,137	0.12%
2023/09/14	0	0.00	2	57.35	57.50	-2	3,996	-0.05%
2023/09/12	0	0.00	1	57.30	57.30	-1	4,003	-0.02%
2023/09/11	3	56.10	0	0.00	56.20	3	3,998	0.08%
2023/09/08	0	0.00	1	57.00	57.10	-1	4,071	-0.02%
2023/09/07	1	56.60	4	56.50	56.50	-3	4,094	-0.07%
2023/09/06	2	57.10	110	56.64	57.10	-108	4,090	-2.64%	大賣/鉅額交易
2023/08/30	0	0.00	2	55.50	55.30	-2	3,950	-0.05%
2023/08/29	1	54.20	1	54.60	54.80	0	4,001	0.00%
2023/08/28	0	0.00	1	54.80	54.70	-1	4,056	-0.02%
2023/08/25	1	54.90	0	55.40	54.80	1	4,107	0.02%
2023/08/24	6	55.90	0	0.00	55.50	6	4,130	0.15%
2023/08/21	0	0.00	2	54.70	54.30	-2	4,116	-0.05%
2023/08/18	0	0.00	1	54.80	55.00	-1	4,112	-0.02%
2023/08/17	1	54.30	0	0.00	54.90	1	4,100	0.02%
2023/08/16	1	54.80	0	0.00	54.80	1	4,072	0.02%
2023/08/14	0	0.00	1	55.50	55.70	-1	4,055	-0.02%
2023/08/11	0	0.00	1	56.10	56.10	-1	4,036	-0.02%
2023/08/10	3	57.17	1	56.50	56.20	2	4,024	0.05%
2023/08/09	0	0.00	0	57.10	56.90	0	3,989	0.00%
2023/08/08	2	56.55	0	57.00	56.60	2	3,967	0.05%
2023/08/07	0	0.00	5.3	56.57	56.20	-5.3	3,944	-0.13%
2023/08/02	1.2	55.15	0	0.00	54.50	1.2	3,906	0.03%
2023/08/01	1	55.80	4	55.88	55.70	-3	3,843	-0.08%
2023/07/31	0.1	56.10	0	0.00	55.70	0.1	3,826	0.00%
2023/07/28	2	56.10	0	0.00	56.30	2	3,781	0.05%
2023/07/27	2	57.01	6	56.92	56.90	-4	3,731	-0.11%
2023/07/26	24	58.42	3.1	57.94	57.00	21	3,664	0.57%
2023/07/25	33.1	57.65	36	59.03	59.50	-3	3,399	-0.09%
2023/07/24	0	0.00	1	53.60	55.00	-1	2,796	-0.04%
2023/07/21	1	54.50	0	0.00	54.30	1	2,766	0.04%
2023/07/20	1.2	55.58	0	0.00	55.20	1.2	2,750	0.04%
2023/07/19	2.2	56.00	1	55.90	55.90	1.2	2,738	0.04%
2023/07/18	8	58.00	1.1	57.38	57.40	6.9	2,693	0.26%
2023/07/17	5	56.40	3.1	57.00	57.20	1.9	2,560	0.08%
2023/07/13	0	0.00	1.1	54.91	54.90	-1.1	2,433	-0.05%
2023/07/07	0.3	53.40	0	0.00	52.90	0.3	2,353	0.01%
2023/07/06	1.1	53.09	0	0.00	53.00	1.1	2,335	0.05%
2023/07/05	0.2	54.20	6	53.87	53.70	-5.8	2,299	-0.25%
2023/07/04	2.2	54.72	0	0.00	54.70	2.2	2,283	0.10%
2023/07/03	1	56.10	0	0.00	56.00	1	2,320	0.04%
2023/06/30	1	55.50	0	0.00	55.60	1	2,322	0.04%
2023/06/27	10	57.20	10	56.00	55.80	0	2,426	0.00%
2023/06/26	0.3	57.70	7.4	57.87	57.60	-7.1	2,398	-0.30%
2023/06/21	0	0.00	10	56.10	55.60	-10	2,314	-0.43%
2023/06/20	0.1	56.40	5	56.10	56.10	-4.9	2,319	-0.21%
2023/06/19	1	55.80	1	56.30	56.50	0	2,318	0.00%
2023/06/16	5	56.48	1	56.70	56.00	4	2,301	0.17%
2023/06/15	8	56.89	5	56.50	56.50	3	2,246	0.13%
2023/06/14	9	57.09	1	56.90	56.50	8	2,238	0.36%
2023/06/13	10	55.95	6	55.92	55.80	4	2,150	0.19%
2023/06/12	0	55.40	3.1	55.41	55.40	-3	2,109	-0.14%
2023/06/08	1	55.10	0	0.00	55.00	1	2,106	0.05%
2023/06/06	0	0.00	1.6	55.63	55.70	-1.6	2,168	-0.07%
2023/06/05	0.2	55.57	1	55.50	55.80	-0.9	2,223	-0.04%
2023/06/02	7	56.01	5	55.90	55.90	2	2,258	0.09%
2023/06/01	0	0.00	1.1	55.65	55.80	-1.1	2,232	-0.05%
2023/05/31	2	55.05	11	54.51	54.30	-9	2,170	-0.41%
2023/05/30	1	54.70	2	54.40	54.50	-1	2,127	-0.05%
2023/05/29	0.5	54.00	0.2	53.77	54.20	0.3	2,119	0.01%
2023/05/26	5	53.40	0	0.00	53.20	5	2,140	0.23%
2023/05/25	5	53.50	1	53.70	53.60	4	2,188	0.18%
2023/05/24	1.2	53.65	1	54.00	54.00	0.2	2,207	0.01%
2023/05/23	0	0.00	11	54.20	53.90	-11	2,226	-0.49%
2023/05/22	8	53.80	3	54.00	54.00	5	2,262	0.22%
2023/05/19	0	0.00	1	53.90	53.90	-1	2,281	-0.04%
2023/05/18	0	0.00	3	53.80	53.70	-3	2,293	-0.13%
2023/05/16	0	0.00	1	52.80	52.80	-1	2,332	-0.04%
2023/05/12	1	51.90	0	0.00	52.20	1	2,409	0.04%
2023/05/11	2	52.75	0	0.00	52.40	2	2,424	0.08%
2023/05/10	4	53.30	0	0.00	53.10	4	2,455	0.16%
2023/05/03	3	53.73	0	0.00	53.80	3	2,903	0.10%
2023/05/02	1	53.80	0	0.00	53.80	1	3,026	0.03%
2023/04/27	0	0.00	5.2	53.29	53.40	-5.2	3,290	-0.16%
2023/04/26	0	0.00	2	52.90	52.90	-2	3,288	-0.06%
2023/04/25	8.1	52.90	0	53.44	52.60	8.1	3,295	0.24%
2023/04/21	0	0.00	1	53.80	53.80	-1	3,344	-0.03%
2023/04/19	0	55.50	1	55.90	55.00	-1	3,398	-0.03%
2023/04/17	0	0.00	15	55.10	55.00	-15	3,409	-0.44%
2023/04/14	0	0.00	0	55.20	54.80	0	3,409	0.00%
2023/04/12	3	55.23	0	0.00	55.30	3	3,444	0.09%
2023/04/06	1	56.00	3	55.90	56.10	-2	3,468	-0.06%
2023/03/31	0.2	55.90	5.1	55.96	55.90	-4.9	3,415	-0.14%
2023/03/30	1	55.40	0	0.00	55.60	1	3,385	0.03%
2023/03/29	1	55.50	12	55.33	55.50	-11	3,342	-0.33%
2023/03/28	0	0.00	15	53.63	53.50	-15	3,252	-0.46%
2023/03/24	1	54.10	0.2	54.30	54.70	0.8	3,272	0.02%
2023/03/23	0	0.00	0.4	53.80	53.90	-0.4	3,251	-0.01%
2023/03/20	1	52.90	0	0.00	53.00	1	3,328	0.03%
2023/03/16	1.1	52.27	0	0.00	51.90	1.1	3,323	0.03%
2023/03/14	0.1	53.00	6.1	52.92	52.90	-5.9	3,392	-0.18%
2023/03/13	0	0.00	1	52.90	53.60	-1	3,484	-0.03%
2023/03/10	5.1	53.90	1	53.50	53.60	4.1	3,664	0.11%
2023/03/09	2	54.90	0	0.00	54.90	2	3,665	0.05%
2023/03/08	8	55.04	2	55.35	55.20	6	3,746	0.16%
2023/03/06	5	55.40	0	0.00	55.90	5	3,654	0.14%
2023/03/03	1	55.20	0	0.00	55.20	1	3,635	0.03%
2023/02/24	1	55.50	0	0.00	55.50	1	3,620	0.03%
2023/02/23	3	56.10	0	0.00	56.00	3	3,592	0.08%
2023/02/22	0	0.00	1	55.30	55.20	-1	3,564	-0.03%
2023/02/21	16	55.86	3	55.60	55.70	13	3,561	0.37%
2023/02/20	3	56.00	0	0.00	56.00	3	3,617	0.08%
2023/02/17	0	0.00	0.2	55.20	55.30	-0.2	3,625	-0.01%
2023/02/16	3	55.03	0.1	55.10	55.10	2.9	3,670	0.08%
2023/02/15	5	54.70	2	54.30	54.50	3	3,743	0.08%
2023/02/14	1	55.10	3	55.20	55.10	-2	3,728	-0.05%
2023/02/13	1	54.80	0	0.00	54.90	1	3,778	0.03%
2023/02/07	0	0.00	2	56.00	56.20	-2	3,671	-0.05%
2023/02/06	2	56.60	0.1	56.57	56.50	1.9	3,643	0.05%
2023/02/03	0	0.00	3	56.60	56.30	-3	3,593	-0.08%
2023/02/02	0	0.00	2	56.50	56.40	-2	3,504	-0.06%
2023/02/01	1	54.90	2	54.80	55.00	-1	3,320	-0.03%
2023/01/31	8	54.39	10.9	54.48	54.20	-2.8	3,260	-0.09%
2023/01/30	3	55.33	32	55.41	55.40	-29	3,155	-0.92%
2023/01/16	0	0.00	4	52.70	52.40	-4	2,922	-0.14%
2023/01/11	1	53.60	1	53.60	53.80	0	2,937	0.00%
2023/01/10	7	53.13	0	0.00	53.40	7	2,918	0.24%
2023/01/09	6	53.30	6	53.27	53.20	0	2,923	0.00%
2023/01/06	12	51.97	14	52.19	52.40	-2	2,890	-0.07%
2023/01/05	1	51.20	1	51.80	51.00	0	2,871	0.00%
2023/01/04	0	0.00	1	51.70	51.40	-1	2,869	-0.03%
2023/01/03	6	50.72	4	51.38	51.30	2	2,882	0.07%
2022/12/30	0	0.00	10	52.00	51.90	-10	2,868	-0.35%
2022/12/29	4	51.35	0	0.00	51.00	4	2,841	0.14%
2022/12/28	6	52.38	3	52.27	52.30	3	2,828	0.11%
