鴻準 (2354)-元大-南投券商分點個股進出

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
60.3
漲跌
▲3.3
漲幅
+5.79%
成交量
31,091張
產業
上市其他電子類股
1001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-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投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
2024/04/23	33	60.30	36.1	59.49	60.30	-3.1	18,907	-0.02%
2024/04/22	4.3	56.04	5	56.26	57.00	-0.7	18,438	0.00%
2024/04/19	10.5	55.26	22.3	55.54	55.80	-11.8	18,278	-0.06%
2024/04/18	3	56.30	7.1	56.02	56.50	-4.1	18,105	-0.02%
2024/04/17	12	55.31	2	55.94	55.60	10	17,987	0.06%
2024/04/16	11	55.62	8	55.36	55.00	3	17,836	0.02%
2024/04/15	14	57.68	10	57.60	57.50	4	17,596	0.02%
2024/04/12	10.2	58.77	11.3	58.61	58.50	-1.2	17,434	-0.01%
2024/04/11	28.4	59.32	16	59.17	59.10	12.4	17,226	0.07%
2024/04/10	13.2	61.86	46	61.89	61.20	-32.8	16,729	-0.20%
2024/04/09	42.4	63.46	30	63.46	63.00	12.4	16,351	0.08%
2024/04/08	51.2	63.07	13	63.15	63.50	38.1	15,980	0.24%
2024/04/03	11.1	63.36	14	63.61	64.00	-2.9	15,670	-0.02%
2024/04/02	20.3	64.31	16	64.81	64.90	4.3	15,264	0.03%
2024/04/01	16	64.18	21	64.64	63.80	-5	14,706	-0.03%
2024/03/29	101	63.40	41.1	63.57	63.00	59.9	14,144	0.42%	大買/
2024/03/28	161.2	66.13	169.3	66.58	65.10	-8	13,289	-0.06%	大買/大賣/
2024/03/27	67.1	61.98	95.3	62.88	63.60	-28.2	10,914	-0.26%
2024/03/26	41.3	58.87	42	58.06	57.90	-0.7	9,790	-0.01%
2024/03/25	25.1	58.72	15	58.61	58.70	10.1	9,502	0.11%
2024/03/22	47	59.84	19.1	59.44	59.00	27.9	9,239	0.30%
2024/03/21	62.8	59.06	35.6	59.06	59.10	27.2	8,698	0.31%
2024/03/20	128.8	58.91	96.1	58.80	58.20	32.7	8,078	0.40%	大買/
2024/03/19	24.1	55.32	45.2	55.17	58.10	-21.1	6,912	-0.31%
2024/03/18	14.1	54.71	14	55.12	55.40	0.1	6,431	0.00%
2024/03/15	64	56.72	46	57.08	55.60	18	6,066	0.30%
2024/03/14	32	55.02	21	54.71	53.70	11	4,982	0.22%
2024/03/13	76	58.28	66.5	58.90	58.90	9.5	4,239	0.22%
2024/03/12	9	53.80	35	53.49	55.30	-26	2,479	-1.05%
2024/03/11	0	0.00	3	50.55	50.30	-3	2,126	-0.14%
2024/03/08	2	49.53	0	0.00	49.20	2	2,072	0.10%
2024/03/07	6	49.51	4	49.65	50.10	2	2,041	0.10%
2024/03/06	5	49.81	1	49.70	49.80	4	2,002	0.20%
2024/03/05	3.1	50.56	1	50.80	50.50	2.1	1,996	0.10%
2024/02/29	0	0.00	3	49.70	49.70	-3	1,952	-0.15%
2024/02/27	2.2	49.79	2	50.00	49.70	0.2	1,931	0.01%
2024/02/23	2	50.10	13	50.27	50.10	-11	1,936	-0.57%
2024/02/22	0	0.00	52	50.90	50.70	-52	1,954	-2.66%
2024/02/21	50.3	50.10	0	0.00	50.10	50.3	1,946	2.59%
2024/02/20	1	50.10	1	50.30	50.30	0	1,966	0.00%
2024/02/19	1.4	49.96	2	49.98	50.30	-0.6	1,984	-0.03%
2024/02/15	4	49.23	0	0.00	49.40	4	2,030	0.20%
2024/02/05	1	50.20	0.2	50.40	50.20	0.8	1,996	0.04%
2024/02/02	0	0.00	2	50.80	50.90	-2	1,987	-0.10%
2024/02/01	0	0.00	2	50.55	50.80	-2	1,994	-0.10%
2024/01/31	0	0.00	3	50.20	50.50	-3	2,013	-0.15%
2024/01/29	2	50.50	0	0.00	50.70	2	2,046	0.10%
2024/01/25	0	0.00	101	50.56	50.60	-101	2,055	-4.91%	大賣/鉅額交易
2024/01/23	1	50.20	1	50.40	50.20	0	2,131	0.00%
2024/01/19	0	0.00	2	49.60	49.70	-2	2,183	-0.09%
2024/01/18	15	49.64	0	0.00	49.60	15	2,193	0.68%
2024/01/17	103	49.89	0	0.00	49.65	103	2,182	4.72%	大買/鉅額交易
2024/01/16	2	50.50	7	50.50	50.80	-5	2,151	-0.23%
2024/01/12	0	0.00	20	51.20	51.40	-20	2,207	-0.91%
2024/01/09	0	0.00	5	51.60	51.50	-5	2,305	-0.22%
2024/01/08	2	51.65	0	0.00	51.60	2	2,321	0.09%
2024/01/05	2	51.80	0	0.00	51.80	2	2,331	0.09%
2024/01/04	0	52.00	0	0.00	51.90	0	2,373	0.00%
2023/12/29	0	0.00	4	52.95	53.10	-4	2,580	-0.16%
2023/12/28	3	52.50	0.1	52.40	52.70	2.9	2,568	0.11%
2023/12/27	4	52.25	60	52.30	52.40	-56	2,601	-2.15%
2023/12/26	1	52.20	0.4	52.10	52.20	0.6	2,665	0.02%
2023/12/21	1	51.70	0	0.00	51.70	1	2,840	0.04%
2023/12/19	1	51.50	0	0.00	51.60	1	2,959	0.03%
2023/12/18	3	51.93	0	0.00	52.00	3	3,097	0.10%
2023/12/15	4	52.13	0	52.20	52.00	4	3,417	0.12%
2023/12/14	5	51.82	0	52.20	52.00	5	4,109	0.12%
2023/12/12	4	51.28	5	51.40	51.30	-1	4,373	-0.02%
2023/12/11	31.1	51.30	0	0.00	51.30	31.1	4,414	0.70%
2023/12/07	36	51.61	0	0.00	51.50	36	4,462	0.81%
2023/12/06	2	52.35	0	0.00	52.00	2	4,460	0.04%
2023/12/05	1	53.10	0	53.50	53.10	1	4,399	0.02%
2023/12/04	0	0.00	0	53.40	53.20	0	4,412	0.00%
2023/11/30	0.4	53.30	2	53.20	53.30	-1.6	4,461	-0.04%
2023/11/27	7	53.36	0	0.00	53.00	7	4,565	0.15%
2023/11/24	0.1	53.50	0	0.00	53.30	0.1	4,557	0.00%
2023/11/22	2	53.60	0	0.00	53.30	2	4,559	0.04%
2023/11/21	0	0.00	22	53.40	53.50	-22	4,550	-0.48%
2023/11/20	0	53.00	0	0.00	53.00	0	4,545	0.00%
2023/11/17	0	53.20	1	53.20	53.20	-1	4,530	-0.02%
2023/11/16	3.1	52.80	0	0.00	52.80	3.1	4,508	0.07%
2023/11/15	1	52.51	0	0.00	52.90	1	4,492	0.02%
2023/11/10	1	52.20	0	0.00	52.20	1	4,482	0.02%
2023/11/09	0	0.00	1	52.30	52.30	-1	4,488	-0.02%
2023/11/08	1	52.50	1	53.00	52.20	0	4,509	0.00%
2023/11/06	5	52.50	0	0.00	52.50	5	4,527	0.11%
2023/11/03	0	53.00	0	0.00	52.70	0	4,530	0.00%
2023/10/30	9	52.01	0	0.00	51.80	9	4,597	0.20%
2023/10/26	5	52.40	0	0.00	52.30	5	4,608	0.11%
2023/10/25	5	53.50	0	0.00	53.30	5	4,628	0.11%
2023/10/24	1	53.20	0	0.00	53.10	1	4,689	0.02%
2023/10/23	1	53.20	0	0.00	53.50	1	4,929	0.02%
2023/10/20	2	54.30	1	54.70	54.70	1	5,472	0.02%
2023/10/19	5	55.24	0	0.00	55.10	5	5,484	0.09%
2023/10/18	5	55.36	0	0.00	55.50	5	5,484	0.09%
2023/10/16	1	56.40	1	56.70	56.60	0	5,478	0.00%
2023/10/13	1	57.30	1	57.50	57.20	0	5,601	0.00%
2023/10/12	0	0.00	0.2	58.00	58.00	-0.2	5,683	0.00%
2023/10/11	1	57.00	2	57.35	57.40	-1	5,704	-0.02%
2023/10/06	3.3	56.65	0.2	57.00	56.50	3.1	5,731	0.05%
2023/10/05	0	57.90	1	58.00	58.20	-1	5,621	-0.02%
2023/10/03	2.2	57.45	1	57.60	57.40	1.2	5,552	0.02%
2023/10/02	3	57.34	1	57.60	57.60	2	5,518	0.04%
2023/09/28	0	0.00	2	56.60	57.70	-2	5,487	-0.04%
2023/09/26	2	56.85	0.2	56.80	56.30	1.8	5,403	0.03%
2023/09/25	4.1	57.50	4	57.45	57.60	0.1	5,400	0.00%
2023/09/22	1.3	57.55	2	57.80	57.50	-0.7	5,379	-0.01%
2023/09/21	1	58.21	2	58.25	58.00	-1	5,321	-0.02%
2023/09/20	32	59.83	5	59.90	58.90	27	5,188	0.52%
2023/09/19	18.1	61.61	40	61.50	60.70	-21.9	4,915	-0.45%
2023/09/18	2	57.40	0	0.00	57.10	2	4,282	0.05%
2023/09/15	0	0.00	2	58.55	59.00	-2	4,137	-0.05%
2023/09/14	2	57.30	2.4	57.53	57.50	-0.4	3,996	-0.01%
2023/09/13	0	0.00	1	57.30	56.50	-1	3,967	-0.03%
2023/09/12	0	0.00	5	57.30	57.30	-5	4,003	-0.12%
2023/09/06	4	56.95	2	57.05	57.10	2	4,090	0.05%
2023/09/01	0	0.00	4	56.60	57.00	-4	4,010	-0.10%
2023/08/31	2	55.45	0.4	55.80	55.70	1.6	3,965	0.04%
2023/08/30	0	0.00	4	55.10	55.30	-4	3,950	-0.10%
2023/08/29	0	0.00	1	54.40	54.80	-1	4,001	-0.02%
2023/08/28	0	0.00	0.6	55.10	54.70	-0.6	4,056	-0.01%
2023/08/23	0	0.00	2	54.65	54.80	-2	4,121	-0.05%
2023/08/21	5	54.80	0.1	54.80	54.30	4.9	4,116	0.12%
2023/08/18	0	0.00	0.3	54.80	55.00	-0.3	4,112	-0.01%
2023/08/17	0	0.00	1	55.10	54.90	-1	4,100	-0.02%
2023/08/16	1	54.70	0	0.00	54.80	1	4,072	0.02%
2023/08/15	0	0.00	1	55.70	55.50	-1	4,056	-0.02%
2023/08/10	0	0.00	1	57.10	56.20	-1	4,024	-0.02%
2023/08/09	0	0.00	1	56.50	56.90	-1	3,989	-0.03%
2023/08/08	0	0.00	3	56.47	56.60	-3	3,967	-0.08%
2023/08/07	1.3	56.21	1	56.50	56.20	0.3	3,944	0.01%
2023/08/04	0.3	54.80	1	55.10	54.80	-0.7	3,912	-0.02%
2023/08/02	0	0.00	0	54.60	54.50	0	3,906	0.00%
2023/08/01	3	55.77	2	56.15	55.70	1	3,843	0.03%
2023/07/31	1	56.20	1	56.70	55.70	0	3,826	0.00%
2023/07/28	2.1	56.16	0.1	56.20	56.30	2	3,781	0.05%
2023/07/27	3	57.07	2.2	57.38	56.90	0.8	3,731	0.02%
2023/07/26	6.1	57.89	3.1	57.64	57.00	3	3,664	0.08%
2023/07/25	11.2	59.11	35	58.78	59.50	-23.8	3,399	-0.70%
2023/07/24	8.1	54.43	5	54.10	55.00	3.1	2,796	0.11%
2023/07/20	1	55.60	0.1	55.41	55.20	0.9	2,750	0.03%
2023/07/19	3	55.93	12.1	55.78	55.90	-9.1	2,738	-0.33%
2023/07/18	16	57.59	12	57.82	57.40	4	2,693	0.15%
2023/07/17	9.1	56.92	18	56.90	57.20	-8.9	2,560	-0.35%
2023/07/14	1	55.50	2	55.95	56.20	-1	2,497	-0.04%
