鴻準 (2354)-元大-大里券商分點個股進出

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
83.8
漲跌
▲0.9
漲幅
+1.09%
成交量
34,617張
產業
上市其他電子類股
1097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-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里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
2024/12/11	41.2	83.36	41.4	83.59	83.80	-0.3	66,077	0.00%
2024/12/10	86.6	84.29	70.2	84.16	82.90	16.4	65,539	0.03%
2024/12/09	121.2	87.23	179.3	86.75	85.80	-58	64,737	-0.09%	大買/大賣/
2024/12/06	328.2	87.95	254.7	88.27	87.20	73.5	63,512	0.12%	大買/大賣/
2024/12/05	101.4	86.59	195.8	86.98	86.50	-94.4	60,410	-0.16%	大買/大賣/
2024/12/04	77.7	81.42	33	81.42	81.30	44.7	57,877	0.08%
2024/12/03	39.2	80.72	29	80.56	80.40	10.1	57,492	0.02%
2024/12/02	153.6	81.75	143.6	80.53	79.70	10.1	57,183	0.02%	大買/大賣/
2024/11/29	179.2	79.75	178	80.45	80.40	1.2	56,581	0.00%	大買/大賣/
2024/11/28	72.5	78.95	63.3	78.72	78.00	9.2	55,766	0.02%
2024/11/27	37.6	81.85	24.1	81.68	80.30	13.5	54,795	0.02%
2024/11/26	31.5	83.12	41.1	83.29	82.80	-9.6	54,282	-0.02%
2024/11/25	70	84.67	82.7	84.87	83.70	-12.7	53,783	-0.02%
2024/11/22	101.4	83.38	115.3	83.39	82.20	-13.8	52,824	-0.03%	大買/大賣/
2024/11/21	199.5	81.96	216	82.08	80.90	-16.5	51,554	-0.03%	大買/大賣/
2024/11/20	390.7	86.44	146.2	85.34	84.50	244.5	49,798	0.49%	大買/大賣/鉅額交易
2024/11/19	186.2	92.16	193.7	92.45	93.80	-7.5	47,199	-0.02%	大買/大賣/
2024/11/18	229.9	92.26	140.8	90.23	88.40	89.1	46,044	0.19%	大買/大賣/
2024/11/15	154.3	97.38	183	97.67	96.60	-28.7	44,209	-0.06%	大買/大賣/
2024/11/14	290.5	93.38	97.8	92.91	92.00	192.8	40,840	0.47%	大買/鉅額交易
2024/11/13	450.2	93.75	121.3	94.73	93.60	329	39,739	0.83%	大買/大賣/鉅額交易
2024/11/12	131.7	93.89	133.3	93.74	93.50	-1.6	38,593	0.00%	大買/大賣/
2024/11/11	174.7	96.04	152.3	96.14	96.50	22.4	37,192	0.06%	大買/大賣/
2024/11/08	763.8	97.65	692.7	97.33	97.30	71.2	35,672	0.20%	大買/大賣/
2024/11/07	84.4	93.03	995.2	95.28	95.90	-910.8	32,558	-2.80%	大賣/鉅額交易
2024/11/06	308	86.87	316.8	87.50	87.20	-8.8	29,536	-0.03%	大買/大賣/
2024/11/05	394.8	87.86	341.4	87.76	85.00	53.4	27,356	0.20%	大買/大賣/
2024/11/04	461.5	84.91	483.9	85.30	86.90	-22.4	24,236	-0.09%	大買/大賣/
2024/11/01	430.8	79.95	363.1	80.16	81.50	67.7	21,657	0.31%	大買/大賣/
2024/10/30	286.5	77.04	547.4	78.75	80.60	-261	17,694	-1.47%	大買/大賣/鉅額交易
2024/10/29	26.7	70.97	243.4	72.74	73.30	-216.7	13,379	-1.62%	大賣/鉅額交易
2024/10/28	477.3	72.84	436.7	73.33	71.80	40.5	12,686	0.32%	大買/大賣/
2024/10/25	206.5	71.99	268.8	72.19	72.70	-62.4	11,399	-0.55%	大買/大賣/
2024/10/24	320.1	71.62	339.2	71.66	69.80	-19.2	9,982	-0.19%	大買/大賣/
2024/10/23	24.2	68.66	17.1	69.17	68.30	7.1	8,139	0.09%
2024/10/22	6.2	68.03	10.1	68.12	68.10	-3.9	8,066	-0.05%
2024/10/21	6	67.52	17	67.77	67.90	-11	8,276	-0.13%
2024/10/18	3.3	67.10	6.2	67.04	67.00	-2.9	8,378	-0.03%
2024/10/17	3.2	67.79	14	67.73	67.70	-10.9	8,517	-0.13%
2024/10/16	9.2	67.03	29	67.43	67.40	-19.8	8,646	-0.23%
2024/10/15	13.3	66.96	4	67.00	67.00	9.3	8,725	0.11%
2024/10/14	6	65.53	2	65.55	65.60	4	8,771	0.05%
2024/10/11	9	66.51	14	66.52	66.30	-5	9,012	-0.06%
2024/10/09	13	64.86	8	65.53	66.70	5	9,491	0.05%
2024/10/08	14.6	64.86	10	64.82	64.60	4.6	9,785	0.05%
2024/10/07	7.2	65.82	20	65.60	65.70	-12.8	10,409	-0.12%
2024/10/04	5	66.32	3	66.90	66.20	2	11,083	0.02%
2024/10/01	19	66.25	19	65.92	65.90	0	11,417	0.00%
2024/09/30	3.4	66.34	3.3	66.42	66.40	0.1	11,954	0.00%
2024/09/27	5.2	66.76	3	66.70	66.60	2.2	12,095	0.02%
2024/09/26	19.1	67.51	13	67.21	66.60	6.1	12,281	0.05%
2024/09/25	17.1	66.30	17	66.34	66.40	0.1	12,358	0.00%
2024/09/24	0	0.00	4.1	65.00	65.30	-4.1	12,648	-0.03%
2024/09/23	11	65.41	5	65.54	65.00	6	12,902	0.05%
2024/09/20	13.1	65.46	6	65.45	65.00	7.1	13,374	0.05%
2024/09/19	1	64.70	2	64.35	64.70	-1	13,953	-0.01%
2024/09/18	3	64.00	10.2	63.80	63.60	-7.2	14,173	-0.05%
2024/09/16	10	64.30	12	65.02	65.30	-2	14,568	-0.01%
2024/09/13	4	64.05	4	64.05	64.30	0	15,514	0.00%
2024/09/12	2	63.11	20	63.52	63.50	-18	15,795	-0.11%
2024/09/11	0	0.00	6	62.12	61.90	-6	15,948	-0.04%
2024/09/10	11.1	62.29	24	61.53	61.60	-12.9	16,171	-0.08%
2024/09/09	2	62.21	1	62.30	63.00	1	16,396	0.01%
2024/09/06	5	63.14	9.1	63.23	63.10	-4.1	16,704	-0.02%
2024/09/05	18.1	63.82	19.1	63.83	63.00	-1	16,931	-0.01%
2024/09/04	7.8	62.81	14	63.50	63.60	-6.2	17,201	-0.04%
2024/09/03	3	67.60	2	67.65	67.00	1	17,347	0.01%
2024/09/02	19.1	67.98	11.2	67.84	67.60	7.9	18,244	0.04%
2024/08/30	13.8	68.57	5	68.50	68.40	8.8	19,128	0.05%
2024/08/29	16.2	68.36	18.3	68.39	68.50	-2.1	20,014	-0.01%
2024/08/28	21.3	68.86	10	68.92	69.00	11.3	21,194	0.05%
2024/08/27	16	67.96	14.1	68.34	68.40	1.9	23,925	0.01%
2024/08/26	30	68.76	42	68.39	68.10	-12	24,939	-0.05%
2024/08/23	17.3	67.05	16	67.38	68.00	1.3	26,976	0.00%
2024/08/22	25.2	68.19	10.1	68.05	67.60	15.1	30,280	0.05%
2024/08/21	24.1	69.09	16.1	69.04	68.60	7.9	31,636	0.03%
2024/08/20	83.3	69.57	164.3	69.62	69.70	-81	31,724	-0.26%	大賣/
2024/08/19	58	65.79	22.6	65.70	65.40	35.4	31,881	0.11%
2024/08/16	9.2	64.17	32.4	63.64	64.40	-23.2	31,873	-0.07%
2024/08/15	0	0.00	9.4	62.83	62.80	-9.4	32,452	-0.03%
2024/08/14	15.1	63.00	13.2	62.68	62.60	1.9	32,660	0.01%
2024/08/13	0	0.00	5	62.20	62.60	-5	32,619	-0.02%
2024/08/12	11	61.44	1.9	61.77	61.70	9.1	32,714	0.03%
2024/08/09	11.5	61.37	5.1	61.31	61.00	6.4	32,748	0.02%
2024/08/08	3	59.90	1	60.00	59.70	2	32,750	0.01%
2024/08/07	20	60.08	16.1	60.17	60.70	3.9	32,744	0.01%
2024/08/06	2.4	57.29	17	57.63	57.60	-14.6	32,681	-0.04%
2024/08/05	24.2	58.11	5	60.14	57.90	19.2	32,661	0.06%
2024/08/02	20.4	64.56	6.6	64.88	64.30	13.7	32,547	0.04%
2024/08/01	30	66.11	28	66.62	66.80	2	32,644	0.01%
2024/07/31	3	65.67	5	65.26	65.30	-2	32,853	-0.01%
2024/07/30	3.5	65.03	4.1	63.60	64.90	-0.6	32,950	0.00%
2024/07/29	19	64.44	7	64.17	63.70	12	32,946	0.04%
2024/07/26	7.4	63.55	13	62.65	64.40	-5.6	32,993	-0.02%
2024/07/23	11.2	65.19	4	65.32	65.10	7.1	33,330	0.02%
2024/07/22	26.5	65.04	8	65.38	64.30	18.5	33,406	0.06%
2024/07/19	25.2	67.74	10.1	68.09	67.50	15.1	33,335	0.05%
2024/07/18	13.6	68.82	17	68.89	68.90	-3.4	33,891	-0.01%
2024/07/17	11.2	70.51	22	70.86	70.40	-10.9	34,191	-0.03%
2024/07/16	28.1	70.02	11.8	70.13	69.50	16.3	34,142	0.05%
2024/07/15	54.2	71.31	42.4	70.72	70.60	11.8	34,127	0.03%
2024/07/12	18.2	71.93	11	71.84	71.50	7.2	34,071	0.02%
2024/07/11	119	73.30	67.6	73.60	73.00	51.5	33,970	0.15%	大買/
2024/07/10	33.3	72.50	49.2	72.57	73.10	-15.9	33,628	-0.05%
2024/07/09	116.3	71.96	108.5	72.24	72.00	7.8	33,380	0.02%	大買/大賣/
2024/07/08	135.7	72.37	75.2	72.78	71.60	60.4	32,906	0.18%	大買/
2024/07/05	60.6	70.65	54	70.94	71.50	6.6	32,640	0.02%
2024/07/04	86.9	69.98	48	69.73	70.10	38.9	32,616	0.12%
2024/07/03	47	68.01	59	67.80	67.50	-12	32,408	-0.04%
2024/07/02	176.4	67.76	42	68.86	67.60	134.4	32,567	0.41%	大買/鉅額交易
2024/07/01	49.5	70.48	3	70.87	70.40	46.5	32,728	0.14%
2024/06/28	36.2	71.93	27.7	71.97	71.30	8.5	33,047	0.03%
2024/06/27	24.1	71.09	42	71.39	70.60	-17.9	33,231	-0.05%
2024/06/26	24.1	72.66	30.2	72.46	72.30	-6.1	33,789	-0.02%
2024/06/25	52.1	72.41	66.2	72.38	73.40	-14.1	35,672	-0.04%
2024/06/24	13.2	70.19	13.5	70.43	70.30	-0.3	36,126	0.00%
2024/06/21	58.6	71.33	50	70.86	71.80	8.6	36,166	0.02%
2024/06/20	109	71.13	385.4	71.14	72.20	-276.5	36,002	-0.77%	大買/大賣/鉅額交易
2024/06/19	87	68.88	30.6	68.58	68.00	56.4	35,568	0.16%
2024/06/18	41	68.41	34	68.54	68.20	7	35,940	0.02%
2024/06/17	34	68.30	17.1	68.56	68.10	17	36,938	0.05%
2024/06/14	12.6	68.56	40	68.83	68.70	-27.4	37,193	-0.07%
2024/06/13	60.3	68.48	11.6	68.23	68.20	48.7	37,283	0.13%
2024/06/12	28.5	66.85	23	67.50	67.80	5.5	38,048	0.01%
2024/06/11	114.4	67.20	46.1	66.62	66.20	68.3	38,536	0.18%	大買/
2024/06/07	54.6	68.05	11	68.13	67.80	43.6	40,000	0.11%
2024/06/06	122.6	70.34	77	69.94	68.50	45.6	40,154	0.11%	大買/
2024/06/05	70	69.59	46	69.39	69.30	24	39,267	0.06%
2024/06/04	296.6	69.22	72.3	69.49	68.10	224.3	38,356	0.58%	大買/鉅額交易
2024/06/03	106.8	73.54	49.2	73.00	72.20	57.7	37,454	0.15%	大買/
2024/05/31	187.9	75.47	177.6	76.13	73.10	10.3	36,215	0.03%	大買/大賣/
2024/05/30	95.3	72.86	65.1	72.91	72.10	30.2	33,375	0.09%
2024/05/29	285.6	74.86	254.2	75.38	74.60	31.4	32,308	0.10%	大買/大賣/
2024/05/28	327.7	73.72	337.2	73.83	72.70	-9.5	30,144	-0.03%	大買/大賣/
2024/05/27	40	69.57	544.6	71.43	71.50	-504.5	26,731	-1.89%	大賣/鉅額交易
2024/05/24	79.2	64.68	44.3	64.63	65.00	34.9	25,224	0.14%
2024/05/23	83.2	65.34	80.2	65.85	65.30	3	24,805	0.01%
2024/05/22	49.1	63.94	26	63.88	63.60	23.1	23,643	0.10%
2024/05/21	43.3	63.68	54.6	63.98	64.80	-11.3	23,189	-0.05%
2024/05/20	29.5	62.48	9.4	62.22	62.10	20	22,450	0.09%
2024/05/17	5.1	60.82	7.1	61.14	61.20	-2	22,192	-0.01%
2024/05/16	7.1	61.17	8.6	61.56	61.10	-1.5	22,142	-0.01%
2024/05/15	8.2	60.45	10.1	60.54	60.10	-1.9	21,984	-0.01%
2024/05/14	5	60.50	3.5	60.66	60.90	1.5	21,890	0.01%
2024/05/13	3	60.17	9	59.96	60.10	-6	21,783	-0.03%
2024/05/10	5	60.52	4	60.20	60.60	1	21,714	0.00%
2024/05/09	35.3	61.63	13.5	61.32	60.80	21.8	21,626	0.10%
2024/05/08	6.3	61.26	21	61.87	61.30	-14.7	21,452	-0.07%
2024/05/07	10.1	61.78	11	62.47	61.70	-0.9	21,360	0.00%
2024/05/06	23.8	62.23	34	62.42	62.10	-10.2	21,150	-0.05%
2024/05/03	4	61.18	43.1	61.67	60.70	-39.1	20,835	-0.19%
2024/05/02	4	60.63	13.1	60.90	60.70	-9.1	20,678	-0.04%
2024/04/30	10.2	62.69	43.1	62.09	61.60	-32.9	20,587	-0.16%
2024/04/29	33.4	62.82	26.4	63.08	62.40	7	20,438	0.03%
2024/04/26	13.1	62.10	33.1	61.80	61.40	-20.1	19,997	-0.10%
2024/04/25	20	61.43	16.1	61.27	60.90	3.9	19,794	0.02%
2024/04/24	78	61.94	44.8	61.90	62.00	33.3	19,592	0.17%
2024/04/23	29.4	59.29	54.1	58.99	60.30	-24.7	18,907	-0.13%
2024/04/22	9	56.49	5	56.24	57.00	4	18,438	0.02%
2024/04/19	2.1	55.34	5	55.42	55.80	-2.9	18,278	-0.02%
2024/04/18	3	55.97	31	55.89	56.50	-28	18,105	-0.15%
2024/04/17	28.6	55.66	12	55.79	55.60	16.6	17,987	0.09%
2024/04/16	11.5	55.57	73	55.20	55.00	-61.5	17,836	-0.34%
2024/04/15	4	57.73	31.3	57.42	57.50	-27.3	17,596	-0.16%