2022/12/27	5	52.00	12	51.90	52.00	-7	2,786	-0.25%
2022/12/26	2	51.40	0	0.00	51.10	2	2,790	0.07%
2022/12/23	5	51.18	0	0.00	51.40	5	2,805	0.18%
2022/12/22	6	51.80	5	52.08	52.00	1	2,833	0.04%
2022/12/21	1	50.90	5	50.90	50.60	-4	2,832	-0.14%
2022/12/20	1	51.50	5	51.10	51.00	-4	2,826	-0.14%
2022/12/19	5	52.12	5	51.90	51.90	0	2,840	0.00%
2022/12/16	0	0.00	2	52.80	52.60	-2	2,839	-0.07%
2022/12/15	0	0.00	0.2	53.60	53.80	-0.2	2,802	-0.01%
2022/12/14	2	53.30	2	53.60	53.70	0	2,803	0.00%
2022/12/13	0	0.00	2.3	53.83	53.70	-2.3	2,770	-0.08%
2022/12/12	2	52.80	0	0.00	52.80	2	2,691	0.07%
2022/12/09	1	53.00	1	53.00	53.20	0	2,735	0.00%
2022/12/08	2	52.90	5	53.02	52.70	-3	2,718	-0.11%
2022/12/07	3	52.20	0	0.00	52.80	3	2,711	0.11%
2022/12/06	24	53.60	1	53.10	53.20	23	2,685	0.86%
2022/12/05	1	54.50	12	54.35	54.20	-11	2,636	-0.42%
2022/12/02	8	54.21	26	53.92	54.00	-18	2,540	-0.71%
2022/12/01	1	52.10	0.1	52.20	51.90	0.9	2,378	0.04%
2022/11/30	0	0.00	10	51.85	52.10	-10	2,386	-0.42%
2022/11/28	4	49.33	0	0.00	49.95	4	2,280	0.18%
2022/11/25	7	49.94	1	49.85	49.95	6	2,287	0.26%
2022/11/23	0	0.00	3	50.13	49.75	-3	2,299	-0.13%
2022/11/22	0	0.00	1.4	49.95	50.00	-1.4	2,324	-0.06%
2022/11/21	4	49.51	0	0.00	49.55	4	2,355	0.17%
2022/11/18	0	0.00	3	49.65	49.65	-3	2,364	-0.13%
2022/11/16	2	50.05	1	49.80	50.10	1	2,340	0.04%
2022/11/15	16	49.55	27	49.44	49.60	-11	2,273	-0.48%
2022/11/14	1	49.05	7	49.18	49.50	-6	2,234	-0.27%
2022/11/11	29	48.76	0	0.00	48.85	29	2,177	1.33%
2022/11/10	12	47.72	0	0.00	47.55	12	2,115	0.57%
2022/11/09	2	47.55	2	48.20	48.20	0	2,098	0.00%
2022/11/08	4	46.68	0	0.00	46.85	4	2,079	0.19%
2022/11/07	3.1	46.15	0	0.00	46.30	3.1	2,114	0.14%
2022/11/04	1.2	45.42	9	45.44	45.65	-7.8	2,160	-0.36%
2022/11/03	2	45.58	12	45.60	45.55	-10	2,187	-0.46%
2022/11/02	2	45.70	0	0.00	45.70	2	2,194	0.09%
2022/11/01	2	45.03	0	0.00	45.45	2	2,199	0.09%
2022/10/31	0	0.00	1	45.30	45.20	-1	2,201	-0.05%
2022/10/21	1	46.20	2	46.15	45.60	-1	2,226	-0.04%
2022/10/20	1	45.35	1	45.95	45.95	0	2,224	0.00%
2022/10/19	0	0.00	1	46.80	46.00	-1	2,210	-0.05%
2022/10/18	3	46.57	6	46.33	46.30	-3	2,214	-0.14%
2022/10/17	2	46.10	7	46.45	46.45	-5	2,258	-0.22%
2022/10/14	9	46.42	3	46.08	46.10	6	2,267	0.26%
2022/10/13	0	0.00	3	45.70	45.25	-3	2,296	-0.13%
2022/10/12	1	45.95	0	0.00	46.15	1	2,271	0.04%
2022/10/11	2	46.38	0	0.00	46.35	2	2,287	0.09%
2022/10/07	0	0.00	4	47.38	47.40	-4	2,296	-0.17%
2022/10/06	0	0.00	1	46.85	47.00	-1	2,319	-0.04%
2022/10/05	0.1	46.60	0	0.00	46.55	0.1	2,364	0.00%
2022/10/04	0	0.00	1	45.80	46.05	-1	2,371	-0.04%
2022/09/30	1	45.40	5	45.53	45.85	-4	2,401	-0.17%
2022/09/29	0	0.00	5	45.95	45.95	-5	2,429	-0.21%
2022/09/28	5	45.45	1	45.25	45.15	4	2,452	0.16%
2022/09/27	0	0.00	5	46.23	46.40	-5	2,460	-0.20%
2022/09/26	5.1	45.91	3	46.00	45.80	2.1	2,514	0.08%
2022/09/23	2	47.00	0	0.00	46.75	2	2,600	0.08%
2022/09/22	6	46.83	4	47.16	47.20	2	2,734	0.07%
2022/09/21	0.1	48.00	1	48.30	47.35	-1	2,775	-0.03%
2022/09/20	2	48.05	2	48.08	48.30	0	2,770	0.00%
2022/09/19	0	48.00	3	48.00	48.00	-3	2,802	-0.11%
2022/09/16	11.1	48.26	0	0.00	48.00	11.1	2,831	0.39%
2022/09/15	1	49.20	0	0.00	48.90	1	2,827	0.04%
2022/09/14	10	48.84	2	48.90	48.85	8	2,866	0.28%
2022/09/13	0	0.00	10	49.78	49.80	-10	2,901	-0.34%
2022/09/12	1	49.10	1	48.75	49.00	0	3,011	0.00%
2022/09/08	0	0.00	3	47.80	48.10	-3	3,178	-0.09%
2022/09/07	6.3	47.47	2	47.83	47.15	4.3	3,249	0.13%
2022/09/06	12.3	48.76	0	0.00	48.15	12.3	3,297	0.37%
2022/09/05	1	50.10	1	50.30	50.10	0	3,312	0.00%
2022/09/02	1	50.20	0	0.00	50.10	1	3,404	0.03%
2022/09/01	0	50.60	0	0.00	50.20	0	3,454	0.00%
2022/08/31	0	0.00	1	50.90	50.60	-1	3,532	-0.03%
2022/08/30	0	50.50	0	0.00	50.60	0	3,605	0.00%
2022/08/29	4	50.43	0	0.00	50.20	4	3,669	0.11%
2022/08/26	3.6	51.46	0	51.80	51.60	3.6	3,781	0.09%
2022/08/25	0	0.00	3	50.53	50.70	-3	4,102	-0.07%
2022/08/24	2	50.10	1	50.20	50.30	1	4,467	0.02%
2022/08/23	1	49.95	2	50.10	50.00	-1	6,013	-0.02%
2022/08/22	6	50.17	4	50.30	50.20	2	6,194	0.03%
2022/08/19	0	0.00	2	50.45	50.60	-2	6,346	-0.03%
2022/08/18	1	50.00	0	0.00	50.20	1	6,430	0.02%
2022/08/17	3.1	50.11	1	50.40	50.40	2.1	6,540	0.03%
2022/08/15	1	50.50	0	0.00	50.40	1	6,717	0.01%
2022/08/12	3	50.80	0	0.00	51.10	3	6,721	0.04%
2022/08/11	0.2	50.60	0	0.00	50.60	0.2	6,755	0.00%
2022/08/09	0.1	49.20	0	0.00	49.10	0.1	6,837	0.00%
2022/08/08	0.1	48.90	0	0.00	48.60	0.1	6,957	0.00%
2022/08/04	1	48.10	0	0.00	47.95	1	7,101	0.01%
2022/08/03	0	48.30	0	0.00	48.10	0	7,121	0.00%
2022/08/02	2	48.43	5.6	48.37	48.30	-3.6	7,144	-0.05%
2022/08/01	0.2	49.70	0	0.00	49.50	0.2	7,140	0.00%
2022/07/29	1	49.30	0	0.00	49.25	1	7,144	0.01%
2022/07/27	0	0.00	4	48.96	49.00	-4	7,182	-0.06%
2022/07/26	0	0.00	0.7	49.20	48.70	-0.7	7,202	-0.01%
2022/07/25	0	48.90	0	0.00	49.20	0	7,216	0.00%
2022/07/22	1	49.50	0	0.00	49.20	1	7,219	0.01%
2022/07/19	0	0.00	1	46.90	46.90	-1	7,176	-0.01%
2022/07/18	1	46.85	1	47.15	47.00	0	7,226	0.00%
2022/07/14	1	46.85	0	0.00	46.80	1	7,239	0.01%
2022/07/13	5	47.15	0	0.00	47.05	5	7,246	0.07%
2022/07/12	1	45.50	12	45.74	45.70	-11	7,211	-0.15%
2022/07/11	1	46.05	5	46.40	46.25	-4	7,196	-0.06%
2022/07/08	1	46.00	0	0.00	46.05	1	7,190	0.01%
2022/07/07	1	45.50	0	0.00	46.25	1	7,184	0.01%
2022/07/06	9	45.93	0	0.00	45.10	9	7,162	0.13%
2022/07/05	1	45.95	1	46.55	46.55	0	7,137	0.00%
2022/07/04	0	0.00	1	45.95	45.70	-1	7,133	-0.01%
2022/07/01	4	48.05	2	47.70	47.00	2	7,121	0.03%
2022/06/30	9.3	49.86	0	0.00	49.30	9.3	7,040	0.13%
2022/06/29	3	52.37	5	52.60	52.20	-2	6,921	-0.03%
2022/06/28	0	0.00	1	52.90	53.10	-1	6,904	-0.01%
2022/06/27	0	0.00	0.9	53.60	53.60	-0.9	6,921	-0.01%
2022/06/24	2	52.90	1	52.92	52.70	1	6,897	0.01%
2022/06/23	6	52.70	2	53.30	52.50	4	6,879	0.06%
2022/06/22	1	53.00	2	53.20	53.20	-1	6,844	-0.01%
2022/06/21	7	53.89	1.1	53.75	54.60	5.9	6,830	0.09%
2022/06/20	1.1	53.23	0.2	53.50	52.90	0.9	6,795	0.01%
2022/06/17	3	54.34	0	0.00	55.50	3	6,680	0.05%
2022/06/16	3.1	56.25	6	55.40	55.20	-3	6,524	-0.05%
2022/06/15	13	56.57	0	0.00	56.20	13	6,514	0.20%
2022/06/14	0	0.00	0	56.50	56.40	0	6,485	0.00%
2022/06/13	3.3	55.74	7	55.44	55.50	-3.7	6,436	-0.06%
2022/06/10	1.3	56.53	0	0.00	56.40	1.3	6,353	0.02%
2022/06/09	8	56.74	0	0.00	56.40	8	6,310	0.13%
