鴻準 (2354)-元大-士林券商分點個股進出

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
61.4
漲跌
▲0.5
漲幅
+0.82%
成交量
14,260張
產業
上市其他電子類股
1005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-士林券商分點個股進出

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-士林券商分點個股進出
元大-士林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
2024/04/26	3.1	62.13	6	62.03	61.40	-3	19,997	-0.01%
2024/04/25	30	61.09	9	61.89	60.90	21	19,794	0.11%
2024/04/24	58	61.76	54.1	62.00	62.00	4	19,592	0.02%
2024/04/23	18	59.27	42	59.60	60.30	-24	18,907	-0.13%
2024/04/22	3	56.13	3	56.77	57.00	0	18,438	0.00%
2024/04/19	6	55.42	0	0.00	55.80	6	18,278	0.03%
2024/04/18	3	55.97	1	56.50	56.50	2	18,105	0.01%
2024/04/17	12	55.54	1	55.00	55.60	11	17,987	0.06%
2024/04/16	24.1	55.39	3	55.30	55.00	21.1	17,836	0.12%
2024/04/15	3	57.50	15	57.51	57.50	-12	17,596	-0.07%
2024/04/12	19	59.01	2	58.60	58.50	17	17,434	0.10%
2024/04/11	47	59.53	6	59.25	59.10	41	17,226	0.24%
2024/04/10	42.6	61.93	15	62.25	61.20	27.6	16,729	0.16%
2024/04/09	22	63.37	7	63.66	63.00	15	16,351	0.09%
2024/04/08	10	62.68	13	63.08	63.50	-3	15,980	-0.02%
2024/04/03	24	63.49	6	63.83	64.00	18	15,670	0.11%
2024/04/02	18.1	64.06	13.5	64.67	64.90	4.6	15,264	0.03%
2024/04/01	42	64.31	34	64.73	63.80	8	14,706	0.05%
2024/03/29	56.1	63.50	51.2	63.17	63.00	4.9	14,144	0.03%
2024/03/28	207.2	66.07	190	66.38	65.10	17.2	13,289	0.13%	大買/大賣/
2024/03/27	13.5	62.01	128	62.95	63.60	-114.5	10,914	-1.05%	大賣/鉅額交易
2024/03/26	5	59.02	7.5	58.44	57.90	-2.5	9,790	-0.03%
2024/03/25	6.2	58.61	6	58.97	58.70	0.2	9,502	0.00%
2024/03/22	32	59.33	16	59.41	59.00	16	9,239	0.17%
2024/03/21	37	58.56	33	59.61	59.10	4	8,698	0.05%
2024/03/20	55.5	58.76	24	59.20	58.20	31.5	8,078	0.39%
2024/03/19	22	55.73	24	56.65	58.10	-2	6,912	-0.03%
2024/03/18	9	54.94	4	55.43	55.40	5	6,431	0.08%
2024/03/15	69.2	57.04	102	56.45	55.60	-32.8	6,066	-0.54%	大賣/
2024/03/14	35	54.24	7	54.16	53.70	28	4,982	0.56%
2024/03/13	145.2	59.14	133	58.42	58.90	12.2	4,239	0.29%	大買/大賣/
2024/03/12	0	0.00	9	54.59	55.30	-9	2,479	-0.36%
2024/03/11	1	48.85	2	50.35	50.30	-1	2,126	-0.05%
2024/03/08	4	49.20	1	49.25	49.20	3	2,072	0.14%
2024/03/07	1	49.20	2	49.25	50.10	-1	2,041	-0.05%
2024/03/06	2	49.88	0	0.00	49.80	2	2,002	0.10%
2024/03/05	3	50.40	1	50.30	50.50	2	1,996	0.10%