2024/04/12	23	59.11	7	58.69	58.50	16	17,434	0.09%
2024/04/11	28	60.24	42	59.54	59.10	-14.1	17,226	-0.08%
2024/04/10	26.5	61.82	67.1	61.57	61.20	-40.5	16,729	-0.24%
2024/04/09	61.1	63.66	21	63.55	63.00	40.1	16,351	0.24%
2024/04/08	47.1	63.14	22	63.09	63.50	25.1	15,980	0.16%
2024/04/03	48.1	63.44	23	63.89	64.00	25.1	15,670	0.16%
2024/04/02	50.1	64.41	26.5	64.52	64.90	23.6	15,264	0.15%
2024/04/01	51.1	64.46	37.6	64.46	63.80	13.5	14,706	0.09%
2024/03/29	74.9	63.54	94.2	63.37	63.00	-19.3	14,144	-0.14%
2024/03/28	625.9	66.18	577.9	66.59	65.10	47.9	13,289	0.36%	大買/大賣/
2024/03/27	43	61.98	294.1	62.75	63.60	-251.1	10,914	-2.30%	大賣/鉅額交易
2024/03/26	59.4	58.60	41	58.38	57.90	18.4	9,790	0.19%
2024/03/25	16.4	58.69	14.6	58.66	58.70	1.8	9,502	0.02%
2024/03/22	61.6	59.11	36.1	59.18	59.00	25.5	9,239	0.28%
2024/03/21	127	58.85	63	59.26	59.10	64	8,698	0.74%	大買/
2024/03/20	281.1	58.90	89.4	58.97	58.20	191.7	8,078	2.37%	大買/鉅額交易
2024/03/19	52	56.73	40.2	56.82	58.10	11.8	6,912	0.17%
2024/03/18	34	55.41	8	54.79	55.40	26	6,431	0.40%
2024/03/15	107.9	56.65	135.2	56.85	55.60	-27.3	6,066	-0.45%	大買/大賣/
2024/03/14	94.4	55.27	36.2	54.23	53.70	58.2	4,982	1.17%
2024/03/13	59.6	58.78	122.5	59.69	58.90	-62.9	4,239	-1.48%	大賣/
2024/03/12	7	53.53	67.5	55.19	55.30	-60.5	2,479	-2.44%
2024/03/11	4	50.00	40	50.50	50.30	-36	2,126	-1.69%
2024/03/08	5.5	49.36	5	49.20	49.20	0.5	2,072	0.03%
2024/03/07	1	49.35	0	0.00	50.10	1	2,041	0.05%
2024/03/06	0	0.00	5	49.80	49.80	-5	2,002	-0.25%
2024/03/05	3	50.60	0	0.00	50.50	3	1,996	0.15%
2024/03/04	2	50.05	1	49.70	50.00	1	1,969	0.05%
2024/03/01	1	49.40	0	0.00	49.30	1	1,953	0.05%
2024/02/29	1	49.65	0	0.00	49.70	1	1,952	0.05%
2024/02/27	3	50.00	0	0.00	49.70	3	1,931	0.16%
2024/02/26	0.1	50.00	0	0.00	50.00	0.1	1,928	0.00%
2024/02/23	0.7	50.27	0	0.00	50.10	0.7	1,936	0.04%
2024/02/22	1	50.60	1	50.80	50.70	0	1,954	0.00%
2024/02/21	12	50.10	0.3	50.40	50.10	11.7	1,946	0.60%
2024/02/19	0.1	50.20	0	0.00	50.30	0.1	1,984	0.00%
2024/02/16	2	49.43	0	0.00	49.40	2	2,021	0.10%
2024/02/15	2	49.10	3.1	49.33	49.40	-1.1	2,030	-0.05%
2024/02/05	0.4	50.30	1	50.20	50.20	-0.6	1,996	-0.03%
2024/02/01	0.1	50.60	1	50.80	50.80	-1	1,994	-0.05%
2024/01/31	1	50.10	0	0.00	50.50	1	2,013	0.05%
2024/01/30	2	50.60	0	0.00	50.40	2	2,017	0.10%
2024/01/26	1	50.40	0	0.00	50.50	1	2,051	0.05%
2024/01/25	2.2	50.51	0	0.00	50.60	2.2	2,055	0.10%
2024/01/24	0.3	50.70	10	50.39	50.40	-9.7	2,075	-0.47%
2024/01/23	0	0.00	3	50.50	50.20	-3	2,131	-0.14%
2024/01/22	0	0.00	1.2	50.04	50.20	-1.2	2,179	-0.06%
2024/01/19	2	49.55	0	0.00	49.70	2	2,183	0.09%
2024/01/18	12	49.65	9	49.65	49.60	3	2,193	0.14%
2024/01/17	11.1	49.96	3.3	50.11	49.65	7.8	2,182	0.36%
2024/01/16	4	50.50	5	50.70	50.80	-1	2,151	-0.05%
2024/01/15	2	51.30	0	0.00	51.30	2	2,184	0.09%
2024/01/12	3	51.30	5	51.30	51.40	-2	2,207	-0.09%
2024/01/10	7	51.09	0	0.00	51.20	7	2,301	0.30%
2024/01/09	1.1	51.61	2	51.50	51.50	-0.9	2,305	-0.04%
2024/01/08	2.1	51.60	1.5	51.67	51.60	0.6	2,321	0.03%
2024/01/05	0	0.00	6	51.87	51.80	-6	2,331	-0.26%
2024/01/04	0	0.00	0.6	52.00	51.90	-0.6	2,373	-0.03%
2024/01/03	3	52.13	1.3	52.20	52.10	1.7	2,429	0.07%
2024/01/02	0	0.00	1	52.70	52.80	-1	2,540	-0.04%
2023/12/29	3	53.20	1	53.50	53.10	2	2,580	0.08%
2023/12/28	2	52.30	1	52.80	52.70	1	2,568	0.04%
2023/12/26	0	0.00	3	52.10	52.20	-3	2,665	-0.11%
2023/12/25	2	52.00	1	52.00	51.90	1	2,740	0.04%
2023/12/22	10.1	51.70	0	0.00	51.70	10.1	2,801	0.36%
2023/12/21	2	51.70	2	51.70	51.70	0	2,840	0.00%
2023/12/20	12	52.00	0.1	52.30	52.30	12	2,890	0.41%
2023/12/19	7	51.60	2	51.50	51.60	5	2,959	0.17%
2023/12/18	10	52.00	10	51.80	52.00	0	3,097	0.00%
2023/12/15	13	52.09	0	0.00	52.00	13	3,417	0.38%
2023/12/14	5	51.84	1	51.81	52.00	4	4,109	0.10%
2023/12/13	0	52.15	7	51.80	52.00	-7	4,243	-0.16%
2023/12/12	1	51.20	5	51.32	51.30	-4	4,373	-0.09%
2023/12/11	0	51.50	5.7	51.93	51.30	-5.6	4,414	-0.13%
2023/12/08	2.1	51.66	10	51.65	51.60	-7.9	4,421	-0.18%
2023/12/07	7	51.86	5.7	51.89	51.50	1.3	4,462	0.03%
2023/12/06	15.2	51.99	12.5	52.48	52.00	2.7	4,460	0.06%
2023/12/05	2	53.15	1	53.60	53.10	1	4,399	0.02%
2023/12/04	8	53.30	10	53.50	53.20	-2	4,412	-0.05%
2023/12/01	4	53.18	8.5	53.23	53.20	-4.5	4,468	-0.10%
2023/11/30	0	0.00	1	53.30	53.30	-1	4,461	-0.02%
2023/11/29	2	53.50	1	53.40	53.40	1	4,483	0.02%
2023/11/27	1	53.00	0	0.00	53.00	1	4,565	0.02%
2023/11/24	0	0.00	10	53.30	53.30	-10	4,557	-0.22%
2023/11/22	12	53.37	2	53.40	53.30	10	4,559	0.22%
2023/11/21	5	53.44	1	53.30	53.50	4	4,550	0.09%
2023/11/20	0.1	53.40	1.2	52.90	53.00	-1.1	4,545	-0.02%
2023/11/17	7	53.10	0	0.00	53.20	7	4,530	0.15%
2023/11/16	3	52.70	1.5	52.90	52.80	1.5	4,508	0.03%
2023/11/15	1	52.60	1.2	53.24	52.90	-0.2	4,492	0.00%
2023/11/14	1.1	52.15	0	0.00	52.30	1.1	4,459	0.02%
2023/11/13	5	52.20	0	0.00	52.30	5	4,457	0.11%
2023/11/10	0	0.00	1	52.10	52.20	-1	4,482	-0.02%
2023/11/09	25	52.38	0	0.00	52.30	25	4,488	0.56%
2023/11/08	1	52.30	0	0.00	52.20	1	4,509	0.02%
2023/11/07	3	52.20	0	0.00	52.20	3	4,501	0.07%
2023/11/03	2	52.90	1	52.90	52.70	1	4,530	0.02%
2023/11/02	23	52.91	0	0.00	53.00	23	4,561	0.50%
2023/11/01	2.1	52.40	0	0.00	52.20	2.1	4,596	0.05%
2023/10/31	2	52.60	0	0.00	52.40	2	4,583	0.04%
2023/10/30	15	52.03	0	0.00	51.80	15	4,597	0.33%
2023/10/24	2	53.00	0	0.00	53.10	2	4,689	0.04%
2023/10/23	188	52.82	182	53.01	53.50	6	4,929	0.12%	大買/大賣/
2023/10/20	1.1	54.48	0	0.00	54.70	1.1	5,472	0.02%
2023/10/18	5.1	55.64	0	0.00	55.50	5.1	5,484	0.09%
2023/10/17	0	0.00	3	56.40	56.40	-3	5,440	-0.06%
2023/10/16	0	0.00	4	56.50	56.60	-4	5,478	-0.07%
2023/10/13	2	57.20	0	0.00	57.20	2	5,601	0.04%
2023/10/12	0	0.00	5	57.82	58.00	-5	5,683	-0.09%
2023/10/11	0	0.00	4	57.18	57.40	-4	5,704	-0.07%
2023/10/06	10	56.84	1	56.50	56.50	9	5,731	0.16%
2023/10/05	0.2	57.90	5	57.82	58.20	-4.8	5,621	-0.09%
2023/10/04	3.2	56.56	0	0.00	57.10	3.2	5,578	0.06%
2023/10/03	1.5	57.70	0	0.00	57.40	1.5	5,552	0.03%
2023/10/02	1	57.60	2	57.55	57.60	-1	5,518	-0.02%
2023/09/28	2	56.85	4	57.47	57.70	-2	5,487	-0.04%
2023/09/27	1	55.80	1	56.00	55.90	0	5,446	0.00%
2023/09/26	5.4	56.52	2	57.00	56.30	3.4	5,403	0.06%
2023/09/25	4	57.35	0	57.60	57.60	4	5,400	0.07%
2023/09/22	4	57.65	14	57.78	57.50	-10	5,379	-0.19%
2023/09/21	4	58.43	8.2	58.32	58.00	-4.2	5,321	-0.08%
2023/09/20	18.5	59.71	2.1	59.22	58.90	16.4	5,188	0.32%
2023/09/19	29.2	61.04	55.2	61.68	60.70	-26	4,915	-0.53%
2023/09/18	3.2	57.29	1	57.40	57.10	2.2	4,282	0.05%
2023/09/15	4	58.38	20	58.52	59.00	-16	4,137	-0.39%
2023/09/14	1	57.30	5	57.30	57.50	-4	3,996	-0.10%
2023/09/13	3	56.60	1	57.60	56.50	2	3,967	0.05%
2023/09/12	3	57.30	38	57.14	57.30	-35	4,003	-0.87%
2023/09/11	16	56.34	8	56.30	56.20	8	3,998	0.20%
2023/09/08	0	0.00	5	57.10	57.10	-5	4,071	-0.12%
2023/09/07	1	56.70	0.2	56.50	56.50	0.8	4,094	0.02%
2023/09/06	0	0.00	27.3	57.09	57.10	-27.3	4,090	-0.67%
2023/09/05	1	56.40	5	56.10	56.30	-4	4,028	-0.10%
2023/09/04	4.1	56.08	1	56.00	55.90	3.1	4,034	0.08%
2023/09/01	1.5	56.30	46	56.32	57.00	-44.5	4,010	-1.11%
2023/08/31	1.2	55.57	2.1	55.94	55.70	-0.9	3,965	-0.02%
2023/08/30	0	0.00	1.3	55.02	55.30	-1.3	3,950	-0.03%
2023/08/29	1	54.40	3	54.50	54.80	-2	4,001	-0.05%
2023/08/28	10.2	55.19	16	55.15	54.70	-5.8	4,056	-0.14%
2023/08/25	0	0.00	8.7	55.19	54.80	-8.7	4,107	-0.21%
2023/08/24	2	55.75	3	55.77	55.50	-1	4,130	-0.02%
2023/08/23	2	54.80	0	0.00	54.80	2	4,121	0.05%
2023/08/22	0	0.00	10	54.10	54.30	-10	4,121	-0.24%
2023/08/21	0	0.00	0.9	54.83	54.30	-0.9	4,116	-0.02%
2023/08/18	2	55.00	2	54.90	55.00	0	4,112	0.00%
2023/08/17	0	0.00	1	55.00	54.90	-1	4,100	-0.02%
2023/08/16	0.1	55.05	0	0.00	54.80	0.1	4,072	0.00%
2023/08/15	0	0.00	1	55.50	55.50	-1	4,056	-0.02%
2023/08/14	1	55.80	1	56.30	55.70	0	4,055	0.00%
2023/08/11	1	56.30	0	0.00	56.10	1	4,036	0.02%
2023/08/10	0	0.00	1	56.20	56.20	-1	4,024	-0.02%
2023/08/09	3	56.90	22	57.05	56.90	-19	3,989	-0.48%
2023/08/08	4	56.40	9	56.42	56.60	-5	3,967	-0.13%
2023/08/07	4	56.30	8	56.41	56.20	-4	3,944	-0.10%
2023/08/04	2	54.70	0	0.00	54.80	2	3,912	0.05%
2023/08/02	66	55.15	2	55.30	54.50	64	3,906	1.64%
2023/08/01	2.2	55.81	1	56.00	55.70	1.2	3,843	0.03%
2023/07/31	22.3	56.73	7	56.21	55.70	15.3	3,826	0.40%
2023/07/28	7	56.11	6	56.13	56.30	1	3,781	0.03%
2023/07/27	3.1	57.15	0	0.00	56.90	3.1	3,731	0.08%
2023/07/26	47.2	58.64	22	58.16	57.00	25.2	3,664	0.69%
2023/07/25	88	59.27	130.1	59.66	59.50	-42.1	3,399	-1.24%	大賣/
2023/07/24	2	54.30	0	0.00	55.00	2	2,796	0.07%
2023/07/21	5	54.38	0	0.00	54.30	5	2,766	0.18%
2023/07/20	9	55.63	0.8	55.60	55.20	8.2	2,750	0.30%
2023/07/19	2	56.70	1	56.00	55.90	1	2,738	0.04%
2023/07/18	3	57.80	9	57.93	57.40	-6	2,693	-0.22%
2023/07/17	13	57.04	15	57.11	57.20	-2	2,560	-0.08%
2023/07/14	7	55.44	15	55.68	56.20	-8	2,497	-0.32%
2023/07/13	12	55.22	24	56.01	54.90	-12	2,433	-0.49%
2023/07/12	0.2	54.00	4	54.23	54.00	-3.8	2,351	-0.16%
2023/07/11	1	53.50	2	53.70	53.60	-1	2,347	-0.04%
2023/07/10	0	0.00	5	53.10	52.90	-5	2,354	-0.21%
2023/07/07	9	53.03	2	52.60	52.90	7	2,353	0.30%
2023/07/06	11.1	53.05	11	53.17	53.00	0.1	2,335	0.00%
2023/07/05	6	53.92	2	54.00	53.70	4	2,299	0.17%
2023/07/04	5	54.74	8	54.85	54.70	-3	2,283	-0.13%
2023/07/03	17	56.16	0	0.00	56.00	17	2,320	0.73%
2023/06/30	1	55.90	1	55.50	55.60	0	2,322	0.00%
2023/06/29	6	56.15	1	55.90	55.80	5	2,348	0.21%
2023/06/28	11	56.28	0	0.00	56.00	11	2,437	0.45%
2023/06/27	8	56.61	5	56.38	55.80	3	2,426	0.12%
2023/06/26	3	57.20	13	57.51	57.60	-10	2,398	-0.42%
2023/06/20	0	0.00	5	56.10	56.10	-5	2,319	-0.22%
2023/06/19	2	55.90	0	0.00	56.50	2	2,318	0.09%
2023/06/16	0	0.00	13.2	56.82	56.00	-13.2	2,301	-0.57%
2023/06/15	4	56.80	8	56.72	56.50	-4	2,246	-0.18%
2023/06/14	4	56.83	11.5	56.80	56.50	-7.5	2,238	-0.34%
2023/06/13	5	55.96	8	56.00	55.80	-3	2,150	-0.14%
2023/06/12	2	55.60	3	55.43	55.40	-1	2,109	-0.05%
2023/06/09	3	54.80	0	0.00	54.60	3	2,095	0.14%
2023/06/08	3	54.97	0	0.00	55.00	3	2,106	0.14%