2023/07/13	5.1	55.89	1	54.81	54.90	4.1	2,433	0.17%
2023/07/12	0	0.00	0.2	54.27	54.00	-0.2	2,351	-0.01%
2023/07/11	0	0.00	30	53.50	53.60	-30	2,347	-1.28%
2023/07/10	2	53.10	0	0.00	52.90	2	2,354	0.08%
2023/07/07	30	52.60	35	53.09	52.90	-5	2,353	-0.21%
2023/07/06	30.1	53.10	1	53.00	53.00	29	2,335	1.24%
2023/07/05	2.1	53.87	0	54.00	53.70	2.1	2,299	0.09%
2023/07/04	1	54.70	0	0.00	54.70	1	2,283	0.04%
2023/07/03	4	56.25	0	0.00	56.00	4	2,320	0.17%
2023/06/30	0.5	55.78	1	55.70	55.60	-0.5	2,322	-0.02%
2023/06/29	0	56.00	0	0.00	55.80	0	2,348	0.00%
2023/06/28	5	56.00	1	56.10	56.00	4	2,437	0.16%
2023/06/27	1.1	57.14	1	55.91	55.80	0	2,426	0.00%
2023/06/26	4.1	57.14	6.1	57.51	57.60	-1.9	2,398	-0.08%
2023/06/21	1.4	56.12	0	0.00	55.60	1.4	2,314	0.06%
2023/06/16	1	56.00	5	56.94	56.00	-4	2,301	-0.17%
2023/06/15	6	57.00	3	56.57	56.50	3	2,246	0.13%
2023/06/14	9	56.83	9	57.00	56.50	0	2,238	0.00%
2023/06/13	2	55.90	2	56.00	55.80	0	2,150	0.00%
2023/06/12	0.1	55.70	16.2	55.44	55.40	-16.1	2,109	-0.76%
2023/06/07	1.2	55.50	2	55.50	55.30	-0.8	2,153	-0.04%
2023/06/06	0	0.00	4	55.50	55.70	-4	2,168	-0.18%
2023/06/05	0	0.00	0	55.90	55.80	0	2,223	0.00%
2023/06/02	1	55.90	1	56.00	55.90	0	2,258	0.00%
2023/06/01	5	55.12	2	55.05	55.80	3	2,232	0.14%
2023/05/31	2	54.70	0	0.00	54.30	2	2,170	0.09%
2023/05/30	0	0.00	0	54.50	54.50	0	2,127	0.00%
2023/05/22	3	53.80	3	53.80	54.00	0	2,262	0.00%
2023/05/19	0	0.00	3	54.00	53.90	-3	2,281	-0.13%
2023/05/16	0	0.00	1	53.00	52.80	-1	2,332	-0.04%
2023/05/11	0	0.00	6	52.72	52.40	-6	2,424	-0.25%
2023/05/08	1	53.40	1	53.30	53.50	0	2,534	0.00%
2023/05/02	1	53.80	0	0.00	53.80	1	3,026	0.03%
2023/04/21	1	54.00	0	54.00	53.80	1	3,344	0.03%
2023/04/20	1	54.40	0	0.00	54.40	1	3,354	0.03%
2023/04/19	0	0.00	6	55.45	55.00	-6	3,398	-0.18%
2023/04/18	1	55.30	2.5	55.16	54.80	-1.5	3,409	-0.04%
2023/04/17	1	55.10	0	0.00	55.00	1	3,409	0.03%
2023/04/14	0	0.00	2	55.20	54.80	-2	3,409	-0.06%
2023/04/13	0	55.00	0	0.00	54.70	0	3,423	0.00%
2023/04/12	1	55.20	0	0.00	55.30	1	3,444	0.03%
2023/04/10	0	0.00	0	55.40	55.50	0	3,501	0.00%
2023/04/07	0.1	55.95	0	0.00	55.50	0.1	3,495	0.00%
2023/03/30	2	55.50	0	0.00	55.60	2	3,385	0.06%
2023/03/29	1	55.59	14	55.12	55.50	-13	3,342	-0.39%
2023/03/28	0.2	53.85	0	0.00	53.50	0.2	3,252	0.01%
2023/03/27	0.1	54.38	0.4	54.30	54.00	-0.2	3,260	-0.01%
2023/03/24	0.2	53.90	0.4	54.20	54.70	-0.2	3,272	-0.01%
2023/03/22	0.1	53.25	0	0.00	53.30	0.1	3,255	0.00%
2023/03/21	0.1	53.06	0	0.00	53.30	0.1	3,332	0.00%
2023/03/20	0.2	52.80	0	0.00	53.00	0.2	3,328	0.00%
2023/03/17	0.1	52.34	4	52.40	52.20	-3.9	3,337	-0.12%
2023/03/16	0	0.00	10	52.00	51.90	-10	3,323	-0.30%
2023/03/10	11.1	54.20	1	53.70	53.60	10.1	3,664	0.28%
2023/03/09	0	0.00	1	54.80	54.90	-1	3,665	-0.03%
2023/03/08	0	0.00	4.3	55.25	55.20	-4.3	3,746	-0.11%
2023/03/07	0	0.00	10	56.20	56.00	-10	3,688	-0.27%
2023/03/03	0	0.00	12	55.60	55.20	-12	3,635	-0.33%
2023/03/02	0	0.00	2	55.10	55.20	-2	3,633	-0.06%
2023/02/24	3	56.03	2	55.90	55.50	1	3,620	0.03%
2023/02/23	4	56.22	6	56.08	56.00	-2	3,592	-0.06%
2023/02/22	2	54.80	3	55.13	55.20	-1	3,564	-0.03%
2023/02/21	2	55.80	0	0.00	55.70	2	3,561	0.06%
2023/02/20	1	55.80	3	55.50	56.00	-2	3,617	-0.06%
2023/02/17	1.5	55.33	5	55.30	55.30	-3.5	3,625	-0.10%
2023/02/16	1	55.20	0	0.00	55.10	1	3,670	0.03%
2023/02/15	2	54.50	0	0.00	54.50	2	3,743	0.05%
2023/02/14	0	0.00	7	55.27	55.10	-7	3,728	-0.19%
2023/02/10	3	54.63	3	54.60	54.60	0	3,788	0.00%
2023/02/09	3	55.40	4	55.38	55.50	-1	3,733	-0.03%
2023/02/08	1.5	56.20	2	55.80	55.80	-0.5	3,710	-0.01%
2023/02/07	2.1	56.20	0	0.00	56.20	2.1	3,671	0.06%
2023/02/06	4.2	56.43	0	0.00	56.50	4.2	3,643	0.11%
2023/02/03	10.2	56.43	2	56.65	56.30	8.2	3,593	0.23%
2023/02/02	3.4	56.04	6	55.92	56.40	-2.6	3,504	-0.07%
2023/02/01	2.4	54.83	17	54.91	55.00	-14.6	3,320	-0.44%
2023/01/31	2	54.35	2	54.80	54.20	0	3,260	0.00%
2023/01/30	11	55.45	29	54.40	55.40	-18	3,155	-0.57%
2023/01/16	0.5	52.60	0	0.00	52.40	0.5	2,922	0.02%
2023/01/13	0.5	52.70	0	0.00	52.60	0.5	2,934	0.02%
2023/01/12	0	0.00	2.2	53.01	52.70	-2.2	2,949	-0.08%
2023/01/11	0	0.00	1	53.50	53.80	-1	2,937	-0.03%
2023/01/10	0	0.00	2	53.25	53.40	-2	2,918	-0.07%
2023/01/09	3	53.00	3	52.60	53.20	0	2,923	0.00%
2023/01/06	4	51.85	11	52.21	52.40	-7	2,890	-0.24%
2023/01/05	0	0.00	4	51.70	51.00	-4	2,871	-0.14%
2023/01/04	0	0.00	2	51.50	51.40	-2	2,869	-0.07%
2023/01/03	5	51.10	0.6	51.20	51.30	4.4	2,882	0.15%
2022/12/29	1	51.10	2	51.20	51.00	-1	2,841	-0.04%
2022/12/28	9.5	52.27	2	52.20	52.30	7.5	2,828	0.27%
2022/12/27	0	0.00	1	51.90	52.00	-1	2,786	-0.04%
2022/12/23	1	51.50	0	0.00	51.40	1	2,805	0.04%
2022/12/21	1	51.60	0	0.00	50.60	1	2,832	0.04%
2022/12/16	3	52.87	1.1	52.57	52.60	1.9	2,839	0.07%
2022/12/15	0	0.00	2	53.50	53.80	-2	2,802	-0.07%
2022/12/14	2	53.60	0	0.00	53.70	2	2,803	0.07%
2022/12/13	1	54.00	3	54.03	53.70	-2	2,770	-0.07%
2022/12/12	1	52.60	3	52.77	52.80	-2	2,691	-0.07%
2022/12/09	2	53.10	0	0.00	53.20	2	2,735	0.07%
2022/12/08	5.1	52.92	0	0.00	52.70	5.1	2,718	0.19%
2022/12/06	3	53.03	3	53.90	53.20	0	2,685	0.00%
2022/12/05	3.4	54.42	0	0.00	54.20	3.4	2,636	0.13%
2022/12/02	2	53.60	18	53.93	54.00	-16	2,540	-0.63%
2022/12/01	5	52.24	1.1	52.00	51.90	3.9	2,378	0.16%
2022/11/30	1	50.70	3	51.10	52.10	-2	2,386	-0.08%
2022/11/29	0	0.00	1	50.10	50.10	-1	2,294	-0.04%
2022/11/25	0	0.00	2	50.00	49.95	-2	2,287	-0.09%
2022/11/24	0	0.00	1	49.85	49.85	-1	2,284	-0.04%
2022/11/23	1	49.90	0	0.00	49.75	1	2,299	0.04%
2022/11/18	0	0.00	1	49.55	49.65	-1	2,364	-0.04%
2022/11/16	1	50.10	8	50.40	50.10	-7	2,340	-0.30%
2022/11/15	1	49.60	3	49.60	49.60	-2	2,273	-0.09%
2022/11/14	1	49.70	2	48.83	49.50	-1	2,234	-0.04%
2022/11/11	3	48.80	4	48.70	48.85	-1	2,177	-0.05%
2022/11/10	1	47.55	10	47.88	47.55	-9	2,115	-0.43%
2022/11/09	3	47.95	0	0.00	48.20	3	2,098	0.14%
2022/11/08	1	46.70	0	0.00	46.85	1	2,079	0.05%
2022/11/01	1	44.80	0	0.00	45.45	1	2,199	0.05%
2022/10/31	0	0.00	1	45.50	45.20	-1	2,201	-0.05%
2022/10/28	1	45.55	0	0.00	45.50	1	2,201	0.05%
2022/10/21	2	45.65	0	0.00	45.60	2	2,226	0.09%
2022/10/20	4	45.61	0	0.00	45.95	4	2,224	0.18%
2022/10/17	0.1	46.75	0	0.00	46.45	0.1	2,258	0.00%
2022/10/14	0	0.00	20	46.25	46.10	-20	2,267	-0.88%
2022/10/13	2	45.63	41	45.31	45.25	-39	2,296	-1.70%
2022/10/12	0	0.00	6	46.28	46.15	-6	2,271	-0.26%
2022/10/11	1	46.75	0.1	46.55	46.35	0.9	2,287	0.04%
2022/10/07	0.1	47.30	0	0.00	47.40	0.1	2,296	0.00%
2022/10/06	1	47.00	3	46.92	47.00	-2	2,319	-0.09%
2022/10/05	0	0.00	5	46.75	46.55	-5	2,364	-0.21%
2022/10/04	5	45.85	0	0.00	46.05	5	2,371	0.21%
2022/09/30	5	45.60	0	0.00	45.85	5	2,401	0.21%
2022/09/29	1	46.15	3	45.95	45.95	-2	2,429	-0.08%
2022/09/28	14	45.39	0	0.00	45.15	14	2,452	0.57%
2022/09/27	0	0.00	1	46.15	46.40	-1	2,460	-0.04%
2022/09/26	0	0.00	30	46.00	45.80	-30	2,514	-1.19%
2022/09/22	0	0.00	1	47.30	47.20	-1	2,734	-0.04%
2022/09/21	7.7	48.09	4	47.51	47.35	3.7	2,775	0.14%
2022/09/20	0	0.00	1	48.10	48.30	-1	2,770	-0.04%
2022/09/19	0	48.35	0	0.00	48.00	0	2,802	0.00%
2022/09/16	1	48.40	0	0.00	48.00	1	2,831	0.04%
2022/09/15	6	48.99	1	48.85	48.90	5	2,827	0.18%
2022/09/13	1	49.86	0	0.00	49.80	1	2,901	0.04%
2022/09/12	0	0.00	0.2	49.10	49.00	-0.2	3,011	-0.01%
2022/09/08	1	47.45	0	0.00	48.10	1	3,178	0.03%
2022/09/07	1	47.70	1	47.35	47.15	0	3,249	0.00%
2022/09/06	5	48.59	0	0.00	48.15	5	3,297	0.15%
2022/09/01	0	0.00	2	50.20	50.20	-2	3,454	-0.06%
2022/08/31	5	50.64	13	50.48	50.60	-8	3,532	-0.23%
2022/08/29	3	50.30	0	0.00	50.20	3	3,669	0.08%
2022/08/26	2	51.40	2	51.35	51.60	0	3,781	0.00%
2022/08/25	7.1	50.70	12	50.63	50.70	-4.9	4,102	-0.12%
2022/08/24	10	50.55	1	50.30	50.30	9	4,467	0.20%
2022/08/23	11	50.00	0	0.00	50.00	11	6,013	0.18%
2022/08/19	2	50.10	35	50.42	50.60	-33	6,346	-0.52%