2024/03/04	0.1	49.85	3	49.80	50.00	-2.9	1,969	-0.15%
2024/03/01	3.2	49.37	0	0.00	49.30	3.2	1,953	0.16%
2024/02/26	0	0.00	1	50.00	50.00	-1	1,928	-0.05%
2024/02/23	1.1	50.10	7	50.41	50.10	-6	1,936	-0.31%
2024/02/20	1	50.30	0	0.00	50.30	1	1,966	0.05%
2024/02/19	0	0.00	1	50.20	50.30	-1	1,984	-0.05%
2024/02/15	2	49.38	0	0.00	49.40	2	2,030	0.10%
2024/02/05	0	0.00	4.2	50.11	50.20	-4.2	1,996	-0.21%
2024/02/02	0	0.00	1	50.70	50.90	-1	1,987	-0.05%
2024/02/01	0	0.00	10	50.30	50.80	-10	1,994	-0.50%
2024/01/30	0	0.00	1	50.10	50.40	-1	2,017	-0.05%
2024/01/26	0	0.00	1	50.40	50.50	-1	2,051	-0.05%
2024/01/19	3	49.65	0	0.00	49.70	3	2,183	0.14%
2024/01/18	2	49.80	0	0.00	49.60	2	2,193	0.09%
2024/01/17	0	0.00	11	50.02	49.65	-11	2,182	-0.50%
2024/01/16	0	0.00	1	50.70	50.80	-1	2,151	-0.05%
2024/01/15	0	0.00	0.2	51.40	51.30	-0.2	2,184	-0.01%
2024/01/12	0	0.00	1	51.30	51.40	-1	2,207	-0.05%
2024/01/09	1	51.50	2	51.80	51.50	-1	2,305	-0.04%
2024/01/08	11	51.70	5	51.60	51.60	6	2,321	0.26%
2024/01/03	0	52.30	2	52.10	52.10	-2	2,429	-0.08%
2024/01/02	0	0.00	2	52.95	52.80	-2	2,540	-0.08%
2023/12/29	1	53.40	0	0.00	53.10	1	2,580	0.04%
2023/12/28	4	52.65	1	52.80	52.70	3	2,568	0.12%
2023/12/27	0	0.00	1	52.30	52.40	-1	2,601	-0.04%
2023/12/26	0	0.00	1	52.20	52.20	-1	2,665	-0.04%
2023/12/22	1	51.70	0	0.00	51.70	1	2,801	0.04%
2023/12/21	0	0.00	3	51.80	51.70	-3	2,840	-0.11%
2023/12/20	0	0.00	1.1	52.03	52.30	-1.1	2,890	-0.04%
2023/12/19	2	51.55	4	51.55	51.60	-2	2,959	-0.07%
2023/12/18	5	51.90	0	0.00	52.00	5	3,097	0.16%
2023/12/15	1	52.10	1	52.10	52.00	0	3,417	0.00%
2023/12/14	1	51.80	0.1	52.00	52.00	0.9	4,109	0.02%
2023/12/13	1	51.90	1	52.00	52.00	0	4,243	0.00%
2023/12/11	2	51.25	6	51.30	51.30	-4	4,414	-0.09%
2023/12/08	1	51.70	0	0.00	51.60	1	4,421	0.02%
2023/12/07	5	51.52	2	51.75	51.50	3	4,462	0.07%
2023/12/06	13.2	52.09	37.1	52.09	52.00	-23.8	4,460	-0.53%
2023/12/05	1	53.30	0	0.00	53.10	1	4,399	0.02%
2023/11/30	0	0.00	0	53.30	53.30	0	4,461	0.00%
2023/11/28	0	0.00	1	53.40	53.40	-1	4,543	-0.02%
2023/11/24	0	0.00	3	53.30	53.30	-3	4,557	-0.07%
2023/11/22	0	0.00	5	53.10	53.30	-5	4,559	-0.11%
2023/11/21	0	0.00	5	53.20	53.50	-5	4,550	-0.11%
2023/11/20	0	0.00	0.1	52.90	53.00	-0.1	4,545	0.00%
2023/11/17	2	53.10	0.1	53.40	53.20	2	4,530	0.04%
2023/11/15	1	52.80	0	0.00	52.90	1	4,492	0.02%