2023/06/07	1	55.40	6	55.47	55.30	-5	2,153	-0.23%
2023/06/06	1	55.50	1	55.70	55.70	0	2,168	0.00%
2023/06/05	10	55.73	10.5	55.65	55.80	-0.5	2,223	-0.02%
2023/06/02	13	55.85	27	55.92	55.90	-14	2,258	-0.62%
2023/06/01	0	0.00	25	55.47	55.80	-25	2,232	-1.12%
2023/05/31	2	54.60	0	0.00	54.30	2	2,170	0.09%
2023/05/29	0	0.00	4	54.10	54.20	-4	2,119	-0.19%
2023/05/26	0	53.50	0	0.00	53.20	0	2,140	0.00%
2023/05/25	1	53.60	0	0.00	53.60	1	2,188	0.05%
2023/05/24	10.1	53.70	0	0.00	54.00	10.1	2,207	0.46%
2023/05/23	0.1	53.70	0	0.00	53.90	0.1	2,226	0.00%
2023/05/22	5	53.80	0	53.60	54.00	5	2,262	0.22%
2023/05/18	0	0.00	4	53.85	53.70	-4	2,293	-0.17%
2023/05/17	0	0.00	1	53.68	53.50	-1	2,337	-0.04%
2023/05/16	1	53.00	0	0.00	52.80	1	2,332	0.04%
2023/05/12	1	52.40	0	0.00	52.20	1	2,409	0.04%
2023/05/11	0	0.00	15	52.50	52.40	-15	2,424	-0.62%
2023/05/10	0	0.00	2	53.40	53.10	-2	2,455	-0.08%
2023/05/09	1	53.70	0	0.00	53.80	1	2,476	0.04%
2023/05/08	0	53.50	3	53.30	53.50	-3	2,534	-0.12%
2023/04/28	3	53.70	1	53.70	53.90	2	3,285	0.06%
2023/04/27	10	53.30	2	53.40	53.40	8	3,290	0.24%
2023/04/26	3	53.00	3	52.93	52.90	0	3,288	0.00%
2023/04/25	2	52.80	0	0.00	52.60	2	3,295	0.06%
2023/04/24	0.1	53.70	0	0.00	53.40	0.1	3,305	0.00%
2023/04/21	1	54.00	0	0.00	53.80	1	3,344	0.03%
2023/04/20	4.5	54.52	16	54.56	54.40	-11.5	3,354	-0.34%
2023/04/19	13.1	55.95	0	0.00	55.00	13.1	3,398	0.38%
2023/04/18	0	0.00	5	55.12	54.80	-5	3,409	-0.15%
2023/04/17	4	55.03	0	0.00	55.00	4	3,409	0.12%
2023/04/14	1	55.10	2.1	55.00	54.80	-1.1	3,409	-0.03%
2023/04/13	3	54.90	6	55.20	54.70	-3	3,423	-0.09%
2023/04/11	0	0.00	3	55.50	55.70	-3	3,462	-0.09%
2023/04/10	0.2	55.40	6	55.30	55.50	-5.8	3,501	-0.17%
2023/04/07	12.1	56.00	6.5	55.88	55.50	5.6	3,495	0.16%
2023/04/06	2	55.85	2	56.20	56.10	0	3,468	0.00%
2023/03/31	4	56.00	14	55.89	55.90	-10	3,415	-0.29%
2023/03/30	5	55.40	13	55.69	55.60	-8	3,385	-0.24%
2023/03/29	15	55.29	4	55.08	55.50	11	3,342	0.33%
2023/03/28	3	53.67	2	53.60	53.50	1	3,252	0.03%
2023/03/27	2	54.00	0	0.00	54.00	2	3,260	0.06%
2023/03/24	1	54.70	1	54.30	54.70	0	3,272	0.00%
2023/03/23	0	0.00	2	53.70	53.90	-2	3,251	-0.06%
2023/03/22	1.2	53.20	1	53.30	53.30	0.2	3,255	0.01%
2023/03/21	4	53.40	0	0.00	53.30	4	3,332	0.12%
2023/03/20	2	52.20	2	52.95	53.00	0	3,328	0.00%
2023/03/17	3	52.46	0	0.00	52.20	3	3,337	0.09%
2023/03/16	0	0.00	26	52.00	51.90	-26	3,323	-0.78%
2023/03/15	0	0.00	19.1	53.01	52.70	-19.1	3,343	-0.57%
2023/03/14	2	52.80	0	0.00	52.90	2	3,392	0.06%
2023/03/13	0	0.00	2	53.05	53.60	-2	3,484	-0.06%
2023/03/10	11	53.81	1	54.20	53.60	10	3,664	0.27%
2023/03/09	0.1	55.00	1	54.90	54.90	-1	3,665	-0.03%
2023/03/08	5.7	55.17	5	55.12	55.20	0.7	3,746	0.02%
2023/03/07	4	56.28	0	0.00	56.00	4	3,688	0.11%
2023/03/06	4	55.53	7.1	55.58	55.90	-3.1	3,654	-0.08%
2023/03/03	0.1	55.30	3	55.20	55.20	-2.9	3,635	-0.08%
2023/03/02	1	55.10	0	0.00	55.20	1	3,633	0.03%
2023/03/01	0.1	55.28	5.2	55.30	55.30	-5.1	3,627	-0.14%
2023/02/24	2.1	56.23	8	56.18	55.50	-5.9	3,620	-0.16%
2023/02/23	14	56.14	11	56.06	56.00	3	3,592	0.08%
2023/02/22	6	54.73	1	55.30	55.20	5	3,564	0.14%
2023/02/21	12	55.70	1	55.60	55.70	11	3,561	0.31%
2023/02/20	4	55.73	8	55.99	56.00	-4	3,617	-0.11%
2023/02/17	2	54.85	3	54.97	55.30	-1	3,625	-0.03%
2023/02/16	2	55.00	0	0.00	55.10	2	3,670	0.05%
2023/02/15	1.2	54.81	1	54.70	54.50	0.2	3,743	0.01%
2023/02/14	6	55.27	4	55.25	55.10	2	3,728	0.05%
2023/02/13	1.1	54.47	1	55.00	54.90	0.1	3,778	0.00%
2023/02/10	4.1	54.95	1	54.70	54.60	3.1	3,788	0.08%
2023/02/09	1	55.70	0	0.00	55.50	1	3,733	0.03%
2023/02/08	1.2	55.87	1	56.10	55.80	0.2	3,710	0.01%
2023/02/07	0.3	56.28	2	56.20	56.20	-1.7	3,671	-0.05%
2023/02/06	1.2	56.85	1	56.70	56.50	0.2	3,643	0.01%
2023/02/03	6	56.70	7	56.50	56.30	-1	3,593	-0.03%
2023/02/02	14.3	55.68	21	56.02	56.40	-6.7	3,504	-0.19%
2023/02/01	0	0.00	2	55.00	55.00	-2	3,320	-0.06%
2023/01/31	11	54.42	4	55.00	54.20	7	3,260	0.21%
2023/01/30	9	54.88	11	54.59	55.40	-2	3,155	-0.06%
2023/01/17	5	52.20	1	52.30	52.20	4	2,909	0.14%
2023/01/16	26	52.57	1	52.70	52.40	25	2,922	0.86%
2023/01/12	2	53.10	0	0.00	52.70	2	2,949	0.07%
2023/01/11	0	0.00	3	53.67	53.80	-3	2,937	-0.10%
2023/01/10	0	0.00	1	53.10	53.40	-1	2,918	-0.03%
2023/01/09	2	53.25	3	53.00	53.20	-1	2,923	-0.03%
2023/01/06	8	52.24	8	52.28	52.40	0	2,890	0.00%
2023/01/04	0	51.30	0	0.00	51.40	0	2,869	0.00%
2023/01/03	1.3	51.02	1	51.20	51.30	0.3	2,882	0.01%
2022/12/30	1	51.90	1	51.80	51.90	0	2,868	0.00%
2022/12/29	3	51.67	0	0.00	51.00	3	2,841	0.11%
2022/12/28	6.4	52.27	4	52.18	52.30	2.4	2,828	0.08%
2022/12/27	1	52.00	1	51.90	52.00	0	2,786	0.00%
2022/12/26	2	51.40	1	52.20	51.10	1	2,790	0.04%
2022/12/23	1	51.50	1	51.20	51.40	0	2,805	0.00%
2022/12/22	2	51.30	2.1	51.99	52.00	-0.1	2,833	0.00%
2022/12/21	2	51.70	3	50.87	50.60	-1	2,832	-0.04%
2022/12/20	0.1	51.60	0	0.00	51.00	0.1	2,826	0.00%
2022/12/19	1	52.30	2	51.90	51.90	-1	2,840	-0.04%
2022/12/16	2	52.50	0	0.00	52.60	2	2,839	0.07%
2022/12/15	1	53.50	1	53.50	53.80	0	2,802	0.00%
2022/12/14	5	53.44	4	53.63	53.70	1	2,803	0.04%
2022/12/13	0	0.00	5	53.94	53.70	-5	2,770	-0.18%
2022/12/12	0	0.00	2	52.90	52.80	-2	2,691	-0.07%
2022/12/09	1	52.90	6	53.03	53.20	-5	2,735	-0.18%
2022/12/08	1	53.00	2	52.90	52.70	-1	2,718	-0.04%
2022/12/06	1	53.30	2	53.35	53.20	-1	2,685	-0.04%
2022/12/05	18	54.47	15	54.29	54.20	3	2,636	0.11%
2022/12/02	18.2	53.89	23	53.97	54.00	-4.8	2,540	-0.19%
2022/12/01	4	52.33	1	52.30	51.90	3	2,378	0.13%
2022/11/30	12	51.37	25	51.48	52.10	-13	2,386	-0.54%
2022/11/29	0	0.00	8	49.81	50.10	-8	2,294	-0.35%
2022/11/28	0	0.00	1	49.80	49.95	-1	2,280	-0.04%
2022/11/24	0	0.00	1.1	49.75	49.85	-1.1	2,284	-0.05%
2022/11/23	3	49.77	1	49.70	49.75	2	2,299	0.09%
2022/11/22	2	49.80	2	49.90	50.00	0	2,324	0.00%
2022/11/21	0	0.00	2.2	49.61	49.55	-2.2	2,355	-0.09%
2022/11/18	0	0.00	4	49.98	49.65	-4	2,364	-0.17%
2022/11/17	10	50.15	12	49.91	49.90	-2	2,354	-0.08%
2022/11/16	12	50.06	7	50.14	50.10	5	2,340	0.21%
2022/11/15	13	49.75	5.5	49.50	49.60	7.5	2,273	0.33%
2022/11/14	0.3	49.10	13	49.50	49.50	-12.7	2,234	-0.57%
2022/11/11	16.2	48.65	14.1	48.48	48.85	2.1	2,177	0.10%
2022/11/10	2	47.93	6	47.84	47.55	-4	2,115	-0.19%
2022/11/09	8	48.33	12	48.12	48.20	-4	2,098	-0.19%
2022/11/08	1	46.95	0.1	46.75	46.85	0.9	2,079	0.04%
2022/11/07	3	45.98	5	46.16	46.30	-2	2,114	-0.09%
2022/11/04	0.1	45.54	0	0.00	45.65	0.1	2,160	0.00%
2022/11/03	5.1	45.55	1	45.55	45.55	4.1	2,187	0.19%
2022/11/02	2	45.78	1	45.75	45.70	1	2,194	0.05%
2022/11/01	5	45.14	1	45.25	45.45	4	2,199	0.18%
2022/10/31	7	45.37	0	0.00	45.20	7	2,201	0.32%
2022/10/27	1	45.60	5	45.80	45.85	-4	2,203	-0.18%
2022/10/26	8	45.51	1	45.75	45.50	7	2,227	0.31%
2022/10/25	0	45.60	1	46.05	45.75	-1	2,229	-0.04%
2022/10/24	0	0.00	3	46.13	45.95	-3	2,225	-0.13%
2022/10/21	0	0.00	1	45.60	45.60	-1	2,226	-0.04%
2022/10/19	0.2	46.45	7	46.39	46.00	-6.8	2,210	-0.31%
2022/10/18	1	46.55	2	46.48	46.30	-1	2,214	-0.05%
2022/10/17	6	46.69	0	46.90	46.45	6	2,258	0.26%
2022/10/14	0	0.00	3	46.15	46.10	-3	2,267	-0.13%
2022/10/13	8	45.53	5	45.46	45.25	3	2,296	0.13%
2022/10/12	0	0.00	7	46.33	46.15	-7	2,271	-0.31%
2022/10/11	2.1	46.26	1	46.45	46.35	1.1	2,287	0.05%
2022/10/07	6	47.29	5	47.36	47.40	1	2,296	0.04%
2022/10/06	8	46.93	8	46.92	47.00	0	2,319	0.00%
2022/10/05	0	46.50	19	46.77	46.55	-19	2,364	-0.80%
2022/10/04	1	45.90	1	46.00	46.05	0	2,371	0.00%
2022/10/03	5	45.36	0	0.00	45.30	5	2,379	0.21%
2022/09/30	1	45.55	0	0.00	45.85	1	2,401	0.04%
2022/09/29	2	45.70	1	46.00	45.95	1	2,429	0.04%
2022/09/28	4.1	45.44	2	45.25	45.15	2.1	2,452	0.08%
2022/09/27	0	0.00	11	46.21	46.40	-11	2,460	-0.45%
2022/09/26	6.1	45.89	1.7	45.90	45.80	4.4	2,514	0.17%
2022/09/23	1.3	47.04	0	0.00	46.75	1.3	2,600	0.05%
2022/09/22	0	47.35	0	0.00	47.20	0	2,734	0.00%
2022/09/21	7	47.75	0	0.00	47.35	7	2,775	0.25%
2022/09/20	0.1	48.30	1	48.15	48.30	-0.9	2,770	-0.03%
2022/09/19	1	48.10	0	0.00	48.00	1	2,802	0.04%
2022/09/16	3.3	48.46	7	48.23	48.00	-3.7	2,831	-0.13%
2022/09/15	0	0.00	5	48.90	48.90	-5	2,827	-0.18%
2022/09/14	11.1	48.99	0	0.00	48.85	11.1	2,866	0.39%
2022/09/13	4	49.59	0	0.00	49.80	4	2,901	0.14%
2022/09/12	2	48.85	3	48.93	49.00	-1	3,011	-0.03%
2022/09/08	0	0.00	1	47.60	48.10	-1	3,178	-0.03%
2022/09/07	1	47.26	1	47.60	47.15	0	3,249	0.00%
2022/09/06	8.2	48.76	2	48.70	48.15	6.2	3,297	0.19%
2022/09/05	1	50.30	1	50.20	50.10	0	3,312	0.00%
2022/09/01	5	50.20	2	50.25	50.20	3	3,454	0.09%
2022/08/31	1	50.60	0	0.00	50.60	1	3,532	0.03%
2022/08/30	1	50.20	0	0.00	50.60	1	3,605	0.03%
2022/08/29	1.3	50.29	0	0.00	50.20	1.3	3,669	0.04%
2022/08/26	6.2	51.27	10	51.38	51.60	-3.8	3,781	-0.10%
2022/08/25	6	50.63	1	50.60	50.70	5	4,102	0.12%
2022/08/24	0	0.00	1	50.20	50.30	-1	4,467	-0.02%
2022/08/23	1	49.95	0	0.00	50.00	1	6,013	0.02%
2022/08/22	1.4	50.14	0	0.00	50.20	1.4	6,194	0.02%
2022/08/19	0	50.60	2	50.50	50.60	-2	6,346	-0.03%
2022/08/18	1	50.10	3	50.20	50.20	-2	6,430	-0.03%
2022/08/17	3	50.30	1	50.20	50.40	2	6,540	0.03%
2022/08/16	3	50.43	3	50.50	50.40	0	6,623	0.00%
2022/08/15	5	50.68	3	50.50	50.40	2	6,717	0.03%
2022/08/12	3.1	51.07	5	50.98	51.10	-1.9	6,721	-0.03%
2022/08/11	3	50.53	4	50.60	50.60	-1	6,755	-0.01%
2022/08/10	4	49.83	21	49.66	49.80	-17	6,770	-0.25%
2022/08/09	2.2	49.04	1	49.05	49.10	1.1	6,837	0.02%
2022/08/08	2	48.68	0	0.00	48.60	2	6,957	0.03%
2022/08/05	0	0.00	11.6	48.75	48.85	-11.6	7,083	-0.16%
2022/08/03	1	48.25	2	48.10	48.10	-1	7,121	-0.01%
2022/08/02	1.2	48.74	0	0.00	48.30	1.2	7,144	0.02%
2022/08/01	0.1	49.20	1	49.70	49.50	-0.9	7,140	-0.01%
2022/07/29	1	49.20	3	49.45	49.25	-2	7,144	-0.03%
2022/07/28	0	0.00	2	49.25	49.30	-2	7,157	-0.03%
2022/07/27	4	48.86	11	48.73	49.00	-7	7,182	-0.10%
2022/07/26	0	48.90	14	48.84	48.70	-14	7,202	-0.19%
2022/07/25	15	48.78	11	49.24	49.20	4	7,216	0.06%
2022/07/22	17.1	49.21	2	49.45	49.20	15.1	7,219	0.21%
2022/07/21	2	48.70	2.6	48.47	48.75	-0.6	7,194	-0.01%
