鴻準 (2354)-元大-東泰券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
80.4
漲跌
▲0.7
漲幅
+0.88%
成交量
23,128張
產業
上市其他電子類股
1092人加入追蹤

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－元大-東泰券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-東泰券商分點個股進出
元大-東泰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
2024/12/03	10.4	80.65	13.7	81.00	80.40	-3.3	57,492	-0.01%
2024/12/02	35.4	80.58	15	80.51	79.70	20.4	57,183	0.04%
2024/11/29	73.1	79.11	84	79.72	80.40	-10.9	56,581	-0.02%
2024/11/28	49.6	78.29	22.8	78.89	78.00	26.8	55,766	0.05%
2024/11/27	21.1	81.28	8	81.53	80.30	13.1	54,795	0.02%
2024/11/26	8	83.15	5.5	83.66	82.80	2.5	54,282	0.00%
2024/11/25	47.2	84.51	28	85.23	83.70	19.2	53,783	0.04%
2024/11/22	76.2	83.25	70.4	83.38	82.20	5.8	52,824	0.01%
2024/11/21	61.2	82.04	110.4	82.07	80.90	-49.2	51,554	-0.10%	大賣/
2024/11/20	174.8	86.36	41.2	85.73	84.50	133.6	49,798	0.27%	大買/鉅額交易
2024/11/19	76.5	92.56	117	92.94	93.80	-40.5	47,199	-0.09%	大賣/
2024/11/18	128.4	91.43	76	91.61	88.40	52.4	46,044	0.11%	大買/
2024/11/15	104	97.23	170.1	97.43	96.60	-66.1	44,209	-0.15%	大買/大賣/
2024/11/14	88	93.14	97.1	93.04	92.00	-9	40,840	-0.02%
2024/11/13	76.5	94.14	71	94.30	93.60	5.5	39,739	0.01%
2024/11/12	81.2	93.76	66.1	93.77	93.50	15.1	38,593	0.04%
2024/11/11	83.5	96.03	90.2	95.92	96.50	-6.7	37,192	-0.02%
2024/11/08	135.1	97.62	136	97.17	97.30	-0.9	35,672	0.00%	大買/大賣/
2024/11/07	15.1	93.13	127.5	95.00	95.90	-112.4	32,558	-0.35%	大賣/鉅額交易
2024/11/06	114.1	86.74	145.2	86.97	87.20	-31.1	29,536	-0.11%	大買/大賣/
2024/11/05	206.8	87.31	141.3	87.71	85.00	65.5	27,356	0.24%	大買/大賣/
2024/11/04	105.1	82.91	132.5	82.93	86.90	-27.4	24,236	-0.11%	大買/大賣/
2024/11/01	397.5	79.95	347.3	80.25	81.50	50.2	21,657	0.23%	大買/大賣/
2024/10/30	51.1	76.37	488.6	79.46	80.60	-437.5	17,694	-2.47%	大賣/鉅額交易
2024/10/29	40.1	71.29	74.1	71.99	73.30	-33.9	13,379	-0.25%
2024/10/28	59.3	73.55	38.3	73.50	71.80	21	12,686	0.17%
2024/10/25	42.8	71.81	84.6	72.60	72.70	-41.8	11,399	-0.37%
2024/10/24	61	71.10	161.8	71.49	69.80	-100.8	9,982	-1.01%	大賣/
2024/10/23	4	68.43	8.1	68.97	68.30	-4.1	8,139	-0.05%
2024/10/22	7	67.71	1	68.30	68.10	6	8,066	0.07%
2024/10/21	5	67.68	7	67.79	67.90	-2	8,276	-0.02%
2024/10/18	3	67.57	2	67.70	67.00	1	8,378	0.01%
2024/10/17	0.1	67.40	1	67.50	67.70	-0.9	8,517	-0.01%
2024/10/16	12	67.31	16	66.94	67.40	-4	8,646	-0.05%
2024/10/15	2.1	66.90	15	67.06	67.00	-12.9	8,725	-0.15%
2024/10/14	0	65.80	2	65.60	65.60	-2	8,771	-0.02%
2024/10/11	2.1	66.50	3	66.60	66.30	-1	9,012	-0.01%
2024/10/09	4.2	65.34	8	66.13	66.70	-3.8	9,491	-0.04%
2024/10/08	0.1	65.00	1	64.60	64.60	-0.9	9,785	-0.01%
2024/10/07	17.3	65.77	30	65.83	65.70	-12.7	10,409	-0.12%
2024/10/04	6	66.18	0	0.00	66.20	6	11,083	0.05%
2024/10/01	0	0.00	2.1	66.20	65.90	-2.1	11,417	-0.02%
2024/09/30	1	66.80	0	66.70	66.40	1	11,954	0.01%
2024/09/27	3	66.83	0.1	66.90	66.60	2.9	12,095	0.02%
2024/09/26	15	67.15	4	67.80	66.60	11	12,281	0.09%
2024/09/25	11	66.25	0	0.00	66.40	11	12,358	0.09%
2024/09/24	0	65.20	0	65.10	65.30	0	12,648	0.00%
2024/09/23	0	0.00	1	65.00	65.00	-1	12,902	-0.01%
2024/09/20	1	65.50	2	65.60	65.00	-1	13,374	-0.01%
2024/09/19	0	0.00	9	64.43	64.70	-9	13,953	-0.06%
2024/09/18	2	64.15	1	65.10	63.60	1	14,173	0.01%
2024/09/16	0	0.00	21	64.75	65.30	-21	14,568	-0.14%
2024/09/13	4	63.73	3.4	64.15	64.30	0.6	15,514	0.00%
2024/09/12	0	0.00	1	63.10	63.50	-1	15,795	-0.01%
2024/09/10	13	62.09	153	61.53	61.60	-140	16,171	-0.87%	大賣/鉅額交易
2024/09/09	0.1	62.40	1.4	62.00	63.00	-1.3	16,396	-0.01%
2024/09/06	1	63.10	0	63.34	63.10	1	16,704	0.01%
2024/09/05	3.2	63.62	6	63.42	63.00	-2.8	16,931	-0.02%
2024/09/04	31.1	63.88	6	63.97	63.60	25.1	17,201	0.15%
2024/09/03	9.1	67.36	0	0.00	67.00	9.1	17,347	0.05%
2024/09/02	6.1	68.03	0	67.90	67.60	6.1	18,244	0.03%
2024/08/30	5	68.68	0	0.00	68.40	5	19,128	0.03%
2024/08/29	54	68.29	2.1	68.31	68.50	52	20,014	0.26%
2024/08/28	17.6	68.93	125	68.52	69.00	-107.5	21,194	-0.51%	大賣/鉅額交易
2024/08/27	0	67.90	13.1	67.99	68.40	-13.1	23,925	-0.05%
2024/08/26	3.1	68.98	2.2	68.49	68.10	0.9	24,939	0.00%
2024/08/23	3	67.03	11	66.80	68.00	-8	26,976	-0.03%
2024/08/22	12	68.31	14	67.89	67.60	-2	30,280	-0.01%
2024/08/21	37.5	68.76	18	68.98	68.60	19.5	31,636	0.06%
2024/08/20	224.5	69.63	100.2	69.25	69.70	124.3	31,724	0.39%	大買/鉅額交易
2024/08/19	42.6	65.85	16.1	66.69	65.40	26.5	31,881	0.08%
2024/08/16	1.1	63.38	10.3	64.29	64.40	-9.2	31,873	-0.03%
2024/08/15	10.2	62.60	32	62.86	62.80	-21.9	32,452	-0.07%
2024/08/14	35	62.79	21	62.55	62.60	14	32,660	0.04%
2024/08/13	3	62.03	3	62.37	62.60	0	32,619	0.00%
2024/08/12	3	61.70	5	61.20	61.70	-2	32,714	-0.01%
2024/08/09	16	61.58	0	0.00	61.00	16	32,748	0.05%
2024/08/08	7.1	60.24	13	59.67	59.70	-6	32,750	-0.02%
2024/08/07	25	59.54	16	60.18	60.70	9	32,744	0.03%
2024/08/06	12.2	58.28	18	58.26	57.60	-5.8	32,681	-0.02%
2024/08/05	10.7	59.01	14	60.23	57.90	-3.3	32,661	-0.01%
2024/08/02	3	64.77	6	64.97	64.30	-3	32,547	-0.01%
2024/08/01	2	66.35	5	66.50	66.80	-3	32,644	-0.01%
2024/07/31	1	65.20	2	65.70	65.30	-1	32,853	0.00%
2024/07/30	1	63.80	0	0.00	64.90	1	32,950	0.00%
2024/07/29	10.1	64.21	4.2	64.64	63.70	5.9	32,946	0.02%
2024/07/26	8.1	63.49	14	64.04	64.40	-5.9	32,993	-0.02%
2024/07/23	9.1	65.25	1.4	65.16	65.10	7.7	33,330	0.02%
2024/07/22	48.1	64.70	20	65.90	64.30	28.1	33,406	0.08%
2024/07/19	33.3	68.06	28	67.98	67.50	5.3	33,335	0.02%
2024/07/18	28.1	68.73	21	69.07	68.90	7.1	33,891	0.02%
2024/07/17	26.1	70.41	23	70.73	70.40	3.1	34,191	0.01%
2024/07/16	9.1	70.10	6	69.87	69.50	3.1	34,142	0.01%
2024/07/15	116.2	70.94	7	71.27	70.60	109.2	34,127	0.32%	大買/鉅額交易
2024/07/12	23	71.97	4	71.80	71.50	19	34,071	0.06%
2024/07/11	37	73.58	45.2	73.49	73.00	-8.2	33,970	-0.02%
2024/07/10	21	72.35	7	72.90	73.10	14	33,628	0.04%
2024/07/09	56	72.22	45	72.33	72.00	11	33,380	0.03%
2024/07/08	21	72.75	55.3	73.42	71.60	-34.3	32,906	-0.10%
2024/07/05	89	71.03	50	70.82	71.50	39	32,640	0.12%
2024/07/04	53.1	70.19	54.1	69.51	70.10	-1	32,616	0.00%
2024/07/03	22.1	67.80	7.2	67.84	67.50	14.9	32,408	0.05%
2024/07/02	40.2	68.42	33.1	68.29	67.60	7.1	32,567	0.02%
2024/07/01	34.2	70.70	1	70.50	70.40	33.2	32,728	0.10%
2024/06/28	74	71.81	25.1	71.82	71.30	48.9	33,047	0.15%
2024/06/27	13.2	70.88	10	71.04	70.60	3.2	33,231	0.01%
2024/06/26	24.1	72.79	85.7	72.56	72.30	-61.6	33,789	-0.18%
2024/06/25	22.1	71.35	34.4	72.22	73.40	-12.3	35,672	-0.03%
2024/06/24	25.6	70.53	24	70.35	70.30	1.6	36,126	0.00%
2024/06/21	49.9	71.19	17	71.12	71.80	32.9	36,166	0.09%
2024/06/20	39.2	71.32	65.2	70.98	72.20	-26	36,002	-0.07%
2024/06/19	5.3	68.96	13	68.87	68.00	-7.7	35,568	-0.02%
2024/06/18	23.5	68.63	12	68.58	68.20	11.5	35,940	0.03%
2024/06/17	30.2	68.27	11	68.26	68.10	19.2	36,938	0.05%
2024/06/14	35	68.61	29	68.93	68.70	6	37,193	0.02%
2024/06/13	27	68.39	51.8	68.16	68.20	-24.7	37,283	-0.07%
2024/06/12	28.5	67.13	35.1	66.92	67.80	-6.6	38,048	-0.02%
2024/06/11	63	66.99	90.2	66.51	66.20	-27.2	38,536	-0.07%
2024/06/07	32.4	68.38	20.2	68.31	67.80	12.2	40,000	0.03%
2024/06/06	88	70.26	44	69.75	68.50	44	40,154	0.11%
2024/06/05	52.2	69.02	65.6	69.51	69.30	-13.4	39,267	-0.03%
2024/06/04	61.4	69.41	57.2	69.73	68.10	4.2	38,356	0.01%
2024/06/03	118.1	73.25	68.5	72.32	72.20	49.6	37,454	0.13%	大買/
2024/05/31	164.4	75.15	132.7	76.21	73.10	31.7	36,215	0.09%	大買/大賣/
2024/05/30	130.5	73.29	76	72.67	72.10	54.5	33,375	0.16%	大買/
2024/05/29	166.6	74.84	169.9	75.31	74.60	-3.3	32,308	-0.01%	大買/大賣/
2024/05/28	280.9	74.12	206	74.15	72.70	74.9	30,144	0.25%	大買/大賣/
2024/05/27	17	70.43	101.1	71.16	71.50	-84.1	26,731	-0.31%	大賣/
2024/05/24	35.1	64.21	27.1	64.76	65.00	8	25,224	0.03%
2024/05/23	102.3	64.86	83.3	65.48	65.30	19	24,805	0.08%	大買/
2024/05/22	60.9	63.86	47.1	63.96	63.60	13.9	23,643	0.06%
2024/05/21	58	64.05	60	63.49	64.80	-2	23,189	-0.01%
2024/05/20	8.1	61.38	29	62.50	62.10	-20.9	22,450	-0.09%
2024/05/17	0.1	60.91	6	61.10	61.20	-5.9	22,192	-0.03%
2024/05/16	35	61.34	42.3	61.50	61.10	-7.3	22,142	-0.03%
2024/05/15	14.3	59.69	12	60.09	60.10	2.3	21,984	0.01%
2024/05/14	25.2	60.64	5	60.84	60.90	20.2	21,890	0.09%
2024/05/13	16.4	60.29	10.2	60.32	60.10	6.1	21,783	0.03%
2024/05/10	5.5	60.19	11.5	60.26	60.60	-6.1	21,714	-0.03%
2024/05/09	6.5	61.75	5	61.84	60.80	1.5	21,626	0.01%
2024/05/08	44	61.30	2.2	61.40	61.30	41.8	21,452	0.20%
2024/05/07	17.1	61.77	9	61.94	61.70	8.1	21,360	0.04%
2024/05/06	20.1	61.95	8	62.23	62.10	12.1	21,150	0.06%
2024/05/03	8	60.96	11	61.86	60.70	-3	20,835	-0.01%
2024/05/02	6	60.78	2	60.90	60.70	4	20,678	0.02%
2024/04/30	11	61.94	2	62.55	61.60	9	20,587	0.04%