2023/11/14	0	0.00	2	52.60	52.30	-2	4,459	-0.04%
2023/11/10	0	0.00	1	52.10	52.20	-1	4,482	-0.02%
2023/11/08	0.1	52.50	0	0.00	52.20	0.1	4,509	0.00%
2023/11/07	3	52.20	0	0.00	52.20	3	4,501	0.07%
2023/11/06	6	52.68	1	53.00	52.50	5	4,527	0.11%
2023/11/03	1	52.70	2	52.90	52.70	-1	4,530	-0.02%
2023/11/01	2	52.20	1	52.50	52.20	1	4,596	0.02%
2023/10/31	1	52.10	3	52.43	52.40	-2	4,583	-0.04%
2023/10/30	1	51.80	3.1	52.14	51.80	-2.1	4,597	-0.05%
2023/10/26	5	52.52	0	0.00	52.30	5	4,608	0.11%
2023/10/25	5	53.36	1	53.60	53.30	4	4,628	0.09%
2023/10/23	4.3	52.94	41	52.85	53.50	-36.7	4,929	-0.74%
2023/10/20	1	54.80	4.2	54.66	54.70	-3.2	5,472	-0.06%
2023/10/19	0.1	54.80	0	0.00	55.10	0.1	5,484	0.00%
2023/10/18	11	55.53	0.1	56.00	55.50	10.9	5,484	0.20%
2023/10/17	7.1	56.53	10	56.50	56.40	-3	5,440	-0.05%
2023/10/16	1	56.60	0	0.00	56.60	1	5,478	0.02%
2023/10/13	1.1	57.32	0	0.00	57.20	1.1	5,601	0.02%
2023/10/12	1	57.50	3	57.83	58.00	-2	5,683	-0.04%
2023/10/11	1	57.10	1	57.40	57.40	0	5,704	0.00%
2023/10/06	11	56.69	1	56.50	56.50	10	5,731	0.17%
2023/10/05	0.1	58.00	2	57.80	58.20	-1.9	5,621	-0.03%
2023/10/04	2	56.65	0	0.00	57.10	2	5,578	0.04%
2023/10/03	3.1	57.57	4	57.60	57.40	-0.9	5,552	-0.02%
2023/10/02	1	57.50	0	0.00	57.60	1	5,518	0.02%
2023/09/28	1	56.10	2	57.70	57.70	-1	5,487	-0.02%
2023/09/27	9	55.87	0	0.00	55.90	9	5,446	0.17%
2023/09/26	6	56.77	1	56.50	56.30	5	5,403	0.09%
2023/09/25	1	57.40	0	0.00	57.60	1	5,400	0.02%
2023/09/22	20	57.76	1	57.50	57.50	19	5,379	0.35%
2023/09/21	10	58.40	0	0.00	58.00	10	5,321	0.19%
2023/09/20	26	59.45	0	0.00	58.90	26	5,188	0.50%
2023/09/19	25	61.30	57	61.75	60.70	-32	4,915	-0.65%
2023/09/18	19	58.11	6	58.08	57.10	13	4,282	0.30%
2023/09/15	14	57.95	3	58.50	59.00	11	4,137	0.27%
2023/09/14	1	57.30	7	57.31	57.50	-6	3,996	-0.15%
2023/09/13	5	56.56	2	57.00	56.50	3	3,967	0.08%
2023/09/12	0	0.00	8	57.00	57.30	-8	4,003	-0.20%
2023/09/11	9	57.09	1	57.80	56.20	8	3,998	0.20%
2023/09/08	3	57.03	4	57.13	57.10	-1	4,071	-0.02%
2023/09/07	2	56.80	0	0.00	56.50	2	4,094	0.05%
2023/09/06	2	56.80	6	57.12	57.10	-4	4,090	-0.10%
2023/09/05	5	56.10	0	0.00	56.30	5	4,028	0.12%
2023/09/01	0	0.00	2	57.00	57.00	-2	4,010	-0.05%
2023/08/31	0	0.00	1	55.50	55.70	-1	3,965	-0.03%
2023/08/30	0	0.00	2	55.00	55.30	-2	3,950	-0.05%
2023/08/29	0	0.00	2	54.50	54.80	-2	4,001	-0.05%