2022/08/18	8	50.09	1	50.10	50.20	7	6,430	0.11%
2022/08/17	14	50.50	5	50.40	50.40	9	6,540	0.14%
2022/08/15	3	50.67	0	0.00	50.40	3	6,717	0.04%
2022/08/12	5	51.06	1	51.00	51.10	4	6,721	0.06%
2022/08/11	2	50.50	3	50.20	50.60	-1	6,755	-0.01%
2022/08/10	45	49.53	43	49.88	49.80	2	6,770	0.03%
2022/08/09	3	49.05	3	49.10	49.10	0	6,837	0.00%
2022/08/08	1	48.55	0	0.00	48.60	1	6,957	0.01%
2022/08/04	3	48.10	10	48.10	47.95	-7	7,101	-0.10%
2022/08/02	1	48.40	12	48.24	48.30	-11	7,144	-0.15%
2022/08/01	0	0.00	1	49.30	49.50	-1	7,140	-0.01%
2022/07/26	0	0.00	10	48.90	48.70	-10	7,202	-0.14%
2022/07/25	2	49.20	1	49.05	49.20	1	7,216	0.01%
2022/07/21	0	0.00	6	48.33	48.75	-6	7,194	-0.08%
2022/07/20	16	47.58	5	47.85	47.50	11	7,182	0.15%
2022/07/18	3	46.87	0	0.00	47.00	3	7,226	0.04%
2022/07/15	0	0.00	1	46.55	46.60	-1	7,237	-0.01%
2022/07/14	5	46.85	29	46.75	46.80	-24	7,239	-0.33%
2022/07/13	1	46.65	5	47.20	47.05	-4	7,246	-0.06%
2022/07/12	1	45.60	27	45.68	45.70	-26	7,211	-0.36%
2022/07/08	36	46.58	0	0.00	46.05	36	7,190	0.50%
2022/07/07	0	0.00	12	46.05	46.25	-12	7,184	-0.17%
2022/07/06	2	45.20	10	45.33	45.10	-8	7,162	-0.11%
2022/07/05	20	45.96	0	0.00	46.55	20	7,137	0.28%
2022/07/04	5	45.95	1	46.20	45.70	4	7,133	0.06%
2022/07/01	4	47.80	4	47.59	47.00	0	7,121	0.00%
2022/06/30	10.5	49.82	40	50.00	49.30	-29.5	7,040	-0.42%
2022/06/29	1	52.30	0	0.00	52.20	1	6,921	0.01%
2022/06/27	1	53.20	2	53.60	53.60	-1	6,921	-0.01%
2022/06/24	1	53.10	1	53.10	52.70	0	6,897	0.00%
2022/06/23	1	52.40	0	0.00	52.50	1	6,879	0.01%
2022/06/22	1	53.00	1	53.20	53.20	0	6,844	0.00%
2022/06/21	0.2	53.70	2	54.60	54.60	-1.8	6,830	-0.03%
2022/06/20	6	53.87	2	54.00	52.90	4	6,795	0.06%
2022/06/17	2	54.40	1	54.80	55.50	1	6,680	0.01%
2022/06/16	4.1	55.96	1	56.70	55.20	3.1	6,524	0.05%
2022/06/15	12	56.50	1	56.70	56.20	11	6,514	0.17%
2022/06/14	5	55.50	4	56.50	56.40	1	6,485	0.02%
2022/06/13	22	55.65	1	55.80	55.50	21	6,436	0.33%
2022/06/10	2	56.10	1	56.60	56.40	1	6,353	0.02%
2022/06/09	2	56.60	2	56.65	56.40	0	6,310	0.00%
2022/06/08	5.1	56.77	9	56.69	56.40	-3.9	6,213	-0.06%
2022/06/07	6	56.35	0	0.00	56.20	6	6,155	0.10%
2022/06/06	14	56.30	19	55.91	56.30	-5	6,090	-0.08%
2022/06/02	50	57.05	25	56.75	56.50	25	5,993	0.42%
2022/06/01	30	55.79	13	56.06	56.00	17	5,706	0.30%
2022/05/31	6	53.92	3	54.87	54.60	3	5,360	0.06%
2022/05/30	8	53.99	1	54.00	54.30	7	3,832	0.18%
2022/05/27	8	54.39	1	54.70	54.60	7	3,693	0.19%
2022/05/26	7	54.26	2	54.55	54.40	5	3,640	0.14%
2022/05/25	5	54.22	4	54.33	54.40	1	3,678	0.03%
2022/05/24	2	53.45	1	53.70	53.20	1	3,683	0.03%
2022/05/23	8	53.99	0	0.00	53.80	8	3,696	0.22%
2022/05/20	1	54.30	2	54.30	54.50	-1	3,641	-0.03%
2022/05/19	16	54.12	4	54.40	54.00	12	3,686	0.33%
2022/05/18	22	55.42	1	55.10	55.60	21	3,604	0.58%
2022/05/17	12	54.93	2	55.30	54.90	10	3,578	0.28%
2022/05/16	12	56.39	2	56.75	55.90	10	3,497	0.29%
2022/05/13	14	58.55	2	58.50	58.50	12	3,385	0.35%
2022/05/12	1	61.40	6	61.07	61.00	-5	3,285	-0.15%
2022/05/11	1	60.70	2	61.40	61.30	-1	3,294	-0.03%
2022/05/10	2	60.00	17	61.05	61.50	-15	3,401	-0.44%
2022/05/09	4	60.23	0	0.00	60.50	4	3,395	0.12%
2022/05/06	0	0.00	1	60.70	60.50	-1	3,424	-0.03%
2022/05/05	0	0.00	1	61.00	61.30	-1	3,468	-0.03%
2022/05/04	0	0.00	1	60.40	60.80	-1	3,484	-0.03%
2022/05/03	2	59.70	0	0.00	59.90	2	3,499	0.06%
2022/04/29	1	58.60	5	59.00	59.00	-4	3,495	-0.11%
2022/04/27	1	57.70	0	0.00	58.50	1	3,536	0.03%
2022/04/25	8	59.29	8	59.46	59.50	0	3,530	0.00%
2022/04/22	2	59.60	3	60.13	60.60	-1	3,496	-0.03%
2022/04/21	0	0.00	2	60.50	60.70	-2	3,469	-0.06%
2022/04/20	1	60.20	0	0.00	60.50	1	3,461	0.03%
2022/04/19	4	60.35	1	61.60	60.10	3	3,474	0.09%
2022/04/15	2	60.70	1	60.50	60.60	1	3,480	0.03%
2022/04/12	0	0.00	1	60.20	60.20	-1	3,788	-0.03%
2022/04/11	2.1	60.12	0	0.00	60.20	2.1	3,787	0.05%
2022/04/08	2	60.95	0	0.00	60.80	2	3,784	0.05%
2022/04/07	1	60.80	0	0.00	60.80	1	3,773	0.03%
2022/04/06	1.2	61.65	0	0.00	61.80	1.2	3,737	0.03%
2022/04/01	1	62.10	1	62.00	62.10	0	3,705	0.00%
2022/03/30	1	62.60	1	63.00	62.60	0	3,663	0.00%
2022/03/29	1	62.80	0	0.00	62.70	1	3,649	0.03%
2022/03/28	0	0.00	2	62.30	63.20	-2	3,650	-0.05%
2022/03/24	12	63.12	0	0.00	63.30	12	3,651	0.33%
2022/03/23	0	0.00	7	62.80	62.70	-7	3,669	-0.19%
2022/03/22	0	0.00	1	62.60	62.80	-1	3,661	-0.03%
2022/03/18	0	0.00	10	62.35	62.70	-10	3,685	-0.27%
2022/03/17	0	0.00	3	62.90	62.90	-3	3,647	-0.08%
2022/03/16	0	61.20	0	0.00	61.40	0	3,647	0.00%
2022/03/15	0	0.00	1.6	61.38	61.20	-1.6	3,661	-0.04%
2022/03/14	0	0.00	4	62.15	62.10	-4	3,671	-0.11%
2022/03/09	1	61.90	0	0.00	61.90	1	3,785	0.03%
2022/03/08	5	62.62	13	62.53	61.90	-8	3,808	-0.21%
2022/03/07	12.2	62.05	0	0.00	62.60	12.2	3,803	0.32%
2022/03/03	1	64.80	0	0.00	64.70	1	3,864	0.03%
2022/03/02	0.2	64.80	7	64.79	64.80	-6.8	3,932	-0.17%
2022/03/01	3	64.83	3	65.30	64.80	0	3,908	0.00%
2022/02/25	2	64.00	1.3	63.53	63.80	0.7	3,836	0.02%
2022/02/24	13.3	64.42	8.1	64.10	63.70	5.2	3,779	0.14%
2022/02/23	12	64.29	2	64.30	64.60	10	3,696	0.27%
2022/02/22	6.4	63.60	1	63.70	63.90	5.4	3,637	0.15%
2022/02/21	1	64.00	0	0.00	64.00	1	3,645	0.03%
2022/02/18	2	63.10	1	63.20	63.00	1	3,636	0.03%
2022/02/16	1	62.60	0	0.00	62.90	1	3,852	0.03%
2022/02/15	0	0.00	1	62.10	62.00	-1	3,898	-0.03%
2022/02/14	2	62.00	9	62.13	62.30	-7	4,021	-0.17%
2022/02/10	0	0.00	6	62.88	63.60	-6	4,106	-0.15%
2022/02/09	1	61.40	1.2	61.18	61.40	-0.2	4,034	-0.01%
2022/02/08	12	60.43	10	60.70	61.10	2	4,088	0.05%
2022/02/07	2	60.10	1	60.10	60.20	1	4,198	0.02%
2022/01/26	3.1	60.27	0	0.00	60.00	3.1	4,219	0.07%
2022/01/25	5	60.64	0	0.00	60.40	5	4,375	0.11%
2022/01/21	2	62.30	0.1	62.20	62.00	1.9	4,417	0.04%
2022/01/20	1	61.80	0	62.30	62.00	1	4,457	0.02%
2022/01/19	3	62.27	0	0.00	62.00	3	4,484	0.07%
2022/01/17	11	62.38	0	0.00	62.40	11	4,573	0.24%
2022/01/14	2	62.45	2	62.45	62.40	0	4,656	0.00%
2022/01/12	0	0.00	2	62.80	63.30	-2	4,944	-0.04%
2022/01/11	2	63.60	0	0.00	63.40	2	5,062	0.04%
2022/01/10	2	63.85	0	0.00	64.00	2	5,313	0.04%
2022/01/07	9	64.30	0	0.00	64.20	9	5,567	0.16%
2022/01/06	1	65.50	1	65.60	65.70	0	5,601	0.00%
2022/01/05	2	66.70	25	66.44	66.20	-23	5,650	-0.41%
2022/01/04	0.2	64.33	10	64.30	64.50	-9.9	5,601	-0.18%
2022/01/03	0.3	64.42	1	64.10	64.20	-0.8	5,781	-0.01%
2021/12/28	0.2	64.80	0	0.00	65.00	0.2	6,623	0.00%
2021/12/23	0	0.00	5	64.46	64.60	-5	7,932	-0.06%
2021/12/20	7	63.76	0	0.00	63.60	7	8,387	0.08%
2021/12/17	4	63.80	9	63.60	63.90	-5	8,733	-0.06%
2021/12/16	0.1	64.20	0	0.00	64.00	0.1	9,052	0.00%
2021/12/15	8	64.20	0	0.00	63.90	8	9,158	0.09%
2021/12/10	0	0.00	1	65.50	65.30	-1	9,585	-0.01%
2021/12/09	3.1	64.70	0	0.00	65.20	3.1	9,552	0.03%
2021/12/08	5	64.50	1	64.70	64.30	4	9,529	0.04%
2021/12/07	16	64.35	0	0.00	64.30	16	9,514	0.17%
2021/12/06	2	65.50	0	0.00	65.50	2	9,462	0.02%
2021/12/03	1.2	64.62	2.2	64.61	64.40	-1	9,490	-0.01%
2021/12/02	1.2	64.58	3	64.57	64.30	-1.8	9,489	-0.02%
2021/12/01	6.1	64.80	0	0.00	64.90	6.1	9,490	0.06%
2021/11/30	2	65.10	0	0.00	65.20	2	9,519	0.02%
2021/11/29	0.2	65.00	0	0.00	65.00	0.2	9,497	0.00%
2021/11/26	3.1	65.11	4	65.75	65.10	-0.9	9,469	-0.01%
2021/11/25	16	66.70	2	67.10	66.60	14	9,412	0.15%
2021/11/24	2	66.65	0	0.00	67.10	2	9,427	0.02%
2021/11/23	1.1	66.60	2	66.50	66.60	-0.9	9,460	-0.01%
2021/11/22	3	66.70	1	67.00	67.10	2	9,442	0.02%
2021/11/19	17	66.78	1	66.70	66.70	16	9,486	0.17%
2021/11/18	2	67.05	0	0.00	67.10	2	9,548	0.02%
2021/11/17	5.1	67.12	0	0.00	66.90	5.1	9,682	0.05%
2021/11/16	6.3	67.48	0.2	67.10	67.30	6.1	9,779	0.06%
2021/11/15	4.2	68.19	0	0.00	68.00	4.2	9,836	0.04%
2021/11/12	3	69.07	1	68.90	68.90	2	9,928	0.02%
2021/11/11	4	69.93	30	70.41	69.30	-26	9,930	-0.26%
2021/11/10	2	70.20	28	70.13	70.20	-26	9,851	-0.26%
2021/11/09	2	69.80	18	69.84	69.60	-16	9,853	-0.16%