2022/07/20	3	47.72	0.1	47.50	47.50	2.9	7,182	0.04%
2022/07/18	3	46.98	7	47.10	47.00	-4	7,226	-0.06%
2022/07/15	3	46.45	0	0.00	46.60	3	7,237	0.04%
2022/07/14	3.1	46.70	1	46.80	46.80	2.1	7,239	0.03%
2022/07/13	1	47.35	1	47.20	47.05	0	7,246	0.00%
2022/07/12	2	45.70	0	0.00	45.70	2	7,211	0.03%
2022/07/11	1.1	46.30	2	46.10	46.25	-0.9	7,196	-0.01%
2022/07/08	0	0.00	2	46.28	46.05	-2	7,190	-0.03%
2022/07/07	0	0.00	2.1	45.96	46.25	-2.1	7,184	-0.03%
2022/07/06	6.1	46.38	3	46.15	45.10	3.1	7,162	0.04%
2022/07/05	0.6	45.91	0	0.00	46.55	0.6	7,137	0.01%
2022/07/04	12.3	45.85	9	46.22	45.70	3.3	7,133	0.05%
2022/07/01	2.3	47.33	14	48.09	47.00	-11.7	7,121	-0.16%
2022/06/30	42.1	49.78	3	49.40	49.30	39.1	7,040	0.56%
2022/06/29	1.1	52.22	0	0.00	52.20	1.1	6,921	0.02%
2022/06/28	3.1	53.33	1	53.10	53.10	2.1	6,904	0.03%
2022/06/27	0.1	53.70	2	53.45	53.60	-2	6,921	-0.03%
2022/06/24	4	52.80	10	52.80	52.70	-6	6,897	-0.09%
2022/06/23	1	52.50	9	52.49	52.50	-8	6,879	-0.12%
2022/06/22	18	53.10	0	0.00	53.20	18	6,844	0.26%
2022/06/21	2	54.20	2	54.60	54.60	0	6,830	0.00%
2022/06/20	3.2	54.19	11	54.05	52.90	-7.8	6,795	-0.11%
2022/06/17	23	54.31	0	0.00	55.50	23	6,680	0.34%
2022/06/16	8.2	55.52	10	55.89	55.20	-1.8	6,524	-0.03%
2022/06/15	17	56.71	0.2	56.80	56.20	16.8	6,514	0.26%
2022/06/14	1	55.60	5	55.80	56.40	-4	6,485	-0.06%
2022/06/13	5	55.72	2	55.45	55.50	3	6,436	0.05%
2022/06/10	0.2	56.60	4	56.53	56.40	-3.8	6,353	-0.06%
2022/06/09	10.1	56.52	0	0.00	56.40	10.1	6,310	0.16%
2022/06/08	9	56.68	3	56.63	56.40	6	6,213	0.10%
2022/06/07	8.1	56.38	0	0.00	56.20	8.1	6,155	0.13%
2022/06/06	5.5	56.48	5	56.06	56.30	0.5	6,090	0.01%
2022/06/02	65.1	56.60	56	56.95	56.50	9.1	5,993	0.15%
2022/06/01	43.3	55.88	11	55.58	56.00	32.3	5,706	0.57%
2022/05/31	27	54.94	13	55.32	54.60	14	5,360	0.26%
2022/05/30	6.1	54.14	0.1	54.20	54.30	5.9	3,832	0.15%
2022/05/27	1.2	54.53	1	54.90	54.60	0.2	3,693	0.01%
2022/05/26	1	54.80	1	54.90	54.40	0	3,640	0.00%
2022/05/25	2	53.90	3	54.23	54.40	-1	3,678	-0.03%
2022/05/24	13.1	53.63	3	53.50	53.20	10.1	3,683	0.27%
2022/05/23	8.3	54.54	1	54.10	53.80	7.3	3,696	0.20%
2022/05/20	5	54.34	11	54.25	54.50	-6	3,641	-0.16%
2022/05/19	11	54.07	0	0.00	54.00	11	3,686	0.30%
2022/05/18	3	55.20	1	55.40	55.60	2	3,604	0.06%
2022/05/17	15	55.14	4	55.33	54.90	11	3,578	0.31%
2022/05/16	13.1	56.26	7	56.91	55.90	6.1	3,497	0.17%
2022/05/13	16	58.63	31	58.51	58.50	-15	3,385	-0.44%
2022/05/12	1	61.10	15	61.13	61.00	-14	3,285	-0.43%
2022/05/11	1	61.30	6	61.43	61.30	-5	3,294	-0.15%
2022/05/10	6	60.58	2	61.30	61.50	4	3,401	0.12%
2022/05/09	11	60.23	1	60.10	60.50	10	3,395	0.29%
2022/05/06	1	60.70	1	60.00	60.50	0	3,424	0.00%
2022/05/05	1	60.90	21.1	61.19	61.30	-20.1	3,468	-0.58%
2022/05/04	2	60.50	10	60.90	60.80	-8	3,484	-0.23%
2022/05/03	0	0.00	0.1	59.60	59.90	-0.1	3,499	0.00%
2022/04/28	2	58.30	0	0.00	59.00	2	3,522	0.06%
2022/04/27	2	57.75	12.2	57.70	58.50	-10.2	3,536	-0.29%
2022/04/26	1	59.00	0	0.00	59.40	1	3,534	0.03%
2022/04/25	7	59.43	60	59.77	59.50	-53	3,530	-1.50%
2022/04/22	3	59.70	0	0.00	60.60	3	3,496	0.09%
2022/04/21	2.1	60.50	0	0.00	60.70	2.1	3,469	0.06%
2022/04/20	3	60.40	0	0.00	60.50	3	3,461	0.09%
2022/04/19	63	60.80	0	0.00	60.10	63	3,474	1.81%
2022/04/18	1	60.60	1	60.40	60.60	0	3,473	0.00%
2022/04/15	4.1	60.51	0	0.00	60.60	4.1	3,480	0.12%
2022/04/14	2	61.10	0	0.00	61.10	2	3,541	0.06%
2022/04/13	1	61.40	3	61.27	61.40	-2	3,592	-0.06%
2022/04/11	8	60.46	0	0.00	60.20	8	3,787	0.21%
2022/04/08	12	60.80	0	0.00	60.80	12	3,784	0.32%
2022/04/07	6	61.48	5	61.34	60.80	1	3,773	0.03%
2022/04/06	0	62.00	1	61.70	61.80	-1	3,737	-0.03%
2022/04/01	10	62.12	0	0.00	62.10	10	3,705	0.27%
2022/03/31	1	63.30	16	62.93	62.80	-15	3,688	-0.41%
2022/03/30	2	62.80	1	62.80	62.60	1	3,663	0.03%
2022/03/29	4	63.00	0	0.00	62.70	4	3,649	0.11%
2022/03/28	1	62.20	0	0.00	63.20	1	3,650	0.03%
2022/03/24	26	62.49	2	63.30	63.30	24	3,651	0.66%
2022/03/22	1	63.00	0	0.00	62.80	1	3,661	0.03%
2022/03/18	2	62.40	0	0.00	62.70	2	3,685	0.05%
2022/03/17	10	62.80	1	62.90	62.90	9	3,647	0.25%
2022/03/16	1	61.60	0	0.00	61.40	1	3,647	0.03%
2022/03/15	3	61.20	0	0.00	61.20	3	3,661	0.08%
2022/03/14	0	0.00	0.5	62.10	62.10	-0.5	3,671	-0.01%
2022/03/11	0	0.00	4	62.40	62.40	-4	3,733	-0.11%
2022/03/10	0	0.00	1	62.80	63.00	-1	3,775	-0.03%
2022/03/09	0	0.00	1	62.20	61.90	-1	3,785	-0.03%
2022/03/08	1.1	62.01	0	0.00	61.90	1.1	3,808	0.03%
2022/03/07	1	62.99	13.2	61.99	62.60	-12.2	3,803	-0.32%
2022/03/04	12	63.80	3	63.73	63.70	9	3,830	0.23%
2022/03/03	0	0.00	7	64.80	64.70	-7	3,864	-0.18%
2022/03/01	8	64.91	27	65.36	64.80	-19	3,908	-0.49%
2022/02/25	20	63.73	20	63.47	63.80	0	3,836	0.00%
2022/02/24	12	64.08	18	64.01	63.70	-6	3,779	-0.16%
2022/02/23	15	64.49	3	64.67	64.60	12	3,696	0.33%
2022/02/22	1	63.80	1	63.50	63.90	0	3,637	0.00%
2022/02/21	5	63.68	2	64.10	64.00	3	3,645	0.08%
2022/02/16	0	0.00	1	62.70	62.90	-1	3,852	-0.03%
2022/02/15	0	0.00	2	62.50	62.00	-2	3,898	-0.05%
2022/02/14	0.9	62.80	0	0.00	62.30	0.9	4,021	0.02%
2022/02/11	27.1	62.94	0	0.00	63.30	27.1	4,071	0.67%
2022/02/10	11	63.58	29	63.34	63.60	-18	4,106	-0.44%
2022/02/09	5	61.20	1.2	61.34	61.40	3.8	4,034	0.09%
2022/02/08	0	0.00	20	61.10	61.10	-20	4,088	-0.49%
2022/02/07	12	60.12	0	0.00	60.20	12	4,198	0.29%
2022/01/26	7	60.37	0	0.00	60.00	7	4,219	0.17%
2022/01/25	12	60.78	0	0.00	60.40	12	4,375	0.27%
2022/01/24	2	61.65	0	0.00	61.50	2	4,369	0.05%
2022/01/21	2	61.80	1	62.00	62.00	1	4,417	0.02%
2022/01/20	3	61.60	1	61.90	62.00	2	4,457	0.04%
2022/01/19	11	62.11	5	62.24	62.00	6	4,484	0.13%
2022/01/18	1	63.10	0	0.00	62.60	1	4,506	0.02%
2022/01/17	3	62.23	0	0.00	62.40	3	4,573	0.07%
2022/01/14	3	62.60	0	0.00	62.40	3	4,656	0.06%
2022/01/13	2	62.95	1	62.90	63.30	1	4,815	0.02%
2022/01/12	33	62.91	6	62.82	63.30	27	4,944	0.55%
2022/01/11	5	63.52	2	63.80	63.40	3	5,062	0.06%
2022/01/10	1	63.90	1	63.90	64.00	0	5,313	0.00%
2022/01/07	13	64.60	1.1	64.44	64.20	11.9	5,567	0.21%
2022/01/06	4.1	65.48	2	65.40	65.70	2.1	5,601	0.04%
2022/01/05	28	66.50	62	66.19	66.20	-34	5,650	-0.60%
2022/01/04	1	64.30	1	64.60	64.50	0	5,601	0.00%
2022/01/03	0	0.00	10	64.10	64.20	-10	5,781	-0.17%
2021/12/30	1	65.00	1	65.00	64.90	0	5,923	0.00%
2021/12/28	2	65.00	2	64.80	65.00	0	6,623	0.00%
2021/12/27	1.1	64.71	1	64.90	65.00	0.1	7,234	0.00%
2021/12/24	6	64.68	1	64.80	64.60	5	7,497	0.07%
2021/12/23	1	64.50	0	0.00	64.60	1	7,932	0.01%
2021/12/21	3	64.07	1	63.60	64.10	2	8,253	0.02%
2021/12/20	3	63.60	1	63.60	63.60	2	8,387	0.02%
2021/12/17	20	63.83	0	0.00	63.90	20	8,733	0.23%
2021/12/16	0	0.00	9	64.18	64.00	-9	9,052	-0.10%
2021/12/15	5	64.00	2	63.90	63.90	3	9,158	0.03%
2021/12/14	3	64.30	6	64.28	64.20	-3	9,301	-0.03%
2021/12/13	2	65.05	0	0.00	64.80	2	9,340	0.02%
2021/12/10	10	65.30	12	65.25	65.30	-2	9,585	-0.02%
2021/12/09	7	64.74	5	64.98	65.20	2	9,552	0.02%
2021/12/08	0.1	64.61	2	64.55	64.30	-1.9	9,529	-0.02%
2021/12/07	14.1	64.32	1	64.30	64.30	13.1	9,514	0.14%
2021/12/06	1	65.60	4	65.03	65.50	-3	9,462	-0.03%
2021/12/03	13	64.60	1	64.70	64.40	12	9,490	0.13%
2021/12/02	9	64.59	0	0.00	64.30	9	9,489	0.09%
2021/12/01	11	64.60	1	65.00	64.90	10	9,490	0.11%
2021/11/30	16	65.36	1	65.60	65.20	15	9,519	0.16%
2021/11/29	1	63.82	2	64.25	65.00	-1	9,497	-0.01%
2021/11/26	18.1	65.46	2	65.60	65.10	16.1	9,469	0.17%
2021/11/25	5	66.70	0	0.00	66.60	5	9,412	0.05%
2021/11/24	3.6	67.08	0	0.00	67.10	3.6	9,427	0.04%
2021/11/23	2.1	66.46	1	66.60	66.60	1.1	9,460	0.01%
2021/11/22	7	66.67	2	66.50	67.10	5	9,442	0.05%
2021/11/19	9	66.81	4	66.85	66.70	5	9,486	0.05%
2021/11/18	5	67.22	2	67.10	67.10	3	9,548	0.03%
2021/11/17	5	67.32	1	66.90	66.90	4	9,682	0.04%
2021/11/16	19.1	67.14	0	0.00	67.30	19.1	9,779	0.20%
2021/11/15	0.2	68.47	16	68.46	68.00	-15.9	9,836	-0.16%
2021/11/12	3	69.03	4	69.05	68.90	-1	9,928	-0.01%
2021/11/11	17	70.31	21	70.01	69.30	-4	9,930	-0.04%
2021/11/10	6	69.98	5	70.04	70.20	1	9,851	0.01%
2021/11/09	2	69.50	10.2	69.81	69.60	-8.2	9,853	-0.08%
2021/11/08	2	69.25	6	69.60	69.60	-4	9,847	-0.04%
2021/11/05	2.1	70.36	1	70.00	70.00	1.1	9,845	0.01%
2021/11/04	12	70.39	38	70.57	70.00	-26	9,782	-0.27%
2021/11/03	18	69.47	8	69.51	69.80	10	9,643	0.10%
2021/11/02	16	69.54	66	69.43	69.10	-50	9,609	-0.52%
2021/11/01	5	68.58	13	68.68	68.60	-8	9,474	-0.08%
2021/10/29	3	68.40	1	68.70	68.80	2	9,456	0.02%
2021/10/28	7	68.69	20	68.78	68.60	-13	9,393	-0.14%
2021/10/27	8	67.73	0	0.00	67.70	8	9,316	0.09%
2021/10/26	4	68.03	4	68.23	68.00	0	9,311	0.00%
2021/10/25	14	68.29	5	68.02	68.30	9	9,279	0.10%
2021/10/22	14	67.84	18	67.76	67.90	-4	9,259	-0.04%
2021/10/21	17	66.96	3	66.90	66.50	14	9,213	0.15%
2021/10/20	18	67.36	4	68.15	67.90	14	9,154	0.15%
2021/10/19	17	68.39	9	68.32	68.00	8	9,037	0.09%
2021/10/18	37	69.18	27	70.17	68.70	10	8,913	0.11%
2021/10/15	18	70.32	76.5	70.59	70.80	-58.5	8,729	-0.67%
2021/10/14	15	68.67	1	69.97	68.50	14	8,527	0.16%
2021/10/13	2.1	68.55	12	68.74	69.00	-9.9	8,468	-0.12%
2021/10/12	18	68.38	7	68.43	67.90	11	8,397	0.13%
2021/10/08	15	70.23	20.2	70.39	70.10	-5.2	8,305	-0.06%
2021/10/07	10	69.44	21.8	69.22	69.40	-11.8	8,151	-0.14%
2021/10/06	22.5	69.05	6.1	69.40	68.30	16.4	8,078	0.20%
2021/10/05	41	69.86	41	70.16	71.20	0	7,773	0.00%
2021/10/04	32.7	69.78	93.4	70.53	70.90	-60.7	7,414	-0.82%
2021/10/01	6	69.13	23.3	68.49	67.60	-17.3	6,842	-0.25%
2021/09/30	25	70.70	47	70.69	70.30	-22	6,600	-0.33%
2021/09/29	9	68.50	6	68.60	68.70	3	6,218	0.05%
2021/09/28	5	68.08	8	69.06	69.40	-3	6,209	-0.05%
2021/09/27	6	68.75	13.2	68.71	68.80	-7.2	6,058	-0.12%
2021/09/24	21	68.90	42	68.96	68.70	-21	5,961	-0.35%
2021/09/23	38	67.63	41.6	67.72	68.00	-3.6	5,645	-0.06%
2021/09/22	11	65.21	34.3	65.10	66.20	-23.3	5,330	-0.44%
2021/09/17	14	65.29	36.1	65.32	66.50	-22.1	5,240	-0.42%
2021/09/16	13.1	64.62	7	64.53	64.40	6.1	5,113	0.12%
2021/09/15	81	65.78	53	65.56	65.00	28	5,073	0.55%
2021/09/14	1	63.60	2	63.05	62.80	-1	4,849	-0.02%