2023/08/25	1	54.80	0	0.00	54.80	1	4,107	0.02%
2023/08/24	0	0.00	11	55.80	55.50	-11	4,130	-0.27%
2023/08/22	2	54.25	0	0.00	54.30	2	4,121	0.05%
2023/08/21	1	54.40	0	0.00	54.30	1	4,116	0.02%
2023/08/17	0	0.00	2	54.60	54.90	-2	4,100	-0.05%
2023/08/16	0	0.00	1	55.00	54.80	-1	4,072	-0.02%
2023/08/14	2	55.25	6	55.52	55.70	-4	4,055	-0.10%
2023/08/11	1.2	56.67	7	56.13	56.10	-5.8	4,036	-0.14%
2023/08/10	4	56.55	4	57.18	56.20	0	4,024	0.00%
2023/08/09	0	0.00	3	56.83	56.90	-3	3,989	-0.08%
2023/08/08	11	56.64	1	56.50	56.60	10	3,967	0.25%
2023/08/07	0.1	56.30	1	56.20	56.20	-0.9	3,944	-0.02%
2023/08/02	5	55.02	5.5	55.03	54.50	-0.5	3,906	-0.01%
2023/08/01	0	0.00	3	55.70	55.70	-3	3,843	-0.08%
2023/07/31	0	0.00	1	56.50	55.70	-1	3,826	-0.03%
2023/07/28	2	56.15	1	56.00	56.30	1	3,781	0.03%
2023/07/27	3	56.83	2	56.90	56.90	1	3,731	0.03%
2023/07/26	17.5	58.52	7	58.87	57.00	10.5	3,664	0.29%
2023/07/25	20.5	59.71	47	59.50	59.50	-26.5	3,399	-0.78%
2023/07/24	1	55.00	1	54.20	55.00	0	2,796	0.00%
2023/07/21	0	0.00	1	54.70	54.30	-1	2,766	-0.04%
2023/07/20	0.2	55.30	0	0.00	55.20	0.2	2,750	0.01%
2023/07/19	2	57.40	6	56.72	55.90	-4	2,738	-0.15%
2023/07/18	5	57.62	1	58.60	57.40	4	2,693	0.15%
2023/07/17	1	56.90	2	57.15	57.20	-1	2,560	-0.04%
2023/07/14	2.2	55.71	5	56.20	56.20	-2.9	2,497	-0.11%
2023/07/13	10	55.36	5	54.90	54.90	5	2,433	0.21%
2023/07/12	0	0.00	7	54.20	54.00	-7	2,351	-0.30%
2023/07/11	0	0.00	1	53.60	53.60	-1	2,347	-0.04%
2023/07/07	0.2	52.90	0	0.00	52.90	0.2	2,353	0.01%
2023/07/06	5	53.22	1	53.50	53.00	4	2,335	0.17%
2023/07/05	1	53.70	0	0.00	53.70	1	2,299	0.04%
2023/07/04	4	54.80	6	54.90	54.70	-2	2,283	-0.09%
2023/07/03	2	56.05	0	56.30	56.00	2	2,320	0.09%
2023/06/30	0	0.00	8	55.61	55.60	-8	2,322	-0.34%
2023/06/29	2	56.20	2	56.00	55.80	0	2,348	0.00%
2023/06/28	6	56.07	0	0.00	56.00	6	2,437	0.25%
2023/06/27	1.1	55.82	0	0.00	55.80	1.1	2,426	0.05%
2023/06/26	0.3	57.80	15	57.78	57.60	-14.7	2,398	-0.61%
2023/06/21	2	56.00	0	0.00	55.60	2	2,314	0.09%
2023/06/20	0.1	56.00	0	0.00	56.10	0.1	2,319	0.00%
2023/06/19	0	0.00	2	56.25	56.50	-2	2,318	-0.09%
2023/06/16	2	56.60	0	0.00	56.00	2	2,301	0.09%
2023/06/15	1	56.50	2	56.95	56.50	-1	2,246	-0.04%
2023/06/14	6	56.87	0	0.00	56.50	6	2,238	0.27%
2023/06/13	11	55.88	3	55.93	55.80	8	2,150	0.37%