2024/04/29	22.5	62.89	40.1	62.91	62.40	-17.6	20,438	-0.09%
2024/04/26	7	61.77	4	61.75	61.40	3	19,997	0.02%
2024/04/25	16	61.28	8	60.99	60.90	8	19,794	0.04%
2024/04/24	22.1	61.89	78.4	62.25	62.00	-56.3	19,592	-0.29%
2024/04/23	16.5	59.75	43	59.28	60.30	-26.5	18,907	-0.14%
2024/04/22	3	56.00	0	0.00	57.00	3	18,438	0.02%
2024/04/19	11.1	55.35	26	55.45	55.80	-15	18,278	-0.08%
2024/04/18	5	55.66	6	55.72	56.50	-1	18,105	-0.01%
2024/04/17	20	55.67	13	55.69	55.60	7	17,987	0.04%
2024/04/16	34.1	55.19	20	55.73	55.00	14.1	17,836	0.08%
2024/04/15	23.1	57.69	13.2	57.88	57.50	9.9	17,596	0.06%
2024/04/12	28.1	58.68	15	58.75	58.50	13.1	17,434	0.07%
2024/04/11	89.4	59.64	44.1	59.06	59.10	45.3	17,226	0.26%
2024/04/10	28.3	61.71	28	61.92	61.20	0.3	16,729	0.00%
2024/04/09	50	63.68	14.1	63.59	63.00	35.9	16,351	0.22%
2024/04/08	9.3	63.18	18	63.19	63.50	-8.7	15,980	-0.05%
2024/04/03	22.9	63.57	13.2	63.67	64.00	9.6	15,670	0.06%
2024/04/02	24	64.40	21	64.67	64.90	3	15,264	0.02%
2024/04/01	52.2	64.70	34	64.41	63.80	18.2	14,706	0.12%
2024/03/29	58	63.41	59	63.35	63.00	-1	14,144	-0.01%
2024/03/28	131.5	66.06	96	66.46	65.10	35.5	13,289	0.27%	大買/
2024/03/27	42.1	61.37	109.9	63.05	63.60	-67.8	10,914	-0.62%	大賣/
2024/03/26	17.9	58.41	12	58.82	57.90	5.9	9,790	0.06%
2024/03/25	31.8	58.47	30.8	58.86	58.70	1	9,502	0.01%
2024/03/22	26.4	59.22	46	59.60	59.00	-19.7	9,239	-0.21%
2024/03/21	65.2	58.96	64	59.18	59.10	1.2	8,698	0.01%
2024/03/20	138.1	58.74	128	58.63	58.20	10.1	8,078	0.13%	大買/大賣/
2024/03/19	40.8	55.54	40	56.25	58.10	0.8	6,912	0.01%
2024/03/18	48.2	54.64	28	54.97	55.40	20.2	6,431	0.31%
2024/03/15	36	56.97	27	56.84	55.60	9	6,066	0.15%
2024/03/14	94	54.22	91	54.89	53.70	3	4,982	0.06%
2024/03/13	81	58.55	105.1	59.22	58.90	-24.1	4,239	-0.57%	大賣/
2024/03/12	10	51.30	39.1	53.95	55.30	-29.1	2,479	-1.17%
2024/03/11	1	50.30	1.1	50.40	50.30	-0.1	2,126	0.00%
2024/03/08	5	49.25	3	49.30	49.20	2	2,072	0.10%
2024/03/06	9	49.87	1	49.80	49.80	8	2,002	0.40%
2024/03/05	2	50.80	0	0.00	50.50	2	1,996	0.10%
2024/03/04	0	0.00	2.3	50.09	50.00	-2.3	1,969	-0.12%
2024/03/01	5	49.50	0	0.00	49.30	5	1,953	0.26%
2024/02/29	1	49.70	0.7	49.85	49.70	0.3	1,952	0.01%
2024/02/27	10	49.87	0	0.00	49.70	10	1,931	0.52%
2024/02/26	5	49.97	2	50.05	50.00	3	1,928	0.16%
2024/02/23	6	50.13	0	0.00	50.10	6	1,936	0.31%
2024/02/22	1	50.80	0	0.00	50.70	1	1,954	0.05%
2024/02/21	1	50.10	0.3	50.40	50.10	0.7	1,946	0.04%
2024/02/20	0	0.00	5	50.10	50.30	-5	1,966	-0.25%
2024/02/19	5	49.95	0	0.00	50.30	5	1,984	0.25%
2024/02/16	17	49.42	0	0.00	49.40	17	2,021	0.84%
2024/02/15	2	49.28	0	0.00	49.40	2	2,030	0.10%
2024/02/05	1	50.20	0.1	50.30	50.20	1	1,996	0.05%
2024/01/31	2	50.20	0	0.00	50.50	2	2,013	0.10%
2024/01/26	1	50.50	0	0.00	50.50	1	2,051	0.05%
2024/01/19	0	0.00	1	49.65	49.70	-1	2,183	-0.05%
2024/01/18	2	49.65	0	0.00	49.60	2	2,193	0.09%
2024/01/17	6	50.01	2	49.65	49.65	4	2,182	0.18%
2024/01/16	1	50.60	1	50.80	50.80	0	2,151	0.00%
2024/01/12	2	51.30	0	0.00	51.40	2	2,207	0.09%
2024/01/10	5	51.16	3	51.30	51.20	2	2,301	0.09%
2024/01/08	3	51.60	2	51.70	51.60	1	2,321	0.04%
2024/01/05	3	51.77	0	0.00	51.80	3	2,331	0.13%
2024/01/04	4	51.90	0	0.00	51.90	4	2,373	0.17%
2024/01/03	9	52.08	0	0.00	52.10	9	2,429	0.37%
2024/01/02	3	52.77	0	0.00	52.80	3	2,540	0.12%
2023/12/29	0	52.70	6	53.10	53.10	-6	2,580	-0.23%
2023/12/28	0	0.00	4	52.60	52.70	-4	2,568	-0.16%
2023/12/26	1	52.20	1	52.20	52.20	0	2,665	0.00%
2023/12/25	0.3	51.90	0	0.00	51.90	0.3	2,740	0.01%
2023/12/22	1	51.50	0	0.00	51.70	1	2,801	0.04%
2023/12/21	2	51.80	0	0.00	51.70	2	2,840	0.07%
2023/12/20	1	51.90	1	52.00	52.30	0	2,890	0.00%
2023/12/19	4	51.48	2	51.55	51.60	2	2,959	0.07%
2023/12/18	0	0.00	2	51.90	52.00	-2	3,097	-0.06%
2023/12/15	2	52.20	3	52.10	52.00	-1	3,417	-0.03%
2023/12/14	2	51.85	0	0.00	52.00	2	4,109	0.05%
2023/12/12	0	0.00	1	51.40	51.30	-1	4,373	-0.02%
2023/12/11	2	51.25	0	0.00	51.30	2	4,414	0.05%
2023/12/08	1	51.70	0	0.00	51.60	1	4,421	0.02%
2023/12/07	7	51.81	2	51.60	51.50	5	4,462	0.11%
2023/12/06	15.1	52.13	3	51.97	52.00	12.1	4,460	0.27%
2023/12/05	1.1	53.11	0	0.00	53.10	1.1	4,399	0.02%
2023/12/04	3	53.27	0	0.00	53.20	3	4,412	0.07%
2023/12/01	3.1	53.20	3	53.17	53.20	0.1	4,468	0.00%
2023/11/30	3	53.23	2	53.40	53.30	1	4,461	0.02%
2023/11/29	2	53.45	6	53.50	53.40	-4	4,483	-0.09%
2023/11/28	0	0.00	1.4	53.37	53.40	-1.4	4,543	-0.03%
2023/11/27	2	53.40	2	53.00	53.00	0	4,565	0.00%
2023/11/22	2	53.10	2	53.20	53.30	0	4,559	0.00%
2023/11/21	3	53.23	3	53.47	53.50	0	4,550	0.00%
2023/11/20	0	0.00	2	53.00	53.00	-2	4,545	-0.04%
2023/11/17	2	53.00	2	53.20	53.20	0	4,530	0.00%
2023/11/14	1	52.40	0	0.00	52.30	1	4,459	0.02%
2023/11/10	2	52.10	10	52.10	52.20	-8	4,482	-0.18%
2023/11/09	4	52.40	0	0.00	52.30	4	4,488	0.09%
2023/11/08	2	52.35	0	0.00	52.20	2	4,509	0.04%
2023/11/07	1	52.20	1	52.50	52.20	0	4,501	0.00%
2023/11/06	0	0.00	45	52.22	52.50	-45	4,527	-0.99%
2023/11/03	0	0.00	2	52.90	52.70	-2	4,530	-0.04%
2023/11/01	2	52.40	0	0.00	52.20	2	4,596	0.04%
2023/10/31	5	52.80	0	52.40	52.40	5	4,583	0.11%
2023/10/30	1	51.90	0	0.00	51.80	1	4,597	0.02%
2023/10/26	1	52.30	0	0.00	52.30	1	4,608	0.02%
2023/10/24	2	52.85	1	53.00	53.10	1	4,689	0.02%
2023/10/23	5	53.60	0.2	53.60	53.50	4.8	4,929	0.10%
2023/10/20	2	54.35	6	54.38	54.70	-4	5,472	-0.07%
2023/10/19	3	54.94	2	55.10	55.10	1	5,484	0.02%
2023/10/18	2	55.80	0	0.00	55.50	2	5,484	0.04%
2023/10/17	2	56.70	2	56.40	56.40	0	5,440	0.00%
2023/10/16	10	56.53	0	0.00	56.60	10	5,478	0.18%
2023/10/13	2	57.30	2	57.20	57.20	0	5,601	0.00%
2023/10/12	1	57.30	3	57.83	58.00	-2	5,683	-0.04%
2023/10/11	0	0.00	28	57.31	57.40	-28	5,704	-0.49%
2023/10/06	5	56.80	3	56.43	56.50	2	5,731	0.03%
2023/10/05	0	0.00	2	58.10	58.20	-2	5,621	-0.04%
2023/10/02	1	57.10	1	57.80	57.60	0	5,518	0.00%
2023/09/28	1	56.30	4	57.08	57.70	-3	5,487	-0.05%
2023/09/27	2	56.00	1	56.10	55.90	1	5,446	0.02%
2023/09/26	11	56.95	2	56.30	56.30	9	5,403	0.17%
2023/09/25	1	57.40	0	0.00	57.60	1	5,400	0.02%
2023/09/22	16	57.68	5	57.48	57.50	11	5,379	0.20%
2023/09/21	14.2	58.53	1	58.20	58.00	13.2	5,321	0.25%
2023/09/20	11	59.33	7	59.17	58.90	4	5,188	0.08%
2023/09/19	12	61.39	40	60.94	60.70	-28	4,915	-0.57%
2023/09/18	0	57.50	14	58.38	57.10	-14	4,282	-0.33%
2023/09/15	4	57.55	4	58.50	59.00	0	4,137	0.00%
2023/09/14	1	57.50	4	57.50	57.50	-3	3,996	-0.08%
2023/09/13	2	56.60	3	56.97	56.50	-1	3,967	-0.03%
2023/09/12	0	0.00	3	57.27	57.30	-3	4,003	-0.07%
2023/09/11	1	56.30	0	0.00	56.20	1	3,998	0.03%
2023/09/07	3	56.50	1	57.00	56.50	2	4,094	0.05%
2023/09/06	0	0.00	6	57.20	57.10	-6	4,090	-0.15%
2023/09/04	2	55.80	0	0.00	55.90	2	4,034	0.05%
2023/09/01	7	56.99	0	0.00	57.00	7	4,010	0.17%
2023/08/31	0	55.90	0	0.00	55.70	0	3,965	0.00%
2023/08/30	5	55.10	1	55.10	55.30	4	3,950	0.10%
2023/08/22	1	54.30	0	0.00	54.30	1	4,121	0.02%
2023/08/21	4	54.95	2	54.30	54.30	2	4,116	0.05%
2023/08/18	1	54.70	0	0.00	55.00	1	4,112	0.02%
2023/08/17	2	53.90	2	54.70	54.90	0	4,100	0.00%
2023/08/16	0	0.00	5	54.50	54.80	-5	4,072	-0.12%
2023/08/14	2	56.20	2	55.65	55.70	0	4,055	0.00%
2023/08/11	0	0.00	3	56.10	56.10	-3	4,036	-0.07%
2023/08/10	6	56.62	2	56.30	56.20	4	4,024	0.10%
2023/08/09	1	57.00	6	57.15	56.90	-5	3,989	-0.13%
2023/08/08	1	56.60	2	56.65	56.60	-1	3,967	-0.03%
2023/08/07	0	0.00	41	56.18	56.20	-41	3,944	-1.04%
2023/08/02	31	55.14	1	55.50	54.50	30	3,906	0.77%
2023/08/01	22	55.80	0	0.00	55.70	22	3,843	0.57%
2023/07/31	2	56.15	0	0.00	55.70	2	3,826	0.05%
2023/07/28	33	56.13	2.3	56.16	56.30	30.8	3,781	0.81%
2023/07/27	6	57.08	0	0.00	56.90	6	3,731	0.16%
2023/07/26	18.4	58.69	0	0.00	57.00	18.4	3,664	0.50%
2023/07/25	10	59.49	43.1	58.14	59.50	-33.1	3,399	-0.97%
2023/07/21	2	54.25	1	54.10	54.30	1	2,766	0.04%
2023/07/20	2	55.30	1	55.70	55.20	1	2,750	0.04%
2023/07/19	12	56.23	0.5	56.40	55.90	11.5	2,738	0.42%
2023/07/18	9	57.44	11.9	58.14	57.40	-2.9	2,693	-0.11%
2023/07/17	10.1	56.70	7	57.37	57.20	3.1	2,560	0.12%
2023/07/14	0	0.00	0.4	55.90	56.20	-0.4	2,497	-0.02%
2023/07/13	20.3	55.50	11	55.09	54.90	9.3	2,433	0.38%
2023/07/12	2	54.10	0	0.00	54.00	2	2,351	0.09%
2023/07/11	0.1	53.80	0	0.00	53.60	0.1	2,347	0.01%
2023/07/07	2	52.60	2	52.90	52.90	0	2,353	0.00%
2023/07/06	1	53.30	3	53.23	53.00	-2	2,335	-0.09%
2023/07/05	1	53.80	0	0.00	53.70	1	2,299	0.04%
2023/07/04	0.3	54.90	0	0.00	54.70	0.3	2,283	0.01%
2023/06/30	0.3	55.80	2	55.60	55.60	-1.8	2,322	-0.08%
2023/06/28	2	56.05	2	56.20	56.00	0	2,437	0.00%
2023/06/27	5	56.44	3	55.77	55.80	2	2,426	0.08%
2023/06/26	1.3	57.94	0	0.00	57.60	1.3	2,398	0.05%