2022/06/08	1	56.50	1	56.60	56.40	0	6,213	0.00%
2022/06/07	3.1	56.47	0	0.00	56.20	3.1	6,155	0.05%
2022/06/06	3.2	56.32	0	0.00	56.30	3.2	6,090	0.05%
2022/06/02	34.1	56.59	26	56.67	56.50	8.1	5,993	0.13%
2022/06/01	12	55.79	13	56.13	56.00	-1	5,706	-0.02%
2022/05/31	9	54.79	3	55.27	54.60	6	5,360	0.11%
2022/05/30	4	54.05	0	0.00	54.30	4	3,832	0.11%
2022/05/27	0	0.00	1	54.80	54.60	-1	3,693	-0.03%
2022/05/26	0	54.30	0	0.00	54.40	0	3,640	0.00%
2022/05/25	0.4	54.66	0	0.00	54.40	0.4	3,678	0.01%
2022/05/24	1	53.70	1	53.50	53.20	0	3,683	0.00%
2022/05/23	2	53.90	0	0.00	53.80	2	3,696	0.05%
2022/05/20	0	0.00	3.1	54.50	54.50	-3.1	3,641	-0.08%
2022/05/19	23.1	54.08	18	54.38	54.00	5.1	3,686	0.14%
2022/05/18	1	55.70	3	55.63	55.60	-2	3,604	-0.06%
2022/05/17	7.1	55.00	1	54.80	54.90	6.1	3,578	0.17%
2022/05/16	14.1	56.91	3	57.39	55.90	11	3,497	0.32%
2022/05/13	10.1	58.88	0	0.00	58.50	10.1	3,385	0.30%
2022/05/12	0.1	60.95	6	60.88	61.00	-5.9	3,285	-0.18%
2022/05/11	0	61.20	0	0.00	61.30	0	3,294	0.00%
2022/05/10	0	61.40	1	61.40	61.50	-1	3,401	-0.03%
2022/05/06	0	60.30	1	60.50	60.50	-1	3,424	-0.03%
2022/05/05	2	61.00	1	61.30	61.30	1	3,468	0.03%
2022/05/04	1	60.80	2	60.80	60.80	-1	3,484	-0.03%
2022/05/03	0	0.00	1	58.90	59.90	-1	3,499	-0.03%
2022/04/29	0.1	58.92	0	0.00	59.00	0.1	3,495	0.00%
2022/04/28	1.2	58.53	0	0.00	59.00	1.2	3,522	0.03%
2022/04/27	0.1	58.30	3	58.03	58.50	-2.9	3,536	-0.08%
2022/04/26	3	59.33	0	0.00	59.40	3	3,534	0.08%
2022/04/25	2	59.25	1	59.70	59.50	1	3,530	0.03%
2022/04/22	3	59.73	1	60.00	60.60	2	3,496	0.06%
2022/04/20	1.2	60.35	0	0.00	60.50	1.2	3,461	0.03%
2022/04/19	2.1	60.85	0	0.00	60.10	2.1	3,474	0.06%
2022/04/18	0.1	60.67	0	60.60	60.60	0.1	3,473	0.00%
2022/04/15	0.1	60.80	0	0.00	60.60	0.1	3,480	0.00%
2022/04/14	0	0.00	5	61.10	61.10	-5	3,541	-0.14%
2022/04/13	0.1	61.30	4	61.00	61.40	-3.9	3,592	-0.11%
2022/04/12	0.1	60.30	0	0.00	60.20	0.1	3,788	0.00%
2022/04/11	3	60.13	0	0.00	60.20	3	3,787	0.08%
2022/04/07	5	61.14	0	0.00	60.80	5	3,773	0.13%
2022/04/06	1	61.90	0	0.00	61.80	1	3,737	0.03%
2022/04/01	1	62.10	0	0.00	62.10	1	3,705	0.03%
2022/03/25	2	63.20	0	0.00	62.80	2	3,645	0.05%
2022/03/24	0	0.00	3.2	62.32	63.30	-3.2	3,651	-0.09%
2022/03/23	0	62.70	0	0.00	62.70	0	3,669	0.00%
2022/03/18	1	62.00	2.6	62.91	62.70	-1.6	3,685	-0.04%
2022/03/17	0	0.00	5	62.90	62.90	-5	3,647	-0.14%
2022/03/15	5	61.36	0.5	61.80	61.20	4.5	3,661	0.12%
2022/03/14	0	0.00	10	62.50	62.10	-10	3,671	-0.27%
2022/03/10	0	0.00	2	63.00	63.00	-2	3,775	-0.05%
2022/03/09	2	62.10	0	0.00	61.90	2	3,785	0.05%
2022/03/08	1	61.80	1	62.70	61.90	0	3,808	0.00%
2022/03/07	2	62.00	2	63.20	62.60	0	3,803	0.00%
2022/03/04	2	63.65	2	64.00	63.70	0	3,830	0.00%
2022/03/03	1	64.90	0	0.00	64.70	1	3,864	0.03%
2022/03/01	2	64.80	4	65.15	64.80	-2	3,908	-0.05%
2022/02/25	1	63.50	1	64.10	63.80	0	3,836	0.00%
2022/02/24	0.2	64.30	3	64.00	63.70	-2.8	3,779	-0.07%
2022/02/23	1	64.70	2	64.55	64.60	-1	3,696	-0.03%
2022/02/22	1	63.10	1	63.80	63.90	0	3,637	0.00%
2022/02/21	3	63.40	0	0.00	64.00	3	3,645	0.08%
2022/02/18	1	62.60	0	0.00	63.00	1	3,636	0.03%
2022/02/17	2	63.05	2	63.80	63.10	0	3,784	0.00%
2022/02/14	1	62.20	1	62.00	62.30	0	4,021	0.00%
2022/02/11	3	62.93	0	0.00	63.30	3	4,071	0.07%
2022/02/10	0	0.00	6	63.42	63.60	-6	4,106	-0.15%
2022/02/08	0	0.00	1	61.30	61.10	-1	4,088	-0.02%
2022/02/07	0	0.00	1.7	60.18	60.20	-1.7	4,198	-0.04%
2022/01/26	1	60.30	6	60.43	60.00	-5	4,219	-0.12%
2022/01/25	5.2	60.55	0	0.00	60.40	5.2	4,375	0.12%
2022/01/21	0	62.20	0	0.00	62.00	0	4,417	0.00%
2022/01/20	3	61.80	0	0.00	62.00	3	4,457	0.07%
2022/01/19	1	62.00	1	62.10	62.00	0	4,484	0.00%
2022/01/17	1	62.40	0	0.00	62.40	1	4,573	0.02%
2022/01/14	6	62.92	10	62.40	62.40	-4	4,656	-0.09%
2022/01/13	0	0.00	3	63.00	63.30	-3	4,815	-0.06%
2022/01/12	5	63.00	0	0.00	63.30	5	4,944	0.10%
2022/01/11	1	63.50	0	0.00	63.40	1	5,062	0.02%
2022/01/10	0	64.20	0	0.00	64.00	0	5,313	0.00%
2022/01/07	2	64.50	0	0.00	64.20	2	5,567	0.04%
2022/01/06	2	65.45	0.1	65.70	65.70	2	5,601	0.03%
2022/01/05	5	66.44	3	66.57	66.20	2	5,650	0.04%
2021/12/27	1	64.90	0	0.00	65.00	1	7,234	0.01%
2021/12/23	1	64.70	0	0.00	64.60	1	7,932	0.01%
2021/12/21	0	0.00	2	63.80	64.10	-2	8,253	-0.02%
2021/12/20	1	63.80	2	63.60	63.60	-1	8,387	-0.01%
2021/12/17	11	64.34	1	64.50	63.90	10	8,733	0.11%
2021/12/16	1	64.10	2	64.20	64.00	-1	9,052	-0.01%
2021/12/15	1	64.10	0	0.00	63.90	1	9,158	0.01%
2021/12/14	1	64.20	4	64.23	64.20	-3	9,301	-0.03%
2021/12/13	2	65.05	0.2	65.30	64.80	1.8	9,340	0.02%
2021/12/10	0	0.00	8.1	65.60	65.30	-8.1	9,585	-0.08%
2021/12/08	0	0.00	1	64.40	64.30	-1	9,529	-0.01%
2021/12/06	4	65.30	0	0.00	65.50	4	9,462	0.04%
2021/12/03	4	64.55	5	64.74	64.40	-1	9,490	-0.01%
2021/12/02	5	64.58	1	64.30	64.30	4	9,489	0.04%
2021/12/01	5	64.70	0	0.00	64.90	5	9,490	0.05%
2021/11/30	0.5	65.20	0	0.00	65.20	0.5	9,519	0.01%
2021/11/29	0.1	64.70	6.1	65.00	65.00	-6	9,497	-0.06%
2021/11/26	2.1	65.16	0.2	65.40	65.10	1.9	9,469	0.02%
2021/11/25	0	0.00	5	66.70	66.60	-5	9,412	-0.05%
2021/11/24	7.8	66.96	0	0.00	67.10	7.8	9,427	0.08%
2021/11/23	1	66.50	20	66.57	66.60	-19	9,460	-0.20%
2021/11/22	1	66.70	0	0.00	67.10	1	9,442	0.01%
2021/11/19	1.1	67.10	0.1	67.10	66.70	1	9,486	0.01%
2021/11/17	3	66.97	6.1	67.11	66.90	-3.1	9,682	-0.03%
2021/11/16	13.6	67.37	1	67.00	67.30	12.6	9,779	0.13%
2021/11/15	5.1	68.14	10	68.40	68.00	-4.9	9,836	-0.05%
2021/11/12	1.1	69.11	4	69.00	68.90	-2.9	9,928	-0.03%
2021/11/11	5	70.48	9	69.43	69.30	-4	9,930	-0.04%
2021/11/10	4	70.20	1	70.10	70.20	3	9,851	0.03%
2021/11/09	1	69.50	3	69.77	69.60	-2	9,853	-0.02%
2021/11/08	0	0.00	1	69.30	69.60	-1	9,847	-0.01%
2021/11/05	8	69.75	6.5	69.83	70.00	1.5	9,845	0.02%
2021/11/04	5	70.56	7	70.71	70.00	-2	9,782	-0.02%
2021/11/03	4	69.40	6	69.32	69.80	-2	9,643	-0.02%
2021/11/02	11	69.67	20	69.47	69.10	-9	9,609	-0.09%
2021/11/01	0	0.00	2	68.50	68.60	-2	9,474	-0.02%
2021/10/29	0	0.00	4	68.38	68.80	-4	9,456	-0.04%
2021/10/28	9	68.68	3	68.60	68.60	6	9,393	0.06%
2021/10/27	4	67.68	7	67.71	67.70	-3	9,316	-0.03%
2021/10/26	1	68.30	2	68.15	68.00	-1	9,311	-0.01%
2021/10/25	3.5	68.43	2	68.35	68.30	1.5	9,279	0.02%
2021/10/22	1	66.90	2	67.30	67.90	-1	9,259	-0.01%
2021/10/21	9	67.37	16	66.97	66.50	-7	9,213	-0.08%