2021/11/08	1	69.80	4	69.28	69.60	-3	9,847	-0.03%
2021/11/05	7.1	70.15	7	69.83	70.00	0.1	9,845	0.00%
2021/11/04	1	70.10	7	70.67	70.00	-6	9,782	-0.06%
2021/11/03	2	69.65	0	0.00	69.80	2	9,643	0.02%
2021/11/02	3	69.67	5	69.76	69.10	-2	9,609	-0.02%
2021/11/01	3	68.80	2	68.70	68.60	1	9,474	0.01%
2021/10/29	4	68.53	1	68.40	68.80	3	9,456	0.03%
2021/10/28	5	68.76	4	68.68	68.60	1	9,393	0.01%
2021/10/27	0	0.00	3	67.60	67.70	-3	9,316	-0.03%
2021/10/26	4	68.03	4	68.00	68.00	0	9,311	0.00%
2021/10/25	2	68.40	4	68.20	68.30	-2	9,279	-0.02%
2021/10/22	4	67.83	1.1	66.84	67.90	2.9	9,259	0.03%
2021/10/21	11.1	66.89	3	66.80	66.50	8.1	9,213	0.09%
2021/10/20	13	67.46	51.1	67.46	67.90	-38.1	9,154	-0.42%
2021/10/19	5	68.36	23	68.19	68.00	-18	9,037	-0.20%
2021/10/18	11	70.19	8	69.90	68.70	3	8,913	0.03%
2021/10/15	11	70.50	13	70.65	70.80	-2	8,729	-0.02%
2021/10/14	1	68.70	2	69.80	68.50	-1	8,527	-0.01%
2021/10/13	1	68.60	1	68.90	69.00	0	8,468	0.00%
2021/10/12	7	68.44	0	0.00	67.90	7	8,397	0.08%
2021/10/08	3	69.83	4	70.15	70.10	-1	8,305	-0.01%
2021/10/07	0	0.00	12.4	69.35	69.40	-12.4	8,151	-0.15%
2021/10/06	16	69.64	4	69.33	68.30	12	8,078	0.15%
2021/10/05	16	69.71	37	69.94	71.20	-21	7,773	-0.27%
2021/10/04	0	0.00	49	70.61	70.90	-49	7,414	-0.66%
2021/10/01	8	68.40	9	69.70	67.60	-1	6,842	-0.01%
2021/09/30	4.2	70.55	17.2	70.85	70.30	-13	6,600	-0.20%
2021/09/29	20	68.60	0	0.00	68.70	20	6,218	0.32%
2021/09/28	20	69.30	6.3	68.68	69.40	13.7	6,209	0.22%
2021/09/27	9	68.67	3.3	68.57	68.80	5.7	6,058	0.09%
2021/09/24	8.1	68.86	42.1	68.60	68.70	-34	5,961	-0.57%
2021/09/23	14.2	67.45	13	67.74	68.00	1.2	5,645	0.02%
2021/09/22	4	64.83	0	0.00	66.20	4	5,330	0.08%
2021/09/17	0	0.00	5	66.30	66.50	-5	5,240	-0.10%
2021/09/16	33	64.56	1	64.50	64.40	32	5,113	0.63%
2021/09/15	140	65.43	13	65.22	65.00	127	5,073	2.50%	大買/鉅額交易
2021/09/14	2	62.90	0	0.00	62.80	2	4,849	0.04%
2021/09/13	0	63.30	0	0.00	63.00	0	4,862	0.00%
2021/09/08	3	64.07	2	63.20	62.90	1	5,002	0.02%
2021/09/07	1	63.70	0	0.00	64.30	1	4,951	0.02%
2021/09/06	0	0.00	25	64.30	64.00	-25	4,946	-0.51%
2021/09/03	3	64.03	3	64.27	64.90	0	4,952	0.00%
2021/09/02	4	64.98	6	65.28	64.20	-2	4,909	-0.04%
2021/09/01	1	66.00	1	65.80	65.60	0	4,851	0.00%
2021/08/31	0.1	65.70	3	66.10	66.30	-3	4,845	-0.06%
2021/08/30	0	0.00	1	65.60	66.20	-1	4,853	-0.02%
2021/08/27	3	66.17	6	66.27	66.20	-3	4,900	-0.06%
2021/08/26	0	0.00	1	65.60	65.70	-1	4,919	-0.02%
2021/08/25	1	65.80	4	65.65	65.70	-3	5,051	-0.06%
2021/08/24	2	66.45	2	66.20	65.70	0	5,050	0.00%
2021/08/23	1	66.90	26	67.05	67.30	-25	5,006	-0.50%
2021/08/20	9	65.79	22	65.84	65.90	-13	4,871	-0.27%
2021/08/19	19	64.71	3	64.47	64.50	16	4,791	0.33%
2021/08/18	7	64.61	7	64.79	66.80	0	4,610	0.00%
2021/08/17	0	0.00	7	64.17	64.40	-7	4,482	-0.16%
2021/08/16	4	64.08	5	64.00	63.90	-1	4,440	-0.02%
2021/08/13	2	64.00	31	64.04	64.00	-29	4,433	-0.65%
2021/08/12	1	63.80	1	63.70	63.80	0	4,405	0.00%
2021/08/11	0	0.00	11	62.96	63.30	-11	4,404	-0.25%
2021/08/09	0.1	63.00	0	0.00	62.80	0.1	4,608	0.00%
2021/08/06	5	63.70	3	63.67	63.70	2	4,665	0.04%
2021/08/05	6	62.83	10	62.64	63.20	-4	4,772	-0.08%
2021/08/04	5	62.00	1	62.10	62.10	4	4,972	0.08%
2021/08/03	1	61.80	0	0.00	62.30	1	5,070	0.02%
2021/08/02	2.1	61.76	4	62.00	62.20	-2	5,105	-0.04%
2021/07/30	6	61.77	0	0.00	61.60	6	5,173	0.12%
2021/07/29	1	62.60	0	0.00	62.70	1	5,196	0.02%
2021/07/28	9	62.00	2	61.90	62.20	7	5,306	0.13%
2021/07/27	7.3	62.74	0	0.00	62.50	7.3	5,499	0.13%
2021/07/26	9	62.99	4	63.58	63.10	5	5,680	0.09%
2021/07/23	4	62.23	0	0.00	62.60	4	5,639	0.07%
2021/07/22	1	62.20	1	62.10	62.40	0	5,708	0.00%
2021/07/21	3	63.20	1	64.30	63.00	2	5,794	0.03%
2021/07/20	2	64.20	5.1	64.54	64.20	-3.1	5,755	-0.05%
2021/07/19	1	65.60	1	65.50	65.80	0	5,777	0.00%
2021/07/16	0	0.00	2	66.25	66.50	-2	5,967	-0.03%
2021/07/15	8.1	66.74	5	66.80	66.70	3.1	6,086	0.05%
2021/07/14	1	66.00	0	0.00	65.80	1	6,100	0.02%
2021/07/13	6	66.57	0.5	66.20	66.10	5.5	6,153	0.09%
2021/07/12	0.6	65.65	1	65.40	65.80	-0.4	6,170	-0.01%
2021/07/09	1	64.60	0	0.00	65.00	1	6,253	0.02%
2021/07/08	3.2	65.41	1	65.60	65.50	2.2	6,399	0.03%
2021/07/07	1.3	65.52	11.3	65.60	65.50	-9.9	6,501	-0.15%
2021/07/06	4	66.13	15.3	65.99	66.00	-11.3	6,572	-0.17%
2021/07/05	3	66.83	1	66.50	67.00	2	6,628	0.03%
2021/07/02	5	64.70	9.1	64.77	65.00	-4.1	6,607	-0.06%
2021/07/01	8.1	65.40	0	0.00	65.10	8.1	6,709	0.12%
2021/06/30	4.1	65.78	2	65.75	65.70	2.1	6,760	0.03%
2021/06/29	0	0.00	13	65.43	65.30	-13	6,904	-0.19%
2021/06/25	0	0.00	3	65.80	65.60	-3	7,238	-0.04%
2021/06/24	1	65.10	2	65.40	65.40	-1	7,302	-0.01%
2021/06/23	1	65.40	0	0.00	65.10	1	7,422	0.01%
2021/06/21	1	64.30	6	64.50	64.20	-5	7,891	-0.06%
2021/06/18	6.1	66.28	3	65.80	65.70	3.1	8,989	0.03%
2021/06/17	1.3	64.90	0	0.00	65.00	1.3	9,076	0.01%
2021/06/16	0.1	65.00	10	64.80	64.60	-9.9	9,342	-0.11%
2021/06/15	10.1	65.00	1	65.00	65.00	9.1	9,745	0.09%
2021/06/11	1	64.60	1	64.80	64.90	0	10,415	0.00%
2021/06/10	5	63.70	0	0.00	64.20	5	10,545	0.05%
2021/06/09	1	63.70	1	63.50	63.40	0	10,719	0.00%
2021/06/08	0	0.00	1	64.20	64.40	-1	11,187	-0.01%
2021/06/07	2.1	63.22	1	63.70	63.50	1.1	11,381	0.01%
2021/06/04	15.1	63.82	5.5	64.05	64.00	9.6	11,419	0.08%
2021/06/03	4	65.43	2	65.45	65.10	2	11,503	0.02%
2021/06/02	8.2	66.65	3.2	65.95	65.90	5	11,547	0.04%
2021/06/01	5	65.70	9.3	66.14	66.40	-4.3	11,512	-0.04%
2021/05/31	1	65.20	2	65.20	65.30	-1	11,685	-0.01%
2021/05/28	2.1	64.81	0	0.00	64.60	2.1	11,746	0.02%
2021/05/27	0.1	63.80	1	64.00	64.00	-0.9	11,840	-0.01%
2021/05/26	1	63.80	3	63.70	64.00	-2	12,006	-0.02%
2021/05/24	20	63.50	0	0.00	63.50	20	13,058	0.15%
2021/05/21	27	63.10	8	63.05	63.10	19	13,201	0.14%
2021/05/20	11	62.27	1	62.30	62.20	10	13,440	0.07%
2021/05/19	2.1	62.34	1	63.00	62.10	1.1	13,616	0.01%
2021/05/18	7	62.10	5	61.86	62.70	2	13,799	0.01%
2021/05/17	8.5	58.30	4.2	57.74	57.80	4.3	13,988	0.03%
2021/05/14	2	61.60	0	0.00	60.90	2	14,093	0.01%
2021/05/13	5.1	60.30	2	61.35	61.20	3.1	14,457	0.02%
2021/05/12	3.2	59.79	24	59.43	59.80	-20.8	14,679	-0.14%
2021/05/11	7.1	63.37	7	62.79	62.00	0.1	15,153	0.00%
2021/05/10	1.1	65.58	32	65.63	65.40	-30.9	15,223	-0.20%
2021/05/07	8	66.03	1	65.90	66.20	7	15,477	0.05%
2021/05/06	6.1	64.26	2	64.60	64.40	4.1	15,780	0.03%
2021/05/05	6.3	64.21	22	63.71	63.60	-15.8	16,217	-0.10%
2021/05/04	13.2	64.84	24	64.74	64.20	-10.9	16,250	-0.07%
2021/05/03	23.1	67.01	11	66.49	66.70	12.1	16,320	0.07%
2021/04/29	25.1	69.27	4	69.10	69.00	21.1	16,341	0.13%
2021/04/28	11	69.73	2	69.80	69.70	9	16,457	0.05%
2021/04/27	20	71.00	2	71.10	70.70	18	16,704	0.11%
2021/04/26	2	69.65	1	69.70	69.60	1	16,916	0.01%
2021/04/23	5.2	69.71	4	69.85	69.60	1.2	17,894	0.01%
2021/04/22	34.1	70.20	36.1	70.04	69.30	-2	19,364	-0.01%
2021/04/21	16	71.26	3	71.63	70.80	13	21,177	0.06%
2021/04/20	5.3	71.08	6.3	71.04	71.00	-1.1	23,422	0.00%
2021/04/19	4.1	71.05	8	71.19	71.10	-4	24,127	-0.02%
2021/04/16	10	71.66	5	71.50	71.70	5	24,288	0.02%
2021/04/15	5.1	70.50	3	70.47	70.80	2.1	24,357	0.01%
2021/04/14	12.1	70.83	4	70.68	71.10	8.1	24,344	0.03%
2021/04/13	1	72.10	26.5	72.80	72.10	-25.5	24,468	-0.10%
2021/04/12	6.3	72.31	5	72.34	72.10	1.3	24,572	0.01%
2021/04/09	13	72.05	3.8	72.33	72.00	9.2	24,711	0.04%
2021/04/08	7.4	72.35	0	0.00	72.30	7.4	24,687	0.03%
2021/04/07	5.1	72.92	17	73.11	73.10	-11.9	24,603	-0.05%
2021/04/06	7	72.11	5	72.34	72.10	2	24,526	0.01%
2021/04/01	59	71.85	4.2	72.27	71.90	54.8	24,495	0.22%
2021/03/31	32	72.95	32	72.91	72.60	0	24,416	0.00%
2021/03/30	33	74.76	7	74.51	74.80	26	24,191	0.11%
2021/03/29	75	74.40	2	74.25	74.10	73	24,121	0.30%
2021/03/26	19	74.07	16	74.10	73.80	3	24,108	0.01%
2021/03/25	12	74.29	8.6	74.87	74.10	3.4	24,013	0.01%