2023/06/21	1	56.00	2	56.00	55.60	-1	2,314	-0.04%
2023/06/19	0.3	56.19	14	55.91	56.50	-13.8	2,318	-0.59%
2023/06/16	0	0.00	5	56.76	56.00	-5	2,301	-0.22%
2023/06/15	4	56.70	4	56.70	56.50	0	2,246	0.00%
2023/06/14	2	57.05	90.5	56.89	56.50	-88.5	2,238	-3.95%
2023/06/13	1	55.90	17	55.97	55.80	-16	2,150	-0.74%
2023/06/12	2	54.90	0	0.00	55.40	2	2,109	0.09%
2023/06/08	0	0.00	4	55.05	55.00	-4	2,106	-0.19%
2023/06/06	0	0.00	1	55.60	55.70	-1	2,168	-0.05%
2023/06/05	1	55.60	2	55.55	55.80	-1	2,223	-0.04%
2023/06/02	10	55.90	6.5	56.12	55.90	3.5	2,258	0.15%
2023/06/01	1.5	55.23	15.1	55.60	55.80	-13.6	2,232	-0.61%
2023/05/31	5	54.84	17	54.92	54.30	-12	2,170	-0.55%
2023/05/30	30	54.70	27	54.76	54.50	3	2,127	0.14%
2023/05/29	10	54.00	0	0.00	54.20	10	2,119	0.47%
2023/05/19	2	53.95	1	54.00	53.90	1	2,281	0.04%
2023/05/17	0.1	53.27	0	0.00	53.50	0.1	2,337	0.00%
2023/05/11	6	52.77	6	52.42	52.40	0	2,424	0.00%
2023/05/10	4	53.00	6	53.00	53.10	-2	2,455	-0.08%
2023/05/09	4	53.70	0	0.00	53.80	4	2,476	0.16%
2023/05/03	15	53.80	0	0.00	53.80	15	2,903	0.52%
2023/05/02	1	53.90	0	0.00	53.80	1	3,026	0.03%
2023/04/25	0	0.00	2	53.60	52.60	-2	3,295	-0.06%
2023/04/24	1	53.50	1	53.70	53.40	0	3,305	0.00%
2023/04/21	0	0.00	2	53.80	53.80	-2	3,344	-0.06%
2023/04/20	2	54.60	6	54.90	54.40	-4	3,354	-0.12%
2023/04/19	7	55.60	0	0.00	55.00	7	3,398	0.21%
2023/04/18	0	0.00	0.2	54.80	54.80	-0.2	3,409	-0.01%
2023/04/17	0	0.00	1	55.20	55.00	-1	3,409	-0.03%
2023/04/14	1	55.10	0	0.00	54.80	1	3,409	0.03%
2023/04/13	0	0.00	1	54.90	54.70	-1	3,423	-0.03%
2023/04/11	0	0.00	0.2	55.50	55.70	-0.2	3,462	-0.01%
2023/04/10	0	0.00	1.1	55.30	55.50	-1.1	3,501	-0.03%
2023/04/07	4	55.63	4	55.95	55.50	0	3,495	0.00%
2023/04/06	2	55.80	19	56.06	56.10	-17	3,468	-0.49%
2023/03/31	0	0.00	2	56.10	55.90	-2	3,415	-0.06%
2023/03/30	11	55.60	3	55.67	55.60	8	3,385	0.24%
2023/03/29	5	55.26	5	55.24	55.50	0	3,342	0.00%
2023/03/28	1	54.10	1	53.50	53.50	0	3,252	0.00%
2023/03/27	0	0.00	2	54.00	54.00	-2	3,260	-0.06%
2023/03/24	0	0.00	1	54.50	54.70	-1	3,272	-0.03%
2023/03/23	0	0.00	9	53.73	53.90	-9	3,251	-0.28%
2023/03/22	1	53.20	0.2	53.20	53.30	0.8	3,255	0.02%
2023/03/21	0	0.00	2	53.30	53.30	-2	3,332	-0.06%
2023/03/17	7.1	52.35	0	0.00	52.20	7.1	3,337	0.21%
2023/03/16	1	52.10	0	0.00	51.90	1	3,323	0.03%
2023/03/15	2	52.85	2	52.80	52.70	0	3,343	0.00%
2023/03/14	23	52.83	1	53.10	52.90	22	3,392	0.65%
2023/03/13	1	53.00	0	0.00	53.60	1	3,484	0.03%
2023/03/10	7	54.07	1	53.70	53.60	6	3,664	0.16%
2023/03/09	1.7	55.01	11	54.90	54.90	-9.3	3,665	-0.25%
2023/03/08	69	55.11	2	55.20	55.20	67	3,746	1.79%
2023/03/07	46	56.25	5.1	55.94	56.00	41	3,688	1.11%
2023/03/06	26	55.42	4	55.95	55.90	22	3,654	0.60%
2023/03/03	3	55.13	2	55.30	55.20	1	3,635	0.03%
2023/03/02	0	0.00	1	55.20	55.20	-1	3,633	-0.03%
2023/02/24	3	56.23	1	55.60	55.50	2	3,620	0.06%
2023/02/22	1	54.90	0	0.00	55.20	1	3,564	0.03%
2023/02/20	2	56.20	0	0.00	56.00	2	3,617	0.06%
2023/02/17	1	55.10	0	0.00	55.30	1	3,625	0.03%
2023/02/16	0	0.00	10	55.00	55.10	-10	3,670	-0.27%
2023/02/15	2	54.60	0	0.00	54.50	2	3,743	0.05%
2023/02/10	4	55.25	2	54.60	54.60	2	3,788	0.05%
2023/02/09	1	55.40	0	0.00	55.50	1	3,733	0.03%
2023/02/08	3	55.97	7	55.80	55.80	-4	3,710	-0.11%
2023/02/07	9	55.98	2	56.20	56.20	7	3,671	0.19%
2023/02/06	2	56.10	2	56.50	56.50	0	3,643	0.00%
2023/02/03	6	56.43	2	56.30	56.30	4	3,593	0.11%
2023/02/02	0	0.00	6	56.38	56.40	-6	3,504	-0.17%
2023/02/01	1	54.80	4	54.80	55.00	-3	3,320	-0.09%
2023/01/31	10	54.47	2	54.20	54.20	8	3,260	0.25%
2023/01/30	0	0.00	15	55.28	55.40	-15	3,155	-0.48%
2023/01/17	0	0.00	2	52.30	52.20	-2	2,909	-0.07%
2023/01/16	1	52.80	1	52.40	52.40	0	2,922	0.00%
2023/01/13	0	0.00	1	52.70	52.60	-1	2,934	-0.03%
2023/01/11	6	53.47	3	53.80	53.80	3	2,937	0.10%
2023/01/09	1	53.20	1	53.10	53.20	0	2,923	0.00%
2023/01/06	1	52.30	5	52.30	52.40	-4	2,890	-0.14%
2023/01/05	2	51.60	2	51.00	51.00	0	2,871	0.00%
2023/01/04	1	51.40	21	51.31	51.40	-20	2,869	-0.70%
2023/01/03	2	52.00	3	51.13	51.30	-1	2,882	-0.03%
2022/12/30	2	52.05	0	0.00	51.90	2	2,868	0.07%
2022/12/29	1	51.70	20	51.19	51.00	-19	2,841	-0.67%
2022/12/28	3	52.30	8	52.25	52.30	-5	2,828	-0.18%
2022/12/26	0	0.00	0.1	51.40	51.10	-0.1	2,790	0.00%
2022/12/22	2	51.20	0	0.00	52.00	2	2,833	0.07%
2022/12/20	6	51.30	2	51.00	51.00	4	2,826	0.14%
2022/12/19	1	52.00	0	0.00	51.90	1	2,840	0.04%
2022/12/16	8	52.56	0	0.00	52.60	8	2,839	0.28%
2022/12/15	1	53.80	1	53.60	53.80	0	2,802	0.00%
2022/12/14	5	53.20	2.2	53.46	53.70	2.8	2,803	0.10%
2022/12/13	0	0.00	7	53.83	53.70	-7	2,770	-0.25%
2022/12/12	3	52.70	3	52.70	52.80	0	2,691	0.00%
2022/12/09	4	52.95	0	0.00	53.20	4	2,735	0.15%
2022/12/08	0	0.00	1	53.10	52.70	-1	2,718	-0.04%
2022/12/06	0	0.00	1	53.50	53.20	-1	2,685	-0.04%
2022/12/05	8	54.23	1	54.40	54.20	7	2,636	0.27%
2022/12/02	26.2	54.07	5	53.66	54.00	21.2	2,540	0.83%
2022/12/01	4	52.15	0	0.00	51.90	4	2,378	0.17%
2022/11/30	2	51.80	13	51.65	52.10	-11	2,386	-0.46%
2022/11/29	1	50.10	2	50.00	50.10	-1	2,294	-0.04%
2022/11/25	0	0.00	1	50.00	49.95	-1	2,287	-0.04%
2022/11/23	2	49.75	0	0.00	49.75	2	2,299	0.09%
2022/11/21	1	49.40	0	0.00	49.55	1	2,355	0.04%
2022/11/18	2	49.53	0	0.00	49.65	2	2,364	0.08%
2022/11/16	6	50.67	2	50.10	50.10	4	2,340	0.17%
2022/11/15	1	49.80	2	49.55	49.60	-1	2,273	-0.04%
2022/11/14	1	48.60	1	49.40	49.50	0	2,234	0.00%
2022/11/11	0	0.00	2	48.80	48.85	-2	2,177	-0.09%
2022/11/07	1	46.15	1	46.00	46.30	0	2,114	0.00%
2022/11/04	2	45.15	2	45.65	45.65	0	2,160	0.00%
2022/11/03	0	0.00	1	45.55	45.55	-1	2,187	-0.05%
2022/11/02	0	0.00	1	45.80	45.70	-1	2,194	-0.05%
2022/11/01	2.1	45.15	1	45.35	45.45	1.1	2,199	0.05%
2022/10/31	1	45.45	0	0.00	45.20	1	2,201	0.05%
2022/10/28	2	45.90	0	0.00	45.50	2	2,201	0.09%
2022/10/26	3	45.55	0	0.00	45.50	3	2,227	0.13%
2022/10/24	0	0.00	2	46.20	45.95	-2	2,225	-0.09%
2022/10/20	1	45.30	3	45.83	45.95	-2	2,224	-0.09%
2022/10/19	2	46.55	3	46.07	46.00	-1	2,210	-0.05%
2022/10/17	2	46.60	2	46.65	46.45	0	2,258	0.00%
2022/10/14	1	46.10	2	46.08	46.10	-1	2,267	-0.04%
2022/10/13	3	45.50	2	45.50	45.25	1	2,296	0.04%
2022/10/12	0	0.00	3	46.28	46.15	-3	2,271	-0.13%
2022/10/11	3	46.27	3	46.42	46.35	0	2,287	0.00%
2022/10/07	1	47.35	2	47.50	47.40	-1	2,296	-0.04%
2022/10/06	4	46.85	0	0.00	47.00	4	2,319	0.17%
2022/10/05	0	0.00	1	46.85	46.55	-1	2,364	-0.04%
2022/10/03	2	45.50	2	45.30	45.30	0	2,379	0.00%
2022/09/28	2	46.15	2	45.20	45.15	0	2,452	0.00%
2022/09/27	0.6	46.40	0	0.00	46.40	0.6	2,460	0.02%
2022/09/26	2	46.00	1	46.15	45.80	1	2,514	0.04%
2022/09/23	2	47.00	2	46.75	46.75	0	2,600	0.00%
2022/09/22	0	46.95	0	0.00	47.20	0	2,734	0.00%
2022/09/21	0	47.95	0	0.00	47.35	0	2,775	0.00%
2022/09/20	1	48.20	2	48.05	48.30	-1	2,770	-0.04%
2022/09/16	3	48.33	1	48.30	48.00	2	2,831	0.07%
2022/09/14	0	49.10	1	48.60	48.85	-1	2,866	-0.03%
2022/09/13	0	0.00	1	50.00	49.80	-1	2,901	-0.03%
2022/09/12	0	0.00	1	49.00	49.00	-1	3,011	-0.03%
2022/09/07	6	47.33	10	47.30	47.15	-4	3,249	-0.12%
2022/09/06	2	48.15	10	48.30	48.15	-8	3,297	-0.24%
2022/09/02	1	50.60	1	50.60	50.10	0	3,404	0.00%
2022/09/01	3	50.20	2	50.20	50.20	1	3,454	0.03%
2022/08/31	11	50.77	3	50.80	50.60	8	3,532	0.23%
2022/08/29	1	50.50	2	50.40	50.20	-1	3,669	-0.03%
2022/08/26	1	51.60	1	50.80	51.60	0	3,781	0.00%
2022/08/25	0	0.00	1	50.70	50.70	-1	4,102	-0.02%
2022/08/24	3	50.27	0	0.00	50.30	3	4,467	0.07%
2022/08/23	2	50.00	0	0.00	50.00	2	6,013	0.03%
2022/08/18	0	0.00	1	50.00	50.20	-1	6,430	-0.02%
2022/08/15	3	50.67	1	50.60	50.40	2	6,717	0.03%
2022/08/12	1	50.80	1	50.80	51.10	0	6,721	0.00%
2022/08/11	1	50.30	0	0.00	50.60	1	6,755	0.01%
2022/08/10	0	0.00	11	49.55	49.80	-11	6,770	-0.16%
2022/08/09	1	49.10	1	48.80	49.10	0	6,837	0.00%
2022/08/04	2	47.80	2	47.80	47.95	0	7,101	0.00%
2022/08/03	0	0.00	1	48.05	48.10	-1	7,121	-0.01%
2022/08/02	0	0.00	1	48.20	48.30	-1	7,144	-0.01%
2022/08/01	5	49.65	0	0.00	49.50	5	7,140	0.07%
2022/07/29	2	49.20	0	0.00	49.25	2	7,144	0.03%
2022/07/28	10	49.25	0	0.00	49.30	10	7,157	0.14%
2022/07/25	0	0.00	15	49.25	49.20	-15	7,216	-0.21%
2022/07/22	6	49.53	4	49.30	49.20	2	7,219	0.03%
2022/07/21	10	48.41	17	48.22	48.75	-7	7,194	-0.10%
2022/07/20	11	47.94	0	0.00	47.50	11	7,182	0.15%
2022/07/19	0	0.00	0	47.00	46.90	0	7,176	0.00%
2022/07/18	4	46.80	0	0.00	47.00	4	7,226	0.06%
2022/07/15	2	46.45	0	0.00	46.60	2	7,237	0.03%
2022/07/14	1	46.95	1	47.05	46.80	0	7,239	0.00%
2022/07/13	5.2	47.33	0	0.00	47.05	5.2	7,246	0.07%
2022/07/12	1	45.75	3	45.55	45.70	-2	7,211	-0.03%
2022/07/08	1	46.25	2.4	46.71	46.05	-1.4	7,190	-0.02%