2021/10/20	15	67.69	0	0.00	67.90	15	9,154	0.16%
2021/10/19	5	68.16	58	68.14	68.00	-53	9,037	-0.59%
2021/10/18	22	69.23	8	69.09	68.70	14	8,913	0.16%
2021/10/15	14	70.44	13	70.58	70.80	1	8,729	0.01%
2021/10/14	41	69.78	1	68.60	68.50	40	8,527	0.47%
2021/10/13	12	68.82	2	69.00	69.00	10	8,468	0.12%
2021/10/12	11.1	68.87	5	68.60	67.90	6.1	8,397	0.07%
2021/10/08	3	70.10	21	70.44	70.10	-18	8,305	-0.22%
2021/10/07	6.2	69.32	7	69.63	69.40	-0.8	8,151	-0.01%
2021/10/06	16	69.43	5	68.55	68.30	11	8,078	0.14%
2021/10/05	23	69.70	16	70.01	71.20	7	7,773	0.09%
2021/10/04	16	69.49	47.1	70.40	70.90	-31.1	7,414	-0.42%
2021/10/01	9.1	68.34	15	68.05	67.60	-5.9	6,842	-0.09%
2021/09/30	5	70.70	35	70.48	70.30	-30	6,600	-0.46%
2021/09/29	8	68.56	24	68.57	68.70	-16	6,218	-0.26%
2021/09/28	4	68.67	12	69.27	69.40	-8	6,209	-0.13%
2021/09/27	8	68.50	8.1	68.56	68.80	-0.1	6,058	0.00%
2021/09/24	37	68.75	64	68.49	68.70	-27	5,961	-0.45%
2021/09/23	17.2	67.45	19	67.84	68.00	-1.8	5,645	-0.03%
2021/09/22	1	64.80	2	65.50	66.20	-1	5,330	-0.02%
2021/09/17	3	66.46	2	65.90	66.50	1	5,240	0.02%
2021/09/16	2	64.50	0	0.00	64.40	2	5,113	0.04%
2021/09/15	11	65.19	11	65.74	65.00	0	5,073	0.00%
2021/09/14	1	63.00	0	63.00	62.80	1	4,849	0.02%
2021/09/13	2	62.90	1	63.10	63.00	1	4,862	0.02%
2021/09/08	5	63.50	5	62.98	62.90	0	5,002	0.00%
2021/09/07	0	64.00	0	0.00	64.30	0	4,951	0.00%
2021/09/06	0	0.00	3	64.00	64.00	-3	4,946	-0.06%
2021/09/03	5.2	64.29	2	64.00	64.90	3.2	4,952	0.06%
2021/09/02	1	64.70	3	65.13	64.20	-2	4,909	-0.04%
2021/09/01	3	65.90	1	65.90	65.60	2	4,851	0.04%
2021/08/31	2	65.80	1	65.80	66.30	1	4,845	0.02%
2021/08/30	1	65.60	0	0.00	66.20	1	4,853	0.02%
2021/08/27	0.1	66.40	1	66.50	66.20	-0.9	4,900	-0.02%
2021/08/26	2.2	65.23	2	65.10	65.70	0.2	4,919	0.00%
2021/08/25	2	65.25	5	65.60	65.70	-3	5,051	-0.06%
2021/08/24	3	66.70	5.2	66.02	65.70	-2.2	5,050	-0.04%
2021/08/23	13	66.66	9	66.83	67.30	4	5,006	0.08%
2021/08/20	54	66.06	17	65.88	65.90	37	4,871	0.76%
2021/08/19	7.3	64.59	17	64.14	64.50	-9.7	4,791	-0.20%
2021/08/18	0	0.00	9	65.24	66.80	-9	4,610	-0.20%
2021/08/17	9	64.24	7	64.37	64.40	2	4,482	0.04%
2021/08/16	1	63.50	3	63.57	63.90	-2	4,440	-0.05%
2021/08/13	1	64.30	6	64.08	64.00	-5	4,433	-0.11%
2021/08/12	1	64.10	2	64.10	63.80	-1	4,405	-0.02%
2021/08/11	6	63.00	6	62.98	63.30	0	4,404	0.00%
2021/08/10	0	0.00	1	62.60	62.20	-1	4,479	-0.02%
2021/08/09	0	0.00	1	63.10	62.80	-1	4,608	-0.02%
2021/08/06	6	63.62	3	63.40	63.70	3	4,665	0.06%
2021/08/05	0	0.00	4	62.58	63.20	-4	4,772	-0.08%
2021/08/04	1	62.10	4	62.00	62.10	-3	4,972	-0.06%
2021/08/03	4	61.83	0	0.00	62.30	4	5,070	0.08%
2021/07/30	7	61.86	0	0.00	61.60	7	5,173	0.14%
2021/07/29	4	62.55	0	0.00	62.70	4	5,196	0.08%
2021/07/28	3	61.87	4	62.13	62.20	-1	5,306	-0.02%
2021/07/27	5	62.88	1	62.70	62.50	4	5,499	0.07%
2021/07/26	8	62.55	7	63.63	63.10	1	5,680	0.02%
2021/07/23	2	62.20	0	0.00	62.60	2	5,639	0.04%
2021/07/22	1	62.30	0	0.00	62.40	1	5,708	0.02%
2021/07/21	4	63.40	0	0.00	63.00	4	5,794	0.07%
2021/07/20	7	64.51	0	0.00	64.20	7	5,755	0.12%
2021/07/19	3	65.60	1	65.80	65.80	2	5,777	0.03%
2021/07/16	2.3	66.28	1	66.30	66.50	1.3	5,967	0.02%
2021/07/15	2	66.35	1	66.70	66.70	1	6,086	0.02%
2021/07/14	1	65.90	0	0.00	65.80	1	6,100	0.02%
2021/07/13	6	66.53	8	66.08	66.10	-2	6,153	-0.03%
2021/07/12	1	65.80	1	65.80	65.80	0	6,170	0.00%
2021/07/09	1	65.00	0	0.00	65.00	1	6,253	0.02%
2021/07/08	2.1	65.56	10	65.51	65.50	-7.9	6,399	-0.12%
2021/07/07	0.1	65.80	0	0.00	65.50	0.1	6,501	0.00%
2021/07/06	15	66.04	2	66.35	66.00	13	6,572	0.20%
2021/07/05	2	66.25	4	66.73	67.00	-2	6,628	-0.03%
2021/07/02	6	64.78	2	64.70	65.00	4	6,607	0.06%
2021/07/01	8	65.43	0	0.00	65.10	8	6,709	0.12%
2021/06/30	1	65.80	0	0.00	65.70	1	6,760	0.01%
2021/06/29	1	65.10	1	65.50	65.30	0	6,904	0.00%
2021/06/28	0	0.00	1	65.30	65.30	-1	7,157	-0.01%
2021/06/24	0	0.00	0	65.40	65.40	0	7,302	0.00%
2021/06/23	1	65.30	1	64.50	65.10	0	7,422	0.00%
2021/06/22	6	64.13	10	64.00	63.90	-4	7,633	-0.05%
2021/06/21	0	0.00	1	64.40	64.20	-1	7,891	-0.01%
2021/06/18	1	66.00	1	65.40	65.70	0	8,989	0.00%
2021/06/17	0	0.00	0.9	64.90	65.00	-0.9	9,076	-0.01%
2021/06/16	10	64.73	1	64.70	64.60	9	9,342	0.10%
2021/06/15	1	64.90	0	0.00	65.00	1	9,745	0.01%
2021/06/11	0	0.00	2	64.90	64.90	-2	10,415	-0.02%
2021/06/10	0	0.00	4	64.08	64.20	-4	10,545	-0.04%
2021/06/09	3	63.40	0	0.00	63.40	3	10,719	0.03%
2021/06/08	3	64.37	0	0.00	64.40	3	11,187	0.03%
2021/06/07	0	0.00	0	64.00	63.50	0	11,381	0.00%
2021/06/04	3	64.10	1	63.90	64.00	2	11,419	0.02%
2021/06/03	1	65.20	0	0.00	65.10	1	11,503	0.01%
2021/06/02	3	66.23	0	0.00	65.90	3	11,547	0.03%
2021/06/01	5	65.70	0	0.00	66.40	5	11,512	0.04%
2021/05/31	1	64.80	0	0.00	65.30	1	11,685	0.01%
2021/05/28	0	0.00	1	64.90	64.60	-1	11,746	-0.01%
2021/05/27	1.6	63.89	1	63.70	64.00	0.6	11,840	0.00%
2021/05/26	1	63.90	6	63.92	64.00	-5	12,006	-0.04%
2021/05/25	4	64.10	0	0.00	64.30	4	12,460	0.03%
2021/05/24	1	62.90	4	62.90	63.50	-3	13,058	-0.02%
2021/05/21	1	63.10	1	62.90	63.10	0	13,201	0.00%
2021/05/20	3	62.50	0	0.00	62.20	3	13,440	0.02%
2021/05/19	1	62.90	1	62.10	62.10	0	13,616	0.00%
2021/05/18	0	0.00	2	62.40	62.70	-2	13,799	-0.01%
2021/05/17	0.1	57.60	7	58.44	57.80	-6.9	13,988	-0.05%
2021/05/14	0	61.00	35	61.00	60.90	-35	14,093	-0.25%
2021/05/13	37	61.42	2	58.50	61.20	35	14,457	0.24%
2021/05/12	5	60.80	5	60.78	59.80	0	14,679	0.00%
2021/05/10	10	65.20	0	0.00	65.40	10	15,223	0.07%
2021/05/06	1	63.81	4	63.90	64.40	-3	15,780	-0.02%
2021/05/05	6.2	65.02	0	0.00	63.60	6.2	16,217	0.04%
2021/05/04	3	63.60	5.1	64.59	64.20	-2.1	16,250	-0.01%
2021/05/03	2	67.10	4.2	67.40	66.70	-2.2	16,320	-0.01%
2021/04/29	0	0.00	23	69.18	69.00	-23	16,341	-0.14%
2021/04/28	2	70.05	5	70.08	69.70	-3	16,457	-0.02%
2021/04/27	5.7	70.66	1	70.70	70.70	4.7	16,704	0.03%
2021/04/26	6	69.70	2	69.75	69.60	4	16,916	0.02%
2021/04/23	2	69.85	4	69.88	69.60	-2	17,894	-0.01%
2021/04/22	16.7	69.52	21	69.76	69.30	-4.3	19,364	-0.02%
2021/04/21	18	71.47	36.6	71.12	70.80	-18.6	21,177	-0.09%
2021/04/20	1.6	71.10	0	0.00	71.00	1.6	23,422	0.01%
2021/04/19	22.4	71.22	1	71.10	71.10	21.4	24,127	0.09%
2021/04/16	7	71.76	0	0.00	71.70	7	24,288	0.03%
2021/04/15	1.2	70.67	4	70.50	70.80	-2.8	24,357	-0.01%