2021/09/13	0	0.00	3	63.27	63.00	-3	4,862	-0.06%
2021/09/10	8	63.43	4	63.43	63.50	4	4,890	0.08%
2021/09/09	3	63.03	3	63.40	63.50	0	5,004	0.00%
2021/09/08	3	62.93	0	0.00	62.90	3	5,002	0.06%
2021/09/07	2.2	64.28	3	64.30	64.30	-0.8	4,951	-0.02%
2021/09/06	5	64.30	2	64.30	64.00	3	4,946	0.06%
2021/09/03	13	64.63	9	64.39	64.90	4	4,952	0.08%
2021/09/02	2	65.50	11	65.24	64.20	-9	4,909	-0.18%
2021/09/01	7	65.70	2	66.05	65.60	5	4,851	0.10%
2021/08/31	3	65.53	10	65.84	66.30	-7	4,845	-0.14%
2021/08/30	4	65.85	10	65.70	66.20	-6	4,853	-0.12%
2021/08/27	3	66.17	17	66.29	66.20	-14	4,900	-0.29%
2021/08/26	2	65.85	6	64.98	65.70	-4	4,919	-0.08%
2021/08/25	4	66.08	26.2	65.94	65.70	-22.2	5,051	-0.44%
2021/08/24	14	66.77	16	66.29	65.70	-2	5,050	-0.04%
2021/08/23	21.2	67.02	36	66.99	67.30	-14.8	5,006	-0.29%
2021/08/20	20	65.54	16	65.89	65.90	4	4,871	0.08%
2021/08/19	15	64.65	4	64.35	64.50	11	4,791	0.23%
2021/08/18	26.1	65.61	18.1	64.98	66.80	8	4,610	0.17%
2021/08/17	4	64.58	10.1	64.28	64.40	-6.1	4,482	-0.13%
2021/08/16	2.6	63.72	8	63.41	63.90	-5.5	4,440	-0.12%
2021/08/13	4	64.10	8	64.14	64.00	-4	4,433	-0.09%
2021/08/12	6	63.77	4	63.70	63.80	2	4,405	0.05%
2021/08/11	0	0.00	26	62.93	63.30	-26	4,404	-0.59%
2021/08/10	1.1	62.78	6	62.13	62.20	-5	4,479	-0.11%
2021/08/09	6	63.17	3	62.97	62.80	3	4,608	0.07%
2021/08/06	5	63.62	2	63.30	63.70	3	4,665	0.06%
2021/08/05	1	62.30	4.1	63.15	63.20	-3.1	4,772	-0.06%
2021/08/04	5	62.10	2	62.05	62.10	3	4,972	0.06%
2021/08/03	1	61.90	1	61.90	62.30	0	5,070	0.00%
2021/08/02	0.5	62.24	0	0.00	62.20	0.5	5,105	0.01%
2021/07/30	6.1	61.88	1	61.90	61.60	5.1	5,173	0.10%
2021/07/29	3.1	62.61	1	62.60	62.70	2.1	5,196	0.04%
2021/07/28	3	61.93	34	61.49	62.20	-31	5,306	-0.58%
2021/07/27	4	62.75	2	62.70	62.50	2	5,499	0.04%
2021/07/26	17	62.54	1	63.30	63.10	16	5,680	0.28%
2021/07/23	10	62.33	0	0.00	62.60	10	5,639	0.18%
2021/07/22	3.1	62.21	3	62.37	62.40	0.1	5,708	0.00%
2021/07/21	31.3	63.25	15	63.24	63.00	16.3	5,794	0.28%
2021/07/20	16.2	64.59	4	64.25	64.20	12.2	5,755	0.21%
2021/07/19	12.2	65.80	11	65.81	65.80	1.2	5,777	0.02%
2021/07/16	1.5	66.39	14	66.33	66.50	-12.5	5,967	-0.21%
2021/07/15	5	66.66	4	66.85	66.70	1	6,086	0.02%
2021/07/14	5	66.24	5	66.20	65.80	0	6,100	0.00%
2021/07/13	5	66.72	3	66.40	66.10	2	6,153	0.03%
2021/07/12	4	65.68	5.4	65.80	65.80	-1.4	6,170	-0.02%
2021/07/09	18	65.03	3	64.83	65.00	15	6,253	0.24%
2021/07/08	13	65.31	0	0.00	65.50	13	6,399	0.20%
2021/07/07	3	65.90	3.1	66.13	65.50	0	6,501	0.00%
2021/07/06	10	66.26	10	66.06	66.00	0	6,572	0.00%
2021/07/05	19.1	66.47	13	66.62	67.00	6.1	6,628	0.09%
2021/07/02	2	64.95	6	64.80	65.00	-4	6,607	-0.06%
2021/07/01	5	65.68	12	65.14	65.10	-7	6,709	-0.10%
2021/06/30	3	65.43	9	65.91	65.70	-6	6,760	-0.09%
2021/06/29	0	0.00	3	65.10	65.30	-3	6,904	-0.04%
2021/06/28	0.1	65.50	0	65.40	65.30	0.1	7,157	0.00%
2021/06/25	5.1	65.90	5	66.00	65.60	0.1	7,238	0.00%
2021/06/24	20	65.59	10	65.39	65.40	10	7,302	0.14%
2021/06/23	1	64.90	1	65.28	65.10	0	7,422	0.00%
2021/06/22	5	64.48	3	63.97	63.90	2	7,633	0.03%
2021/06/21	4	64.38	1	65.80	64.20	3	7,891	0.04%
2021/06/18	6	65.68	6.5	65.77	65.70	-0.5	8,989	-0.01%
2021/06/17	2.3	64.77	10	64.63	65.00	-7.7	9,076	-0.08%
2021/06/16	1.2	64.90	0	0.00	64.60	1.2	9,342	0.01%
2021/06/15	8	65.22	3	64.90	65.00	5	9,745	0.05%
2021/06/11	11	64.88	1.2	64.70	64.90	9.8	10,415	0.09%
2021/06/10	10.5	64.02	4	64.10	64.20	6.5	10,545	0.06%
2021/06/09	0	0.00	3.3	63.82	63.40	-3.3	10,719	-0.03%
2021/06/08	3.3	64.37	2.3	64.18	64.40	1.1	11,187	0.01%
2021/06/07	2.3	63.80	6.2	63.64	63.50	-3.9	11,381	-0.03%
2021/06/04	21.2	63.97	6	64.02	64.00	15.2	11,419	0.13%
2021/06/03	5	65.58	2.3	65.30	65.10	2.8	11,503	0.02%
2021/06/02	17.3	66.87	6.2	66.82	65.90	11.1	11,547	0.10%
2021/06/01	1.2	65.77	13	66.40	66.40	-11.9	11,512	-0.10%
2021/05/31	0	0.00	8.3	65.39	65.30	-8.3	11,685	-0.07%
2021/05/28	6.3	64.81	5.2	65.19	64.60	1.2	11,746	0.01%
2021/05/27	0.2	63.50	0	0.00	64.00	0.2	11,840	0.00%
2021/05/26	0.1	64.00	0	0.00	64.00	0.1	12,006	0.00%
2021/05/25	7	64.10	9.2	64.27	64.30	-2.2	12,460	-0.02%
2021/05/24	3	63.47	0	0.00	63.50	3	13,058	0.02%
2021/05/21	1	62.90	1.1	63.49	63.10	-0.1	13,201	0.00%
2021/05/20	0	0.00	2.6	62.27	62.20	-2.6	13,440	-0.02%
2021/05/19	2.4	62.25	1	62.10	62.10	1.4	13,616	0.01%
2021/05/18	3	61.53	15	61.29	62.70	-12	13,799	-0.09%
2021/05/17	18	58.09	37	58.52	57.80	-19	13,988	-0.14%
2021/05/14	3	61.50	15	61.67	60.90	-12	14,093	-0.09%
2021/05/13	17	60.11	14	61.29	61.20	3	14,457	0.02%
2021/05/12	5	59.56	7.3	60.71	59.80	-2.3	14,679	-0.02%
2021/05/11	15.2	62.95	6	62.18	62.00	9.2	15,153	0.06%
2021/05/10	3.9	65.19	7	65.23	65.40	-3.1	15,223	-0.02%
2021/05/07	2	65.95	20	65.66	66.20	-18	15,477	-0.12%
2021/05/06	8	64.21	6	64.77	64.40	2	15,780	0.01%
2021/05/05	31	64.86	5.5	64.57	63.60	25.5	16,217	0.16%
2021/05/04	12.6	64.09	24.4	63.74	64.20	-11.8	16,250	-0.07%
2021/05/03	126	66.90	28	66.99	66.70	98	16,320	0.60%	大買/
2021/04/29	22	69.13	12	69.10	69.00	10	16,341	0.06%
2021/04/28	2	69.60	1.1	70.18	69.70	0.9	16,457	0.01%
2021/04/27	3	70.63	10.2	70.92	70.70	-7.2	16,704	-0.04%
2021/04/26	5	69.74	7.5	69.74	69.60	-2.5	16,916	-0.01%
2021/04/23	1	69.50	15	69.79	69.60	-14	17,894	-0.08%
2021/04/22	29.1	70.20	27	69.80	69.30	2.1	19,364	0.01%
2021/04/21	23	71.19	9.5	71.02	70.80	13.5	21,177	0.06%
2021/04/20	4	71.03	10	71.26	71.00	-6	23,422	-0.03%
2021/04/19	10	71.46	26.1	71.08	71.10	-16	24,127	-0.07%
2021/04/16	4	71.63	5	71.56	71.70	-1	24,288	0.00%
2021/04/15	23	70.49	11	70.62	70.80	12	24,357	0.05%
2021/04/14	35.1	70.72	11.2	71.09	71.10	23.9	24,344	0.10%
2021/04/13	6.2	72.87	13.1	72.36	72.10	-7	24,468	-0.03%
2021/04/12	7.2	72.20	6.2	72.16	72.10	1	24,572	0.00%
2021/04/09	14.2	72.18	12	72.27	72.00	2.2	24,711	0.01%
2021/04/08	69.1	72.40	11	72.29	72.30	58.1	24,687	0.24%
2021/04/07	7.4	72.95	41	72.77	73.10	-33.6	24,603	-0.14%
2021/04/06	36	72.13	50.3	72.42	72.10	-14.3	24,526	-0.06%
2021/04/01	379.1	72.28	27	71.90	71.90	352.1	24,495	1.44%	大買/鉅額交易
2021/03/31	99.1	72.98	28	72.84	72.60	71.1	24,416	0.29%
2021/03/30	16	74.21	21	74.27	74.80	-5	24,191	-0.02%
2021/03/29	62	74.17	36	74.36	74.10	26	24,121	0.11%
2021/03/26	52	74.08	28	74.14	73.80	24	24,108	0.10%
2021/03/25	68	74.65	17	74.49	74.10	51	24,013	0.21%
2021/03/24	38.5	75.73	47.1	75.71	75.40	-8.6	23,836	-0.04%
2021/03/23	84.1	77.27	334.1	78.52	76.10	-250.1	23,564	-1.06%	大賣/鉅額交易
2021/03/22	25	73.01	33.3	73.80	74.00	-8.2	22,465	-0.04%
2021/03/19	38.3	73.35	13	73.38	73.00	25.3	22,308	0.11%
2021/03/18	25.1	74.82	39	74.77	74.80	-13.9	22,105	-0.06%
2021/03/17	56	74.34	81.2	73.85	73.40	-25.2	21,765	-0.12%
2021/03/16	15	73.07	15	72.77	72.50	0	21,200	0.00%
2021/03/15	38	72.48	5.2	72.72	72.80	32.8	21,150	0.16%
2021/03/12	69.2	72.91	63.5	72.87	73.30	5.6	21,192	0.03%
2021/03/11	17	70.92	31	71.27	71.30	-14	21,120	-0.07%
2021/03/10	3	70.13	4	69.93	69.60	-1	20,960	0.00%
2021/03/09	17	68.21	7	68.74	69.00	10	20,933	0.05%
2021/03/08	8	69.61	9	69.59	69.00	-1	20,785	0.00%
2021/03/05	11	70.17	13	70.48	70.00	-2	20,689	-0.01%
2021/03/04	19.1	70.98	13	71.39	70.50	6.1	20,660	0.03%
2021/03/03	23	70.17	21	70.47	70.80	2	20,431	0.01%
2021/03/02	60	69.45	1	71.00	69.30	59	20,303	0.29%
2021/02/26	24.2	70.41	17	70.26	70.00	7.2	20,163	0.04%
2021/02/25	21.1	72.17	42	72.28	71.30	-21	19,931	-0.11%
2021/02/24	39.3	71.74	23	71.96	70.60	16.3	19,489	0.08%
2021/02/23	14	69.46	5	69.32	69.70	9	18,843	0.05%
2021/02/22	31	70.10	31	70.32	69.70	0	18,685	0.00%
2021/02/19	37.5	69.16	13	69.57	69.40	24.5	18,424	0.13%
2021/02/18	27	70.23	34	70.52	70.20	-7	18,213	-0.04%
2021/02/17	158	69.83	16	69.34	69.90	142	17,982	0.79%	大買/鉅額交易
2021/02/05	57.2	70.56	8	70.85	70.40	49.2	17,708	0.28%
2021/02/04	41.7	70.40	24.8	70.36	70.40	16.9	17,457	0.10%
2021/02/03	38	73.29	13	72.83	72.50	25	17,039	0.15%
2021/02/02	42.1	74.47	18	74.33	73.60	24.1	16,672	0.14%
2021/02/01	18.3	73.27	6.2	73.55	74.90	12.1	15,953	0.08%
2021/01/29	19.5	76.65	18	77.41	74.80	1.5	15,757	0.01%
2021/01/28	11.5	76.47	134	77.30	77.20	-122.5	15,459	-0.79%	大賣/鉅額交易
2021/01/27	21.1	77.58	96.1	76.97	78.20	-75	15,072	-0.50%
2021/01/26	4	74.78	10	74.71	74.40	-6	14,563	-0.04%
2021/01/25	12.1	76.13	47	76.20	75.30	-34.9	14,395	-0.24%
2021/01/22	60.1	75.13	24	73.72	75.60	36.1	14,088	0.26%
2021/01/21	11	72.89	14.3	73.42	72.50	-3.3	13,851	-0.02%
2021/01/20	44.1	73.20	14.5	73.67	72.10	29.6	13,646	0.22%
2021/01/19	39.2	76.70	76	76.22	76.00	-36.9	13,299	-0.28%
2021/01/18	69.2	75.47	100	75.68	77.30	-30.8	12,960	-0.24%
2021/01/15	191.2	76.66	160.2	76.88	75.60	31	11,917	0.26%	大買/大賣/
2021/01/14	192.2	76.37	235	75.83	76.90	-42.8	10,349	-0.41%	大買/大賣/
2021/01/13	249.3	70.16	184.1	70.20	72.80	65.2	8,308	0.78%	大買/大賣/
2021/01/12	67	67.70	26.1	67.70	67.70	40.9	5,923	0.69%
2021/01/11	0	0.00	33	61.60	61.60	-33	5,142	-0.64%
2021/01/08	19.2	54.80	1	54.30	56.00	18.2	4,890	0.37%
2021/01/07	2	55.25	18	55.46	55.60	-16	4,712	-0.34%
2021/01/06	37	56.17	23	56.27	55.70	14	4,613	0.30%
2021/01/05	36	56.24	40	56.30	56.10	-4	4,309	-0.09%
2021/01/04	15	55.41	61	55.25	55.60	-46	4,071	-1.13%
2020/12/31	59	53.26	1	53.40	53.40	58	3,844	1.51%
2020/12/30	3	53.33	0	0.00	53.60	3	3,760	0.08%
2020/12/29	8	53.53	5	53.40	53.40	3	3,724	0.08%
2020/12/28	1	54.50	11	54.05	54.00	-10	3,684	-0.27%
2020/12/25	6	53.80	16	53.83	53.70	-10	3,627	-0.28%
2020/12/24	0	0.00	4	53.00	52.70	-4	3,521	-0.11%
2020/12/23	18	52.08	0.1	52.50	52.10	18	3,454	0.52%
2020/12/22	26	52.53	13	52.71	52.00	13	3,437	0.38%
2020/12/21	3	51.90	28	52.05	52.20	-25	3,413	-0.73%
2020/12/18	21	52.08	1	52.20	51.90	20	3,403	0.59%
2020/12/17	0	52.60	20	52.65	52.60	-20	3,360	-0.59%
2020/12/16	18	52.78	11	52.41	52.90	7	3,354	0.21%
2020/12/15	2	52.30	1	52.20	52.00	1	3,341	0.03%
2020/12/14	16	53.43	0	0.00	52.70	16	3,279	0.49%
2020/12/11	14	52.68	0	0.00	53.00	14	3,205	0.44%
2020/12/10	44	53.65	2	53.85	53.20	42	3,128	1.34%
2020/12/09	6	55.05	26	55.22	54.70	-20	2,998	-0.67%