2021/03/24	10.5	75.67	11	76.02	75.40	-0.5	23,836	0.00%
2021/03/23	64.2	77.16	111.1	76.42	76.10	-46.9	23,564	-0.20%	大賣/
2021/03/22	53	73.63	6	72.85	74.00	47	22,465	0.21%
2021/03/19	14	73.28	16	73.31	73.00	-2	22,308	-0.01%
2021/03/18	31.1	74.85	19.5	74.93	74.80	11.6	22,105	0.05%
2021/03/17	34.1	74.23	95	74.95	73.40	-60.9	21,765	-0.28%
2021/03/16	9.2	72.88	8	73.03	72.50	1.2	21,200	0.01%
2021/03/15	7.5	72.49	23	72.87	72.80	-15.5	21,150	-0.07%
2021/03/12	31	72.86	66	72.94	73.30	-35	21,192	-0.17%
2021/03/11	12	71.28	27	70.96	71.30	-15	21,120	-0.07%
2021/03/10	3	70.03	8.1	69.79	69.60	-5.1	20,960	-0.02%
2021/03/09	28	68.37	40	68.31	69.00	-12	20,933	-0.06%
2021/03/08	62	70.38	14	69.61	69.00	48	20,785	0.23%
2021/03/05	4	70.33	7	70.41	70.00	-3	20,689	-0.01%
2021/03/04	29	71.11	33	71.05	70.50	-4	20,660	-0.02%
2021/03/03	14	69.78	15	70.40	70.80	-1	20,431	0.00%
2021/03/02	20	69.88	17	69.92	69.30	3	20,303	0.01%
2021/02/26	24.2	70.24	7	70.21	70.00	17.2	20,163	0.09%
2021/02/25	64	72.22	17	71.92	71.30	47	19,931	0.24%
2021/02/24	22.4	71.90	64	71.54	70.60	-41.6	19,489	-0.21%
2021/02/23	15	69.45	12	69.58	69.70	3	18,843	0.02%
2021/02/22	6	70.08	3	70.10	69.70	3	18,685	0.02%
2021/02/19	24	69.04	9	69.14	69.40	15	18,424	0.08%
2021/02/18	4.4	70.10	4	70.30	70.20	0.4	18,213	0.00%
2021/02/17	66	69.54	25	69.76	69.90	41	17,982	0.23%
2021/02/05	42.2	70.96	26	70.46	70.40	16.2	17,708	0.09%
2021/02/04	34.1	70.48	52.1	70.41	70.40	-18	17,457	-0.10%
2021/02/03	31	72.86	28	72.66	72.50	3	17,039	0.02%
2021/02/02	30	74.60	11	74.15	73.60	19	16,672	0.11%
2021/02/01	14	73.09	10	73.36	74.90	4	15,953	0.03%
2021/01/29	18.1	75.96	4	77.85	74.80	14.1	15,757	0.09%
2021/01/28	29.2	76.62	26.1	77.04	77.20	3.1	15,459	0.02%
2021/01/27	18	76.87	29	76.97	78.20	-11	15,072	-0.07%
2021/01/26	17.1	74.48	14	74.55	74.40	3.1	14,563	0.02%
2021/01/25	35.2	75.87	42.3	75.52	75.30	-7	14,395	-0.05%
2021/01/22	11	74.52	34	74.49	75.60	-23	14,088	-0.16%
2021/01/21	13.7	72.67	12	72.91	72.50	1.7	13,851	0.01%
2021/01/20	40.3	73.12	61	73.71	72.10	-20.8	13,646	-0.15%
2021/01/19	26	75.89	39	76.06	76.00	-13	13,299	-0.10%
2021/01/18	187.5	75.20	207	75.40	77.30	-19.5	12,960	-0.15%	大買/大賣/
2021/01/15	167.1	76.52	130	76.42	75.60	37.1	11,917	0.31%	大買/大賣/
2021/01/14	270	76.26	174	76.79	76.90	96	10,349	0.93%	大買/大賣/
2021/01/13	247	70.69	221.4	69.80	72.80	25.6	8,308	0.31%	大買/大賣/
2021/01/12	27	67.70	56.2	67.70	67.70	-29.2	5,923	-0.49%
2021/01/11	21	61.60	18.3	61.60	61.60	2.7	5,142	0.05%
2021/01/08	2	55.50	5	55.74	56.00	-3	4,890	-0.06%
2021/01/07	8.2	55.30	46	55.43	55.60	-37.8	4,712	-0.80%
2021/01/06	10	56.69	82	56.61	55.70	-72	4,613	-1.56%
2021/01/05	11	56.05	26	56.10	56.10	-15	4,309	-0.35%
2021/01/04	52	54.81	8.2	55.00	55.60	43.8	4,071	1.08%
2020/12/31	7	53.59	4	53.88	53.40	3	3,844	0.08%
2020/12/30	12	53.42	5	53.52	53.60	7	3,760	0.19%
2020/12/29	7	53.50	2.1	53.45	53.40	4.9	3,724	0.13%
2020/12/28	5	54.06	6	54.08	54.00	-1	3,684	-0.03%
2020/12/25	5	53.70	18	53.71	53.70	-13	3,627	-0.36%
2020/12/24	6.1	52.90	4	52.88	52.70	2.1	3,521	0.06%
2020/12/23	13	52.17	0	0.00	52.10	13	3,454	0.38%
2020/12/22	8	52.46	1	53.10	52.00	7	3,437	0.20%
2020/12/21	3	51.90	2	52.25	52.20	1	3,413	0.03%
2020/12/18	9.3	52.06	1	52.10	51.90	8.3	3,403	0.24%
2020/12/17	7	52.59	5	52.50	52.60	2	3,360	0.06%
2020/12/16	4	52.65	2	52.75	52.90	2	3,354	0.06%
2020/12/15	2	52.25	2	52.60	52.00	0	3,341	0.00%
2020/12/14	1.1	52.73	0	0.00	52.70	1.1	3,279	0.03%
2020/12/11	6	52.97	5	52.84	53.00	1	3,205	0.03%
2020/12/10	20	53.69	6	53.78	53.20	14	3,128	0.45%
2020/12/09	7	54.90	6	54.98	54.70	1	2,998	0.03%
2020/12/08	56	54.98	4	55.40	54.70	52	2,877	1.81%
2020/12/07	40.3	55.70	15	54.61	56.30	25.3	2,632	0.96%
2020/12/04	2	52.40	0	0.00	52.50	2	2,227	0.09%
2020/12/03	8	51.80	1	51.70	51.60	7	2,175	0.32%
2020/12/02	2	52.20	0	0.00	52.20	2	2,119	0.09%
2020/12/01	4	52.33	0	0.00	52.40	4	2,123	0.19%
2020/11/27	1	52.20	1	52.10	52.10	0	2,002	0.00%
2020/11/26	0	0.00	16	52.20	52.20	-16	2,000	-0.80%
2020/11/25	7	51.86	7	51.70	51.60	0	2,039	0.00%
2020/11/24	4	51.93	0	0.00	51.60	4	2,028	0.20%
2020/11/23	1	52.20	0	0.00	52.40	1	2,003	0.05%
2020/11/20	0	0.00	1	52.00	52.10	-1	1,960	-0.05%
2020/11/19	4	51.68	1	51.60	51.50	3	1,946	0.15%
2020/11/18	1	51.40	35	51.43	51.80	-34	1,948	-1.75%
2020/11/17	2	51.25	1	51.40	51.30	1	1,939	0.05%
2020/11/16	1	51.20	0.1	51.50	51.50	0.9	1,987	0.04%
2020/11/13	14	51.24	3	51.70	51.00	11	1,988	0.55%
2020/11/12	0.1	52.10	2	52.20	52.30	-1.9	1,946	-0.10%
2020/11/11	0	0.00	2	52.00	52.30	-2	1,952	-0.10%
2020/11/10	10	51.60	1	51.90	51.60	9	1,934	0.47%
2020/11/09	0	0.00	2	51.70	51.70	-2	1,966	-0.10%
2020/11/06	0	0.00	14	51.28	51.30	-14	1,968	-0.71%
2020/11/05	0	0.00	0.2	51.20	51.20	-0.2	1,984	-0.01%
2020/11/04	2	51.10	6	51.30	51.10	-4	1,995	-0.20%
2020/11/03	0	0.00	21	51.00	51.10	-21	2,012	-1.04%
2020/11/02	3	50.30	1	50.40	50.30	2	2,025	0.10%
2020/10/30	2	50.20	0	0.00	50.10	2	2,045	0.10%
2020/10/29	8	50.48	0	0.00	50.40	8	2,036	0.39%
2020/10/28	12	51.28	1	51.10	51.00	11	2,052	0.54%
2020/10/27	1	51.20	7	51.21	51.20	-6	2,070	-0.29%
2020/10/26	1	51.60	76	51.43	51.40	-75	2,098	-3.57%
2020/10/23	10	51.20	0	0.00	51.70	10	2,118	0.47%
2020/10/22	0	0.00	2	51.30	51.30	-2	2,165	-0.09%
2020/10/21	1	51.40	0	0.00	51.40	1	2,221	0.05%
2020/10/19	0	0.00	1	52.00	51.90	-1	2,330	-0.04%
2020/10/13	1	51.70	0	0.00	52.00	1	2,672	0.04%
2020/10/12	3	52.14	1	51.70	52.00	2	2,723	0.07%
2020/10/08	0	0.00	1	51.50	52.10	-1	2,790	-0.04%
2020/10/07	1	51.60	2	51.55	51.40	-1	2,825	-0.04%
2020/10/06	0	0.00	4	51.80	51.90	-4	2,864	-0.14%
2020/09/30	5	51.60	0	0.00	51.50	5	2,926	0.17%
2020/09/29	1	51.10	1	51.40	51.30	0	2,956	0.00%
2020/09/28	3	51.03	2	51.00	51.00	1	3,033	0.03%
2020/09/24	4	50.48	1	50.20	50.30	3	3,106	0.10%
2020/09/23	4	51.43	1	51.40	51.40	3	3,069	0.10%
2020/09/22	71	52.16	1	51.90	52.00	70	3,132	2.23%
2020/09/14	1	52.50	0	0.00	52.80	1	3,342	0.03%
2020/09/11	10	52.31	1	52.40	52.70	9	3,368	0.27%
2020/09/09	0	0.00	28	51.85	52.10	-28	3,405	-0.82%
2020/09/08	0	0.00	11	52.42	52.30	-11	3,422	-0.32%
2020/09/07	0	0.00	1	52.70	52.70	-1	3,443	-0.03%
2020/09/04	2	52.55	1	52.50	52.50	1	3,478	0.03%
2020/09/03	0	0.00	4	53.50	53.30	-4	3,473	-0.12%
2020/09/02	0	0.00	2	53.20	53.40	-2	3,466	-0.06%
2020/09/01	0	0.00	6	52.17	53.00	-6	3,495	-0.17%
2020/08/31	0	0.00	3	53.03	52.20	-3	3,513	-0.09%
2020/08/27	1	53.30	0	0.00	53.10	1	3,529	0.03%
2020/08/24	1	52.00	1	52.30	52.10	0	3,587	0.00%
2020/08/21	1	51.90	0	0.00	51.80	1	3,590	0.03%
2020/08/20	3	51.17	1	51.70	51.20	2	3,581	0.06%
2020/08/19	3	54.00	0	0.00	53.50	3	3,523	0.09%
2020/08/18	2	53.70	0	0.00	54.00	2	3,510	0.06%
2020/08/17	3	53.70	3	54.20	54.30	0	3,521	0.00%
2020/08/13	4	53.08	6	53.12	53.10	-2	3,519	-0.06%
2020/08/12	3	53.43	2	53.80	53.60	1	3,485	0.03%
2020/08/11	3	53.93	0	0.00	53.70	3	3,501	0.09%
2020/08/10	1	54.40	0	0.00	54.40	1	3,522	0.03%
2020/08/07	9	54.27	2	54.70	54.30	7	3,561	0.20%
2020/08/06	0	0.00	1	54.90	54.80	-1	3,566	-0.03%
2020/08/03	0	0.00	2	53.90	53.90	-2	3,640	-0.05%
2020/07/31	3	54.50	1	54.40	54.20	2	3,640	0.05%
2020/07/30	1	53.90	1.6	54.47	54.80	-0.6	3,669	-0.02%
2020/07/29	1	53.50	0	0.00	53.70	1	3,676	0.03%
2020/07/28	3	53.83	0	0.00	53.60	3	3,734	0.08%
2020/07/27	1	53.60	0	0.00	53.60	1	3,923	0.03%
2020/07/24	1	54.80	0	0.00	54.20	1	3,912	0.03%
2020/07/23	1	55.30	0	0.00	55.30	1	3,881	0.03%
2020/07/22	15	57.93	0	0.00	58.00	15	3,845	0.39%
2020/07/21	35	57.50	5	57.80	57.60	30	3,757	0.80%
2020/07/20	8	57.16	2	57.05	56.90	6	3,695	0.16%
2020/07/17	4	57.85	0	0.00	57.70	4	3,632	0.11%
2020/07/16	1	57.60	0	0.00	58.00	1	3,580	0.03%
2020/07/15	3	57.53	0	0.00	57.20	3	3,552	0.08%
2020/07/14	7	58.03	1	57.70	57.70	6	3,530	0.17%
2020/07/13	2	57.85	0	0.00	58.00	2	3,522	0.06%