2021/04/14	5	71.10	2	71.00	71.10	3	24,344	0.01%
2021/04/13	9	72.72	6.4	72.61	72.10	2.6	24,468	0.01%
2021/04/12	9	72.43	1	72.10	72.10	8	24,572	0.03%
2021/04/09	1	72.20	1.1	72.11	72.00	-0.1	24,711	0.00%
2021/04/08	9	72.34	4	72.30	72.30	5	24,687	0.02%
2021/04/07	8	72.66	2	72.80	73.10	6	24,603	0.02%
2021/04/06	2	72.20	2	72.25	72.10	0	24,526	0.00%
2021/04/01	4	72.08	144	71.84	71.90	-140	24,495	-0.57%	大賣/鉅額交易
2021/03/31	48	72.77	2.5	72.82	72.60	45.5	24,416	0.19%
2021/03/30	4	74.28	11.1	74.18	74.80	-7.1	24,191	-0.03%
2021/03/29	8	74.03	3	74.00	74.10	5	24,121	0.02%
2021/03/26	8.1	74.19	11	73.95	73.80	-3	24,108	-0.01%
2021/03/25	9.1	74.59	29.1	74.62	74.10	-20.1	24,013	-0.08%
2021/03/24	23	76.12	45	75.83	75.40	-22	23,836	-0.09%
2021/03/23	82	77.49	125	77.02	76.10	-43	23,564	-0.18%	大賣/
2021/03/22	63	73.83	6	73.23	74.00	57	22,465	0.25%
2021/03/19	8	73.29	6	73.23	73.00	2	22,308	0.01%
2021/03/18	45.4	74.71	13	75.05	74.80	32.4	22,105	0.15%
2021/03/17	22.1	74.15	35.1	73.98	73.40	-13.1	21,765	-0.06%
2021/03/16	6	72.97	6	72.95	72.50	0	21,200	0.00%
2021/03/15	9	72.68	14	72.65	72.80	-5	21,150	-0.02%
2021/03/12	18.2	72.90	23	72.88	73.30	-4.8	21,192	-0.02%
2021/03/11	7	70.81	27	71.17	71.30	-20	21,120	-0.09%
2021/03/10	21	69.79	4	69.80	69.60	17	20,960	0.08%
2021/03/09	3	68.13	3	67.80	69.00	0	20,933	0.00%
2021/03/08	2.1	69.26	4	69.40	69.00	-1.9	20,785	-0.01%
2021/03/05	9.3	70.55	6	70.22	70.00	3.3	20,689	0.02%
2021/03/04	14.1	71.09	8	71.10	70.50	6.1	20,660	0.03%
2021/03/03	3	70.30	21.8	69.59	70.80	-18.8	20,431	-0.09%
2021/03/02	15	70.69	25	69.94	69.30	-10	20,303	-0.05%
2021/02/26	8	70.23	6	70.23	70.00	2	20,163	0.01%
2021/02/25	27	71.97	32	72.58	71.30	-5	19,931	-0.03%
2021/02/24	48.5	71.34	14.1	71.60	70.60	34.4	19,489	0.18%
2021/02/23	24	69.65	1	70.00	69.70	23	18,843	0.12%
2021/02/22	1	70.30	1	69.70	69.70	0	18,685	0.00%
2021/02/19	83.1	69.35	10	69.31	69.40	73.1	18,424	0.40%
2021/02/18	10.5	70.29	3	70.20	70.20	7.5	18,213	0.04%
2021/02/17	4	69.70	3	70.00	69.90	1	17,982	0.01%
2021/02/05	16	70.70	5	70.78	70.40	11	17,708	0.06%
2021/02/04	5.1	70.62	3	70.37	70.40	2.1	17,457	0.01%
2021/02/03	25	72.92	8	72.49	72.50	17	17,039	0.10%
2021/02/02	17	74.88	43.1	74.39	73.60	-26.1	16,672	-0.16%
2021/02/01	5	74.10	0	0.00	74.90	5	15,953	0.03%
2021/01/29	4	75.80	17	77.34	74.80	-13	15,757	-0.08%
2021/01/28	2.1	76.65	23	75.74	77.20	-21	15,459	-0.14%
2021/01/27	38.1	77.50	28.1	76.83	78.20	9.9	15,072	0.07%
2021/01/26	4	75.07	8.1	75.36	74.40	-4.1	14,563	-0.03%
2021/01/25	13.1	75.99	12	76.75	75.30	1.1	14,395	0.01%
2021/01/22	2.1	73.86	11	73.92	75.60	-8.9	14,088	-0.06%
2021/01/21	43.1	73.03	35	72.85	72.50	8.1	13,851	0.06%
2021/01/20	61	72.59	21	74.32	72.10	40	13,646	0.29%
2021/01/19	24.2	76.07	20.1	76.97	76.00	4.1	13,299	0.03%
2021/01/18	65.1	76.51	117	75.77	77.30	-51.9	12,960	-0.40%	大賣/
2021/01/15	121	76.73	89	76.56	75.60	32	11,917	0.27%	大買/
2021/01/14	93	75.70	65	76.64	76.90	28	10,349	0.27%
2021/01/13	81	70.61	61	70.92	72.80	20	8,308	0.24%
2021/01/12	44	67.70	205	67.70	67.70	-161	5,923	-2.72%	大賣/鉅額交易
2021/01/11	200	61.60	11	61.60	61.60	189	5,142	3.68%	大買/鉅額交易
2021/01/08	1	54.80	1	54.70	56.00	0	4,890	0.00%
2021/01/07	4.1	55.55	16	55.35	55.60	-11.9	4,712	-0.25%
2021/01/06	9	56.74	27	56.59	55.70	-18	4,613	-0.39%
2021/01/05	11	56.15	7	56.30	56.10	4	4,309	0.09%
2021/01/04	17	55.23	9	55.21	55.60	8	4,071	0.20%
2020/12/31	3	53.90	2	53.70	53.40	1	3,844	0.03%
2020/12/30	4	53.43	1	53.70	53.60	3	3,760	0.08%
2020/12/29	7	53.51	1	53.70	53.40	6	3,724	0.16%
2020/12/28	23	53.90	5	54.32	54.00	18	3,684	0.49%
2020/12/25	2	53.70	7	53.66	53.70	-5	3,627	-0.14%
2020/12/24	10	52.75	2	53.20	52.70	8	3,521	0.23%
2020/12/22	3	52.20	4	52.08	52.00	-1	3,437	-0.03%
2020/12/18	7	52.11	2	52.10	51.90	5	3,403	0.15%
2020/12/17	3	52.60	0.1	52.70	52.60	3	3,360	0.09%
2020/12/15	4	52.53	0	0.00	52.00	4	3,341	0.12%
2020/12/14	3.1	53.30	0	0.00	52.70	3.1	3,279	0.09%
2020/12/11	1	53.30	0	0.00	53.00	1	3,205	0.03%
2020/12/10	6	53.83	0	0.00	53.20	6	3,128	0.19%
2020/12/09	5	54.92	0	0.00	54.70	5	2,998	0.17%
2020/12/08	29	55.44	26	55.07	54.70	3	2,877	0.10%
2020/12/07	17.3	55.39	27	54.54	56.30	-9.7	2,632	-0.37%
2020/12/04	1	52.00	5	52.20	52.50	-4	2,227	-0.18%
2020/12/01	1	52.40	0	0.00	52.40	1	2,123	0.05%
2020/11/30	0	0.00	2.6	52.52	52.60	-2.6	2,111	-0.12%
2020/11/27	1	52.10	0	0.00	52.10	1	2,002	0.05%
2020/11/26	1	52.20	2	52.15	52.20	-1	2,000	-0.05%
2020/11/24	2	51.90	0	0.00	51.60	2	2,028	0.10%
2020/11/20	0.1	52.00	14	51.90	52.10	-13.9	1,960	-0.71%
2020/11/19	14	51.60	0	0.00	51.50	14	1,946	0.72%
2020/11/18	0	0.00	14	51.50	51.80	-14	1,948	-0.72%
2020/11/17	0	0.00	1	51.40	51.30	-1	1,939	-0.05%
2020/11/16	3	51.33	0	0.00	51.50	3	1,987	0.15%
2020/11/13	1	51.00	0	0.00	51.00	1	1,988	0.05%
2020/11/11	1	52.20	0	0.00	52.30	1	1,952	0.05%
2020/11/10	2	51.40	11	51.85	51.60	-9	1,934	-0.47%
2020/10/30	5	50.20	0	0.00	50.10	5	2,045	0.24%
2020/10/28	1	51.00	0	0.00	51.00	1	2,052	0.05%
2020/10/22	1	51.20	0	0.00	51.30	1	2,165	0.05%
2020/10/21	3	51.57	0	0.00	51.40	3	2,221	0.14%
2020/10/19	0	0.00	1	51.80	51.90	-1	2,330	-0.04%
2020/10/05	1	51.10	0	0.00	51.00	1	2,886	0.03%
2020/09/30	4	51.40	0	0.00	51.50	4	2,926	0.14%
2020/09/29	0.5	51.50	0	0.00	51.30	0.5	2,956	0.02%
2020/09/25	12	50.20	0	0.00	50.40	12	3,081	0.39%
2020/09/24	1	50.80	0	0.00	50.30	1	3,106	0.03%
2020/09/23	1	51.40	0	0.00	51.40	1	3,069	0.03%
2020/09/22	0	0.00	1	52.10	52.00	-1	3,132	-0.03%
2020/09/17	0	0.00	2	52.80	52.90	-2	3,232	-0.06%
2020/09/15	1.5	53.07	0	0.00	53.20	1.5	3,260	0.05%
2020/09/08	1	52.40	0	0.00	52.30	1	3,422	0.03%
2020/09/07	1	52.50	0	0.00	52.70	1	3,443	0.03%
2020/09/04	2	52.40	0	0.00	52.50	2	3,478	0.06%
2020/09/03	3	53.50	2	54.10	53.30	1	3,473	0.03%
2020/09/02	0	0.00	1	53.30	53.40	-1	3,466	-0.03%
2020/09/01	3	52.50	0	0.00	53.00	3	3,495	0.09%
2020/08/31	4	53.00	1	53.10	52.20	3	3,513	0.09%
2020/08/27	0	0.00	4	53.30	53.10	-4	3,529	-0.11%
2020/08/26	0	0.00	1	52.90	53.30	-1	3,540	-0.03%
2020/08/21	1	51.40	1	51.80	51.80	0	3,590	0.00%
2020/08/20	13	50.89	5	51.00	51.20	8	3,581	0.22%
2020/08/19	1	53.80	0	0.00	53.50	1	3,523	0.03%
2020/08/17	10	54.20	1	54.10	54.30	9	3,521	0.26%
2020/08/13	2	52.95	3	53.00	53.10	-1	3,519	-0.03%