2023/06/12	0	0.00	3	55.90	55.40	-3	2,109	-0.14%
2023/06/09	2	54.80	0.1	54.60	54.60	1.9	2,095	0.09%
2023/06/07	2	55.40	0	0.00	55.30	2	2,153	0.09%
2023/06/05	1	55.70	0.2	55.80	55.80	0.8	2,223	0.04%
2023/06/02	0	0.00	5	55.78	55.90	-5	2,258	-0.22%
2023/06/01	5	55.04	7	55.49	55.80	-2	2,232	-0.09%
2023/05/31	1	54.70	0	0.00	54.30	1	2,170	0.05%
2023/05/25	2	53.80	4	53.70	53.60	-2	2,188	-0.09%
2023/05/19	1	53.80	0	0.00	53.90	1	2,281	0.04%
2023/05/16	0	0.00	4	53.10	52.80	-4	2,332	-0.17%
2023/05/11	3.1	52.44	2	52.60	52.40	1.1	2,424	0.04%
2023/05/10	5	53.14	1	52.90	53.10	4	2,455	0.16%
2023/05/09	0	0.00	2	53.70	53.80	-2	2,476	-0.08%
2023/05/08	0	53.40	0	0.00	53.50	0	2,534	0.00%
2023/05/03	0	0.00	6	53.52	53.80	-6	2,903	-0.21%
2023/05/02	1	53.90	0	0.00	53.80	1	3,026	0.03%
2023/04/28	1	53.90	0	0.00	53.90	1	3,285	0.03%
2023/04/25	6	52.75	8	53.14	52.60	-2	3,295	-0.06%
2023/04/21	2	53.80	0	0.00	53.80	2	3,344	0.06%
2023/04/20	3	54.47	3	54.57	54.40	0	3,354	0.00%
2023/04/19	1.1	55.27	1	55.90	55.00	0.1	3,398	0.00%
2023/04/18	0	0.00	2	55.30	54.80	-2	3,409	-0.06%
2023/04/17	0	0.00	1	55.20	55.00	-1	3,409	-0.03%
2023/04/13	4.1	54.95	2	55.30	54.70	2.1	3,423	0.06%
2023/04/12	1	55.40	2	55.20	55.30	-1	3,444	-0.03%
2023/04/11	0	0.00	2	55.60	55.70	-2	3,462	-0.06%
2023/04/10	1	55.40	0	0.00	55.50	1	3,501	0.03%
2023/04/07	1	55.60	0	0.00	55.50	1	3,495	0.03%
2023/03/31	0	0.00	1	55.90	55.90	-1	3,415	-0.03%
2023/03/29	0	0.00	10	55.24	55.50	-10	3,342	-0.30%
2023/03/27	3	54.07	0	0.00	54.00	3	3,260	0.09%
2023/03/24	2	54.70	1	54.10	54.70	1	3,272	0.03%
2023/03/23	0.2	53.80	0	0.00	53.90	0.2	3,251	0.00%
2023/03/22	4	53.30	0	0.00	53.30	4	3,255	0.12%
2023/03/20	0	0.00	1	53.00	53.00	-1	3,328	-0.03%
2023/03/16	0.1	52.00	0	0.00	51.90	0.1	3,323	0.00%
2023/03/14	1	52.80	0	0.00	52.90	1	3,392	0.03%
2023/03/13	2	52.80	0.1	53.20	53.60	1.9	3,484	0.05%
2023/03/10	3.2	53.87	0	0.00	53.60	3.2	3,664	0.09%
2023/03/09	3	54.83	2.1	55.05	54.90	1	3,665	0.03%
2023/03/08	6	55.43	0	0.00	55.20	6	3,746	0.16%
2023/03/07	8.1	56.36	0	0.00	56.00	8.1	3,688	0.22%
2023/03/06	2	55.70	4	55.95	55.90	-2	3,654	-0.05%
2023/03/03	0	0.00	3	55.30	55.20	-3	3,635	-0.08%
2023/03/02	0.1	55.20	0	0.00	55.20	0.1	3,633	0.00%
2023/02/24	4	55.78	0	0.00	55.50	4	3,620	0.11%
2023/02/23	3	56.00	3	56.13	56.00	0	3,592	0.00%