2022/07/07	0.5	45.89	1	45.85	46.25	-0.5	7,184	-0.01%
2022/07/06	1	45.40	0	0.00	45.10	1	7,162	0.01%
2022/07/05	3	46.20	1	46.90	46.55	2	7,137	0.03%
2022/07/04	2	46.00	1	46.15	45.70	1	7,133	0.01%
2022/07/01	18	47.46	0	0.00	47.00	18	7,121	0.25%
2022/06/30	7.1	49.95	0	0.00	49.30	7.1	7,040	0.10%
2022/06/29	4	52.35	1	52.40	52.20	3	6,921	0.04%
2022/06/28	2	53.10	0	0.00	53.10	2	6,904	0.03%
2022/06/23	0	0.00	2	52.30	52.50	-2	6,879	-0.03%
2022/06/22	1	53.30	2	53.95	53.20	-1	6,844	-0.01%
2022/06/21	0	0.00	1	53.70	54.60	-1	6,830	-0.01%
2022/06/20	5.1	53.47	1	53.60	52.90	4.1	6,795	0.06%
2022/06/17	3	54.40	1	54.40	55.50	2	6,680	0.03%
2022/06/16	5	55.84	0	0.00	55.20	5	6,524	0.08%
2022/06/15	6.2	56.67	2	56.60	56.20	4.2	6,514	0.06%
2022/06/14	0	0.00	3	56.30	56.40	-3	6,485	-0.05%
2022/06/13	3	55.37	8	55.55	55.50	-5	6,436	-0.08%
2022/06/10	0	0.00	3	56.60	56.40	-3	6,353	-0.05%
2022/06/09	2.5	56.57	2	56.80	56.40	0.5	6,310	0.01%
2022/06/08	6.2	56.56	0	0.00	56.40	6.2	6,213	0.10%
2022/06/07	9	56.47	2	56.50	56.20	7	6,155	0.11%
2022/06/06	5	56.50	3	56.40	56.30	2	6,090	0.03%
2022/06/02	37	56.88	9	57.01	56.50	28	5,993	0.47%
2022/06/01	18	55.45	20	55.81	56.00	-2	5,706	-0.04%
2022/05/31	16.1	55.21	1	54.50	54.60	15.1	5,360	0.28%
2022/05/30	6	54.08	0	0.00	54.30	6	3,832	0.16%
2022/05/25	1.9	54.70	0	0.00	54.40	1.9	3,678	0.05%
2022/05/24	4	53.60	1	53.40	53.20	3	3,683	0.08%
2022/05/23	3	53.93	0	0.00	53.80	3	3,696	0.08%
2022/05/20	2	54.30	1	54.60	54.50	1	3,641	0.03%
2022/05/19	3	54.10	0	0.00	54.00	3	3,686	0.08%
2022/05/18	2	55.10	0	0.00	55.60	2	3,604	0.06%
2022/05/17	6.3	55.20	6	54.67	54.90	0.3	3,578	0.01%
2022/05/16	12.1	57.06	4	57.15	55.90	8.1	3,497	0.23%
2022/05/13	4.1	58.82	0	0.00	58.50	4.1	3,385	0.12%
2022/05/11	0	0.00	3	61.40	61.30	-3	3,294	-0.09%
2022/05/05	0	0.00	1	61.00	61.30	-1	3,468	-0.03%
2022/05/03	0	0.00	3	59.00	59.90	-3	3,499	-0.09%
2022/04/28	0	0.00	2	58.30	59.00	-2	3,522	-0.06%
2022/04/27	4	58.28	1	57.80	58.50	3	3,536	0.08%
2022/04/25	1	59.20	0	0.00	59.50	1	3,530	0.03%
2022/04/22	2	59.70	3	60.33	60.60	-1	3,496	-0.03%
2022/04/21	1	60.60	0	0.00	60.70	1	3,469	0.03%
2022/04/19	0	0.00	6	60.63	60.10	-6	3,474	-0.17%
2022/04/18	0.2	61.00	0	0.00	60.60	0.2	3,473	0.01%
2022/04/15	1	60.80	2	60.80	60.60	-1	3,480	-0.03%
2022/04/14	2	61.10	0	0.00	61.10	2	3,541	0.06%
2022/04/13	1	60.80	0	0.00	61.40	1	3,592	0.03%
2022/04/12	2	60.20	5	60.20	60.20	-3	3,788	-0.08%
2022/04/11	2	60.20	1	60.20	60.20	1	3,787	0.03%
2022/04/08	2	60.90	0	0.00	60.80	2	3,784	0.05%
2022/04/06	0	0.00	1.1	62.00	61.80	-1.1	3,737	-0.03%
2022/04/01	4	62.10	0	0.00	62.10	4	3,705	0.11%
2022/03/30	1	62.90	0	0.00	62.60	1	3,663	0.03%
2022/03/29	2	63.00	0	0.00	62.70	2	3,649	0.06%
2022/03/25	5	62.88	12	62.88	62.80	-7	3,645	-0.19%
2022/03/24	0	0.00	1	63.00	63.30	-1	3,651	-0.03%
2022/03/23	0	0.00	4	63.00	62.70	-4	3,669	-0.11%
2022/03/21	2	62.50	2	62.30	62.30	0	3,677	0.00%
2022/03/18	14	62.57	4	62.80	62.70	10	3,685	0.27%
2022/03/17	2	62.70	3	62.80	62.90	-1	3,647	-0.03%
2022/03/15	2	61.50	0.3	61.50	61.20	1.7	3,661	0.05%
2022/03/14	3	62.30	0	0.00	62.10	3	3,671	0.08%
2022/03/11	4	62.35	0	0.00	62.40	4	3,733	0.11%
2022/03/10	5	62.72	0	0.00	63.00	5	3,775	0.13%
2022/03/09	1	62.20	0	0.00	61.90	1	3,785	0.03%
2022/03/08	0	62.50	0	0.00	61.90	0	3,808	0.00%
2022/03/07	5	62.04	6	62.90	62.60	-1	3,803	-0.03%
2022/03/04	8	63.73	2	63.70	63.70	6	3,830	0.16%
2022/03/03	0	0.00	3	64.70	64.70	-3	3,864	-0.08%
2022/03/01	5	64.96	2	64.95	64.80	3	3,908	0.08%
2022/02/25	7	63.81	4	63.85	63.80	3	3,836	0.08%
2022/02/24	3	64.33	1	64.20	63.70	2	3,779	0.05%
2022/02/23	1	64.60	3	64.43	64.60	-2	3,696	-0.05%
2022/02/22	4	63.43	3	63.87	63.90	1	3,637	0.03%
2022/02/18	1	62.70	0	0.00	63.00	1	3,636	0.03%
2022/02/17	0	0.00	6	63.38	63.10	-6	3,784	-0.16%
2022/02/16	4	62.58	1	62.70	62.90	3	3,852	0.08%
2022/02/15	5	62.10	0	0.00	62.00	5	3,898	0.13%
2022/02/14	4	62.08	2	62.40	62.30	2	4,021	0.05%
2022/02/11	5	63.00	0	0.00	63.30	5	4,071	0.12%
2022/02/10	1	63.10	2	63.35	63.60	-1	4,106	-0.02%
2022/02/09	12	61.22	2	61.20	61.40	10	4,034	0.25%
2022/02/08	3.2	60.12	3	61.07	61.10	0.2	4,088	0.00%
2022/02/07	1	60.00	0	0.00	60.20	1	4,198	0.02%
2022/01/26	3	60.13	1	60.10	60.00	2	4,219	0.05%
2022/01/25	4	60.53	0	0.00	60.40	4	4,375	0.09%
2022/01/24	2	61.60	0	0.00	61.50	2	4,369	0.05%
2022/01/20	4	61.93	8	61.30	62.00	-4	4,457	-0.09%
2022/01/19	5	62.18	0	0.00	62.00	5	4,484	0.11%
2022/01/18	1	63.00	0	0.00	62.60	1	4,506	0.02%
2022/01/14	1	62.50	1	62.30	62.40	0	4,656	0.00%
2022/01/12	2	63.30	2	63.20	63.30	0	4,944	0.00%
2022/01/11	0	0.00	1	63.40	63.40	-1	5,062	-0.02%
2022/01/10	5	63.90	0	0.00	64.00	5	5,313	0.09%
2022/01/07	4	64.88	0	0.00	64.20	4	5,567	0.07%
2022/01/06	2	65.50	2	65.45	65.70	0	5,601	0.00%
2022/01/05	7	66.37	28	66.51	66.20	-21	5,650	-0.37%
2022/01/03	0	0.00	1	65.10	64.20	-1	5,781	-0.02%
2021/12/28	10	64.90	2	64.90	65.00	8	6,623	0.12%
2021/12/24	3	64.73	16	64.69	64.60	-13	7,497	-0.17%
2021/12/23	0	0.00	1	64.50	64.60	-1	7,932	-0.01%
2021/12/21	5	64.00	0	0.00	64.10	5	8,253	0.06%
2021/12/20	2	63.85	0	0.00	63.60	2	8,387	0.02%
2021/12/17	11	63.72	2	63.75	63.90	9	8,733	0.10%
2021/12/16	2	64.05	1	64.10	64.00	1	9,052	0.01%
2021/12/15	4	64.00	3	63.90	63.90	1	9,158	0.01%
2021/12/14	0	0.00	1	64.30	64.20	-1	9,301	-0.01%
2021/12/13	0	0.00	1	64.70	64.80	-1	9,340	-0.01%
2021/12/10	1	65.20	3	65.37	65.30	-2	9,585	-0.02%
2021/12/09	1	64.50	3	65.10	65.20	-2	9,552	-0.02%
2021/12/08	0	0.00	2	64.50	64.30	-2	9,529	-0.02%
2021/12/07	6	64.42	33	64.30	64.30	-27	9,514	-0.28%
2021/12/06	2	64.50	0	0.00	65.50	2	9,462	0.02%
2021/12/03	1	64.60	7	64.80	64.40	-6	9,490	-0.06%
2021/12/02	1	64.80	0	0.00	64.30	1	9,489	0.01%
2021/12/01	1	64.90	1	64.90	64.90	0	9,490	0.00%
2021/11/30	15	65.21	0	0.00	65.20	15	9,519	0.16%
2021/11/26	6	65.60	0	0.00	65.10	6	9,469	0.06%
2021/11/25	1	66.70	1	66.60	66.60	0	9,412	0.00%
2021/11/24	2	66.60	1	67.00	67.10	1	9,427	0.01%
2021/11/23	2	66.85	1	66.90	66.60	1	9,460	0.01%
2021/11/22	0	0.00	2	67.10	67.10	-2	9,442	-0.02%
2021/11/19	34	66.91	14	66.70	66.70	20	9,486	0.21%
2021/11/18	15	67.09	2	67.00	67.10	13	9,548	0.14%
2021/11/17	3	67.33	32.2	67.18	66.90	-29.2	9,682	-0.30%
2021/11/16	11	67.32	0	0.00	67.30	11	9,779	0.11%
2021/11/15	15	68.40	4	68.25	68.00	11	9,836	0.11%
2021/11/12	3	69.20	2	69.10	68.90	1	9,928	0.01%
2021/11/11	2	69.80	8	70.93	69.30	-6	9,930	-0.06%
2021/11/10	1	70.10	8	70.08	70.20	-7	9,851	-0.07%
2021/11/09	2	69.50	8	69.90	69.60	-6	9,853	-0.06%
2021/11/08	7	69.29	4	69.45	69.60	3	9,847	0.03%
2021/11/05	4	69.63	5	69.80	70.00	-1	9,845	-0.01%
2021/11/04	8	69.99	6	70.52	70.00	2	9,782	0.02%
2021/11/03	4	69.43	6	69.62	69.80	-2	9,643	-0.02%
2021/11/02	6	69.68	27	69.49	69.10	-21	9,609	-0.22%
2021/11/01	4	68.63	3	68.57	68.60	1	9,474	0.01%
2021/10/29	5	68.32	5	68.56	68.80	0	9,456	0.00%
2021/10/28	3	68.73	0	0.00	68.60	3	9,393	0.03%
2021/10/27	2	67.30	2	67.70	67.70	0	9,316	0.00%
2021/10/26	11	68.09	4	67.85	68.00	7	9,311	0.08%
2021/10/25	3	67.93	1	68.10	68.30	2	9,279	0.02%
2021/10/22	2	67.75	2	67.90	67.90	0	9,259	0.00%
2021/10/21	9	67.83	2.5	68.30	66.50	6.5	9,213	0.07%
2021/10/20	9	67.61	19	68.00	67.90	-10	9,154	-0.11%
2021/10/19	7	68.21	12	68.32	68.00	-5	9,037	-0.06%
2021/10/18	19.1	69.31	9	69.28	68.70	10.1	8,913	0.11%
2021/10/15	20.5	70.70	7	70.53	70.80	13.5	8,729	0.15%
2021/10/14	4	69.45	4	68.73	68.50	0	8,527	0.00%
2021/10/13	0	0.00	2	69.00	69.00	-2	8,468	-0.02%
2021/10/12	6	68.40	3	68.47	67.90	3	8,397	0.04%
2021/10/08	6	70.53	4	70.13	70.10	2	8,305	0.02%
2021/10/07	4	69.28	16	69.67	69.40	-12	8,151	-0.15%
2021/10/06	22	69.38	7	68.91	68.30	15	8,078	0.19%
2021/10/05	21	69.75	29	70.30	71.20	-8	7,773	-0.10%
2021/10/04	16	69.82	44	69.98	70.90	-28	7,414	-0.38%
2021/10/01	19	68.29	9	68.82	67.60	10	6,842	0.15%
2021/09/30	26	70.22	79.1	70.41	70.30	-53.1	6,600	-0.80%
2021/09/29	13	68.37	12	68.59	68.70	1	6,218	0.02%
2021/09/28	16	68.99	33	68.77	69.40	-17	6,209	-0.27%
2021/09/27	10	68.39	37	69.17	68.80	-27	6,058	-0.45%
2021/09/24	28	68.80	58	68.94	68.70	-30	5,961	-0.50%
2021/09/23	20	67.66	107.2	67.73	68.00	-87.2	5,645	-1.54%	大賣/
2021/09/22	0	0.00	25	65.50	66.20	-25	5,330	-0.47%
2021/09/17	15	65.93	1.3	66.12	66.50	13.7	5,240	0.26%
2021/09/16	0	0.00	1	65.40	64.40	-1	5,113	-0.02%
2021/09/15	25	65.72	18	65.61	65.00	7	5,073	0.14%
2021/09/14	6	62.87	1.1	63.30	62.80	5	4,849	0.10%
2021/09/13	11	63.07	3	63.00	63.00	8	4,862	0.16%
2021/09/10	25	63.39	0	0.00	63.50	25	4,890	0.51%
2021/09/09	21	63.00	2	63.50	63.50	19	5,004	0.38%
2021/09/08	44	63.03	3	63.37	62.90	41	5,002	0.82%