2020/08/12	0	0.00	5	53.30	53.60	-5	3,485	-0.14%
2020/08/10	0	0.00	2	54.20	54.40	-2	3,522	-0.06%
2020/08/07	0	0.00	1	54.60	54.30	-1	3,561	-0.03%
2020/08/05	7	54.64	0	0.00	54.50	7	3,592	0.19%
2020/08/04	2	54.20	0	0.00	54.50	2	3,614	0.06%
2020/08/03	1	54.00	0	0.00	53.90	1	3,640	0.03%
2020/07/31	0	0.00	12	54.41	54.20	-12	3,640	-0.33%
2020/07/30	1	53.90	8	54.40	54.80	-7	3,669	-0.19%
2020/07/28	2	54.70	2	54.60	53.60	0	3,734	0.00%
2020/07/23	7	55.91	6	55.87	55.30	1	3,881	0.03%
2020/07/22	1	58.00	0	0.00	58.00	1	3,845	0.03%
2020/07/21	0	0.00	5	57.40	57.60	-5	3,757	-0.13%
2020/07/17	16	57.90	6	58.36	57.70	10	3,632	0.27%
2020/07/16	5	57.80	4	57.50	58.00	1	3,580	0.03%
2020/07/15	6	57.78	0	0.00	57.20	6	3,552	0.17%
2020/07/14	9	58.23	5	57.60	57.70	4	3,530	0.11%
2020/07/13	5	57.70	0	0.00	58.00	5	3,522	0.14%
2020/07/10	1	57.20	1	57.21	57.10	0	3,528	0.00%
2020/07/09	4	58.20	1	58.20	58.00	3	3,536	0.08%
2020/07/08	0	0.00	2	58.05	58.20	-2	3,499	-0.06%
2020/07/07	6	57.90	5	58.60	57.90	1	3,496	0.03%
2020/07/06	3	57.90	7	57.80	57.80	-4	3,540	-0.11%
2020/07/03	0	0.00	2	56.90	57.00	-2	3,549	-0.06%
2020/07/02	1	57.20	1	56.50	57.40	0	3,543	0.00%
2020/07/01	5	57.34	20	57.81	57.00	-15	3,542	-0.42%
2020/06/30	1	56.40	3	56.13	56.50	-2	3,455	-0.06%
2020/06/29	8	55.20	1	55.40	55.20	7	3,419	0.20%
2020/06/24	5	55.78	2	56.00	55.90	3	3,392	0.09%
2020/06/19	3	54.23	0	0.00	54.10	3	3,365	0.09%
2020/06/18	0	0.00	1	54.70	55.20	-1	3,317	-0.03%
2020/06/17	5	54.40	3	54.80	54.50	2	3,313	0.06%
2020/06/15	5	53.60	3	53.20	53.10	2	3,485	0.06%
2020/06/11	7	55.16	0	0.00	54.50	7	3,600	0.19%
2020/06/09	8	55.50	0	0.00	55.40	8	3,744	0.21%
2020/06/08	1	55.50	0	0.00	55.80	1	3,846	0.03%
2020/06/05	2	55.70	1	55.60	55.50	1	3,834	0.03%
2020/06/04	0	0.00	3	55.00	55.20	-3	3,822	-0.08%
2020/06/03	0	0.00	3	55.07	55.20	-3	3,835	-0.08%
2020/06/02	1	54.30	1	54.20	54.30	0	3,837	0.00%
2020/05/26	0	0.00	1	54.10	54.00	-1	3,853	-0.03%
2020/05/25	0	0.00	1	53.30	53.20	-1	3,859	-0.03%
2020/05/22	4	54.15	0	0.00	53.60	4	3,860	0.10%
2020/05/21	0	0.00	2	55.00	55.10	-2	3,856	-0.05%
2020/05/19	0	0.00	3	54.40	54.50	-3	3,843	-0.08%
2020/05/18	1	54.00	5	53.86	53.70	-4	3,845	-0.10%
2020/05/15	2	54.95	1	54.20	54.80	1	3,815	0.03%
2020/05/14	2	55.70	2	55.50	55.50	0	3,778	0.00%
2020/05/13	5	56.50	0	0.00	56.80	5	3,739	0.13%
2020/05/12	1	56.80	4	56.63	56.50	-3	3,743	-0.08%
2020/05/11	1	57.40	8	57.40	57.40	-7	3,742	-0.19%
2020/05/08	1	56.30	0	0.00	56.20	1	3,714	0.03%
2020/05/07	0	0.00	5	55.76	56.00	-5	3,679	-0.14%
2020/05/06	3	56.13	2	55.50	55.50	1	3,663	0.03%
2020/05/04	3	55.50	0	0.00	56.30	3	3,626	0.08%
2020/04/30	20	57.85	1	58.20	57.60	19	3,581	0.53%
2020/04/29	0	0.00	2	54.90	54.90	-2	3,414	-0.06%
2020/04/28	2	54.70	0	0.00	54.60	2	3,425	0.06%
2020/04/27	0	0.00	1	54.50	54.60	-1	3,521	-0.03%
2020/04/23	0	0.00	2	53.90	53.80	-2	3,521	-0.06%
2020/04/22	1	51.80	2	52.10	53.10	-1	3,514	-0.03%
2020/04/21	1	52.60	1	52.50	52.40	0	3,505	0.00%
2020/04/20	1	54.50	0	0.00	54.40	1	3,478	0.03%
2020/04/17	2	54.90	0	0.00	54.50	2	3,472	0.06%
2020/04/16	3	54.17	1	54.40	54.00	2	3,419	0.06%
2020/04/15	10	54.30	0	0.00	54.50	10	3,391	0.29%
2020/04/14	7	54.20	1	54.00	54.30	6	3,367	0.18%
2020/04/13	0	0.00	1	53.70	53.50	-1	3,353	-0.03%
2020/04/09	7	56.19	3	55.57	54.80	4	3,354	0.12%
2020/04/08	6	52.67	7	52.80	53.40	-1	3,239	-0.03%
2020/04/07	0	0.00	1	51.00	51.20	-1	3,189	-0.03%
2020/03/30	1	49.30	0	0.00	49.25	1	3,144	0.03%
2020/03/27	7	49.96	6	50.00	49.55	1	3,154	0.03%
2020/03/26	1	49.80	0	0.00	49.65	1	3,135	0.03%
2020/03/24	2	48.75	20	48.75	48.75	-18	3,153	-0.57%
2020/03/23	1	47.25	0	0.00	46.95	1	3,187	0.03%
2020/03/18	3	50.50	0	0.00	50.00	3	3,119	0.10%
2020/03/13	6	50.92	0	0.00	53.30	6	3,082	0.19%
2020/03/12	5	55.00	1	55.50	55.20	4	2,982	0.13%
2020/03/10	1	58.20	0	0.00	58.10	1	2,910	0.03%
2020/03/09	10	58.10	0	0.00	58.50	10	2,907	0.34%
2020/03/02	0	0.00	1	59.00	58.70	-1	2,850	-0.04%
2020/02/24	1	60.00	0	0.00	60.10	1	2,888	0.03%
2020/02/21	0	0.00	1	60.40	60.50	-1	2,895	-0.03%
2020/02/20	2.2	60.70	0	0.00	60.70	2.2	2,941	0.07%
2020/02/19	1	61.00	0	0.00	61.10	1	2,964	0.03%
2020/02/18	1	60.30	0	0.00	60.40	1	2,976	0.03%
2020/02/13	3	61.33	0	0.00	61.30	3	3,058	0.10%
2020/02/12	5	61.20	0	0.00	61.20	5	3,074	0.16%
2020/01/31	7	60.91	5	60.20	60.50	2	3,521	0.06%
2020/01/30	2	60.75	1	60.20	59.80	1	3,507	0.03%
2020/01/20	5	65.90	0	0.00	65.90	5	3,396	0.15%
2020/01/16	1	65.10	4	65.30	65.20	-3	3,385	-0.09%
2020/01/14	0	0.00	2	65.50	65.60	-2	3,430	-0.06%
2020/01/10	0	0.00	1	64.80	64.90	-1	3,451	-0.03%
2020/01/07	2	65.00	0	0.00	65.00	2	3,466	0.06%
2020/01/06	1	65.40	0	0.00	65.30	1	3,461	0.03%
2019/12/30	0	0.00	2	66.80	66.60	-2	3,513	-0.06%
2019/12/27	1	67.00	6	67.30	67.00	-5	3,513	-0.14%
2019/12/24	2	67.10	0	0.00	67.00	2	3,508	0.06%
2019/12/23	0	0.00	1	67.20	67.60	-1	3,526	-0.03%
2019/12/20	6	68.70	2	68.00	67.60	4	3,554	0.11%
2019/12/18	0	0.00	3	69.10	69.10	-3	3,545	-0.08%
2019/12/16	0	0.00	1	69.00	69.20	-1	3,592	-0.03%
2019/12/13	8	69.30	3	69.10	68.80	5	3,596	0.14%
2019/12/12	4	69.45	3	69.63	68.80	1	3,555	0.03%
2019/12/11	5	68.90	1	68.90	68.80	4	3,452	0.12%
2019/12/10	0	0.00	5	67.72	67.90	-5	3,428	-0.15%
2019/12/09	0	0.00	1	67.70	67.90	-1	3,437	-0.03%
2019/12/06	0	0.00	1	66.00	67.30	-1	3,411	-0.03%
2019/12/05	1	67.50	0	0.00	67.50	1	3,385	0.03%
2019/12/04	4	67.20	0	0.00	67.10	4	3,370	0.12%
2019/12/02	1	66.70	0	0.00	66.80	1	3,372	0.03%
2019/11/29	1	66.80	1	66.60	66.60	0	3,357	0.00%
2019/11/28	0	0.00	2	68.00	68.00	-2	3,332	-0.06%
2019/11/27	0	0.00	2	68.15	68.10	-2	3,354	-0.06%
2019/11/26	0	0.00	5	67.50	68.50	-5	3,338	-0.15%
2019/11/25	0	0.00	2	67.20	67.20	-2	3,265	-0.06%
2019/11/21	0	0.00	1	66.70	67.20	-1	3,261	-0.03%
2019/11/20	0	0.00	3	66.87	67.20	-3	3,263	-0.09%
2019/11/18	2	66.00	1	66.70	66.70	1	3,230	0.03%
2019/11/15	0	0.00	1.3	65.64	65.40	-1.3	3,207	-0.04%
2019/11/14	1	66.10	2	65.30	65.00	-1	3,202	-0.03%
2019/11/13	6	65.98	0	0.00	65.90	6	3,179	0.19%
2019/11/12	0	0.00	1	66.20	66.80	-1	3,190	-0.03%
2019/11/11	0	0.00	1	65.90	65.90	-1	3,172	-0.03%
2019/11/08	2	67.05	0	0.00	67.00	2	3,142	0.06%
2019/11/06	0	0.00	1	67.50	67.50	-1	3,073	-0.03%
2019/11/05	8	68.43	3	69.23	68.90	5	3,033	0.16%