2020/12/08	38	55.31	20	54.94	54.70	18	2,877	0.63%
2020/12/07	47	54.81	30	55.01	56.30	17	2,632	0.65%
2020/12/04	1	52.30	0	0.00	52.50	1	2,227	0.04%
2020/12/03	5	51.88	0	0.00	51.60	5	2,175	0.23%
2020/12/02	7	52.37	1	52.30	52.20	6	2,119	0.28%
2020/12/01	9	52.70	23.1	52.26	52.40	-14.1	2,123	-0.66%
2020/11/30	2	52.15	4	52.60	52.60	-2	2,111	-0.09%
2020/11/27	3	52.23	0	0.00	52.10	3	2,002	0.15%
2020/11/26	1	52.20	27	52.11	52.20	-26	2,000	-1.30%
2020/11/25	8	51.86	4	51.60	51.60	4	2,039	0.20%
2020/11/24	26	51.71	0	0.00	51.60	26	2,028	1.28%
2020/11/23	21	52.27	26.1	52.58	52.40	-5.1	2,003	-0.25%
2020/11/20	1	51.80	5	51.90	52.10	-4	1,960	-0.20%
2020/11/19	0	0.00	0.4	51.80	51.50	-0.4	1,946	-0.02%
2020/11/18	10	51.50	0	0.00	51.80	10	1,948	0.51%
2020/11/17	0	0.00	2	51.30	51.30	-2	1,939	-0.10%
2020/11/16	6	51.35	1	51.40	51.50	5	1,987	0.25%
2020/11/13	4	51.20	0	0.00	51.00	4	1,988	0.20%
2020/11/12	5	52.36	0	0.00	52.30	5	1,946	0.26%
2020/11/11	0.4	51.90	1	52.00	52.30	-0.6	1,952	-0.03%
2020/11/10	1	51.40	12	51.83	51.60	-11	1,934	-0.57%
2020/11/09	0.1	51.80	1	51.90	51.70	-0.9	1,966	-0.05%
2020/11/05	2	51.40	0	0.00	51.20	2	1,984	0.10%
2020/11/03	3	50.80	0	0.00	51.10	3	2,012	0.15%
2020/11/02	0	0.00	5	50.30	50.30	-5	2,025	-0.25%
2020/10/28	1.1	50.92	2	51.05	51.00	-1	2,052	-0.05%
2020/10/27	0	0.00	1	51.10	51.20	-1	2,070	-0.05%
2020/10/26	0	0.00	1	51.60	51.40	-1	2,098	-0.05%
2020/10/23	2	51.50	0	0.00	51.70	2	2,118	0.09%
2020/10/22	2	51.35	3	51.27	51.30	-1	2,165	-0.05%
2020/10/21	1	51.70	0	0.00	51.40	1	2,221	0.05%
2020/10/20	9	51.50	0	0.00	51.60	9	2,272	0.40%
2020/10/19	3	51.93	2	52.10	51.90	1	2,330	0.04%
2020/10/16	2	51.85	0	0.00	51.20	2	2,420	0.08%
2020/10/14	24	52.00	0	0.00	51.80	24	2,580	0.93%
2020/10/13	1	52.00	0	0.00	52.00	1	2,672	0.04%
2020/10/08	0	0.00	4	51.60	52.10	-4	2,790	-0.14%
2020/10/07	1	51.50	0	0.00	51.40	1	2,825	0.04%
2020/10/05	3	51.27	0	0.00	51.00	3	2,886	0.10%
2020/09/30	0	0.00	1	51.50	51.50	-1	2,926	-0.03%
2020/09/29	2	51.30	0	0.00	51.30	2	2,956	0.07%
2020/09/28	0	0.00	3	51.13	51.00	-3	3,033	-0.10%
2020/09/25	1	50.60	7	50.23	50.40	-6	3,081	-0.19%
2020/09/24	4	50.25	5	50.28	50.30	-1	3,106	-0.03%
2020/09/23	8	51.30	0	0.00	51.40	8	3,069	0.26%
2020/09/22	12	51.96	0	0.00	52.00	12	3,132	0.38%
2020/09/21	0	0.00	5	53.24	53.00	-5	3,162	-0.16%
2020/09/18	6	53.02	0	0.00	52.60	6	3,183	0.19%
2020/09/17	0	0.00	0.1	52.90	52.90	-0.1	3,232	0.00%
2020/09/16	0	0.00	1	53.20	53.00	-1	3,255	-0.03%
2020/09/15	0	0.00	8	53.10	53.20	-8	3,260	-0.25%
2020/09/11	0.8	52.70	3	52.40	52.70	-2.2	3,368	-0.07%
2020/09/08	4	52.35	1	52.40	52.30	3	3,422	0.09%
2020/09/07	14	52.71	1	53.00	52.70	13	3,443	0.38%
2020/09/04	26	52.50	0	0.00	52.50	26	3,478	0.75%
2020/09/03	4	53.55	27	54.09	53.30	-23	3,473	-0.66%
2020/09/02	0	0.00	2	53.40	53.40	-2	3,466	-0.06%
2020/09/01	0	0.00	7	52.83	53.00	-7	3,495	-0.20%
2020/08/31	3	53.20	5	52.94	52.20	-2	3,513	-0.06%
2020/08/28	2	52.60	0	0.00	53.00	2	3,494	0.06%
2020/08/27	26	53.28	2	52.90	53.10	24	3,529	0.68%
2020/08/26	1	52.90	2	53.05	53.30	-1	3,540	-0.03%
2020/08/25	2	53.20	5	52.82	53.10	-3	3,558	-0.08%
2020/08/21	4	51.75	2	51.50	51.80	2	3,590	0.06%
2020/08/20	13	51.45	1	51.30	51.20	12	3,581	0.34%
2020/08/19	0	0.00	33	53.86	53.50	-33	3,523	-0.94%
2020/08/14	2	53.40	0	0.00	53.60	2	3,521	0.06%
2020/08/13	1	53.00	0	0.00	53.10	1	3,519	0.03%
2020/08/12	5	53.70	0.4	54.00	53.60	4.6	3,485	0.13%
2020/08/11	2	53.85	3	53.80	53.70	-1	3,501	-0.03%
2020/08/10	2	54.40	0	0.00	54.40	2	3,522	0.06%
2020/08/07	6	54.70	1	54.40	54.30	5	3,561	0.14%
2020/08/06	0	0.00	3	54.60	54.80	-3	3,566	-0.08%
2020/08/05	0	0.00	3	54.73	54.50	-3	3,592	-0.08%
2020/08/04	14	54.22	6	54.33	54.50	8	3,614	0.22%
2020/07/31	1	54.20	0	0.00	54.20	1	3,640	0.03%
2020/07/30	4	54.40	2	54.20	54.80	2	3,669	0.05%
2020/07/29	4	53.83	7	54.06	53.70	-3	3,676	-0.08%
2020/07/28	8	53.53	3	53.50	53.60	5	3,734	0.13%
2020/07/27	1	53.60	20	54.03	53.60	-19	3,923	-0.48%
2020/07/24	4	54.15	2	54.40	54.20	2	3,912	0.05%
2020/07/23	7	55.63	0.3	55.40	55.30	6.7	3,881	0.17%
2020/07/22	6	57.67	2	58.00	58.00	4	3,845	0.10%
2020/07/21	2	57.00	4	57.40	57.60	-2	3,757	-0.05%
2020/07/20	7	56.97	0	0.00	56.90	7	3,695	0.19%
2020/07/17	5	57.54	3	58.27	57.70	2	3,632	0.06%
2020/07/16	10	57.70	0	0.00	58.00	10	3,580	0.28%
2020/07/15	7	57.77	10	57.48	57.20	-3	3,552	-0.08%
2020/07/14	2	58.10	0	0.00	57.70	2	3,530	0.06%
2020/07/13	2	57.75	4	57.95	58.00	-2	3,522	-0.06%
2020/07/10	6	57.52	0	0.00	57.10	6	3,528	0.17%
2020/07/09	1	58.50	1	58.10	58.00	0	3,536	0.00%
2020/07/08	1	57.80	1	58.00	58.20	0	3,499	0.00%
2020/07/07	4	57.98	2.5	58.73	57.90	1.5	3,496	0.04%
2020/07/06	0	0.00	3	57.70	57.80	-3	3,540	-0.08%
2020/07/03	4	57.30	4	57.10	57.00	0	3,549	0.00%
2020/07/02	5	56.72	27	57.19	57.40	-22	3,543	-0.62%
2020/07/01	6	57.33	14	57.61	57.00	-8	3,542	-0.23%
2020/06/30	2	56.00	21	56.11	56.50	-19	3,455	-0.55%
2020/06/29	8	55.20	2	55.20	55.20	6	3,419	0.18%
2020/06/24	22	55.96	9	55.80	55.90	13	3,392	0.38%
2020/06/23	11	54.72	4	54.70	54.70	7	3,334	0.21%
2020/06/22	5	54.20	0	0.00	54.40	5	3,338	0.15%
2020/06/19	13	54.48	3.5	54.59	54.10	9.5	3,365	0.28%
2020/06/18	6.9	54.50	0	0.00	55.20	6.9	3,317	0.21%
2020/06/17	1.4	54.50	0	0.00	54.50	1.4	3,313	0.04%
2020/06/16	0.4	54.30	0.1	54.30	54.10	0.3	3,379	0.01%
2020/06/15	2	53.55	0	0.00	53.10	2	3,485	0.06%
2020/06/12	1	53.70	14	53.16	53.80	-13	3,523	-0.37%
2020/06/11	1.1	54.98	2	54.80	54.50	-0.9	3,600	-0.02%
2020/06/10	3.6	55.70	1	55.80	55.70	2.6	3,628	0.07%
2020/06/09	11.3	55.40	1	55.40	55.40	10.3	3,744	0.27%
2020/06/08	2	55.40	26	55.67	55.80	-24	3,846	-0.62%
2020/06/05	2	55.35	4	55.60	55.50	-2	3,834	-0.05%
2020/06/04	1	55.00	3	55.23	55.20	-2	3,822	-0.05%
2020/06/03	4	54.98	2	55.15	55.20	2	3,835	0.05%
2020/06/02	1	54.30	0	0.00	54.30	1	3,837	0.03%
2020/06/01	11	54.09	0	0.00	54.00	11	3,825	0.29%
2020/05/28	5	53.88	1	54.50	53.70	4	3,791	0.11%
2020/05/27	2	54.25	0	0.00	54.30	2	3,829	0.05%
2020/05/25	2.3	53.13	0	0.00	53.20	2.3	3,859	0.06%
2020/05/22	6	54.07	2	54.30	53.60	4	3,860	0.10%
2020/05/21	2	54.80	0	0.00	55.10	2	3,856	0.05%
2020/05/20	0.1	54.80	0	0.00	54.70	0.1	3,844	0.00%
2020/05/18	2	53.90	0	0.00	53.70	2	3,845	0.05%
2020/05/15	1	54.80	1	55.00	54.80	0	3,815	0.00%
2020/05/14	1	55.50	3	55.63	55.50	-2	3,778	-0.05%
2020/05/13	26	56.78	3	56.70	56.80	23	3,739	0.62%
2020/05/12	8	56.65	2	56.50	56.50	6	3,743	0.16%
2020/05/11	4	57.53	2	57.05	57.40	2	3,742	0.05%
2020/05/08	6	56.35	1	56.60	56.20	5	3,714	0.13%
2020/05/07	2	56.05	0	0.00	56.00	2	3,679	0.05%
2020/05/06	1	55.50	0	0.00	55.50	1	3,663	0.03%
2020/05/05	3	56.30	0	0.00	55.90	3	3,633	0.08%
2020/05/04	3	55.63	3	56.23	56.30	0	3,626	0.00%
2020/04/30	8.2	57.82	15	57.86	57.60	-6.8	3,581	-0.19%
2020/04/29	0	0.00	1	54.90	54.90	-1	3,414	-0.03%
2020/04/28	2.4	54.68	0	0.00	54.60	2.4	3,425	0.07%
2020/04/27	2	54.40	4	54.65	54.60	-2	3,521	-0.06%
2020/04/22	10	52.75	0	0.00	53.10	10	3,514	0.28%
2020/04/21	1	52.50	0	0.00	52.40	1	3,505	0.03%
2020/04/20	2	54.40	1	54.30	54.40	1	3,478	0.03%
2020/04/17	8	55.08	1	55.00	54.50	7	3,472	0.20%
2020/04/16	2	54.20	0	0.00	54.00	2	3,419	0.06%
2020/04/15	6	54.38	0	0.00	54.50	6	3,391	0.18%
2020/04/14	1	54.40	0	0.00	54.30	1	3,367	0.03%
2020/04/13	2	53.70	1	53.80	53.50	1	3,353	0.03%
2020/04/10	0	0.00	2	54.20	54.30	-2	3,367	-0.06%
2020/04/09	3	55.87	2	55.60	54.80	1	3,354	0.03%
2020/04/08	7	52.91	10.1	52.87	53.40	-3.1	3,239	-0.10%
2020/04/07	3.2	50.98	2	51.00	51.20	1.2	3,189	0.04%
2020/04/01	1	49.05	1	49.20	49.00	0	3,164	0.00%
2020/03/31	2	49.55	0	0.00	49.50	2	3,161	0.06%
2020/03/30	4	48.80	0	0.00	49.25	4	3,144	0.13%
2020/03/27	1	50.60	0	0.00	49.55	1	3,154	0.03%
2020/03/26	6	49.88	4	50.20	49.65	2	3,135	0.06%
2020/03/25	2	50.05	3	50.07	49.95	-1	3,165	-0.03%
2020/03/24	0	0.00	5	49.22	48.75	-5	3,153	-0.16%
2020/03/23	0	0.00	5	47.20	46.95	-5	3,187	-0.16%
2020/03/20	3	49.07	6	49.50	49.50	-3	3,220	-0.09%
2020/03/19	12	48.03	10	46.93	46.20	2	3,172	0.06%
2020/03/18	2.2	50.30	0	0.00	50.00	2.2	3,119	0.07%
2020/03/17	1	50.00	1	50.50	51.00	0	3,177	0.00%
2020/03/16	0	0.00	1	52.00	52.00	-1	3,134	-0.03%
2020/03/13	1	50.80	5.1	51.61	53.30	-4.1	3,082	-0.13%
2020/03/12	2	54.65	5	56.16	55.20	-3	2,982	-0.10%
2020/03/11	4	58.35	1	58.10	58.10	3	2,899	0.10%
2020/03/10	1	58.20	1	58.20	58.10	0	2,910	0.00%
2020/03/09	1	57.80	0	0.00	58.50	1	2,907	0.03%
2020/03/06	2	58.80	0	0.00	58.50	2	2,863	0.07%
2020/03/05	0	0.00	2	59.75	59.90	-2	2,843	-0.07%
2020/03/04	2	59.10	0	0.00	59.00	2	2,858	0.07%
2020/03/02	2	58.30	1	58.70	58.70	1	2,850	0.04%
2020/02/27	35	59.60	1	59.50	59.50	34	2,885	1.18%
2020/02/25	0	0.00	1	60.00	59.90	-1	2,870	-0.03%
2020/02/24	3	60.10	1	60.00	60.10	2	2,888	0.07%
2020/02/21	3	60.50	0	0.00	60.50	3	2,895	0.10%
2020/02/20	1	61.10	0	0.00	60.70	1	2,941	0.03%
2020/02/18	3	60.57	0.1	60.50	60.40	2.9	2,976	0.10%
2020/02/14	1	61.40	2.1	61.35	61.20	-1.1	3,032	-0.04%
2020/02/13	2	61.20	2	61.40	61.30	0	3,058	0.00%
2020/02/12	3	60.97	0	0.00	61.20	3	3,074	0.10%
2020/02/11	1	60.60	1	60.60	60.60	0	3,095	0.00%
2020/02/10	14	60.46	1	60.70	60.40	13	3,125	0.42%
2020/02/07	0.1	61.40	2	61.05	61.40	-1.9	3,186	-0.06%
2020/02/06	0	0.00	6	61.42	61.60	-6	3,264	-0.18%
2020/02/05	6	60.58	0	0.00	61.00	6	3,438	0.17%
2020/02/04	5	61.00	1	59.60	61.00	4	3,554	0.11%
2020/02/03	2	58.65	4	58.15	59.30	-2	3,564	-0.06%
2020/01/31	5	60.80	5	60.30	60.50	0	3,521	0.00%
2020/01/30	26.4	60.42	1	61.10	59.80	25.4	3,507	0.72%
2020/01/20	1	66.10	0	0.00	65.90	1	3,396	0.03%
2020/01/17	0	0.00	4	66.03	66.00	-4	3,405	-0.12%
2020/01/16	0	0.00	1.1	65.20	65.20	-1.1	3,385	-0.03%
2020/01/15	0	0.00	5	65.26	65.40	-5	3,408	-0.15%
2020/01/13	1	65.00	0	0.00	65.00	1	3,435	0.03%
2020/01/10	4	64.93	1	64.80	64.90	3	3,451	0.09%
2020/01/09	0.2	64.70	0	0.00	64.80	0.2	3,479	0.01%
2020/01/08	0	0.00	1	64.20	64.30	-1	3,487	-0.03%
2020/01/07	4	65.13	0	0.00	65.00	4	3,466	0.12%