2021/09/07	0	0.00	6	64.27	64.30	-6	4,951	-0.12%
2021/09/06	45	64.03	16.1	64.43	64.00	28.9	4,946	0.58%
2021/09/03	34	63.73	0.1	64.80	64.90	33.9	4,952	0.69%
2021/09/02	0	0.00	25	64.64	64.20	-25	4,909	-0.51%
2021/09/01	0.3	65.93	0	0.00	65.60	0.3	4,851	0.01%
2021/08/31	43	65.76	0	0.00	66.30	43	4,845	0.89%
2021/08/30	2	65.80	4	65.80	66.20	-2	4,853	-0.04%
2021/08/27	43	66.15	13	66.01	66.20	30	4,900	0.61%
2021/08/26	6	65.28	0	0.00	65.70	6	4,919	0.12%
2021/08/25	14	65.54	0	0.00	65.70	14	5,051	0.28%
2021/08/24	16	66.41	38	66.90	65.70	-22	5,050	-0.44%
2021/08/23	12	66.82	60	66.91	67.30	-48	5,006	-0.96%
2021/08/20	26	64.87	20	65.93	65.90	6	4,871	0.12%
2021/08/19	37	64.31	2	64.70	64.50	35	4,791	0.73%
2021/08/18	25	63.95	12	65.90	66.80	13	4,610	0.28%
2021/08/16	3	63.60	0	0.00	63.90	3	4,440	0.07%
2021/08/13	0	0.00	12	64.05	64.00	-12	4,433	-0.27%
2021/08/11	0	0.00	5	63.12	63.30	-5	4,404	-0.11%
2021/08/10	2	62.00	1	62.30	62.20	1	4,479	0.02%
2021/08/09	1.1	62.95	0	0.00	62.80	1.1	4,608	0.02%
2021/08/06	0	0.00	16	63.51	63.70	-16	4,665	-0.34%
2021/08/05	5	63.16	2	63.15	63.20	3	4,772	0.06%
2021/08/04	3	62.00	2	62.00	62.10	1	4,972	0.02%
2021/08/03	5	61.86	0	0.00	62.30	5	5,070	0.10%
2021/07/30	2	61.80	4	61.78	61.60	-2	5,173	-0.04%
2021/07/29	1	62.40	10	62.60	62.70	-9	5,196	-0.17%
2021/07/28	3	61.67	3	62.07	62.20	0	5,306	0.00%
2021/07/26	22	63.23	11	62.66	63.10	11	5,680	0.19%
2021/07/23	3	62.17	5	62.20	62.60	-2	5,639	-0.04%
2021/07/22	3.2	62.41	8	62.21	62.40	-4.8	5,708	-0.08%
2021/07/21	3	63.67	1	63.30	63.00	2	5,794	0.03%
2021/07/20	1	64.80	1	65.40	64.20	0	5,755	0.00%
2021/07/19	5	65.70	0	0.00	65.80	5	5,777	0.09%
2021/07/16	5.1	66.40	1	66.30	66.50	4.1	5,967	0.07%
2021/07/15	5	66.54	2.1	66.75	66.70	2.9	6,086	0.05%
2021/07/14	2	66.05	6	65.98	65.80	-4	6,100	-0.07%
2021/07/13	1	66.30	15	66.27	66.10	-14	6,153	-0.23%
2021/07/12	5	65.62	1	65.40	65.80	4	6,170	0.06%
2021/07/09	5	64.80	3	64.93	65.00	2	6,253	0.03%
2021/07/08	4.1	65.91	0	0.00	65.50	4.1	6,399	0.06%
2021/07/06	2	66.00	6	66.17	66.00	-4	6,572	-0.06%
2021/07/05	1	66.20	34	66.44	67.00	-33	6,628	-0.50%
2021/07/02	5	64.70	26	64.82	65.00	-21	6,607	-0.32%
2021/07/01	3.1	65.17	1.7	65.11	65.10	1.4	6,709	0.02%
2021/06/30	5	65.90	10	65.94	65.70	-5	6,760	-0.07%
2021/06/29	0	0.00	2	65.50	65.30	-2	6,904	-0.03%
2021/06/25	10.1	65.80	6	65.87	65.60	4.1	7,238	0.06%
2021/06/24	3	65.30	1	65.50	65.40	2	7,302	0.03%
2021/06/23	1	65.30	8	64.79	65.10	-7	7,422	-0.09%
2021/06/22	6	64.12	3	64.00	63.90	3	7,633	0.04%
2021/06/21	13	64.60	5	65.22	64.20	8	7,891	0.10%
2021/06/18	2	66.00	26	65.55	65.70	-24	8,989	-0.27%
2021/06/17	2	64.85	0	0.00	65.00	2	9,076	0.02%
2021/06/16	9	64.58	0	0.00	64.60	9	9,342	0.10%
2021/06/15	3	64.90	0	0.00	65.00	3	9,745	0.03%
2021/06/11	10	65.05	12	65.00	64.90	-2	10,415	-0.02%
2021/06/10	5	64.10	5	64.16	64.20	0	10,545	0.00%
2021/06/09	7	63.86	15	63.43	63.40	-8	10,719	-0.07%
2021/06/08	5	64.32	2	64.40	64.40	3	11,187	0.03%
2021/06/07	7	63.10	20	62.98	63.50	-13	11,381	-0.11%
2021/06/04	20	64.03	2	63.90	64.00	18	11,419	0.16%
2021/06/03	20	65.33	3	65.07	65.10	17	11,503	0.15%
2021/06/02	43	67.16	18	66.19	65.90	25	11,547	0.22%
2021/06/01	6	65.62	10	66.12	66.40	-4	11,512	-0.03%
2021/05/31	3	65.07	14	65.60	65.30	-11	11,685	-0.09%
2021/05/28	14	64.91	4	65.05	64.60	10	11,746	0.09%
2021/05/27	5	63.34	18	63.67	64.00	-13	11,840	-0.11%
2021/05/26	4	63.73	8	64.06	64.00	-4	12,006	-0.03%
2021/05/25	17	64.08	3	64.27	64.30	14	12,460	0.11%
2021/05/24	1	62.60	15	62.97	63.50	-14	13,058	-0.11%
2021/05/21	22	63.41	13	63.21	63.10	9	13,201	0.07%
2021/05/20	8	62.33	13	62.45	62.20	-5	13,440	-0.04%
2021/05/19	9	61.88	4	62.30	62.10	5	13,616	0.04%
2021/05/18	8	60.86	209	61.41	62.70	-201	13,799	-1.46%	大賣/鉅額交易
2021/05/17	208	57.81	6.7	57.82	57.80	201.3	13,988	1.44%	大買/鉅額交易
2021/05/14	7	62.00	201	61.29	60.90	-194	14,093	-1.38%	大賣/鉅額交易
2021/05/13	1	60.80	6	60.35	61.20	-5	14,457	-0.03%
2021/05/12	208	58.23	14	60.31	59.80	194	14,679	1.32%	大買/鉅額交易
2021/05/11	7	63.26	11	62.60	62.00	-4	15,153	-0.03%
2021/05/10	5	65.12	3.2	65.68	65.40	1.8	15,223	0.01%
2021/05/07	2	65.80	23	65.61	66.20	-21	15,477	-0.14%
2021/05/06	4	64.21	1.6	64.15	64.40	2.5	15,780	0.02%
2021/05/05	16	64.68	2	63.90	63.60	14	16,217	0.09%
2021/05/04	10	64.41	15	63.43	64.20	-5	16,250	-0.03%
2021/05/03	19.4	66.79	4.1	67.44	66.70	15.3	16,320	0.09%
2021/04/29	27	69.29	2	69.10	69.00	25	16,341	0.15%
2021/04/28	30	69.86	2.2	70.02	69.70	27.8	16,457	0.17%
2021/04/27	5	70.86	14	70.76	70.70	-9	16,704	-0.05%
2021/04/26	26	69.74	3	69.73	69.60	23	16,916	0.14%
2021/04/23	2	69.50	9	69.68	69.60	-7	17,894	-0.04%
2021/04/22	33	69.99	66.5	69.51	69.30	-33.5	19,364	-0.17%
2021/04/21	3	71.70	6	71.38	70.80	-3	21,177	-0.01%
2021/04/20	5	71.06	7.2	70.98	71.00	-2.2	23,422	-0.01%
2021/04/19	13.1	71.13	0	0.00	71.10	13.1	24,127	0.05%
2021/04/16	7.4	71.54	12	71.64	71.70	-4.6	24,288	-0.02%
2021/04/15	8	70.29	2	70.75	70.80	6	24,357	0.02%
2021/04/14	12.1	71.52	13	71.07	71.10	-1	24,344	0.00%
2021/04/13	18.1	72.52	21	72.79	72.10	-3	24,468	-0.01%
2021/04/12	7	72.13	1	72.10	72.10	6	24,572	0.02%
2021/04/09	14	72.13	3	72.07	72.00	11	24,711	0.04%
2021/04/08	30	72.26	1	72.40	72.30	29	24,687	0.12%
2021/04/07	13	73.14	6.4	72.93	73.10	6.6	24,603	0.03%
2021/04/06	3.2	72.18	4	72.48	72.10	-0.8	24,526	0.00%
2021/04/01	21	71.87	8	72.18	71.90	13	24,495	0.05%
2021/03/31	21	73.06	27.2	72.62	72.60	-6.2	24,416	-0.03%
2021/03/30	16	74.64	6	74.58	74.80	10	24,191	0.04%
2021/03/29	4.6	74.20	20	74.15	74.10	-15.4	24,121	-0.06%
2021/03/26	33	74.21	12.2	74.05	73.80	20.8	24,108	0.09%
2021/03/25	4.4	74.62	23.3	74.98	74.10	-18.9	24,013	-0.08%
2021/03/24	17.1	75.68	41	75.68	75.40	-23.9	23,836	-0.10%
2021/03/23	91.4	77.15	51	76.94	76.10	40.3	23,564	0.17%
2021/03/22	4	73.23	12	73.33	74.00	-8	22,465	-0.04%
2021/03/19	14	73.42	5	73.52	73.00	9	22,308	0.04%
2021/03/18	23	74.77	14	74.97	74.80	9	22,105	0.04%
2021/03/17	55.6	74.41	57	74.19	73.40	-1.4	21,765	-0.01%
2021/03/16	15	72.85	2	72.75	72.50	13	21,200	0.06%
2021/03/15	16	72.95	45	72.62	72.80	-29	21,150	-0.14%
2021/03/12	19	72.87	13	72.94	73.30	6	21,192	0.03%
2021/03/11	32	71.14	11	71.18	71.30	21	21,120	0.10%
2021/03/10	5	69.72	4	70.00	69.60	1	20,960	0.00%
2021/03/09	8	68.35	21	68.18	69.00	-13	20,933	-0.06%
2021/03/08	4.5	69.74	0	0.00	69.00	4.5	20,785	0.02%
2021/03/05	8	70.51	15	70.65	70.00	-7	20,689	-0.03%
2021/03/04	26	71.43	29	71.07	70.50	-3	20,660	-0.01%
2021/03/03	10	69.70	1	70.00	70.80	9	20,431	0.04%
2021/03/02	2	70.45	31	69.90	69.30	-29	20,303	-0.14%
2021/02/26	49	70.42	6.4	70.17	70.00	42.6	20,163	0.21%
2021/02/25	24	71.86	23	71.69	71.30	1	19,931	0.01%
2021/02/24	29	71.72	12	71.16	70.60	17	19,489	0.09%
2021/02/23	3	69.73	12	69.76	69.70	-9	18,843	-0.05%
2021/02/22	8	69.94	5	69.64	69.70	3	18,685	0.02%
2021/02/19	5	69.18	5.1	69.34	69.40	-0.1	18,424	0.00%
2021/02/18	7	70.30	2	70.00	70.20	5	18,213	0.03%
2021/02/17	18	69.83	7	69.24	69.90	11	17,982	0.06%
2021/02/05	8.2	71.15	1	71.30	70.40	7.2	17,708	0.04%
2021/02/04	37	71.05	29	70.24	70.40	8	17,457	0.05%
2021/02/03	12	73.09	59	73.15	72.50	-47	17,039	-0.28%
2021/02/02	51	74.39	56	74.44	73.60	-5	16,672	-0.03%
2021/02/01	4	74.05	25.2	73.02	74.90	-21.2	15,953	-0.13%
2021/01/29	40.4	76.83	32	75.26	74.80	8.4	15,757	0.05%
2021/01/28	49	76.94	16	77.79	77.20	33	15,459	0.21%
2021/01/27	32	77.04	21	76.99	78.20	11	15,072	0.07%
2021/01/26	5	74.88	18	74.51	74.40	-13	14,563	-0.09%
2021/01/25	18	75.94	30	75.99	75.30	-12	14,395	-0.08%
2021/01/22	5.1	74.13	22	74.18	75.60	-16.9	14,088	-0.12%
2021/01/21	12	72.84	8	73.08	72.50	4	13,851	0.03%
2021/01/20	31	73.60	23	74.46	72.10	8	13,646	0.06%
2021/01/19	13	76.44	13.1	76.26	76.00	-0.1	13,299	0.00%
2021/01/18	49.2	74.77	40	75.29	77.30	9.2	12,960	0.07%
2021/01/15	154	76.97	119	76.64	75.60	35	11,917	0.29%	大買/大賣/
2021/01/14	105.3	75.55	124	75.64	76.90	-18.7	10,349	-0.18%	大買/大賣/
2021/01/13	148	70.23	158	70.07	72.80	-10	8,308	-0.12%	大買/大賣/
2021/01/12	28	67.70	45	67.70	67.70	-17	5,923	-0.29%
2021/01/11	3	61.60	18	61.60	61.60	-15	5,142	-0.29%
2021/01/08	18	54.81	28	55.21	56.00	-10	4,890	-0.20%
2021/01/07	9	55.50	8	55.20	55.60	1	4,712	0.02%
2021/01/06	9	55.77	15	56.99	55.70	-6	4,613	-0.13%
2021/01/05	8	55.80	38	56.20	56.10	-30	4,309	-0.70%
2021/01/04	7	55.41	7	54.86	55.60	0	4,071	0.00%
2020/12/31	2	53.50	11	53.40	53.40	-9	3,844	-0.23%
2020/12/30	0	0.00	2	53.30	53.60	-2	3,760	-0.05%
2020/12/29	5	53.54	6	54.17	53.40	-1	3,724	-0.03%
2020/12/28	1	54.00	2	54.45	54.00	-1	3,684	-0.03%