2019/11/04	8	68.90	9	69.52	69.30	-1	2,979	-0.03%
2019/11/01	0	0.00	1	66.40	67.30	-1	2,808	-0.04%
2019/10/31	0	0.00	1.2	65.05	65.20	-1.2	2,718	-0.04%
2019/10/29	1	65.30	3	65.57	65.40	-2	2,737	-0.07%
2019/10/25	1	64.60	0	0.00	64.70	1	2,717	0.04%
2019/10/23	0.2	65.30	0	0.00	65.40	0.2	2,745	0.01%
2019/10/22	0	0.00	1	66.00	65.70	-1	2,779	-0.04%
2019/10/21	5	65.10	0	0.00	65.60	5	2,781	0.18%
2019/10/18	4	65.35	0	0.00	65.10	4	2,783	0.14%
2019/10/17	0	0.00	3	64.77	65.20	-3	2,780	-0.11%
2019/10/16	2	64.30	0	0.00	64.50	2	2,760	0.07%
2019/10/15	2	63.95	1	64.10	64.00	1	2,766	0.04%
2019/10/14	0	0.00	1	64.00	63.90	-1	2,818	-0.04%
2019/10/02	2	65.40	0	0.00	65.70	2	2,886	0.07%
2019/09/27	0	0.00	2	64.90	64.70	-2	2,847	-0.07%
2019/09/26	0	0.00	2	65.50	65.30	-2	2,822	-0.07%
2019/09/24	1	66.00	1	66.20	66.40	0	2,755	0.00%
2019/09/20	5	65.60	0	0.00	65.60	5	2,699	0.19%
2019/09/19	0	0.00	4	65.03	64.90	-4	2,559	-0.16%
2019/09/18	3	64.90	0	0.00	64.80	3	2,524	0.12%
2019/09/17	2	63.90	2.2	63.72	63.80	-0.2	2,479	-0.01%
2019/09/16	1	64.30	0	0.00	64.70	1	2,502	0.04%
2019/09/12	1.5	63.73	0	0.00	64.30	1.5	2,507	0.06%
2019/09/11	0.5	63.60	0	0.00	63.60	0.5	2,484	0.02%
2019/09/06	1	63.40	1	63.50	63.40	0	2,511	0.00%
2019/09/05	2	63.85	2	63.10	63.30	0	2,502	0.00%
2019/08/26	0	0.00	1	63.30	62.70	-1	2,446	-0.04%
2019/08/21	1	63.50	0	0.00	63.30	1	2,467	0.04%
2019/08/20	1	62.40	0	0.00	62.40	1	2,448	0.04%
2019/08/15	0	0.00	1	61.10	61.40	-1	2,422	-0.04%
2019/08/12	2	62.00	0	0.00	61.90	2	2,407	0.08%
2019/08/06	1	60.00	2	59.65	60.80	-1	2,402	-0.04%
2019/08/02	1	61.50	0	0.00	61.30	1	2,362	0.04%
2019/08/01	1	63.60	2	63.80	63.60	-1	2,349	-0.04%
2019/07/31	1	63.70	0	0.00	64.30	1	2,308	0.04%
2019/07/30	3	64.30	0	0.00	64.30	3	2,302	0.13%
2019/07/29	0	0.00	2	64.40	64.80	-2	2,330	-0.09%
2019/07/25	1	64.50	0	0.00	64.60	1	2,319	0.04%
2019/07/24	4	66.70	0	0.00	66.70	4	2,282	0.18%
2019/07/23	2	67.60	0	0.00	67.30	2	2,217	0.09%
2019/07/18	0	0.00	1	66.60	66.80	-1	2,149	-0.05%
2019/07/17	0	0.00	1	66.80	66.80	-1	2,178	-0.05%
2019/07/12	1	66.50	2	66.30	66.10	-1	2,251	-0.04%
2019/07/11	1	66.00	7	66.41	65.90	-6	2,258	-0.27%
2019/07/09	1	63.60	0	0.00	63.60	1	2,300	0.04%
2019/07/05	0	0.00	1	64.70	64.60	-1	2,382	-0.04%
2019/07/04	1	64.30	0	0.00	64.40	1	2,475	0.04%
2019/07/01	0	0.00	1	64.00	64.10	-1	2,643	-0.04%
2019/06/27	0	0.00	1	63.70	63.40	-1	2,856	-0.04%
2019/06/26	1	63.60	0	0.00	63.20	1	2,897	0.03%
2019/06/20	1	63.30	3	63.10	63.60	-2	2,925	-0.07%
2019/06/19	2	62.00	0	0.00	62.10	2	2,921	0.07%
2019/06/18	2	60.95	0	0.00	61.40	2	2,912	0.07%
2019/06/17	0	0.00	1	61.90	61.80	-1	2,902	-0.03%
2019/06/14	0	0.00	2	62.55	62.10	-2	2,889	-0.07%
2019/06/13	1	61.60	1	62.00	61.90	0	2,889	0.00%
2019/06/11	1	61.90	0	0.00	61.90	1	3,037	0.03%
2019/06/05	1	62.00	0	0.00	61.50	1	3,074	0.03%
2019/06/04	1	61.60	0	0.00	61.60	1	3,079	0.03%
2019/06/03	4	61.85	0	0.00	61.90	4	3,089	0.13%
2019/05/28	6	60.53	0	0.00	60.50	6	3,106	0.19%
2019/05/20	1	61.00	0	0.00	61.00	1	3,164	0.03%
2019/05/15	1	62.80	0	0.00	62.70	1	3,145	0.03%
2019/05/14	10	63.86	2	63.70	63.30	8	3,151	0.25%
2019/05/13	0	0.00	10	64.60	64.00	-10	3,151	-0.32%
2019/05/09	4	66.08	0	0.00	66.10	4	3,183	0.13%
2019/05/08	0	0.00	1	67.80	67.70	-1	3,142	-0.03%
2019/05/06	2	67.35	0	0.00	67.30	2	3,145	0.06%
2019/05/03	0	0.00	1	70.00	70.00	-1	3,111	-0.03%
2019/05/02	0	0.00	1	69.90	69.40	-1	3,103	-0.03%
2019/04/26	21	68.70	1	68.70	68.90	20	3,156	0.63%
2019/04/24	2	69.90	2	69.50	69.70	0	3,224	0.00%
2019/04/22	0	0.00	1	69.60	69.50	-1	3,237	-0.03%
2019/04/19	4	70.35	5	70.70	70.00	-1	3,250	-0.03%
2019/04/18	3	72.27	7	73.10	71.10	-4	3,247	-0.12%
2019/04/17	6	71.83	1.9	71.86	72.00	4.1	3,148	0.13%
2019/04/16	0	0.00	2	71.40	71.20	-2	3,099	-0.06%
2019/04/15	1	69.20	1	70.90	71.10	0	3,044	0.00%
2019/04/12	6	68.50	2	68.40	68.50	4	2,972	0.13%
2019/04/11	1	67.30	0	0.00	67.30	1	2,906	0.03%
2019/04/10	2	67.50	5	67.00	67.30	-3	2,869	-0.10%
2019/04/09	1	66.30	1	66.70	66.80	0	2,774	0.00%
2019/04/08	0	0.00	5	65.62	66.70	-5	2,753	-0.18%
2019/04/03	1	64.20	1	64.90	65.00	0	2,644	0.00%
2019/04/02	7	64.76	10	64.70	64.80	-3	2,605	-0.12%
2019/04/01	10	64.44	13	64.25	63.80	-3	2,515	-0.12%
2019/03/29	2.2	61.72	0	0.00	61.50	2.2	2,361	0.09%
2019/03/27	1	61.80	0	0.00	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	1	61.20	61.80	-1	2,271	-0.04%
2019/03/22	0.5	62.70	0	0.00	62.60	0.5	2,252	0.02%
2019/03/19	0	63.00	0	0.00	63.00	0	2,303	0.00%
2019/03/18	2.7	62.50	0	0.00	62.50	2.7	2,379	0.11%
2019/03/15	0.1	62.00	0	0.00	62.40	0.1	2,362	0.00%
2019/03/14	5	61.90	0	0.00	62.00	5	2,213	0.23%
2019/03/13	0.1	61.50	0	0.00	61.70	0.1	2,263	0.00%
2019/03/12	0.1	61.30	7	61.57	61.40	-7	2,262	-0.31%
2019/03/06	0.1	62.20	0	0.00	62.20	0.1	2,592	0.00%
2019/03/05	0.1	61.90	0	0.00	61.90	0.1	2,630	0.00%
2019/03/04	0.1	62.20	0	0.00	62.20	0.1	2,653	0.00%
2019/02/27	3	62.83	0	0.00	63.10	3	2,629	0.11%
2019/02/26	1.1	63.65	0	0.00	62.60	1.1	2,632	0.04%
2019/02/22	0.1	62.30	0	0.00	62.30	0.1	2,616	0.00%
2019/02/21	0.7	62.20	0	0.00	62.20	0.7	2,656	0.03%
2019/02/20	0	0.00	3	61.70	62.00	-3	2,649	-0.11%
2019/02/19	3.1	60.81	0	0.00	60.90	3.1	2,671	0.12%
2019/02/13	0	0.00	3	61.10	61.20	-3	2,788	-0.11%
2019/02/12	2.1	59.72	0	0.00	60.40	2.1	2,764	0.07%
2019/02/11	0	0.00	1	59.60	59.50	-1	2,750	-0.04%
2019/01/30	0.7	59.80	0	0.00	59.20	0.7	2,739	0.02%
2019/01/29	0.1	59.00	0	0.00	59.00	0.1	2,708	0.00%
2019/01/25	0.1	58.50	0	0.00	58.50	0.1	2,709	0.00%
2019/01/23	0.1	58.20	0	0.00	58.20	0.1	2,708	0.00%
2019/01/21	1	59.00	1	59.10	59.20	0	2,717	0.00%
2019/01/18	1	58.40	0	0.00	58.60	1	2,721	0.04%
2019/01/14	0.1	58.00	0	0.00	57.80	0.1	2,683	0.00%
2019/01/11	0	0.00	2	58.50	58.30	-2	2,732	-0.07%
2019/01/07	1	58.90	0	0.00	58.90	1	2,715	0.04%
2019/01/04	1	58.20	3	58.70	58.90	-2	2,752	-0.07%
2018/12/27	0	0.00	2	60.30	60.30	-2	2,952	-0.07%
2018/12/22	0	0.00	1	60.20	60.20	-1	2,964	-0.03%
2018/12/19	2	60.50	0	0.00	61.00	2	2,996	0.07%
2018/12/18	0.1	60.30	0	0.00	60.30	0.1	3,029	0.00%
2018/12/17	0.1	60.70	1	60.70	60.60	-1	3,058	-0.03%
2018/12/14	0	0.00	2	60.80	60.90	-2	3,075	-0.07%
2018/12/13	0	0.00	1	60.50	61.30	-1	3,065	-0.03%
2018/12/12	1	60.40	0	0.00	61.00	1	3,043	0.03%
2018/12/11	2	59.50	0	0.00	59.80	2	3,016	0.07%