2020/01/06	4	65.40	0	0.00	65.30	4	3,461	0.12%
2020/01/03	2	66.60	2	66.70	66.60	0	3,467	0.00%
2019/12/31	25	66.21	0	0.00	66.20	25	3,517	0.71%
2019/12/30	0	0.00	2	66.80	66.60	-2	3,513	-0.06%
2019/12/27	6.3	67.02	1	66.80	67.00	5.3	3,513	0.15%
2019/12/26	6	67.00	0	0.00	67.00	6	3,489	0.17%
2019/12/25	1	67.10	0	0.00	67.50	1	3,498	0.03%
2019/12/24	4	67.10	1	67.20	67.00	3	3,508	0.09%
2019/12/20	3	68.00	0	0.00	67.60	3	3,554	0.08%
2019/12/18	1	68.20	1	69.30	69.10	0	3,545	0.00%
2019/12/17	15	68.51	0	0.00	68.80	15	3,610	0.42%
2019/12/16	9	69.29	1	69.30	69.20	8	3,592	0.22%
2019/12/13	4	68.95	5	69.30	68.80	-1	3,596	-0.03%
2019/12/12	4	69.68	11	69.75	68.80	-7	3,555	-0.20%
2019/12/11	1	68.80	6	68.58	68.80	-5	3,452	-0.14%
2019/12/09	0	0.00	4	67.98	67.90	-4	3,437	-0.12%
2019/12/06	12	66.39	14	66.61	67.30	-2	3,411	-0.06%
2019/12/05	0	0.00	11	67.61	67.50	-11	3,385	-0.32%
2019/12/04	5	66.90	3	67.03	67.10	2	3,370	0.06%
2019/12/03	2	67.05	0	0.00	67.00	2	3,372	0.06%
2019/12/02	1	66.60	3	66.73	66.80	-2	3,372	-0.06%
2019/11/29	13	67.02	2.5	67.16	66.60	10.5	3,357	0.31%
2019/11/26	2	67.40	25	67.51	68.50	-23	3,338	-0.69%
2019/11/25	0	0.00	1	67.60	67.20	-1	3,265	-0.03%
2019/11/22	1	67.30	0.3	67.20	67.40	0.7	3,274	0.02%
2019/11/21	1	67.20	0.4	67.10	67.20	0.6	3,261	0.02%
2019/11/20	0	0.00	1	66.90	67.20	-1	3,263	-0.03%
2019/11/19	0.4	67.10	5	67.10	67.20	-4.6	3,257	-0.14%
2019/11/18	1	65.70	12	66.61	66.70	-11	3,230	-0.34%
2019/11/15	2	65.35	0	0.00	65.40	2	3,207	0.06%
2019/11/14	1	65.90	0	0.00	65.00	1	3,202	0.03%
2019/11/13	3	66.03	11	66.00	65.90	-8	3,179	-0.25%
2019/11/12	2	66.10	3	66.93	66.80	-1	3,190	-0.03%
2019/11/11	14	65.99	0	0.00	65.90	14	3,172	0.44%
2019/11/08	3	67.13	16	67.66	67.00	-13	3,142	-0.41%
2019/11/07	16	66.56	1	66.70	66.70	15	3,104	0.48%
2019/11/06	9	67.62	69	67.97	67.50	-60	3,073	-1.95%
2019/11/05	23	69.24	8	68.48	68.90	15	3,033	0.49%
2019/11/04	31.4	68.92	18	69.01	69.30	13.4	2,979	0.45%
2019/11/01	20	67.05	13	66.35	67.30	7	2,808	0.25%
2019/10/31	1	65.50	1	65.10	65.20	0	2,718	0.00%
2019/10/30	2	65.50	2	65.35	65.50	0	2,742	0.00%
2019/10/29	0	0.00	3	65.30	65.40	-3	2,737	-0.11%
2019/10/25	0	0.00	2	65.00	64.70	-2	2,717	-0.07%
2019/10/24	1	65.30	0	0.00	65.30	1	2,707	0.04%
2019/10/23	3	65.73	0	0.00	65.40	3	2,745	0.11%
2019/10/22	9	65.98	4	65.98	65.70	5	2,779	0.18%
2019/10/21	1	65.50	4	65.30	65.60	-3	2,781	-0.11%
2019/10/18	0	0.00	4	65.53	65.10	-4	2,783	-0.14%
2019/10/17	4	64.95	8	64.94	65.20	-4	2,780	-0.14%
2019/10/15	1	63.90	0	0.00	64.00	1	2,766	0.04%
2019/10/14	1	63.50	1	64.00	63.90	0	2,818	0.00%
2019/10/09	1	63.60	0	0.00	63.00	1	2,835	0.04%
2019/10/08	1	63.80	3	64.57	64.50	-2	2,855	-0.07%
2019/10/07	9	63.52	0	0.00	63.50	9	2,938	0.31%
2019/10/04	2	64.75	1	64.10	64.80	1	2,897	0.03%
2019/10/01	0	0.00	10	64.80	65.50	-10	2,878	-0.35%
2019/09/27	1	64.90	6	64.82	64.70	-5	2,847	-0.18%
2019/09/26	2	65.35	1	65.10	65.30	1	2,822	0.04%
2019/09/25	3	65.73	3	65.60	66.00	0	2,787	0.00%
2019/09/24	4	66.08	0	0.00	66.40	4	2,755	0.15%
2019/09/23	0	0.00	1	65.60	65.90	-1	2,699	-0.04%
2019/09/20	20	65.81	5	66.44	65.60	15	2,699	0.56%
2019/09/19	2	65.00	2	65.20	64.90	0	2,559	0.00%
2019/09/18	3	64.43	4	64.55	64.80	-1	2,524	-0.04%
2019/09/17	2	63.70	0	0.00	63.80	2	2,479	0.08%
2019/09/16	0	0.00	1	64.30	64.70	-1	2,502	-0.04%
2019/09/12	0	0.00	2	63.60	64.30	-2	2,507	-0.08%
2019/09/10	2	63.30	0	0.00	63.40	2	2,484	0.08%
2019/09/09	0	0.00	1	63.70	63.40	-1	2,496	-0.04%
2019/09/06	0	0.00	0.1	63.40	63.40	-0.1	2,511	0.00%
2019/09/05	3	63.50	1	63.80	63.30	2	2,502	0.08%
2019/09/04	2	62.75	1	63.40	63.20	1	2,493	0.04%
2019/09/03	1	63.50	1	63.00	62.50	0	2,487	0.00%
2019/09/02	1	63.20	1	63.50	63.50	0	2,485	0.00%
2019/08/30	2	62.75	1	63.40	63.40	1	2,492	0.04%
2019/08/29	2	61.80	0	0.00	62.20	2	2,467	0.08%
2019/08/28	32	62.30	0	0.00	62.20	32	2,465	1.30%
2019/08/26	0	0.00	3	62.80	62.70	-3	2,446	-0.12%
2019/08/23	10	64.20	5	63.76	64.30	5	2,455	0.20%
2019/08/21	0	0.00	3	63.17	63.30	-3	2,467	-0.12%
2019/08/20	1	62.10	3	62.20	62.40	-2	2,448	-0.08%
2019/08/19	2	62.95	20	62.50	62.30	-18	2,435	-0.74%
2019/08/16	0	0.00	4	62.68	62.80	-4	2,439	-0.16%
2019/08/12	11	61.85	3	61.27	61.90	8	2,407	0.33%
2019/08/08	13	61.14	0	0.00	61.20	13	2,405	0.54%
2019/08/07	2	60.45	2	60.90	60.20	0	2,408	0.00%
2019/08/06	6	60.67	0	0.00	60.80	6	2,402	0.25%
2019/08/05	1	60.50	4	60.80	60.50	-3	2,382	-0.13%
2019/08/02	1	61.30	2	61.35	61.30	-1	2,362	-0.04%
2019/08/01	7	63.67	0	0.00	63.60	7	2,349	0.30%
2019/07/29	2	64.50	0	0.00	64.80	2	2,330	0.09%
2019/07/26	1	63.80	0	0.00	64.30	1	2,315	0.04%
2019/07/25	2	64.00	0	64.80	64.60	2	2,319	0.08%
2019/07/24	6	66.88	33	66.86	66.70	-27	2,282	-1.18%
2019/07/22	1	67.30	0	0.00	67.50	1	2,195	0.05%
2019/07/19	1.2	66.85	0	0.00	67.00	1.2	2,171	0.06%
2019/07/18	0	0.00	11	66.78	66.80	-11	2,149	-0.51%
2019/07/16	0	0.00	4	66.90	67.10	-4	2,170	-0.18%
2019/07/15	2	65.30	0	0.00	66.10	2	2,153	0.09%
2019/07/12	17	66.16	1	66.10	66.10	16	2,251	0.71%
2019/07/11	11	65.58	3	65.97	65.90	8	2,258	0.35%
2019/07/10	1	64.20	1	64.30	64.20	0	2,213	0.00%
2019/07/09	0	0.00	1	64.10	63.60	-1	2,300	-0.04%
2019/07/08	2	64.50	0	0.00	64.40	2	2,352	0.09%
2019/07/04	1.1	64.20	3	64.30	64.40	-1.9	2,475	-0.08%
2019/07/01	5.1	63.92	1	64.00	64.10	4.1	2,643	0.16%
2019/06/28	5.2	63.59	1	63.10	63.10	4.2	2,719	0.15%
2019/06/27	1	63.60	2	63.60	63.40	-1	2,856	-0.04%
2019/06/24	10	64.10	0	0.00	64.10	10	2,941	0.34%
2019/06/21	1	63.60	1	64.30	64.20	0	2,957	0.00%
2019/06/20	3	63.40	13	63.13	63.60	-10	2,925	-0.34%
2019/06/19	1	62.10	0	0.00	62.10	1	2,921	0.03%
2019/06/17	2	61.95	1	61.90	61.80	1	2,902	0.03%
2019/06/13	1	61.90	0	0.00	61.90	1	2,889	0.03%
2019/06/11	1	61.60	0	0.00	61.90	1	3,037	0.03%
2019/06/06	0	0.00	18	61.40	61.10	-18	3,063	-0.59%
2019/06/04	1	61.70	0	0.00	61.60	1	3,079	0.03%
2019/06/03	10.8	61.83	3	61.53	61.90	7.8	3,089	0.25%
2019/05/31	3	61.53	1	61.60	61.50	2	3,098	0.06%
2019/05/30	0.2	61.10	0	0.00	60.90	0.2	3,080	0.00%
2019/05/29	0	0.00	9	60.39	60.30	-9	3,103	-0.29%
2019/05/28	1	60.50	0	0.00	60.50	1	3,106	0.03%
2019/05/21	0	0.00	1	61.60	61.60	-1	3,173	-0.03%
2019/05/20	1	60.80	1	61.30	61.00	0	3,164	0.00%
2019/05/17	3	61.03	0	0.00	60.70	3	3,173	0.09%
2019/05/15	11	63.01	0	0.00	62.70	11	3,145	0.35%
2019/05/14	1	63.70	0	0.00	63.30	1	3,151	0.03%
2019/05/13	3	64.67	1	64.90	64.00	2	3,151	0.06%
2019/05/09	1	66.60	7	66.20	66.10	-6	3,183	-0.19%
2019/05/08	3	68.07	0	0.00	67.70	3	3,142	0.10%
2019/05/07	0	0.00	23	68.05	69.40	-23	3,141	-0.73%
2019/05/06	3	67.70	0	0.00	67.30	3	3,145	0.10%
2019/05/03	1	70.00	12	69.70	70.00	-11	3,111	-0.35%
2019/05/02	12	69.20	1	69.90	69.40	11	3,103	0.35%
2019/04/30	0	0.00	10	68.70	69.20	-10	3,097	-0.32%
2019/04/26	2	69.25	1	69.20	68.90	1	3,156	0.03%
2019/04/25	0	0.00	1	69.80	69.80	-1	3,184	-0.03%
2019/04/24	0	0.00	1	69.40	69.70	-1	3,224	-0.03%
2019/04/23	3	68.70	3	69.30	70.00	0	3,261	0.00%
2019/04/22	5	69.56	0	0.00	69.50	5	3,237	0.15%
2019/04/19	31	70.04	25	70.13	70.00	6	3,250	0.18%
2019/04/18	27	72.18	8	72.74	71.10	19	3,247	0.58%
2019/04/17	8	71.99	28	72.29	72.00	-20	3,148	-0.64%
2019/04/16	39	71.25	1	70.30	71.20	38	3,099	1.23%
2019/04/15	4	70.53	3	71.00	71.10	1	3,044	0.03%
2019/04/12	3	68.20	15	67.93	68.50	-12	2,972	-0.40%
2019/04/11	0	0.00	18	67.82	67.30	-18	2,906	-0.62%
2019/04/10	22	67.07	0	0.00	67.30	22	2,869	0.77%
2019/04/09	1	66.20	7	66.59	66.80	-6	2,774	-0.22%
2019/04/08	10	65.20	17.8	65.98	66.70	-7.8	2,753	-0.28%
2019/04/03	0.1	64.90	11	64.79	65.00	-10.9	2,644	-0.41%
2019/04/02	3	64.73	3	64.73	64.80	0	2,605	0.00%
2019/04/01	17.7	63.95	29	63.53	63.80	-11.3	2,515	-0.45%
2019/03/29	1	61.60	0	0.00	61.50	1	2,361	0.04%
2019/03/28	1	61.90	1	62.30	62.00	0	2,322	0.00%
2019/03/26	0	0.00	1	62.30	62.30	-1	2,285	-0.04%
2019/03/25	2	61.40	0	0.00	61.80	2	2,271	0.09%
2019/03/22	1	62.50	1	62.80	62.60	0	2,252	0.00%
2019/03/21	1	63.70	3	63.40	63.60	-2	2,241	-0.09%
2019/03/20	6	63.05	0	0.00	63.10	6	2,269	0.26%
2019/03/19	4	62.55	17	62.24	63.00	-13	2,303	-0.56%
2019/03/18	0	0.00	1	62.50	62.50	-1	2,379	-0.04%
2019/03/15	2	61.60	1	62.30	62.40	1	2,362	0.04%
2019/03/14	1	61.90	0	0.00	62.00	1	2,213	0.05%
2019/03/13	1	61.50	2	62.10	61.70	-1.1	2,263	-0.05%
2019/03/12	4	61.65	1	61.70	61.40	3	2,262	0.13%
2019/03/11	1	60.80	0	0.00	61.10	1	2,287	0.04%
2019/03/08	1	61.00	0	0.00	61.00	1	2,343	0.04%
2019/03/07	0	61.70	0	0.00	61.60	0	2,533	0.00%
2019/02/26	3	63.90	2	63.30	62.60	1	2,632	0.04%
2019/02/25	0	0.00	5	63.30	63.50	-5	2,614	-0.19%
2019/02/22	5	62.16	0	0.00	62.30	5	2,616	0.19%
2019/02/21	3	62.10	0	0.00	62.20	3	2,656	0.11%
2019/02/20	1.1	61.46	4	61.78	62.00	-2.9	2,649	-0.11%
2019/02/18	0	0.00	16	60.30	60.20	-16	2,725	-0.59%
2019/02/13	0	0.00	3	60.87	61.20	-3	2,788	-0.11%
2019/02/11	0	0.00	1	59.90	59.50	-1	2,750	-0.04%
2019/01/30	0.2	59.80	2	59.20	59.20	-1.8	2,739	-0.07%
2019/01/29	1	58.90	0	0.00	59.00	1	2,708	0.04%
2019/01/28	0	0.00	3	59.20	59.30	-3	2,712	-0.11%
2019/01/25	2	58.50	1	58.80	58.50	1	2,709	0.04%
2019/01/22	2	58.40	0	0.00	58.30	2	2,716	0.07%
2019/01/21	0	0.00	1	59.20	59.20	-1	2,717	-0.04%
2019/01/18	2	58.10	2	58.40	58.60	0	2,721	0.00%
2019/01/17	3	57.73	0	0.00	57.90	3	2,715	0.11%
2019/01/16	4	57.90	2	58.10	57.80	2	2,703	0.07%
2019/01/09	0	0.00	10	59.50	59.20	-10	2,704	-0.37%
2019/01/08	10	59.00	0	0.00	58.70	10	2,689	0.37%
2019/01/04	0	0.00	3	58.60	58.90	-3	2,752	-0.11%
2019/01/03	1	59.90	0	0.00	60.00	1	2,882	0.03%
2018/12/28	0	60.50	0	60.50	60.50	0	2,926	0.00%
2018/12/26	0	0.00	10	60.01	60.00	-10	2,956	-0.34%
2018/12/25	0	0.00	1	60.10	60.20	-1	2,954	-0.03%
2018/12/24	0	0.00	10	60.60	60.60	-10	2,958	-0.34%
2018/12/22	1	60.30	0	0.00	60.20	1	2,964	0.03%
2018/12/21	0	0.00	2	60.20	60.70	-2	3,004	-0.07%
2018/12/20	1	60.30	12	60.94	60.30	-11	2,994	-0.37%
2018/12/17	0	0.00	1	60.90	60.60	-1	3,058	-0.03%
2018/12/14	0	0.00	1	60.70	60.90	-1	3,075	-0.03%