2020/12/25	8	53.75	1	54.10	53.70	7	3,627	0.19%
2020/12/24	0	0.00	11	53.18	52.70	-11	3,521	-0.31%
2020/12/23	5	52.20	1	52.10	52.10	4	3,454	0.12%
2020/12/22	16	52.21	1	52.20	52.00	15	3,437	0.44%
2020/12/21	14	52.04	1	52.00	52.20	13	3,413	0.38%
2020/12/18	15	52.04	0	0.00	51.90	15	3,403	0.44%
2020/12/17	12	52.75	0	0.00	52.60	12	3,360	0.36%
2020/12/16	6	52.33	1	52.90	52.90	5	3,354	0.15%
2020/12/15	7	52.49	4	52.23	52.00	3	3,341	0.09%
2020/12/14	2	53.10	5	53.40	52.70	-3	3,279	-0.09%
2020/12/11	3	52.57	6	52.83	53.00	-3	3,205	-0.09%
2020/12/10	5	53.58	2	53.50	53.20	3	3,128	0.10%
2020/12/09	11	54.79	4	54.98	54.70	7	2,998	0.23%
2020/12/08	12	55.00	13	55.65	54.70	-1	2,877	-0.03%
2020/12/07	55	55.36	16.8	55.36	56.30	38.2	2,632	1.45%
2020/12/04	5	52.40	4	52.50	52.50	1	2,227	0.04%
2020/12/03	16	51.93	1	52.00	51.60	15	2,175	0.69%
2020/12/02	17	52.33	4	52.20	52.20	13	2,119	0.61%
2020/11/27	1	52.10	1	52.20	52.10	0	2,002	0.00%
2020/11/25	1	51.70	1	51.70	51.60	0	2,039	0.00%
2020/11/24	0	0.00	1	51.90	51.60	-1	2,028	-0.05%
2020/11/18	4	51.55	0	0.00	51.80	4	1,948	0.21%
2020/11/17	2	51.30	0	0.00	51.30	2	1,939	0.10%
2020/11/16	3	51.50	4	51.50	51.50	-1	1,987	-0.05%
2020/11/12	0	0.00	1	52.10	52.30	-1	1,946	-0.05%
2020/11/10	1	51.70	2	51.80	51.60	-1	1,934	-0.05%
2020/11/09	1	51.60	0	0.00	51.70	1	1,966	0.05%
2020/11/06	0	0.00	4	51.30	51.30	-4	1,968	-0.20%
2020/11/05	0	0.00	3	51.23	51.20	-3	1,984	-0.15%
2020/11/04	0	0.00	1	51.20	51.10	-1	1,995	-0.05%
2020/10/30	1	50.20	0	0.00	50.10	1	2,045	0.05%
2020/10/29	3	50.33	0	0.00	50.40	3	2,036	0.15%
2020/10/28	2	51.10	8	50.90	51.00	-6	2,052	-0.29%
2020/10/27	0	0.00	1	51.20	51.20	-1	2,070	-0.05%
2020/10/26	2	51.50	0	0.00	51.40	2	2,098	0.10%
2020/10/23	0	0.00	1	51.50	51.70	-1	2,118	-0.05%
2020/10/19	1	51.60	10	52.00	51.90	-9	2,330	-0.39%
2020/10/15	0	0.00	1	51.40	51.40	-1	2,494	-0.04%
2020/10/13	1	51.70	0	0.00	52.00	1	2,672	0.04%
2020/10/08	10	51.60	0	0.00	52.10	10	2,790	0.36%
2020/10/06	1	52.00	1	51.90	51.90	0	2,864	0.00%
2020/10/05	2	51.20	9	51.10	51.00	-7	2,886	-0.24%
2020/09/30	1	51.50	0	0.00	51.50	1	2,926	0.03%
2020/09/28	0	0.00	11	51.29	51.00	-11	3,033	-0.36%
2020/09/25	0	0.00	1	50.60	50.40	-1	3,081	-0.03%
2020/09/24	2	50.15	5	51.00	50.30	-3	3,106	-0.10%
2020/09/22	1	52.10	0	0.00	52.00	1	3,132	0.03%
2020/09/21	0	0.00	5	53.20	53.00	-5	3,162	-0.16%
2020/09/17	6	52.90	3	52.93	52.90	3	3,232	0.09%
2020/09/16	5	53.30	0	0.00	53.00	5	3,255	0.15%
2020/09/11	2	52.30	0	0.00	52.70	2	3,368	0.06%
2020/09/10	1	52.50	0	0.00	52.30	1	3,385	0.03%
2020/09/08	0	0.00	2	52.30	52.30	-2	3,422	-0.06%
2020/09/04	4	52.65	0	0.00	52.50	4	3,478	0.11%
2020/09/03	1.2	53.58	6	53.80	53.30	-4.8	3,473	-0.14%
2020/09/02	0	0.00	1	53.30	53.40	-1	3,466	-0.03%
2020/09/01	1	52.20	2	53.20	53.00	-1	3,495	-0.03%
2020/08/31	3	52.90	0	0.00	52.20	3	3,513	0.09%
2020/08/28	0	0.00	0.1	53.10	53.00	-0.1	3,494	0.00%
2020/08/21	0	0.00	31	51.60	51.80	-31	3,590	-0.86%
2020/08/20	4	51.03	10	51.20	51.20	-6	3,581	-0.17%
2020/08/17	5	54.00	0	0.00	54.30	5	3,521	0.14%
2020/08/14	0	0.00	1	53.40	53.60	-1	3,521	-0.03%
2020/08/13	3	53.13	3	53.10	53.10	0	3,519	0.00%
2020/08/12	1	53.60	0	0.00	53.60	1	3,485	0.03%
2020/08/11	7	54.00	5	53.90	53.70	2	3,501	0.06%
2020/08/10	10	54.40	12	54.40	54.40	-2	3,522	-0.06%
2020/08/07	2	54.50	0	0.00	54.30	2	3,561	0.06%
2020/08/06	3	54.80	0	0.00	54.80	3	3,566	0.08%
2020/08/05	3	54.50	2	54.50	54.50	1	3,592	0.03%
2020/08/03	0	0.00	1	54.10	53.90	-1	3,640	-0.03%
2020/07/31	5	54.60	1	55.00	54.20	4	3,640	0.11%
2020/07/30	3	54.00	0	0.00	54.80	3	3,669	0.08%
2020/07/29	4	53.85	1	53.70	53.70	3	3,676	0.08%
2020/07/28	0	0.00	2	53.85	53.60	-2	3,734	-0.05%
2020/07/27	5.2	53.80	0	0.00	53.60	5.2	3,923	0.13%
2020/07/24	9	54.61	14	55.10	54.20	-5	3,912	-0.13%
2020/07/23	1	55.70	0	0.00	55.30	1	3,881	0.03%
2020/07/22	2	57.80	2	58.00	58.00	0	3,845	0.00%
2020/07/21	1	57.00	22	57.26	57.60	-21	3,757	-0.56%
2020/07/20	8	56.94	0	0.00	56.90	8	3,695	0.22%
2020/07/17	3	57.90	10	57.70	57.70	-7	3,632	-0.19%
2020/07/16	3	57.70	3	57.80	58.00	0	3,580	0.00%
2020/07/14	4.8	57.80	0	0.00	57.70	4.8	3,530	0.14%
2020/07/13	3	58.13	6	58.20	58.00	-3	3,522	-0.09%
2020/07/10	1	57.10	7	57.30	57.10	-6	3,528	-0.17%
2020/07/09	5	58.40	4	58.20	58.00	1	3,536	0.03%
2020/07/08	4	57.90	1	58.20	58.20	3	3,499	0.09%
2020/07/07	6	57.75	10	58.24	57.90	-4	3,496	-0.11%
2020/07/06	1	58.10	3	57.87	57.80	-2	3,540	-0.06%
2020/07/03	2	56.90	0.6	57.00	57.00	1.4	3,549	0.04%
2020/07/02	1	57.00	1	57.00	57.40	0	3,543	0.00%
2020/07/01	7	57.37	10	57.51	57.00	-3	3,542	-0.08%
2020/06/30	4	55.98	2	56.20	56.50	2	3,455	0.06%
2020/06/29	4	55.30	0	0.00	55.20	4	3,419	0.12%
2020/06/24	6	55.82	7	55.80	55.90	-1	3,392	-0.03%
2020/06/23	0	0.00	2	55.00	54.70	-2	3,334	-0.06%
2020/06/22	1	54.10	1	54.20	54.40	0	3,338	0.00%
2020/06/19	3	54.23	0.1	54.50	54.10	2.9	3,365	0.09%
2020/06/17	2	54.50	1	55.00	54.50	1	3,313	0.03%
2020/06/15	5	53.34	0	0.00	53.10	5	3,485	0.14%
2020/06/12	3	53.57	0	0.00	53.80	3	3,523	0.09%
2020/06/11	1.3	54.80	4	54.85	54.50	-2.7	3,600	-0.07%
2020/06/10	0	0.00	5	55.60	55.70	-5	3,628	-0.14%
2020/06/09	1.3	55.50	0	55.50	55.40	1.3	3,744	0.03%
2020/06/08	2	55.50	0	0.00	55.80	2	3,846	0.05%
2020/06/05	2	55.80	7	55.53	55.50	-5	3,834	-0.13%
2020/06/04	11	55.06	0	0.00	55.20	11	3,822	0.29%
2020/06/03	0	0.00	5	55.14	55.20	-5	3,835	-0.13%
2020/06/01	0	0.00	3	54.20	54.00	-3	3,825	-0.08%
2020/05/29	2	53.70	0	0.00	53.90	2	3,823	0.05%
2020/05/26	3	54.07	3	54.60	54.00	0	3,853	0.00%
2020/05/25	7	52.59	0	0.00	53.20	7	3,859	0.18%
2020/05/22	9	54.06	5	54.40	53.60	4	3,860	0.10%
2020/05/21	1	55.20	0	0.00	55.10	1	3,856	0.03%
2020/05/20	0	0.00	0.1	54.80	54.70	-0.1	3,844	0.00%
2020/05/18	1	53.50	0	0.00	53.70	1	3,845	0.03%
2020/05/15	3	54.87	0	0.00	54.80	3	3,815	0.08%
2020/05/14	8	55.58	1	55.50	55.50	7	3,778	0.19%
2020/05/13	5	56.60	0	0.00	56.80	5	3,739	0.13%
2020/05/12	6	56.60	0	0.00	56.50	6	3,743	0.16%
2020/05/11	8	56.63	7.1	57.30	57.40	1	3,742	0.03%
2020/05/08	3	56.27	1	56.60	56.20	2	3,714	0.05%
2020/05/07	0	0.00	2	56.00	56.00	-2	3,679	-0.05%
2020/05/06	1	56.00	0	0.00	55.50	1	3,663	0.03%
2020/05/05	7	55.96	9	55.90	55.90	-2	3,633	-0.06%
2020/05/04	5	55.68	1	56.10	56.30	4	3,626	0.11%
2020/04/30	15	57.81	16	57.88	57.60	-1	3,581	-0.03%
2020/04/29	3	54.93	1	55.00	54.90	2	3,414	0.06%
2020/04/28	0	0.00	5	54.60	54.60	-5	3,425	-0.15%
2020/04/27	4	54.65	0	0.00	54.60	4	3,521	0.11%
2020/04/24	5	53.90	0	0.00	53.60	5	3,505	0.14%
2020/04/21	9	53.12	1	53.60	52.40	8	3,505	0.23%
2020/04/20	0	0.00	5	54.20	54.40	-5	3,478	-0.14%
2020/04/17	2	54.90	4	55.05	54.50	-2	3,472	-0.06%
2020/04/16	1	54.00	0	0.00	54.00	1	3,419	0.03%
2020/04/15	1	54.80	9	54.50	54.50	-8	3,391	-0.24%
2020/04/14	4	54.30	1	54.30	54.30	3	3,367	0.09%
2020/04/13	6	53.67	0	0.00	53.50	6	3,353	0.18%
2020/04/10	16	54.13	0	0.00	54.30	16	3,367	0.48%
2020/04/09	3	55.13	4	55.30	54.80	-1	3,354	-0.03%
2020/04/08	2	52.95	7	52.87	53.40	-5	3,239	-0.15%
2020/04/07	6	50.85	13	51.03	51.20	-7	3,189	-0.22%
2020/03/31	1	49.25	0	0.00	49.50	1	3,161	0.03%
2020/03/30	2	48.90	0	0.00	49.25	2	3,144	0.06%
2020/03/27	0	0.00	5	49.42	49.55	-5	3,154	-0.16%
2020/03/26	1	50.10	0	0.00	49.65	1	3,135	0.03%
2020/03/20	5.2	48.87	1	49.65	49.50	4.2	3,220	0.13%
2020/03/19	2	47.45	5	46.50	46.20	-3	3,172	-0.09%
2020/03/18	3	50.07	0	0.00	50.00	3	3,119	0.10%
2020/03/17	1	50.00	0	0.00	51.00	1	3,177	0.03%
2020/03/16	1	51.90	0	0.00	52.00	1	3,134	0.03%
2020/03/13	4	51.00	23	51.20	53.30	-19	3,082	-0.62%
2020/03/12	1	55.40	5	55.40	55.20	-4	2,982	-0.13%
2020/03/11	1	58.10	0	0.00	58.10	1	2,899	0.03%
2020/03/04	4	59.00	7	59.30	59.00	-3	2,858	-0.10%
2020/03/03	1	59.70	0	0.00	59.20	1	2,843	0.04%
2020/02/27	9	59.50	0	0.00	59.50	9	2,885	0.31%
2020/02/26	1	59.60	0	0.00	59.60	1	2,863	0.03%
2020/02/24	3	60.00	0	0.00	60.10	3	2,888	0.10%
2020/02/20	4	60.65	0	0.00	60.70	4	2,941	0.14%
2020/02/19	0	0.00	7	60.30	61.10	-7	2,964	-0.24%
2020/02/18	1	60.50	3	60.33	60.40	-2	2,976	-0.07%
2020/02/17	1	60.60	25	60.84	60.60	-24	3,025	-0.79%
2020/02/14	1	61.20	5	61.40	61.20	-4	3,032	-0.13%
2020/02/13	1	61.30	13	61.39	61.30	-12	3,058	-0.39%
2020/02/12	3	61.10	0	0.00	61.20	3	3,074	0.10%
2020/02/04	0	0.00	6	60.27	61.00	-6	3,554	-0.17%
2020/02/03	3	59.17	0	0.00	59.30	3	3,564	0.08%
2020/01/30	3	60.30	0	0.00	59.80	3	3,507	0.09%
2020/01/20	0	0.00	2	66.30	65.90	-2	3,396	-0.06%
2020/01/16	15	65.28	24	65.20	65.20	-9	3,385	-0.27%
2020/01/15	4	65.20	176	65.50	65.40	-172	3,408	-5.05%	大賣/鉅額交易
2020/01/14	0	0.00	100	65.40	65.60	-100	3,430	-2.92%