2020/07/10	1	57.50	2	57.35	57.10	-1	3,528	-0.03%
2020/07/09	2	58.00	2	58.40	58.00	0	3,536	0.00%
2020/07/08	4	58.08	4	58.05	58.20	0	3,499	0.00%
2020/07/07	5	57.70	30	58.10	57.90	-25	3,496	-0.72%
2020/07/06	7	57.73	5	57.88	57.80	2	3,540	0.06%
2020/07/03	10	57.03	4	57.20	57.00	6	3,549	0.17%
2020/07/02	8	56.89	5	57.14	57.40	3	3,543	0.08%
2020/07/01	23	57.35	5	57.28	57.00	18	3,542	0.51%
2020/06/30	30	56.30	6	56.20	56.50	24	3,455	0.69%
2020/06/29	12	55.33	0	0.00	55.20	12	3,419	0.35%
2020/06/24	2	55.80	30	55.72	55.90	-28	3,392	-0.83%
2020/06/23	1	54.70	3	54.67	54.70	-2	3,334	-0.06%
2020/06/22	1	54.30	0	0.00	54.40	1	3,338	0.03%
2020/06/19	2	54.40	1.2	54.50	54.10	0.8	3,365	0.02%
2020/06/18	1	54.20	7	54.86	55.20	-6	3,317	-0.18%
2020/06/17	0	0.00	1	54.60	54.50	-1	3,313	-0.03%
2020/06/16	11	54.19	2	54.40	54.10	9	3,379	0.27%
2020/06/15	2	53.55	1	53.50	53.10	1	3,485	0.03%
2020/06/12	3	53.40	1	53.90	53.80	2	3,523	0.06%
2020/06/11	8	54.70	2	55.30	54.50	6	3,600	0.17%
2020/06/10	4	55.48	16	55.68	55.70	-12	3,628	-0.33%
2020/06/09	2	55.50	1	55.50	55.40	1	3,744	0.03%
2020/06/08	3	55.67	3	55.63	55.80	0	3,846	0.00%
2020/06/05	0	0.00	21	55.50	55.50	-21	3,834	-0.55%
2020/06/04	4	55.33	1	55.60	55.20	3	3,822	0.08%
2020/06/03	1	55.10	3	54.97	55.20	-2	3,835	-0.05%
2020/06/02	3	54.37	1	54.40	54.30	2	3,837	0.05%
2020/05/29	1	53.30	0	0.00	53.90	1	3,823	0.03%
2020/05/28	4	54.05	0	0.00	53.70	4	3,791	0.11%
2020/05/27	0	0.00	2	54.00	54.30	-2	3,829	-0.05%
2020/05/26	0	0.00	1	54.20	54.00	-1	3,853	-0.03%
2020/05/25	2	53.10	0	0.00	53.20	2	3,859	0.05%
2020/05/22	12	54.23	0	0.00	53.60	12	3,860	0.31%
2020/05/20	0	0.00	1	54.60	54.70	-1	3,844	-0.03%
2020/05/19	1	55.00	2	54.50	54.50	-1	3,843	-0.03%
2020/05/18	1	53.70	2	54.05	53.70	-1	3,845	-0.03%
2020/05/15	0	0.00	1	54.80	54.80	-1	3,815	-0.03%
2020/05/14	17	55.88	0	0.00	55.50	17	3,778	0.45%
2020/05/13	3	56.77	0	0.00	56.80	3	3,739	0.08%
2020/05/12	4	56.55	1	56.80	56.50	3	3,743	0.08%
2020/05/11	2	57.30	16	57.19	57.40	-14	3,742	-0.37%
2020/05/08	0	0.00	11	56.34	56.20	-11	3,714	-0.30%
2020/05/07	2	56.10	0	0.00	56.00	2	3,679	0.05%
2020/05/06	6	55.80	19	56.16	55.50	-13	3,663	-0.35%
2020/05/05	2	56.00	0	0.00	55.90	2	3,633	0.06%
2020/05/04	12	56.21	1	56.10	56.30	11	3,626	0.30%
2020/04/30	5	57.74	32	57.99	57.60	-27	3,581	-0.75%
2020/04/29	0	0.00	3	54.90	54.90	-3	3,414	-0.09%
2020/04/28	0	0.00	2	54.50	54.60	-2	3,425	-0.06%
2020/04/27	0	0.00	1	54.70	54.60	-1	3,521	-0.03%
2020/04/24	1	53.90	0	0.00	53.60	1	3,505	0.03%
2020/04/23	1	53.80	0	0.00	53.80	1	3,521	0.03%
2020/04/22	2	52.60	0	0.00	53.10	2	3,514	0.06%
2020/04/21	1	52.60	0	0.00	52.40	1	3,505	0.03%
2020/04/20	8	54.40	0	0.00	54.40	8	3,478	0.23%
2020/04/17	3	54.83	1	54.40	54.50	2	3,472	0.06%
2020/04/16	2	54.20	0	0.00	54.00	2	3,419	0.06%
2020/04/15	1	54.60	3	54.50	54.50	-2	3,391	-0.06%
2020/04/14	17	54.30	10	54.20	54.30	7	3,367	0.21%
2020/04/13	7.2	53.63	31	53.58	53.50	-23.8	3,353	-0.71%
2020/04/10	1	53.80	0	0.00	54.30	1	3,367	0.03%
2020/04/09	97	55.22	3	54.93	54.80	94	3,354	2.80%
2020/04/08	0	0.00	10	52.50	53.40	-10	3,239	-0.31%
2020/04/07	1	50.90	13	51.01	51.20	-12	3,189	-0.38%
2020/03/27	0	0.00	1	50.70	49.55	-1	3,154	-0.03%
2020/03/26	1	49.65	0	0.00	49.65	1	3,135	0.03%
2020/03/25	2	50.15	3	50.05	49.95	-1	3,165	-0.03%
2020/03/23	0	0.00	3	46.92	46.95	-3	3,187	-0.09%
2020/03/20	13	48.91	0	0.00	49.50	13	3,220	0.40%
2020/03/19	2	48.20	9	47.22	46.20	-7	3,172	-0.22%
2020/03/18	4	50.00	0	0.00	50.00	4	3,119	0.13%
2020/03/13	1	50.80	3	51.70	53.30	-2	3,082	-0.06%
2020/03/12	24	55.93	2	55.30	55.20	22	2,982	0.74%
2020/03/11	3	58.10	0	0.00	58.10	3	2,899	0.10%
2020/03/10	0	0.00	2.2	58.31	58.10	-2.2	2,910	-0.07%
2020/03/09	15	58.10	1	58.00	58.50	14	2,907	0.48%
2020/03/06	2	58.60	0	0.00	58.50	2	2,863	0.07%
2020/03/05	0	0.00	2.1	59.80	59.90	-2.1	2,843	-0.07%
2020/03/04	2	58.95	0	0.00	59.00	2	2,858	0.07%
2020/03/03	10.2	59.67	0	0.00	59.20	10.2	2,843	0.36%
2020/03/02	1	58.80	3	58.83	58.70	-2	2,850	-0.07%
2020/02/26	4	59.78	0	0.00	59.60	4	2,863	0.14%
2020/02/25	2	59.60	0	0.00	59.90	2	2,870	0.07%
2020/02/20	6	60.42	0	0.00	60.70	6	2,941	0.20%
2020/02/19	5	61.00	0	0.00	61.10	5	2,964	0.17%
2020/02/18	1	60.50	1	60.30	60.40	0	2,976	0.00%
2020/02/17	1	60.80	0	0.00	60.60	1	3,025	0.03%
2020/02/14	2	61.20	0	0.00	61.20	2	3,032	0.07%
2020/02/13	0	0.00	1	61.80	61.30	-1	3,058	-0.03%
2020/02/12	11	61.15	0	0.00	61.20	11	3,074	0.36%
2020/02/11	10	60.60	5	60.50	60.60	5	3,095	0.16%
2020/02/10	2	60.25	0	0.00	60.40	2	3,125	0.06%
2020/02/07	0	0.00	2	60.95	61.40	-2	3,186	-0.06%
2020/02/06	0	0.00	1	61.60	61.60	-1	3,264	-0.03%
2020/02/05	1	61.00	0	0.00	61.00	1	3,438	0.03%
2020/02/04	13	60.40	1	60.70	61.00	12	3,554	0.34%
2020/02/03	4	58.78	32	59.04	59.30	-28	3,564	-0.79%
2020/01/31	0	0.00	1	61.00	60.50	-1	3,521	-0.03%
2020/01/30	20	60.31	13	60.58	59.80	7	3,507	0.20%
2020/01/17	10	65.68	6	65.90	66.00	4	3,405	0.12%
2020/01/16	0.1	65.20	0	0.00	65.20	0.1	3,385	0.00%
2020/01/15	0.1	65.00	0	0.00	65.40	0.1	3,408	0.00%
2020/01/14	10.3	65.40	0	0.00	65.60	10.3	3,430	0.30%
2020/01/13	1	64.90	0	0.00	65.00	1	3,435	0.03%
2020/01/10	10	64.90	0	0.00	64.90	10	3,451	0.29%
2020/01/09	1	64.60	0	0.00	64.80	1	3,479	0.03%
2020/01/08	0	0.00	1	64.20	64.30	-1	3,487	-0.03%
2020/01/07	2	65.30	10	64.90	65.00	-8	3,466	-0.23%
2020/01/06	2	65.50	0	0.00	65.30	2	3,461	0.06%
2020/01/03	1	66.70	1	66.40	66.60	0	3,467	0.00%
2020/01/02	13	66.39	1	66.60	66.30	12	3,487	0.34%
2019/12/31	2	66.20	0	0.00	66.20	2	3,517	0.06%
2019/12/26	1	67.00	0	0.00	67.00	1	3,489	0.03%
2019/12/25	2	67.20	0	0.00	67.50	2	3,498	0.06%
2019/12/24	6	67.03	0	0.00	67.00	6	3,508	0.17%
2019/12/23	0	0.00	4	67.15	67.60	-4	3,526	-0.11%
2019/12/20	5	67.82	0	0.00	67.60	5	3,554	0.14%
2019/12/19	0	0.00	2	68.65	68.60	-2	3,560	-0.06%
2019/12/18	0	0.00	5	69.00	69.10	-5	3,545	-0.14%
2019/12/17	0	0.00	1	68.70	68.80	-1	3,610	-0.03%
2019/12/16	2	69.20	0	0.00	69.20	2	3,592	0.06%
2019/12/13	3	69.30	2	69.25	68.80	1	3,596	0.03%
2019/12/12	5	68.94	3	69.87	68.80	2	3,555	0.06%
2019/12/11	4	68.65	4	68.58	68.80	0	3,452	0.00%
2019/12/10	0	0.00	2	67.70	67.90	-2	3,428	-0.06%
2019/12/09	0	0.00	5	67.76	67.90	-5	3,437	-0.15%
2019/12/06	5	66.88	13	66.55	67.30	-8	3,411	-0.23%
2019/12/05	0	0.00	6	67.68	67.50	-6	3,385	-0.18%
2019/12/04	1	67.10	0	0.00	67.10	1	3,370	0.03%
2019/12/03	1	66.90	0	0.00	67.00	1	3,372	0.03%
2019/12/02	0	0.00	4	66.90	66.80	-4	3,372	-0.12%
2019/11/29	8	67.03	0	0.00	66.60	8	3,357	0.24%
2019/11/28	10	67.90	32	68.00	68.00	-22	3,332	-0.66%
2019/11/27	2	68.20	13.1	68.15	68.10	-11.1	3,354	-0.33%
2019/11/26	1	67.50	11	67.41	68.50	-10	3,338	-0.30%
2019/11/22	0	0.00	3	67.10	67.40	-3	3,274	-0.09%
2019/11/21	0	0.00	1	66.60	67.20	-1	3,261	-0.03%
2019/11/20	1	67.00	2	66.80	67.20	-1	3,263	-0.03%
2019/11/19	0	0.00	3	66.90	67.20	-3	3,257	-0.09%
2019/11/18	0.2	66.50	3	65.71	66.70	-2.9	3,230	-0.09%
2019/11/15	0	0.00	1	65.60	65.40	-1	3,207	-0.03%
2019/11/14	4	65.45	29	66.02	65.00	-25	3,202	-0.78%
2019/11/13	1	66.00	2	66.00	65.90	-1	3,179	-0.03%
2019/11/12	0.9	66.80	1	66.40	66.80	-0.1	3,190	0.00%
2019/11/11	1.2	65.82	0	0.00	65.90	1.2	3,172	0.04%
2019/11/08	12	67.14	0	0.00	67.00	12	3,142	0.38%
2019/11/07	2	66.65	7	66.80	66.70	-5	3,104	-0.16%
2019/11/06	4	67.48	5	67.48	67.50	-1	3,073	-0.03%
2019/11/05	12	68.98	4	68.80	68.90	8	3,033	0.26%
2019/11/04	3	68.83	11	68.90	69.30	-8	2,979	-0.27%
2019/11/01	5	67.10	10	66.68	67.30	-5	2,808	-0.18%
2019/10/31	0	0.00	8	65.44	65.20	-8	2,718	-0.29%
2019/10/30	0	0.00	1	65.50	65.50	-1	2,742	-0.04%
2019/10/29	0	0.00	1	65.40	65.40	-1	2,737	-0.04%
2019/10/25	2	64.95	4	64.60	64.70	-2	2,717	-0.07%
2019/10/24	1	65.40	0	0.00	65.30	1	2,707	0.04%