2018/12/13	2	61.20	1	60.60	61.30	1	3,065	0.03%
2018/12/12	3	60.47	2	60.50	61.00	1	3,043	0.03%
2018/12/11	4	59.70	4	59.75	59.80	0	3,016	0.00%
2018/12/10	1	60.90	0	0.00	61.00	1	2,957	0.03%
2018/12/07	0	0.00	7	61.97	62.20	-7	2,971	-0.24%
2018/12/06	2	61.15	2	61.10	61.50	0	3,007	0.00%
2018/12/05	4	61.93	0	0.00	62.00	4	2,967	0.13%
2018/12/04	5	63.16	2	63.50	62.80	3	3,000	0.10%
2018/12/03	5	63.48	13	62.70	63.30	-8	3,000	-0.27%
2018/11/30	3	61.57	8	61.80	62.20	-5	2,962	-0.17%
2018/11/29	23	61.81	0	0.00	61.30	23	2,796	0.82%
2018/11/28	0	0.00	1	62.20	62.10	-1	2,739	-0.04%
2018/11/23	2	61.05	2	61.15	60.90	0	2,716	0.00%
2018/11/22	0	0.00	8	61.50	61.20	-8	2,728	-0.29%
2018/11/21	4	60.95	0	0.00	61.20	4	2,730	0.15%
2018/11/20	1	62.00	3	62.27	61.80	-2	2,690	-0.07%
2018/11/19	1	62.50	20	62.20	62.50	-19	2,640	-0.72%
2018/11/16	4	62.30	0	0.00	62.50	4	2,639	0.15%
2018/11/15	5	62.98	1	62.80	62.90	4	2,650	0.15%
2018/11/14	1	64.00	0	0.00	64.10	1	2,607	0.04%
2018/11/13	1	61.90	2	64.30	65.20	-1	2,602	-0.04%
2018/11/12	36	64.22	7	64.60	64.20	29	2,577	1.13%
2018/11/08	0	0.00	0.5	66.60	66.60	-0.5	2,571	-0.02%
2018/11/07	0	0.00	32	66.89	66.90	-32	2,589	-1.24%
2018/11/06	0	0.00	5	66.10	66.40	-5	2,609	-0.19%
2018/11/05	10	66.00	0	0.00	66.30	10	2,613	0.38%
2018/11/02	0	0.00	7	66.10	66.70	-7	2,624	-0.27%
2018/11/01	3	66.03	2	66.00	66.00	1	2,627	0.04%
2018/10/31	0	0.00	3	65.40	65.60	-3	2,634	-0.11%
2018/10/30	0	0.00	4	64.58	64.40	-4	2,628	-0.15%
2018/10/29	30	64.00	1	64.30	64.40	29	2,627	1.10%
2018/10/26	2	63.60	3	64.13	64.00	-1	2,630	-0.04%
2018/10/25	7	63.96	2	64.15	63.80	5	2,632	0.19%
2018/10/24	1	65.00	0	0.00	65.00	1	2,626	0.04%
2018/10/23	20	66.05	0	0.00	65.00	20	2,615	0.76%
2018/10/19	2	65.90	0	0.00	67.10	2	2,599	0.08%
2018/10/18	1	66.80	1	66.50	66.30	0	2,602	0.00%
2018/10/17	4	66.00	9	65.99	65.60	-5	2,729	-0.18%
2018/10/16	1	65.30	1	65.30	65.20	0	2,760	0.00%
2018/10/15	2	65.00	0	0.00	65.10	2	2,785	0.07%
2018/10/12	4	64.98	3	64.93	65.60	1	2,817	0.04%
2018/10/11	41	64.53	12	64.25	64.00	29	2,844	1.02%
2018/10/09	1	72.10	0	0.00	70.80	1	2,746	0.04%
2018/10/08	1	71.90	2	72.20	71.80	-1	2,745	-0.04%
2018/10/05	1	72.90	4	72.58	72.10	-3	2,753	-0.11%
2018/10/04	1	73.20	10	73.10	73.20	-9	2,746	-0.33%
2018/10/03	1	74.00	0	0.00	74.00	1	2,744	0.04%
2018/10/02	3	74.00	0	0.00	74.00	3	2,753	0.11%
2018/10/01	10	75.00	1	75.30	75.20	9	2,753	0.33%
2018/09/28	2	75.00	0	0.00	74.50	2	2,776	0.07%
2018/09/27	4	74.23	0	0.00	74.50	4	2,759	0.14%
2018/09/26	0	0.00	1	74.40	74.80	-1	2,749	-0.04%
2018/09/25	0	0.00	3	74.27	74.50	-3	2,751	-0.11%
2018/09/21	0	0.00	2	73.10	73.00	-2	2,736	-0.07%
2018/09/20	13	72.77	0	0.00	72.60	13	2,752	0.47%
2018/09/19	2	73.65	2	73.85	73.90	0	2,749	0.00%
2018/09/18	5	73.32	2	73.30	73.30	3	2,763	0.11%
2018/09/17	3	73.77	0	0.00	73.70	3	2,772	0.11%
2018/09/14	1	74.70	6	74.90	74.70	-5	2,778	-0.18%
2018/09/13	0	0.00	1	74.40	74.30	-1	2,800	-0.04%
2018/09/12	2	73.60	1	73.20	73.20	1	2,804	0.04%
2018/09/11	1	74.60	0	0.00	74.90	1	2,780	0.04%
2018/09/10	1	74.60	0.1	77.00	73.50	0.9	2,801	0.03%
2018/09/07	13	75.65	2.1	75.86	75.10	10.9	2,805	0.39%
2018/09/06	2	76.65	1	77.50	76.80	1	2,777	0.04%
2018/09/05	3	77.30	0	0.00	77.00	3	2,752	0.11%
2018/09/04	2	78.20	0	0.00	78.20	2	2,742	0.07%
2018/09/03	0	0.00	1	78.30	77.90	-1	2,730	-0.04%
2018/08/31	0.1	77.90	0	0.00	78.00	0.1	2,746	0.00%
2018/08/30	0	0.00	2	77.85	77.90	-2	2,780	-0.07%
2018/08/29	0	0.00	6	78.50	78.10	-6	2,803	-0.21%
2018/08/28	3	78.00	14.2	77.90	78.00	-11.2	2,797	-0.40%
2018/08/27	1	77.30	0	0.00	77.70	1	2,796	0.04%
2018/08/24	4	77.10	2	77.15	77.20	2	2,795	0.07%
2018/08/23	2	77.60	1	77.60	77.70	1	2,873	0.03%
2018/08/22	1	77.40	2	77.75	77.70	-1	2,907	-0.03%
2018/08/21	2	75.70	2	76.30	76.60	0	2,854	0.00%
2018/08/20	3	75.43	2	75.50	75.50	1	2,880	0.03%
2018/08/17	0	0.00	5	75.40	75.50	-5	2,900	-0.17%
2018/08/16	3	74.03	5	74.68	75.40	-2	2,907	-0.07%
2018/08/15	1	74.00	1	73.60	73.50	0	2,892	0.00%
2018/08/14	5	74.42	2	74.90	74.40	3	2,884	0.10%
2018/08/13	3	76.93	8	75.59	75.80	-5	2,874	-0.17%
2018/08/10	2	77.70	1	77.60	77.60	1	2,860	0.03%
2018/08/07	0	0.00	1	77.90	77.40	-1	2,934	-0.03%
2018/08/06	0	0.00	3	77.57	77.70	-3	2,953	-0.10%
2018/08/03	2	76.80	1	76.70	77.00	1	2,964	0.03%
2018/08/02	12	77.25	5	77.14	76.50	7	2,963	0.24%
2018/08/01	1	77.00	6	76.90	77.20	-5	2,958	-0.17%
2018/07/31	4	76.08	0	0.00	75.90	4	2,946	0.14%
2018/07/27	1	75.60	0	0.00	75.60	1	2,917	0.03%
2018/07/26	5	75.90	2	76.30	76.30	3	2,895	0.10%
2018/07/25	7	76.29	11	76.12	75.80	-4	2,889	-0.14%
2018/07/24	0	0.00	22.1	79.29	80.00	-22.1	2,837	-0.78%
2018/07/23	0	0.00	3	78.80	78.80	-3	2,711	-0.11%
2018/07/20	1	77.60	7	78.40	78.30	-6	2,691	-0.22%
2018/07/19	0	0.00	5	78.28	78.40	-5	2,671	-0.19%
2018/07/18	1	77.00	8	77.24	77.50	-7	2,648	-0.26%
2018/07/17	2	75.70	1	76.00	75.60	1	2,580	0.04%
2018/07/16	6	75.55	1	75.80	75.50	5	2,560	0.20%
2018/07/13	4	74.95	0	0.00	75.20	4	2,578	0.16%
2018/07/11	2	73.75	1	73.60	73.80	1	2,627	0.04%
2018/07/10	2	73.50	0	0.00	73.60	2	2,630	0.08%
2018/07/09	1	72.80	2	73.50	72.90	-1	2,639	-0.04%
2018/07/06	1	72.30	0	0.00	72.60	1	2,650	0.04%
2018/07/04	1	73.10	1	73.00	73.20	0	2,677	0.00%
2018/07/03	2	73.30	0	0.00	73.00	2	2,744	0.07%
2018/06/29	2	73.40	4	74.20	74.60	-2	2,737	-0.07%
2018/06/28	3	72.20	0	0.00	72.30	3	2,698	0.11%
2018/06/27	1	72.20	0.2	72.70	72.50	0.8	2,742	0.03%
2018/06/25	1	72.80	0	0.00	72.80	1	2,720	0.04%
2018/06/21	3	74.13	0	0.00	74.00	3	2,690	0.11%
2018/06/19	12	75.10	5	75.00	74.70	7	2,717	0.26%
2018/06/15	6	75.40	4	75.10	75.10	2	2,693	0.07%
2018/06/14	34	75.97	0	0.00	75.40	34	2,675	1.27%
2018/06/13	0	0.00	1	76.80	76.90	-1	2,662	-0.04%
2018/06/12	9	76.34	0	0.00	76.70	9	2,731	0.33%
2018/06/11	0	0.00	1	77.70	77.30	-1	2,758	-0.04%
2018/06/08	0	0.00	1	77.00	77.20	-1	2,814	-0.04%
2018/06/07	3	77.77	8	77.69	78.00	-5	2,831	-0.18%
2018/06/06	1	76.10	2	77.15	77.00	-1	2,826	-0.04%
2018/06/05	1	75.50	0	0.00	75.70	1	2,811	0.04%
2018/06/04	0	0.00	2	75.40	75.50	-2	2,800	-0.07%
2018/06/01	2	74.10	0	0.00	74.70	2	2,791	0.07%
2018/05/31	1	74.30	0	0.00	73.80	1	2,810	0.04%
2018/05/30	3	74.37	0	0.00	74.20	3	2,753	0.11%
2018/05/29	2	75.40	2	75.30	75.40	0	2,733	0.00%
2018/05/28	2	75.60	3	75.93	75.70	-1	2,782	-0.04%
2018/05/25	3	75.33	0	0.00	75.10	3	2,787	0.11%
2018/05/24	0.2	74.80	0	0.00	74.80	0.2	2,763	0.01%
2018/05/23	1	73.30	0	0.00	73.30	1	2,769	0.04%
2018/05/22	1	73.80	0	0.00	74.00	1	2,812	0.04%
2018/05/21	1	74.30	2	74.10	74.10	-1	2,838	-0.04%
2018/05/17	7	74.19	0	0.00	74.00	7	2,885	0.24%
2018/05/16	3	74.50	1	74.10	74.20	2	2,893	0.07%
2018/05/15	9	75.73	1	75.40	75.20	8	2,918	0.27%
2018/05/14	1	78.20	0	0.00	78.00	1	3,054	0.03%
2018/05/11	5	77.22	0	0.00	77.30	5	3,059	0.16%
2018/05/08	1	76.00	0	0.00	75.80	1	3,151	0.03%
2018/05/03	1	73.90	0	0.00	73.80	1	3,288	0.03%
2018/05/02	0	0.00	2	74.75	74.40	-2	3,305	-0.06%
2018/04/27	1	74.00	1	74.00	73.90	0	3,334	0.00%
2018/04/26	5	74.42	3	75.30	74.00	2	3,351	0.06%
2018/04/25	1	72.80	2.6	72.98	74.90	-1.6	3,411	-0.05%
2018/04/24	3	73.33	1	73.30	72.80	2	3,429	0.06%
2018/04/23	4	75.30	0	0.00	74.90	4	3,419	0.12%
2018/04/19	4	75.40	2	76.10	76.90	2	3,439	0.06%
2018/04/18	11	76.98	6	77.55	76.30	5	3,440	0.15%
2018/04/17	4	77.55	0	0.00	77.50	4	3,405	0.12%
2018/04/16	50	78.60	1	78.60	78.60	49	3,410	1.44%
2018/04/13	1	78.90	0	0.00	78.50	1	3,451	0.03%
2018/04/11	1	78.70	2	78.75	78.80	-1	3,453	-0.03%
2018/04/09	9	77.42	0	0.00	77.80	9	3,436	0.26%
2018/04/02	2	79.50	1	80.00	79.20	1	3,358	0.03%
2018/03/31	0	0.00	1	79.20	79.60	-1	3,374	-0.03%
2018/03/30	0	0.00	4	79.70	80.00	-4	3,364	-0.12%
2018/03/28	5	78.00	0	0.00	78.40	5	3,356	0.15%
2018/03/26	6	78.03	0	0.00	78.00	6	3,427	0.18%
2018/03/23	3	78.23	0	0.00	78.40	3	3,463	0.09%
2018/03/22	2	79.85	1	79.80	79.30	1	3,466	0.03%
2018/03/21	4	79.78	0	0.00	79.90	4	3,443	0.12%
2018/03/19	1	79.30	0	0.00	79.30	1	3,476	0.03%
2018/03/16	20	79.13	0	0.00	79.10	20	3,490	0.57%
2018/03/15	23	79.54	0	0.00	79.60	23	3,438	0.67%
2018/03/14	6	80.35	1	80.10	80.10	5	3,435	0.15%
2018/03/13	9	81.60	5	81.80	81.70	4	3,424	0.12%
2018/03/12	1.1	80.75	3	81.17	81.20	-1.9	3,469	-0.05%
2018/03/09	3	79.87	0	0.00	79.70	3	3,486	0.09%
2018/03/07	1	79.60	0	0.00	78.90	1	3,486	0.03%
2018/03/02	1	78.40	0	0.00	78.90	1	3,779	0.03%
2018/03/01	0	0.00	4	80.53	79.70	-4	3,870	-0.10%
2018/02/27	1	80.00	0	0.00	79.40	1	3,917	0.03%
2018/02/23	0	0.00	1	79.70	79.40	-1	3,963	-0.03%
2018/02/22	3	78.83	0	0.00	79.00	3	4,008	0.07%
2018/02/21	7	80.01	3	79.90	80.30	4	3,997	0.10%
2018/02/12	74	78.51	0	0.00	78.30	74	4,036	1.83%
2018/02/09	5	78.02	1	77.00	78.50	4	4,084	0.10%
2018/02/08	1	79.20	3	79.53	79.20	-2	4,135	-0.05%
2018/02/07	10	80.06	0	0.00	80.30	10	4,252	0.24%
2018/02/06	8	78.65	16	80.20	78.70	-8	4,506	-0.18%
2018/02/05	3	82.53	0	0.00	82.90	3	4,409	0.07%
2018/02/02	43	84.00	6	84.32	84.10	37	4,464	0.83%
2018/02/01	4	84.75	5	84.76	85.00	-1	4,546	-0.02%
2018/01/31	2	83.55	0	0.00	83.40	2	4,596	0.04%
2018/01/30	65	83.53	2	84.00	83.50	63	4,616	1.36%
2018/01/29	6	84.60	0	0.00	84.50	6	4,613	0.13%
2018/01/26	3	85.50	0	0.00	85.60	3	4,648	0.06%
2018/01/25	0	0.00	3	86.57	86.70	-3	4,642	-0.06%
2018/01/23	0.2	86.20	1	86.60	86.20	-0.8	4,991	-0.02%
2018/01/22	19	86.91	5	86.32	86.90	14	5,056	0.28%
2018/01/19	16	87.80	10.1	88.16	87.40	5.9	5,104	0.12%
2018/01/18	3	87.30	6	87.30	86.70	-3	5,113	-0.06%
2018/01/17	0	0.00	1	86.20	87.00	-1	5,111	-0.02%
2018/01/16	6	86.60	42	86.51	86.50	-36	5,143	-0.70%
2018/01/15	1	86.50	3	86.27	86.20	-2	5,168	-0.04%
2018/01/12	2	85.20	0	0.00	85.60	2	5,232	0.04%
2018/01/11	2	84.80	2	84.65	84.60	0	5,265	0.00%
2018/01/10	3	84.13	1	84.00	84.10	2	5,311	0.04%
2018/01/09	0	0.00	2	86.10	85.50	-2	5,335	-0.04%
2018/01/08	1	85.30	3.2	85.27	85.30	-2.2	5,403	-0.04%
2018/01/05	0	0.00	2	84.85	85.30	-2	5,519	-0.04%
2018/01/04	1	84.60	2	84.80	85.10	-1	5,855	-0.02%
2018/01/02	4	84.85	1	85.00	85.00	3	5,953	0.05%