2018/12/10	3	60.93	0	0.00	61.00	3	2,957	0.10%
2018/12/06	0	0.00	2	61.20	61.50	-2	3,007	-0.07%
2018/12/03	0	0.00	1	63.50	63.30	-1	3,000	-0.03%
2018/11/30	13	60.95	20	61.80	62.20	-7	2,962	-0.24%
2018/11/28	11	62.37	0	0.00	62.10	11	2,739	0.40%
2018/11/27	0.5	61.50	0	0.00	61.20	0.5	2,710	0.02%
2018/11/22	0	0.00	1	61.20	61.20	-1	2,728	-0.04%
2018/11/21	1	61.10	0	0.00	61.20	1	2,730	0.04%
2018/11/20	5	61.64	0	0.00	61.80	5	2,690	0.19%
2018/11/19	6	62.10	0	0.00	62.50	6	2,640	0.23%
2018/11/15	0	0.00	1	63.00	62.90	-1	2,650	-0.04%
2018/11/14	0	0.00	3	63.80	64.10	-3	2,607	-0.12%
2018/11/13	0.1	65.20	0	0.00	65.20	0.1	2,602	0.00%
2018/11/12	3	64.57	0	0.00	64.20	3	2,577	0.12%
2018/11/09	0	0.00	1	67.20	67.20	-1	2,556	-0.04%
2018/11/08	1.1	66.69	0	0.00	66.60	1.1	2,571	0.04%
2018/11/07	0.1	66.80	0	0.00	66.90	0.1	2,589	0.00%
2018/11/02	0.1	66.70	0	0.00	66.70	0.1	2,624	0.00%
2018/11/01	0	0.00	1	66.10	66.00	-1	2,627	-0.04%
2018/10/30	0	0.00	1	64.50	64.40	-1	2,628	-0.04%
2018/10/25	10	63.70	1	63.80	63.80	9	2,632	0.34%
2018/10/24	0	0.00	1	65.10	65.00	-1	2,626	-0.04%
2018/10/23	3	65.53	3	65.40	65.00	0	2,615	0.00%
2018/10/19	3	66.43	3	66.33	67.10	0	2,599	0.00%
2018/10/18	0	0.00	1	66.40	66.30	-1	2,602	-0.04%
2018/10/17	0	0.00	2	66.00	65.60	-2	2,729	-0.07%
2018/10/11	7	64.29	0	0.00	64.00	7	2,844	0.25%
2018/10/05	2	72.30	2	72.95	72.10	0	2,753	0.00%
2018/10/04	1	73.20	0	0.00	73.20	1	2,746	0.04%
2018/09/27	3	74.50	0	0.00	74.50	3	2,759	0.11%
2018/09/20	1	72.60	0	0.00	72.60	1	2,752	0.04%
2018/09/14	0	0.00	1	74.80	74.70	-1	2,778	-0.04%
2018/09/13	0	0.00	12	74.47	74.30	-12	2,800	-0.43%
2018/09/12	11	73.50	0	0.00	73.20	11	2,804	0.39%
2018/09/10	3	73.50	0	0.00	73.50	3	2,801	0.11%
2018/09/06	0	0.00	0.1	77.00	76.80	-0.1	2,777	0.00%
2018/08/29	0.6	78.00	3	78.47	78.10	-2.4	2,803	-0.08%
2018/08/27	0	0.00	1	77.50	77.70	-1	2,796	-0.04%
2018/08/24	1.1	76.93	0	0.00	77.20	1.1	2,795	0.04%
2018/08/23	2	77.60	1.1	77.61	77.70	0.9	2,873	0.03%
2018/08/22	0.1	77.70	2	77.90	77.70	-1.9	2,907	-0.07%
2018/08/21	0	0.00	1	75.70	76.60	-1	2,854	-0.04%
2018/08/20	0	0.00	1	75.60	75.50	-1	2,880	-0.03%
2018/08/16	0	0.00	5	75.40	75.40	-5	2,907	-0.17%
2018/08/14	2	74.40	2	75.30	74.40	0	2,884	0.00%
2018/08/13	1	75.80	0	0.00	75.80	1	2,874	0.03%
2018/08/08	1	78.20	7	78.00	78.00	-6	2,890	-0.21%
2018/08/07	1	77.60	10	77.80	77.40	-9	2,934	-0.31%
2018/08/02	2	77.30	3	77.10	76.50	-1	2,963	-0.03%
2018/07/27	0	0.00	1	76.10	75.60	-1	2,917	-0.03%
2018/07/26	10	76.10	1	75.80	76.30	9	2,895	0.31%
2018/07/25	2	76.20	0.1	76.00	75.80	1.9	2,889	0.07%
2018/07/24	1	79.10	1	79.50	80.00	0	2,837	0.00%
2018/07/23	2	78.90	2	78.60	78.80	0	2,711	0.00%
2018/07/20	6	78.03	0	0.00	78.30	6	2,691	0.22%
2018/07/19	0	0.00	3	78.40	78.40	-3	2,671	-0.11%
2018/07/18	1	76.70	2	77.05	77.50	-1	2,648	-0.04%
2018/07/16	0	0.00	1	75.70	75.50	-1	2,560	-0.04%
2018/06/25	1	72.90	0	0.00	72.80	1	2,720	0.04%
2018/06/21	2	74.05	0	0.00	74.00	2	2,690	0.07%
2018/06/15	1	75.10	20	75.20	75.10	-19	2,693	-0.71%
2018/06/14	0	0.00	41	75.96	75.40	-41	2,675	-1.53%
2018/06/12	1	76.80	0	0.00	76.70	1	2,731	0.04%
2018/06/08	0	0.00	1	77.10	77.20	-1	2,814	-0.04%
2018/06/07	60	77.32	1	78.00	78.00	59	2,831	2.08%
2018/06/06	3	76.87	0	0.00	77.00	3	2,826	0.11%
2018/06/05	1	75.60	1	75.60	75.70	0	2,811	0.00%
2018/05/31	2	74.00	0	0.00	73.80	2	2,810	0.07%
2018/05/24	3	74.33	0	0.00	74.80	3	2,763	0.11%
2018/05/23	2	73.45	0	0.00	73.30	2	2,769	0.07%
2018/05/22	1	73.80	0	0.00	74.00	1	2,812	0.04%
2018/05/21	0	0.00	1	74.00	74.10	-1	2,838	-0.04%
2018/05/18	1	73.50	0	0.00	73.40	1	2,859	0.03%
2018/05/17	1	74.30	1	74.30	74.00	0	2,885	0.00%
2018/05/16	0	0.00	1	74.30	74.20	-1	2,893	-0.03%
2018/05/14	1	78.10	0	0.00	78.00	1	3,054	0.03%
2018/05/11	0	0.00	3	77.57	77.30	-3	3,059	-0.10%
2018/05/10	1	76.60	0	0.00	76.60	1	3,081	0.03%
2018/05/08	2	75.70	0	0.00	75.80	2	3,151	0.06%
2018/05/07	2	76.00	0	0.00	76.00	2	3,203	0.06%
2018/05/04	0	0.00	0.1	74.30	74.00	-0.1	3,241	0.00%
2018/04/27	2	73.90	0	0.00	73.90	2	3,334	0.06%
2018/04/25	1	72.80	0	0.00	74.90	1	3,411	0.03%
2018/04/24	0	0.00	1	73.20	72.80	-1	3,429	-0.03%
2018/04/23	7	75.34	6	75.20	74.90	1	3,419	0.03%
2018/04/20	1	76.00	0	0.00	76.00	1	3,428	0.03%
2018/04/18	0	0.00	1	76.50	76.30	-1	3,440	-0.03%
2018/04/16	0	0.00	1	78.10	78.60	-1	3,410	-0.03%
2018/04/12	0	0.00	1	78.50	78.50	-1	3,452	-0.03%
2018/03/29	0	0.00	1	78.20	78.10	-1	3,343	-0.03%
2018/03/27	2.8	78.43	0	0.00	78.40	2.8	3,370	0.08%
2018/03/23	0.2	78.80	0	0.00	78.40	0.2	3,463	0.00%
2018/03/22	0	0.00	3	79.30	79.30	-3	3,466	-0.09%
2018/03/19	1	79.30	2	79.30	79.30	-1	3,476	-0.03%
2018/03/16	1	79.20	1	79.50	79.10	0	3,490	0.00%
2018/03/15	0	0.00	1	79.60	79.60	-1	3,438	-0.03%
2018/03/14	1	80.50	1	80.20	80.10	0	3,435	0.00%
2018/03/13	0	0.00	3	81.73	81.70	-3	3,424	-0.09%
2018/03/12	2	81.15	0	0.00	81.20	2	3,469	0.06%
2018/03/07	1	79.50	2	79.00	78.90	-1	3,486	-0.03%
2018/03/06	2	79.30	1	79.20	78.90	1	3,619	0.03%
2018/03/02	2	78.65	0	0.00	78.90	2	3,779	0.05%
2018/03/01	0	0.00	1	80.50	79.70	-1	3,870	-0.03%
2018/02/27	0	0.00	3	80.00	79.40	-3	3,917	-0.08%
2018/02/23	1	79.50	1	79.50	79.40	0	3,963	0.00%
2018/02/22	3	78.87	0	0.00	79.00	3	4,008	0.07%
2018/02/21	2	79.15	0	0.00	80.30	2	3,997	0.05%
2018/02/09	1	77.20	3	78.60	78.50	-2	4,084	-0.05%
2018/02/08	1	79.40	0	0.00	79.20	1	4,135	0.02%
2018/02/07	1	80.80	4	80.08	80.30	-3	4,252	-0.07%
2018/02/06	5	79.24	1	79.00	78.70	4	4,506	0.09%
2018/02/05	15	82.54	0	0.00	82.90	15	4,409	0.34%
2018/01/31	1	83.60	0	0.00	83.40	1	4,596	0.02%
2018/01/30	1	84.40	0	0.00	83.50	1	4,616	0.02%
2018/01/29	3.1	84.70	0	0.00	84.50	3.1	4,613	0.07%
2018/01/26	2	85.30	0	0.00	85.60	2	4,648	0.04%
2018/01/25	2	86.50	0	0.00	86.70	2	4,642	0.04%
2018/01/23	0	0.00	5	86.38	86.20	-5	4,991	-0.10%
2018/01/22	1	86.70	0.1	86.90	86.90	0.9	5,056	0.02%
2018/01/19	1	87.70	7	86.94	87.40	-6	5,104	-0.12%
2018/01/18	3	87.37	1	86.70	86.70	2	5,113	0.04%
2018/01/16	2	86.50	0	0.00	86.50	2	5,143	0.04%
2018/01/15	1	86.50	7	86.30	86.20	-6	5,168	-0.12%
2018/01/12	2.1	85.70	0	0.00	85.60	2.1	5,232	0.04%
2018/01/08	1	85.00	2	85.30	85.30	-1	5,403	-0.02%
2018/01/04	1	85.00	10	84.80	85.10	-9	5,855	-0.15%
2018/01/03	0	0.00	1	85.10	85.10	-1	5,923	-0.02%