2019/10/23	7	65.93	3	65.73	65.40	4	2,745	0.15%
2019/10/22	3	66.10	0	0.00	65.70	3	2,779	0.11%
2019/10/21	0	0.00	1	65.60	65.60	-1	2,781	-0.04%
2019/10/18	10	65.80	0	0.00	65.10	10	2,783	0.36%
2019/10/17	1	65.40	0	0.00	65.20	1	2,780	0.04%
2019/10/16	0	0.00	2	64.30	64.50	-2	2,760	-0.07%
2019/10/15	2	64.00	0	0.00	64.00	2	2,766	0.07%
2019/10/09	4	63.75	1	63.40	63.00	3	2,835	0.11%
2019/10/08	7	64.51	14	64.38	64.50	-7	2,855	-0.25%
2019/10/07	8.3	63.55	2	63.40	63.50	6.3	2,938	0.21%
2019/10/04	1	64.60	0	0.00	64.80	1	2,897	0.03%
2019/10/02	1	65.40	0	0.00	65.70	1	2,886	0.03%
2019/10/01	0	0.00	1.4	65.36	65.50	-1.4	2,878	-0.05%
2019/09/27	0.3	64.70	0	0.00	64.70	0.3	2,847	0.01%
2019/09/26	1	65.30	1	66.00	65.30	0	2,822	0.00%
2019/09/25	2	65.50	0	0.00	66.00	2	2,787	0.07%
2019/09/24	3	66.27	4	65.90	66.40	-1	2,755	-0.04%
2019/09/23	1	65.70	18	65.72	65.90	-17	2,699	-0.63%
2019/09/20	58	65.98	8	65.91	65.60	50	2,699	1.85%
2019/09/19	28	64.90	12	65.24	64.90	16	2,559	0.63%
2019/09/18	3.2	64.78	3	64.53	64.80	0.2	2,524	0.01%
2019/09/17	1	63.80	0	0.00	63.80	1	2,479	0.04%
2019/09/16	4	64.40	0	0.00	64.70	4	2,502	0.16%
2019/09/12	0.5	64.00	2	63.85	64.30	-1.5	2,507	-0.06%
2019/09/10	0	0.00	1	63.30	63.40	-1	2,484	-0.04%
2019/09/09	1	63.50	0	0.00	63.40	1	2,496	0.04%
2019/09/06	0	0.00	1	63.50	63.40	-1	2,511	-0.04%
2019/09/04	0.2	63.20	7	63.00	63.20	-6.8	2,493	-0.27%
2019/09/03	1	63.10	0	0.00	62.50	1	2,487	0.04%
2019/08/30	0	0.00	0.2	63.00	63.40	-0.2	2,492	-0.01%
2019/08/26	2	62.85	1	62.70	62.70	1	2,446	0.04%
2019/08/23	0	0.00	0	64.30	64.30	0	2,455	0.00%
2019/08/22	2	63.50	1	63.60	63.40	1	2,442	0.04%
2019/08/21	0	0.00	3	63.23	63.30	-3	2,467	-0.12%
2019/08/20	1	62.10	10	62.30	62.40	-9	2,448	-0.37%
2019/08/19	1	62.40	0	0.00	62.30	1	2,435	0.04%
2019/08/16	0	0.00	25	62.49	62.80	-25	2,439	-1.02%
2019/08/14	0.1	61.30	0	0.00	61.30	0.1	2,408	0.00%
2019/08/13	1	61.20	0	0.00	61.30	1	2,392	0.04%
2019/08/12	0	0.00	34	61.89	61.90	-34	2,407	-1.41%
2019/08/08	1.1	61.11	2	60.70	61.20	-0.9	2,405	-0.04%
2019/08/07	18	61.03	1	60.50	60.20	17	2,408	0.71%
2019/08/05	3	61.00	4	60.90	60.50	-1	2,382	-0.04%
2019/08/02	5	61.74	0	0.00	61.30	5	2,362	0.21%
2019/08/01	2	63.55	1	63.90	63.60	1	2,349	0.04%
2019/07/30	0	0.00	2	64.10	64.30	-2	2,302	-0.09%
2019/07/25	1	63.90	0	0.00	64.60	1	2,319	0.04%
2019/07/24	11.1	66.87	5	66.72	66.70	6.1	2,282	0.27%
2019/07/23	2	67.25	0.1	67.30	67.30	1.9	2,217	0.09%
2019/07/22	0.1	67.50	0	0.00	67.50	0.1	2,195	0.00%
2019/07/18	2	66.90	0	0.00	66.80	2	2,149	0.09%
2019/07/17	1	66.60	2	66.85	66.80	-1	2,178	-0.05%
2019/07/16	13	67.10	0	0.00	67.10	13	2,170	0.60%
2019/07/15	2	65.50	1	66.10	66.10	1	2,153	0.05%
2019/07/12	1	65.90	0	0.00	66.10	1	2,251	0.04%
2019/07/11	1	65.70	5	65.80	65.90	-4	2,258	-0.18%
2019/07/10	0	0.00	1	64.00	64.20	-1	2,213	-0.05%
2019/07/05	3	64.60	0	0.00	64.60	3	2,382	0.13%
2019/07/04	0	0.00	1	64.20	64.40	-1	2,475	-0.04%
2019/07/01	2	63.80	1	64.20	64.10	1	2,643	0.04%
2019/06/27	1	63.70	0	63.50	63.40	1	2,856	0.03%
2019/06/25	1.2	63.68	0.2	63.60	63.60	1	2,931	0.03%
2019/06/21	2	64.00	0.5	63.90	64.20	1.5	2,957	0.05%
2019/06/20	2	63.20	8	63.05	63.60	-6	2,925	-0.21%
2019/06/19	7	62.17	0	0.00	62.10	7	2,921	0.24%
2019/06/18	2	61.45	11	61.24	61.40	-9	2,912	-0.31%
2019/06/17	3	61.70	0	0.00	61.80	3	2,902	0.10%
2019/06/14	48	62.29	13	62.00	62.10	35	2,889	1.21%
2019/06/12	1	61.70	0	0.00	61.80	1	3,043	0.03%
2019/06/10	0	0.00	1.8	61.36	61.70	-1.8	3,047	-0.06%
2019/06/03	0	0.00	1	61.10	61.90	-1	3,089	-0.03%
2019/05/31	5	61.80	0	0.00	61.50	5	3,098	0.16%
2019/05/30	1.2	61.02	1	61.00	60.90	0.2	3,080	0.01%
2019/05/17	0	0.00	5	61.00	60.70	-5	3,173	-0.16%
2019/05/14	0	0.00	11	63.50	63.30	-11	3,151	-0.35%
2019/05/08	0	0.00	1	68.20	67.70	-1	3,142	-0.03%
2019/05/07	1	68.90	0	0.00	69.40	1	3,141	0.03%
2019/05/06	3	67.13	1	67.00	67.30	2	3,145	0.06%
2019/05/03	0	0.00	4	69.70	70.00	-4	3,111	-0.13%
2019/04/30	0.9	69.20	0	0.00	69.20	0.9	3,097	0.03%
2019/04/26	4	68.80	8	69.43	68.90	-4	3,156	-0.13%
2019/04/24	0	0.00	3	69.43	69.70	-3	3,224	-0.09%
2019/04/23	0	0.00	1	69.50	70.00	-1	3,261	-0.03%
2019/04/22	0	0.00	3	70.00	69.50	-3	3,237	-0.09%
2019/04/19	3	70.13	6.2	70.18	70.00	-3.2	3,250	-0.10%
2019/04/18	20	72.41	51	71.16	71.10	-31	3,247	-0.95%
2019/04/17	11	71.70	5	72.08	72.00	6	3,148	0.19%
2019/04/16	7	70.87	1	71.40	71.20	6	3,099	0.19%
2019/04/15	5	69.46	3	69.37	71.10	2	3,044	0.07%
2019/04/12	17	68.02	7	68.46	68.50	10	2,972	0.34%
2019/04/11	0	0.00	12	67.08	67.30	-12	2,906	-0.41%
2019/04/10	0.6	67.20	4	66.78	67.30	-3.4	2,869	-0.12%
2019/04/09	21	66.67	1	66.40	66.80	20	2,774	0.72%
2019/04/08	2	65.25	3	66.40	66.70	-1	2,753	-0.04%
2019/04/03	4	64.48	10.6	64.52	65.00	-6.6	2,644	-0.25%
2019/04/02	12	64.60	6	64.77	64.80	6	2,605	0.23%
2019/04/01	5	63.92	4	64.05	63.80	1	2,515	0.04%
2019/03/28	2	61.90	0	0.00	62.00	2	2,322	0.09%
2019/03/27	0	0.00	0.1	61.90	61.90	-0.1	2,298	-0.01%
2019/03/26	0	0.00	1.2	61.87	62.30	-1.2	2,285	-0.05%
2019/03/22	2	62.75	0	0.00	62.60	2	2,252	0.09%
2019/03/21	5	63.50	0	0.00	63.60	5	2,241	0.22%
2019/03/19	0	0.00	1	62.70	63.00	-1	2,303	-0.04%
2019/03/15	1	61.70	1	62.00	62.40	0	2,362	0.00%
2019/03/12	1	61.60	1	61.60	61.40	0	2,262	0.00%
2019/03/11	3	61.10	0	0.00	61.10	3	2,287	0.13%
2019/03/04	12	61.93	0	0.00	62.20	12	2,653	0.45%
2019/02/25	0	0.00	5	63.30	63.50	-5	2,614	-0.19%
2019/02/22	1	62.20	0	0.00	62.30	1	2,616	0.04%
2019/02/20	10	61.40	1	62.00	62.00	9	2,649	0.34%
2019/02/18	1	59.70	0.1	60.40	60.20	0.9	2,725	0.03%
2019/02/15	1	60.50	1	60.50	60.30	0	2,726	0.00%
2019/02/13	1	60.60	5	61.20	61.20	-4	2,788	-0.14%
2019/02/12	0	0.00	5	60.20	60.40	-5	2,764	-0.18%
2019/02/11	0	0.00	3	59.70	59.50	-3	2,750	-0.11%
2019/01/30	3	58.60	2	58.80	59.20	1	2,739	0.04%
2019/01/29	0	0.00	5	58.90	59.00	-5	2,708	-0.18%
2019/01/28	0	0.00	15	59.12	59.30	-15	2,712	-0.55%
2019/01/25	0	0.00	2	58.70	58.50	-2	2,709	-0.07%
2019/01/22	8	58.46	0	0.00	58.30	8	2,716	0.29%
2019/01/18	1	58.70	0	0.00	58.60	1	2,721	0.04%
2019/01/16	9	58.02	1	57.80	57.80	8	2,703	0.30%
2019/01/14	5	57.82	0	0.00	57.80	5	2,683	0.19%
2019/01/10	2	58.10	0	0.00	58.30	2	2,715	0.07%
2019/01/09	2	59.20	0	0.00	59.20	2	2,704	0.07%
2019/01/07	1	59.50	6	59.47	58.90	-5	2,715	-0.18%
2019/01/04	6	58.50	1	58.80	58.90	5	2,752	0.18%
2019/01/03	0	0.00	50	59.88	60.00	-50	2,882	-1.73%
2018/12/27	1	60.50	1	60.60	60.30	0	2,952	0.00%
2018/12/26	0	0.00	9	59.98	60.00	-9	2,956	-0.31%
2018/12/24	0	0.00	1	60.40	60.60	-1	2,958	-0.03%
2018/12/18	0.3	60.30	0	0.00	60.30	0.3	3,029	0.01%
2018/12/14	0	0.00	10	60.88	60.90	-10	3,075	-0.33%
2018/12/13	6	60.62	3	60.93	61.30	3	3,065	0.10%
2018/12/12	8.5	60.64	0	0.00	61.00	8.5	3,043	0.28%
2018/12/11	14	59.69	58	59.74	59.80	-44	3,016	-1.46%
2018/12/07	1	61.90	1	61.80	62.20	0	2,971	0.00%
2018/12/06	2	61.05	0	0.00	61.50	2	3,007	0.07%
2018/12/05	1	62.10	3	62.00	62.00	-2	2,967	-0.07%
2018/12/04	0	0.00	3	63.50	62.80	-3	3,000	-0.10%
2018/12/03	4	63.05	10	63.50	63.30	-6	3,000	-0.20%
2018/11/30	1	61.50	2	61.00	62.20	-1	2,962	-0.03%
2018/11/29	17	61.81	0	0.00	61.30	17	2,796	0.61%
2018/11/28	4	61.85	0	0.00	62.10	4	2,739	0.15%
2018/11/26	1	61.50	0	0.00	61.60	1	2,706	0.04%
2018/11/23	1	60.80	0	0.00	60.90	1	2,716	0.04%
2018/11/22	0.1	61.40	0	0.00	61.20	0.1	2,728	0.00%
2018/11/20	2	61.60	0	0.00	61.80	2	2,690	0.07%
2018/11/16	1	63.20	1	62.30	62.50	0	2,639	0.00%
2018/11/15	2	62.30	5	62.70	62.90	-3	2,650	-0.11%
2018/11/14	1	64.50	1	63.90	64.10	0	2,607	0.00%
2018/11/13	1	62.00	2	63.00	65.20	-1	2,602	-0.04%
2018/11/12	13	64.18	1	64.20	64.20	12	2,577	0.47%
2018/11/09	2	66.25	0	0.00	67.20	2	2,556	0.08%
2018/11/08	5	67.00	0	0.00	66.60	5	2,571	0.19%
2018/11/05	3.7	65.87	0	0.00	66.30	3.7	2,613	0.14%
2018/11/02	1	66.00	5	65.90	66.70	-4	2,624	-0.15%