2020/01/09	1	64.60	0	0.00	64.80	1	3,479	0.03%
2020/01/08	5	64.38	1	64.50	64.30	4	3,487	0.11%
2020/01/07	45	64.90	0	0.00	65.00	45	3,466	1.30%
2020/01/06	3	65.37	0	0.00	65.30	3	3,461	0.09%
2020/01/02	8	66.39	0	0.00	66.30	8	3,487	0.23%
2019/12/31	1	66.20	1	66.30	66.20	0	3,517	0.00%
2019/12/30	2	66.70	0	0.00	66.60	2	3,513	0.06%
2019/12/27	1	67.10	0	0.00	67.00	1	3,513	0.03%
2019/12/24	3	67.03	2	67.05	67.00	1	3,508	0.03%
2019/12/23	2	67.20	0	0.00	67.60	2	3,526	0.06%
2019/12/20	11	68.55	2	67.60	67.60	9	3,554	0.25%
2019/12/19	6	68.90	0	0.00	68.60	6	3,560	0.17%
2019/12/18	6.9	68.93	15	68.70	69.10	-8.1	3,545	-0.23%
2019/12/17	117	68.51	0	0.00	68.80	117	3,610	3.24%	大買/鉅額交易
2019/12/16	5	69.22	2	69.80	69.20	3	3,592	0.08%
2019/12/13	82	69.54	4	69.15	68.80	78	3,596	2.17%
2019/12/12	104	69.13	5	69.94	68.80	99	3,555	2.78%	大買/
2019/12/11	0	0.00	13	68.70	68.80	-13	3,452	-0.38%
2019/12/09	1	67.40	1	67.80	67.90	0	3,437	0.00%
2019/12/06	2	66.65	0	0.00	67.30	2	3,411	0.06%
2019/12/02	0	0.00	1.7	66.31	66.80	-1.7	3,372	-0.05%
2019/11/29	0	0.00	0.1	66.60	66.60	-0.1	3,357	0.00%
2019/11/28	0	0.00	1	68.00	68.00	-1	3,332	-0.03%
2019/11/27	1	68.30	4	68.20	68.10	-3	3,354	-0.09%
2019/11/26	0	0.00	1	67.30	68.50	-1	3,338	-0.03%
2019/11/25	0	0.00	0.6	67.10	67.20	-0.6	3,265	-0.02%
2019/11/22	1	67.20	0	0.00	67.40	1	3,274	0.03%
2019/11/21	0.3	67.10	1	66.30	67.20	-0.7	3,261	-0.02%
2019/11/20	2	66.70	2	66.90	67.20	0	3,263	0.00%
2019/11/19	0.3	67.10	6	67.12	67.20	-5.7	3,257	-0.17%
2019/11/18	1	66.30	3	66.43	66.70	-2	3,230	-0.06%
2019/11/15	3	65.10	2	65.60	65.40	1	3,207	0.03%
2019/11/14	12	65.03	1	66.00	65.00	11	3,202	0.34%
2019/11/13	4	66.00	0	0.00	65.90	4	3,179	0.13%
2019/11/12	3.5	66.06	1	66.70	66.80	2.5	3,190	0.08%
2019/11/11	4.2	65.92	5	66.52	65.90	-0.8	3,172	-0.03%
2019/11/08	13	67.48	3	67.40	67.00	10	3,142	0.32%
2019/11/07	3	66.50	16	66.69	66.70	-13	3,104	-0.42%
2019/11/06	16	67.59	12	67.44	67.50	4	3,073	0.13%
2019/11/05	8	68.46	10	68.91	68.90	-2	3,033	-0.07%
2019/11/04	25.3	68.38	12	69.18	69.30	13.3	2,979	0.45%
2019/11/01	7	67.20	7	66.94	67.30	0	2,808	0.00%
2019/10/30	0	0.00	5	65.62	65.50	-5	2,742	-0.18%
2019/10/29	0	0.00	2	65.55	65.40	-2	2,737	-0.07%
2019/10/28	3	64.70	9	64.80	64.90	-6	2,706	-0.22%
2019/10/25	5	64.70	4	64.75	64.70	1	2,717	0.04%
2019/10/24	5	65.38	0	0.00	65.30	5	2,707	0.18%
2019/10/23	0	0.00	1	66.20	65.40	-1	2,745	-0.04%
2019/10/22	7	65.84	20	65.90	65.70	-13	2,779	-0.47%
2019/10/21	4	64.70	3	65.57	65.60	1	2,781	0.04%
2019/10/18	9	65.11	4	65.50	65.10	5	2,783	0.18%
2019/10/17	6	64.73	10	65.20	65.20	-4	2,780	-0.14%
2019/10/15	2	63.80	0	0.00	64.00	2	2,766	0.07%
2019/10/14	0	0.00	1	64.10	63.90	-1	2,818	-0.04%
2019/10/09	6	63.08	1	63.40	63.00	5	2,835	0.18%
2019/10/08	0	0.00	4	64.30	64.50	-4	2,855	-0.14%
2019/10/07	3	63.37	34	63.73	63.50	-31	2,938	-1.05%
2019/10/04	18	64.35	0	0.00	64.80	18	2,897	0.62%
2019/10/03	36	64.84	0	0.00	64.80	36	2,895	1.24%
2019/10/02	0	0.00	3	65.40	65.70	-3	2,886	-0.10%
2019/10/01	0	0.00	1	64.90	65.50	-1	2,878	-0.03%
2019/09/27	2	65.00	0	0.00	64.70	2	2,847	0.07%
2019/09/26	1	65.40	0	0.00	65.30	1	2,822	0.04%
2019/09/25	2	65.80	6	65.92	66.00	-4	2,787	-0.14%
2019/09/24	0	0.00	1.1	66.47	66.40	-1.1	2,755	-0.04%
2019/09/20	11	66.15	3	65.80	65.60	8	2,699	0.30%
2019/09/19	7	65.43	0	0.00	64.90	7	2,559	0.27%
2019/09/18	1	64.80	7	64.31	64.80	-6	2,524	-0.24%
2019/09/17	2	63.80	0	0.00	63.80	2	2,479	0.08%
2019/09/16	0	0.00	2	64.55	64.70	-2	2,502	-0.08%
2019/09/12	2	63.70	3	64.20	64.30	-1	2,507	-0.04%
2019/09/11	3	63.43	4	63.50	63.60	-1	2,484	-0.04%
2019/09/10	2	63.50	0	0.00	63.40	2	2,484	0.08%
2019/09/06	0	0.00	5	63.74	63.40	-5	2,511	-0.20%
2019/09/05	7	63.29	4	63.75	63.30	3	2,502	0.12%
2019/09/04	1	62.50	0	0.00	63.20	1	2,493	0.04%
2019/09/03	3	62.50	3	62.90	62.50	0	2,487	0.00%
2019/09/02	1	63.30	0	0.00	63.50	1	2,485	0.04%
2019/08/30	1	63.10	1	63.20	63.40	0	2,492	0.00%
2019/08/29	3	61.77	0	0.00	62.20	3	2,467	0.12%
2019/08/28	2	62.30	0	0.00	62.20	2	2,465	0.08%
2019/08/27	1	63.20	1	62.90	63.20	0	2,451	0.00%
2019/08/26	5	63.00	0	0.00	62.70	5	2,446	0.20%
2019/08/23	0	0.00	6	64.02	64.30	-6	2,455	-0.24%
2019/08/21	0	0.00	1	63.20	63.30	-1	2,467	-0.04%
2019/08/19	1	62.50	0	0.00	62.30	1	2,435	0.04%
2019/08/16	2	62.70	0	0.00	62.80	2	2,439	0.08%
2019/08/15	0.2	61.40	0	0.00	61.40	0.2	2,422	0.01%
2019/08/14	1	61.60	0	0.00	61.30	1	2,408	0.04%
2019/08/12	1	61.40	0	0.00	61.90	1	2,407	0.04%
2019/08/02	2	62.25	0	0.00	61.30	2	2,362	0.08%
2019/08/01	0	0.00	1	63.60	63.60	-1	2,349	-0.04%
2019/07/31	1	63.50	0	0.00	64.30	1	2,308	0.04%
2019/07/30	0	0.00	1	64.80	64.30	-1	2,302	-0.04%
2019/07/29	0	0.00	6	64.50	64.80	-6	2,330	-0.26%
2019/07/26	0	0.00	2	64.10	64.30	-2	2,315	-0.09%
2019/07/25	0	0.00	2	64.50	64.60	-2	2,319	-0.09%
2019/07/24	2	66.70	0	0.00	66.70	2	2,282	0.09%
2019/07/23	6	67.22	0	0.00	67.30	6	2,217	0.27%
2019/07/22	0	0.00	2	67.20	67.50	-2	2,195	-0.09%
2019/07/19	1	67.10	1	67.20	67.00	0	2,171	0.00%
2019/07/16	0	0.00	5	67.12	67.10	-5	2,170	-0.23%
2019/07/15	1	66.00	0	0.00	66.10	1	2,153	0.05%
2019/07/12	4	66.55	4	66.68	66.10	0	2,251	0.00%
2019/07/11	3	65.90	19	65.47	65.90	-16	2,258	-0.71%
2019/07/08	1	64.80	1	64.50	64.40	0	2,352	0.00%
2019/07/05	0	0.00	1	64.60	64.60	-1	2,382	-0.04%
2019/07/03	12	63.89	0	0.00	64.10	12	2,500	0.48%
2019/07/01	2	64.05	0	0.00	64.10	2	2,643	0.08%
2019/06/28	0	0.00	0	63.20	63.10	0	2,719	0.00%
2019/06/27	0	0.00	1	63.70	63.40	-1	2,856	-0.04%
2019/06/21	1	63.30	1	63.20	64.20	0	2,957	0.00%
2019/06/20	1	63.80	5	63.36	63.60	-4	2,925	-0.14%
2019/06/14	0	0.00	3	62.13	62.10	-3	2,889	-0.10%
2019/06/13	0	0.00	1	61.90	61.90	-1	2,889	-0.03%
2019/06/05	1	62.40	0	0.00	61.50	1	3,074	0.03%
2019/06/04	3	61.77	0	0.00	61.60	3	3,079	0.10%
2019/06/03	2	61.40	1	61.70	61.90	1	3,089	0.03%
2019/05/29	1	60.00	1	60.40	60.30	0	3,103	0.00%
2019/05/24	1	60.80	0	0.00	60.70	1	3,139	0.03%
2019/05/23	1	60.70	0	0.00	60.70	1	3,155	0.03%
2019/05/17	2	60.90	0	0.00	60.70	2	3,173	0.06%
2019/05/16	7	62.33	0	0.00	61.30	7	3,158	0.22%
2019/05/15	3	62.93	0	0.00	62.70	3	3,145	0.10%
2019/05/14	2	63.35	6	62.70	63.30	-4	3,151	-0.13%
2019/05/13	1	64.00	0	0.00	64.00	1	3,151	0.03%
2019/05/10	4	65.75	0	0.00	66.20	4	3,151	0.13%
2019/05/09	1	67.40	0	0.00	66.10	1	3,183	0.03%
2019/05/08	1	67.70	1	68.60	67.70	0	3,142	0.00%
2019/05/07	3	68.70	0	0.00	69.40	3	3,141	0.10%
2019/05/06	1	67.00	0	0.00	67.30	1	3,145	0.03%
2019/05/03	1	69.70	20	69.70	70.00	-19	3,111	-0.61%
2019/05/02	0	0.00	1	69.80	69.40	-1	3,103	-0.03%
2019/04/30	2	68.60	0	0.00	69.20	2	3,097	0.06%
2019/04/29	1	69.50	0	0.00	69.40	1	3,111	0.03%
2019/04/26	4	68.75	0	0.00	68.90	4	3,156	0.13%
2019/04/25	1	70.20	0	0.00	69.80	1	3,184	0.03%
2019/04/23	20	68.80	1	69.60	70.00	19	3,261	0.58%
2019/04/22	0	0.00	7	69.64	69.50	-7	3,237	-0.22%
2019/04/19	0	0.00	11	70.55	70.00	-11	3,250	-0.34%
2019/04/18	17	72.05	4	71.20	71.10	13	3,247	0.40%
2019/04/17	1	71.70	2	71.95	72.00	-1	3,148	-0.03%
2019/04/16	13	71.14	11	70.68	71.20	2	3,099	0.06%
2019/04/15	4	71.10	7	70.09	71.10	-3	3,044	-0.10%
2019/04/12	1	68.30	1	68.40	68.50	0	2,972	0.00%
2019/04/11	1	67.70	2	67.40	67.30	-1	2,906	-0.03%
2019/04/10	0	0.00	2	66.80	67.30	-2	2,869	-0.07%
2019/04/09	1	66.10	1	66.50	66.80	0	2,774	0.00%
2019/04/08	3	65.73	9	66.46	66.70	-6	2,753	-0.22%
2019/04/03	16	64.64	4	64.85	65.00	12	2,644	0.45%
2019/04/02	3	64.67	0	0.00	64.80	3	2,605	0.12%
2019/04/01	15	64.11	2	64.15	63.80	13	2,515	0.52%
2019/03/29	5	61.72	3	61.70	61.50	2	2,361	0.08%
2019/03/26	1	62.30	0	0.00	62.30	1	2,285	0.04%
2019/03/25	1	61.90	0.1	62.00	61.80	0.9	2,271	0.04%
2019/03/22	1	62.50	2	62.80	62.60	-1	2,252	-0.04%
2019/03/19	0	0.00	1	62.50	63.00	-1	2,303	-0.04%
2019/03/18	2	62.30	1	62.60	62.50	1	2,379	0.04%
2019/03/12	0	0.00	1	61.50	61.40	-1	2,262	-0.04%
2019/03/11	0	0.00	0	61.30	61.10	0	2,287	0.00%
2019/03/08	0	0.00	3	61.07	61.00	-3	2,343	-0.13%
2019/03/07	1	61.80	0	0.00	61.60	1	2,533	0.04%
2019/03/05	0	0.00	6	61.80	61.90	-6	2,630	-0.23%
2019/02/25	0	0.00	4	63.40	63.50	-4	2,614	-0.15%
2019/02/21	1	62.00	0	0.00	62.20	1	2,656	0.04%
2019/02/20	2	61.80	2	61.30	62.00	0	2,649	0.00%
2019/02/18	2	60.05	15	60.33	60.20	-13	2,725	-0.48%
2019/02/15	1	60.70	1	60.60	60.30	0	2,726	0.00%
2019/02/14	1	61.00	1	61.20	61.20	0	2,754	0.00%
2019/02/13	0	0.00	2	61.00	61.20	-2	2,788	-0.07%
2019/02/12	0	0.00	2	60.15	60.40	-2	2,764	-0.07%
2019/02/11	0	0.00	1	59.80	59.50	-1	2,750	-0.04%
2019/01/30	2	58.80	2	59.20	59.20	0	2,739	0.00%
2019/01/29	1	59.00	0	0.00	59.00	1	2,708	0.04%
2019/01/28	1	59.20	1	59.00	59.30	0	2,712	0.00%