2018/11/01	4	66.23	2	66.20	66.00	2	2,627	0.08%
2018/10/30	7	64.31	0	0.00	64.40	7	2,628	0.27%
2018/10/29	1	64.20	1	64.10	64.40	0	2,627	0.00%
2018/10/26	1	63.50	5	65.10	64.00	-4	2,630	-0.15%
2018/10/25	6	63.65	5.4	64.06	63.80	0.6	2,632	0.02%
2018/10/24	7	65.20	7	65.39	65.00	0	2,626	0.00%
2018/10/23	2	66.70	0	0.00	65.00	2	2,615	0.08%
2018/10/19	1	65.70	5	66.10	67.10	-4	2,599	-0.15%
2018/10/18	0	0.00	1	66.50	66.30	-1	2,602	-0.04%
2018/10/17	2	65.90	3	65.90	65.60	-1	2,729	-0.04%
2018/10/16	2	65.80	0	0.00	65.20	2	2,760	0.07%
2018/10/15	0	0.00	2	65.30	65.10	-2	2,785	-0.07%
2018/10/12	6	65.50	2	65.20	65.60	4	2,817	0.14%
2018/10/11	7	65.06	0	0.00	64.00	7	2,844	0.25%
2018/10/09	3	71.37	0	0.00	70.80	3	2,746	0.11%
2018/10/08	5	72.00	0	0.00	71.80	5	2,745	0.18%
2018/10/05	0	0.00	25	72.50	72.10	-25	2,753	-0.91%
2018/10/04	1	73.30	0	0.00	73.20	1	2,746	0.04%
2018/10/03	1	74.00	5	73.90	74.00	-4	2,744	-0.15%
2018/10/02	0	0.00	1	74.50	74.00	-1	2,753	-0.04%
2018/09/28	0	0.00	10	74.60	74.50	-10	2,776	-0.36%
2018/09/26	0	0.00	1	74.80	74.80	-1	2,749	-0.04%
2018/09/21	2	73.00	0	0.00	73.00	2	2,736	0.07%
2018/09/20	2	72.70	0	0.00	72.60	2	2,752	0.07%
2018/09/17	5	73.76	0	0.00	73.70	5	2,772	0.18%
2018/09/14	7	74.80	0	0.00	74.70	7	2,778	0.25%
2018/09/12	1	73.40	0	0.00	73.20	1	2,804	0.04%
2018/09/11	3	74.13	0	0.00	74.90	3	2,780	0.11%
2018/09/10	1	74.00	0	0.00	73.50	1	2,801	0.04%
2018/09/07	8	75.55	0	0.00	75.10	8	2,805	0.29%
2018/09/05	6	77.18	0	0.00	77.00	6	2,752	0.22%
2018/09/03	15	78.00	0	0.00	77.90	15	2,730	0.55%
2018/08/31	0	0.00	2.3	77.99	78.00	-2.3	2,746	-0.08%
2018/08/29	31	78.48	0	0.00	78.10	31	2,803	1.11%
2018/08/28	10	77.90	0	0.00	78.00	10	2,797	0.36%
2018/08/23	0	0.00	7	77.36	77.70	-7	2,873	-0.24%
2018/08/22	0	0.00	2	77.60	77.70	-2	2,907	-0.07%
2018/08/21	0	0.00	6	76.38	76.60	-6	2,854	-0.21%
2018/08/20	0	0.00	5	75.60	75.50	-5	2,880	-0.17%
2018/08/17	0	0.00	2	75.40	75.50	-2	2,900	-0.07%
2018/08/16	9.6	74.78	0	0.00	75.40	9.6	2,907	0.33%
2018/08/15	1	73.60	0	0.00	73.50	1	2,892	0.03%
2018/08/13	6	75.75	2	76.50	75.80	4	2,874	0.14%
2018/08/10	2	77.50	4	77.60	77.60	-2	2,860	-0.07%
2018/08/08	2	78.00	1	78.20	78.00	1	2,890	0.03%
2018/08/02	0	0.00	1	76.90	76.50	-1	2,963	-0.03%
2018/07/27	0	0.00	3	76.10	75.60	-3	2,917	-0.10%
2018/07/25	6	76.00	0	0.00	75.80	6	2,889	0.21%
2018/07/24	59	79.49	48	79.25	80.00	11	2,837	0.39%
2018/07/23	5	78.70	1	78.60	78.80	4	2,711	0.15%
2018/07/20	0	0.00	6.9	78.18	78.30	-6.9	2,691	-0.26%
2018/07/19	2	78.20	1	77.90	78.40	1	2,671	0.04%
2018/07/18	1	77.40	4	77.38	77.50	-3	2,648	-0.11%
2018/07/17	0	0.00	1	76.20	75.60	-1	2,580	-0.04%
2018/07/16	2	75.60	0	0.00	75.50	2	2,560	0.08%
2018/07/13	0	0.00	6	74.90	75.20	-6	2,578	-0.23%
2018/07/11	1	73.30	0	0.00	73.80	1	2,627	0.04%
2018/07/10	0	0.00	1	73.80	73.60	-1	2,630	-0.04%
2018/07/09	1	72.90	0	0.00	72.90	1	2,639	0.04%
2018/07/06	5	72.40	24	72.50	72.60	-19	2,650	-0.72%
2018/07/05	1	72.90	0	73.30	72.70	1	2,658	0.04%
2018/07/04	0	0.00	6	73.20	73.20	-6	2,677	-0.22%
2018/07/03	0	0.00	3	73.10	73.00	-3	2,744	-0.11%
2018/06/29	1	74.50	1	74.50	74.60	0	2,737	0.00%
2018/06/27	1	72.30	0	0.00	72.50	1	2,742	0.04%
2018/06/26	1	72.00	0	0.00	72.50	1	2,738	0.04%
2018/06/25	2	72.80	0	0.00	72.80	2	2,720	0.07%
2018/06/22	14	72.94	1	73.60	73.30	13	2,716	0.48%
2018/06/20	2	74.10	0	0.00	74.20	2	2,712	0.07%
2018/06/19	0	0.00	10	74.50	74.70	-10	2,717	-0.37%
2018/06/14	1	75.80	2	76.00	75.40	-1	2,675	-0.04%
2018/06/11	0	0.00	3	77.23	77.30	-3	2,758	-0.11%
2018/06/08	5	77.20	0	0.00	77.20	5	2,814	0.18%
2018/06/07	6	77.30	1	77.60	78.00	5	2,831	0.18%
2018/06/06	10	76.80	1.9	76.90	77.00	8.1	2,826	0.29%
2018/06/05	1	75.40	0	0.00	75.70	1	2,811	0.04%
2018/06/01	1	74.60	3	74.60	74.70	-2	2,791	-0.07%
2018/05/31	0	0.00	1	74.10	73.80	-1	2,810	-0.04%
2018/05/28	5	76.00	5	75.74	75.70	0	2,782	0.00%
2018/05/25	6	75.17	0	0.00	75.10	6	2,787	0.22%
2018/05/24	6	74.15	0	0.00	74.80	6	2,763	0.22%
2018/05/21	0	0.00	1	74.30	74.10	-1	2,838	-0.04%
2018/05/18	3	73.90	0	0.00	73.40	3	2,859	0.10%
2018/05/17	3	74.47	0	0.00	74.00	3	2,885	0.10%
2018/05/16	3	74.20	4	74.50	74.20	-1	2,893	-0.03%
2018/05/15	14	76.36	22	76.71	75.20	-8	2,918	-0.27%
2018/05/14	10	77.90	3	78.00	78.00	7	3,054	0.23%
2018/05/11	11	77.69	1	77.50	77.30	10	3,059	0.33%
2018/05/10	0	0.00	1	76.80	76.60	-1	3,081	-0.03%
2018/05/09	0	0.00	0	76.40	76.40	0	3,120	0.00%
2018/05/08	2	75.95	0	0.00	75.80	2	3,151	0.06%
2018/05/07	0	0.00	1	76.00	76.00	-1	3,203	-0.03%
2018/05/04	0	0.00	1	73.60	74.00	-1	3,241	-0.03%
2018/05/03	1	74.00	2	73.90	73.80	-1	3,288	-0.03%
2018/05/02	1	74.70	0	0.00	74.40	1	3,305	0.03%
2018/04/30	7	74.56	3	73.90	73.90	4	3,319	0.12%
2018/04/27	2	74.00	0	0.00	73.90	2	3,334	0.06%
2018/04/26	1	75.00	1	74.10	74.00	0	3,351	0.00%
2018/04/24	3	72.83	1	72.90	72.80	2	3,429	0.06%
2018/04/20	14	75.77	0	0.00	76.00	14	3,428	0.41%
2018/04/18	2	76.90	0	0.00	76.30	2	3,440	0.06%
2018/04/17	5	77.80	10	77.90	77.50	-5	3,405	-0.15%
2018/04/13	5	78.70	0	0.00	78.50	5	3,451	0.14%
2018/04/12	0	0.00	1	78.50	78.50	-1	3,452	-0.03%
2018/04/11	2	78.85	5	78.76	78.80	-3	3,453	-0.09%
2018/04/09	2	77.30	0	0.00	77.80	2	3,436	0.06%
2018/04/03	2	78.10	0	0.00	78.20	2	3,371	0.06%
2018/04/02	1	79.10	0	0.00	79.20	1	3,358	0.03%
2018/03/31	10	79.20	0	0.00	79.60	10	3,374	0.30%
2018/03/30	0	0.00	3	79.80	80.00	-3	3,364	-0.09%
2018/03/28	1	78.10	0	0.00	78.40	1	3,356	0.03%
2018/03/27	2	78.40	0	0.00	78.40	2	3,370	0.06%
2018/03/26	0.1	78.20	0	0.00	78.00	0.1	3,427	0.00%
2018/03/23	11	78.14	0	0.00	78.40	11	3,463	0.32%
2018/03/21	3	79.73	0	0.00	79.90	3	3,443	0.09%
2018/03/20	1	79.00	2	78.90	79.00	-1	3,488	-0.03%
2018/03/19	4	79.45	4	79.20	79.30	0	3,476	0.00%
2018/03/16	7	79.40	4	79.50	79.10	3	3,490	0.09%
2018/03/15	3	79.83	2	79.50	79.60	1	3,438	0.03%
2018/03/14	4	80.00	0	0.00	80.10	4	3,435	0.12%
2018/03/13	1	81.60	2	81.55	81.70	-1	3,424	-0.03%
2018/03/12	3	81.10	1	80.70	81.20	2	3,469	0.06%
2018/03/09	0	0.00	1	80.00	79.70	-1	3,486	-0.03%
2018/03/08	1	79.00	0	0.00	79.00	1	3,472	0.03%
2018/03/07	2	79.55	0	0.00	78.90	2	3,486	0.06%
2018/03/06	2	79.20	5	79.10	78.90	-3	3,619	-0.08%
2018/03/02	1	78.90	0	0.00	78.90	1	3,779	0.03%
2018/03/01	1	79.60	11	80.77	79.70	-10	3,870	-0.26%
2018/02/26	1	79.90	0	0.00	79.90	1	3,930	0.03%
2018/02/23	2	79.40	5	79.64	79.40	-3	3,963	-0.08%
2018/02/22	1	78.80	0	0.00	79.00	1	4,008	0.02%
2018/02/21	1	79.50	1	80.00	80.30	0	3,997	0.00%
2018/02/12	0	0.00	1	78.90	78.30	-1	4,036	-0.02%
2018/02/09	6	77.32	0	0.00	78.50	6	4,084	0.15%
2018/02/08	3	79.10	1	79.30	79.20	2	4,135	0.05%
2018/02/07	5	80.48	11	80.06	80.30	-6	4,252	-0.14%
2018/02/06	13	78.72	5	79.34	78.70	8	4,506	0.18%
2018/02/05	22	82.85	0	0.00	82.90	22	4,409	0.50%
2018/02/02	3	84.23	2	84.20	84.10	1	4,464	0.02%
2018/02/01	1	84.80	2	84.70	85.00	-1	4,546	-0.02%
2018/01/31	2	83.50	2	83.10	83.40	0	4,596	0.00%
2018/01/30	62	84.06	1	84.10	83.50	61	4,616	1.32%
2018/01/29	8	84.56	0	0.00	84.50	8	4,613	0.17%
2018/01/26	3	85.60	1	86.00	85.60	2	4,648	0.04%
2018/01/25	0	0.00	1	86.70	86.70	-1	4,642	-0.02%
2018/01/24	1	85.70	0	0.00	86.50	1	4,754	0.02%
2018/01/22	2	86.70	2	86.75	86.90	0	5,056	0.00%
2018/01/19	7	87.51	4	87.85	87.40	3	5,104	0.06%
2018/01/18	4	87.20	2	87.20	86.70	2	5,113	0.04%
2018/01/16	15	86.39	0	0.00	86.50	15	5,143	0.29%
2018/01/15	1	86.60	1	86.50	86.20	0	5,168	0.00%
2018/01/12	1	85.30	3	85.23	85.60	-2	5,232	-0.04%
2018/01/11	1	84.70	0	0.00	84.60	1	5,265	0.02%
2018/01/10	2	84.15	0	0.00	84.10	2	5,311	0.04%
2018/01/09	0	0.00	1	86.10	85.50	-1	5,335	-0.02%
2018/01/05	0	0.00	1	85.20	85.30	-1	5,519	-0.02%
2018/01/04	1	84.90	0	0.00	85.10	1	5,855	0.02%
2018/01/03	1	84.90	0	0.00	85.10	1	5,923	0.02%
2018/01/02	1	84.60	1	85.00	85.00	0	5,953	0.00%