2019/01/25	0	0.00	1	58.70	58.50	-1	2,709	-0.04%
2019/01/24	2	58.40	0	0.00	58.40	2	2,696	0.07%
2019/01/22	2	58.80	0	0.00	58.30	2	2,716	0.07%
2019/01/18	3	58.80	3	58.50	58.60	0	2,721	0.00%
2019/01/16	2	57.70	0	0.00	57.80	2	2,703	0.07%
2019/01/15	2	57.80	1	58.00	57.80	1	2,710	0.04%
2019/01/14	1	58.00	0	0.00	57.80	1	2,683	0.04%
2019/01/11	1	58.30	0	0.00	58.30	1	2,732	0.04%
2019/01/10	1	58.30	0	0.00	58.30	1	2,715	0.04%
2019/01/08	1	59.00	0	0.00	58.70	1	2,689	0.04%
2019/01/07	0	0.00	5	59.60	58.90	-5	2,715	-0.18%
2018/12/20	0	0.00	0.1	60.30	60.30	-0.1	2,994	0.00%
2018/12/18	1	60.30	0	0.00	60.30	1	3,029	0.03%
2018/12/13	1	60.40	6	61.13	61.30	-5	3,065	-0.16%
2018/12/12	1	60.30	1	61.00	61.00	0	3,043	0.00%
2018/12/06	3	61.73	0	0.00	61.50	3	3,007	0.10%
2018/12/05	0	0.00	1	61.90	62.00	-1	2,967	-0.03%
2018/12/04	1	62.70	5	63.40	62.80	-4	3,000	-0.13%
2018/12/03	5	62.90	2	63.80	63.30	3	3,000	0.10%
2018/11/30	1	61.40	0	0.00	62.20	1	2,962	0.03%
2018/11/29	1	61.30	0	0.00	61.30	1	2,796	0.04%
2018/11/28	1	62.40	0	0.00	62.10	1	2,739	0.04%
2018/11/27	1	61.70	0	0.00	61.20	1	2,710	0.04%
2018/11/23	5	60.70	4	60.90	60.90	1	2,716	0.04%
2018/11/22	0	0.00	8	61.40	61.20	-8	2,728	-0.29%
2018/11/21	0	61.50	0	0.00	61.20	0	2,730	0.00%
2018/11/20	12	62.07	0	0.00	61.80	12	2,690	0.45%
2018/11/19	7	62.34	0	0.00	62.50	7	2,640	0.27%
2018/11/16	0.2	62.90	0	0.00	62.50	0.2	2,639	0.01%
2018/11/15	13	62.65	0	0.00	62.90	13	2,650	0.49%
2018/11/14	1	64.00	0	0.00	64.10	1	2,607	0.04%
2018/11/13	0	0.00	1	62.00	65.20	-1	2,602	-0.04%
2018/11/12	5	64.00	0	0.00	64.20	5	2,577	0.19%
2018/11/09	0	0.00	1	66.40	67.20	-1	2,556	-0.04%
2018/11/07	1	66.50	0	0.00	66.90	1	2,589	0.04%
2018/11/05	2	65.70	0	0.00	66.30	2	2,613	0.08%
2018/11/01	20	66.10	3	66.20	66.00	17	2,627	0.65%
2018/10/31	1	65.10	0	0.00	65.60	1	2,634	0.04%
2018/10/30	3	64.00	0	0.00	64.40	3	2,628	0.11%
2018/10/29	1	64.20	3	64.13	64.40	-2	2,627	-0.08%
2018/10/23	1.2	66.42	0	0.00	65.00	1.2	2,615	0.05%
2018/10/16	4	65.60	0	0.00	65.20	4	2,760	0.14%
2018/10/15	1	65.40	0	0.00	65.10	1	2,785	0.04%
2018/10/12	2	65.35	1	64.80	65.60	1	2,817	0.04%
2018/10/11	14	65.07	0	0.00	64.00	14	2,844	0.49%
2018/10/09	3	70.80	0	0.00	70.80	3	2,746	0.11%
2018/10/05	0	0.00	3	72.80	72.10	-3	2,753	-0.11%
2018/10/03	5	74.00	0	0.00	74.00	5	2,744	0.18%
2018/09/28	0	0.00	1	74.80	74.50	-1	2,776	-0.04%
2018/09/26	0.1	74.80	4	74.50	74.80	-3.9	2,749	-0.14%
2018/09/25	3	74.30	6	73.75	74.50	-3	2,751	-0.11%
2018/09/21	3	73.07	0	0.00	73.00	3	2,736	0.11%
2018/09/20	3	72.83	0	0.00	72.60	3	2,752	0.11%
2018/09/18	2	73.20	0	0.00	73.30	2	2,763	0.07%
2018/09/10	5	74.30	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%
2018/09/06	0	0.00	10.1	77.20	76.80	-10.1	2,777	-0.36%
2018/09/05	0	0.00	1	78.10	77.00	-1	2,752	-0.04%
2018/09/04	1	78.10	0	0.00	78.20	1	2,742	0.04%
2018/09/03	0	0.00	2	78.30	77.90	-2	2,730	-0.07%
2018/08/31	2	77.80	0	0.00	78.00	2	2,746	0.07%
2018/08/28	0	0.00	10	78.00	78.00	-10	2,797	-0.36%
2018/08/22	0	0.00	2	77.90	77.70	-2	2,907	-0.07%
2018/08/21	0	0.00	2	76.50	76.60	-2	2,854	-0.07%
2018/08/16	0	0.00	13.8	75.08	75.40	-13.8	2,907	-0.47%
2018/08/15	2.1	73.60	0	0.00	73.50	2.1	2,892	0.07%
2018/08/14	4	74.35	0	0.00	74.40	4	2,884	0.14%
2018/08/10	1	77.60	0	0.00	77.60	1	2,860	0.03%
2018/08/08	0	0.00	1	78.00	78.00	-1	2,890	-0.03%
2018/08/07	0	0.00	1	77.80	77.40	-1	2,934	-0.03%
2018/08/06	1	77.80	1	77.50	77.70	0	2,953	0.00%
2018/08/03	0	0.00	2	76.80	77.00	-2	2,964	-0.07%
2018/08/02	0	0.00	3	77.37	76.50	-3	2,963	-0.10%
2018/08/01	1	77.10	5	76.98	77.20	-4	2,958	-0.14%
2018/07/31	1	76.30	0	0.00	75.90	1	2,946	0.03%
2018/07/30	0	0.00	1	76.10	76.40	-1	2,933	-0.03%
2018/07/26	10	76.32	0	0.00	76.30	10	2,895	0.35%
2018/07/25	5	76.06	2	76.15	75.80	3	2,889	0.10%
2018/07/24	2	79.50	15	79.80	80.00	-13	2,837	-0.46%
2018/07/23	5	78.50	2	78.60	78.80	3	2,711	0.11%
2018/07/20	0	0.00	2	77.85	78.30	-2	2,691	-0.07%
2018/07/19	1	78.00	4	78.10	78.40	-3	2,671	-0.11%
2018/07/18	10	76.80	1	77.40	77.50	9	2,648	0.34%
2018/07/17	0	0.00	2	75.75	75.60	-2	2,580	-0.08%
2018/07/16	1	75.50	1	75.70	75.50	0	2,560	0.00%
2018/07/11	0	0.00	0	74.00	73.80	0	2,627	0.00%
2018/07/04	0	0.00	0.1	73.20	73.20	-0.1	2,677	0.00%
2018/07/03	0	0.00	1	73.20	73.00	-1	2,744	-0.04%
2018/07/02	10	74.00	0	0.00	73.20	10	2,758	0.36%
2018/06/29	1.4	74.60	1	73.50	74.60	0.4	2,737	0.02%
2018/06/28	1	72.10	0	0.00	72.30	1	2,698	0.04%
2018/06/26	2	72.50	0	0.00	72.50	2	2,738	0.07%
2018/06/25	2	72.85	0	0.00	72.80	2	2,720	0.07%
2018/06/22	1	73.30	0	0.00	73.30	1	2,716	0.04%
2018/06/14	10	75.40	6	75.40	75.40	4	2,675	0.15%
2018/06/13	0	0.00	1	77.10	76.90	-1	2,662	-0.04%
2018/06/11	0	0.00	2	77.50	77.30	-2	2,758	-0.07%
2018/06/08	1	77.80	1	77.30	77.20	0	2,814	0.00%
2018/06/07	0	0.00	2	78.00	78.00	-2	2,831	-0.07%
2018/06/06	2	76.80	2	76.70	77.00	0	2,826	0.00%
2018/06/05	0.8	75.70	2	75.50	75.70	-1.2	2,811	-0.04%
2018/06/04	0	0.00	9	75.39	75.50	-9	2,800	-0.32%
2018/05/31	2	74.10	0	0.00	73.80	2	2,810	0.07%
2018/05/30	3	74.33	0	0.00	74.20	3	2,753	0.11%
2018/05/29	1	75.20	0	0.00	75.40	1	2,733	0.04%
2018/05/28	2	75.50	0	0.00	75.70	2	2,782	0.07%
2018/05/25	5	75.10	3	75.30	75.10	2	2,787	0.07%
2018/05/24	0	0.00	3	74.80	74.80	-3	2,763	-0.11%
2018/05/23	1	73.30	0	0.00	73.30	1	2,769	0.04%
2018/05/21	0	0.00	0.4	74.10	74.10	-0.4	2,838	-0.01%
2018/05/18	1	73.80	0	0.00	73.40	1	2,859	0.03%
2018/05/17	1	74.50	0	0.00	74.00	1	2,885	0.03%
2018/05/16	7	74.46	0	0.00	74.20	7	2,893	0.24%
2018/05/15	3	75.83	3	75.80	75.20	0	2,918	0.00%
2018/05/14	2	78.05	0	0.00	78.00	2	3,054	0.07%
2018/05/11	1	77.60	0	0.00	77.30	1	3,059	0.03%
2018/05/10	0	0.00	1	76.80	76.60	-1	3,081	-0.03%
2018/05/09	1	76.40	2	76.15	76.40	-1	3,120	-0.03%
2018/05/03	0	0.00	2	73.90	73.80	-2	3,288	-0.06%
2018/04/30	2	73.90	0	0.00	73.90	2	3,319	0.06%
2018/04/27	1	73.90	0	0.00	73.90	1	3,334	0.03%
2018/04/24	5	73.20	0	0.00	72.80	5	3,429	0.15%
2018/04/23	2	75.00	0	0.00	74.90	2	3,419	0.06%
2018/04/20	0	0.00	10	76.30	76.00	-10	3,428	-0.29%
2018/04/19	6	75.97	5	76.84	76.90	1	3,439	0.03%
2018/04/18	5	76.86	2	77.40	76.30	3	3,440	0.09%
2018/04/17	7	77.93	1	77.70	77.50	6	3,405	0.18%
2018/04/12	2	78.35	0	0.00	78.50	2	3,452	0.06%
2018/04/11	1	78.80	2	79.00	78.80	-1	3,453	-0.03%
2018/04/10	2	77.30	0	0.00	77.70	2	3,446	0.06%
2018/04/09	3	77.77	1	77.50	77.80	2	3,436	0.06%
2018/04/03	16	78.08	5	78.20	78.20	11	3,371	0.33%
2018/03/30	7	80.01	1	79.10	80.00	6	3,364	0.18%
2018/03/29	11	78.17	4	78.18	78.10	7	3,343	0.21%
2018/03/28	2	78.00	12	78.10	78.40	-10	3,356	-0.30%
2018/03/27	1	78.30	0	0.00	78.40	1	3,370	0.03%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/23	1	78.30	10	78.20	78.40	-9	3,463	-0.26%
2018/03/22	0	0.00	1	80.10	79.30	-1	3,466	-0.03%
2018/03/19	3	79.50	1	79.20	79.30	2	3,476	0.06%
2018/03/16	6	79.50	1	79.30	79.10	5	3,490	0.14%
2018/03/15	42	79.65	0	0.00	79.60	42	3,438	1.22%
2018/03/14	16	79.97	7	80.51	80.10	9	3,435	0.26%
2018/03/13	4	81.50	0	0.00	81.70	4	3,424	0.12%
2018/03/12	7	80.80	3	81.13	81.20	4	3,469	0.12%
2018/03/09	6	80.13	0	0.00	79.70	6	3,486	0.17%
2018/03/07	2	79.80	4	79.90	78.90	-2	3,486	-0.06%
2018/03/06	1	79.10	0	0.00	78.90	1	3,619	0.03%
2018/03/05	1	78.30	0	0.00	78.50	1	3,701	0.03%
2018/03/02	13	78.75	0	0.00	78.90	13	3,779	0.34%
2018/03/01	3	79.70	17	80.49	79.70	-14	3,870	-0.36%
2018/02/27	3	79.93	0	0.00	79.40	3	3,917	0.08%
2018/02/26	2	79.95	0	0.00	79.90	2	3,930	0.05%
2018/02/23	2	79.60	3	79.60	79.40	-1	3,963	-0.03%
2018/02/22	3	78.90	0	0.00	79.00	3	4,008	0.07%
2018/02/21	2	79.70	0	0.00	80.30	2	3,997	0.05%
2018/02/12	4	78.65	1	79.20	78.30	3	4,036	0.07%
2018/02/08	1	79.20	1	79.50	79.20	0	4,135	0.00%
2018/02/07	2	80.00	3	80.50	80.30	-1	4,252	-0.02%
2018/02/06	18	78.84	1	79.00	78.70	17	4,506	0.38%
2018/02/05	1	82.50	0	0.00	82.90	1	4,409	0.02%
2018/02/02	8	84.16	2	84.10	84.10	6	4,464	0.13%
2018/01/30	7	83.90	0	0.00	83.50	7	4,616	0.15%
2018/01/26	1	85.60	0	0.00	85.60	1	4,648	0.02%
2018/01/24	3	86.50	0	0.00	86.50	3	4,754	0.06%
2018/01/22	0	0.00	3	86.87	86.90	-3	5,056	-0.06%
2018/01/19	2	88.05	16	87.83	87.40	-14	5,104	-0.27%
2018/01/18	0	0.00	10	87.50	86.70	-10	5,113	-0.20%
2018/01/16	0	0.00	1	86.50	86.50	-1	5,143	-0.02%
2018/01/15	6	86.27	1	86.00	86.20	5	5,168	0.10%
2018/01/12	3	85.23	2	85.60	85.60	1	5,232	0.02%
2018/01/09	2	85.80	0	0.00	85.50	2	5,335	0.04%
2018/01/08	0	0.00	1	85.30	85.30	-1	5,403	-0.02%
2018/01/04	0	0.00	6	84.80	85.10	-6	5,855	-0.10%
2018/01/03	1	85.00	0	0.00	85.10	1	5,923	0.02%
2018/01/02	0	0.00	2	84.80	85.00	-2	5,953	-0.03%