2023/02/22	0	0.00	1	55.20	55.20	-1	3,564	-0.03%
2023/02/20	5	55.62	3	55.90	56.00	2	3,617	0.06%
2023/02/16	0	0.00	1	55.10	55.10	-1	3,670	-0.03%
2023/02/15	3	54.60	2	54.90	54.50	1	3,743	0.03%
2023/02/14	0	0.00	3	55.10	55.10	-3	3,728	-0.08%
2023/02/10	3	54.73	1	55.00	54.60	2	3,788	0.05%
2023/02/09	2	55.50	0	0.00	55.50	2	3,733	0.05%
2023/02/08	2	56.05	0	0.00	55.80	2	3,710	0.05%
2023/02/07	3	55.97	1	56.10	56.20	2	3,671	0.05%
2023/02/06	2	56.45	3	56.53	56.50	-1	3,643	-0.03%
2023/02/03	3	56.50	0	0.00	56.30	3	3,593	0.08%
2023/02/02	2	56.40	3	55.90	56.40	-1	3,504	-0.03%
2023/02/01	0.2	54.80	2	54.75	55.00	-1.8	3,320	-0.06%
2023/01/31	2	54.30	1	54.30	54.20	1	3,260	0.03%
2023/01/30	5	54.60	13	54.22	55.40	-8	3,155	-0.25%
2023/01/17	1	52.20	1	52.20	52.20	0	2,909	0.00%
2023/01/16	0	0.00	2	52.40	52.40	-2	2,922	-0.07%
2023/01/12	2	52.85	1	53.40	52.70	1	2,949	0.03%
2023/01/11	1	53.70	2	53.60	53.80	-1	2,937	-0.03%
2023/01/09	2	53.05	24	53.10	53.20	-22	2,923	-0.75%
2023/01/06	3	52.27	78	52.01	52.40	-75	2,890	-2.60%
2023/01/05	0	0.00	50	51.00	51.00	-50	2,871	-1.74%
2023/01/04	1	51.30	2	51.50	51.40	-1	2,869	-0.03%
2023/01/03	53	51.00	7.4	51.19	51.30	45.6	2,882	1.58%
2022/12/30	2	52.20	1	52.00	51.90	1	2,868	0.03%
2022/12/29	0	0.00	5	51.40	51.00	-5	2,841	-0.18%
2022/12/28	26.1	52.39	2	52.30	52.30	24.1	2,828	0.85%
2022/12/27	0	0.00	2	51.85	52.00	-2	2,786	-0.07%
2022/12/26	2	51.30	1	52.20	51.10	1	2,790	0.04%
2022/12/23	1	51.40	1	51.20	51.40	0	2,805	0.00%
2022/12/22	1	52.10	1	52.00	52.00	0	2,833	0.00%
2022/12/20	1	51.00	0	0.00	51.00	1	2,826	0.04%
2022/12/16	5	52.70	0	0.00	52.60	5	2,839	0.18%
2022/12/15	1	53.60	2	53.50	53.80	-1	2,802	-0.04%
2022/12/14	2	53.00	2	53.70	53.70	0	2,803	0.00%
2022/12/13	0	0.00	6	53.83	53.70	-6	2,770	-0.22%
2022/12/12	2	52.75	2	52.90	52.80	0	2,691	0.00%
2022/12/09	1	52.90	1	52.90	53.20	0	2,735	0.00%
2022/12/08	0	0.00	10	52.90	52.70	-10	2,718	-0.37%
2022/12/07	1	52.60	10	52.40	52.80	-9	2,711	-0.33%
2022/12/06	2	53.70	4.4	53.59	53.20	-2.4	2,685	-0.09%
2022/12/05	3.8	54.73	3	54.33	54.20	0.8	2,636	0.03%
2022/12/02	7	54.41	6	53.48	54.00	1	2,540	0.04%
2022/12/01	2	52.45	2	52.00	51.90	0	2,378	0.00%
2022/11/30	1.2	52.05	4	51.48	52.10	-2.8	2,386	-0.12%
2022/11/29	6	49.80	0	0.00	50.10	6	2,294	0.26%
2022/11/25	3	49.88	2	50.10	49.95	1	2,287	0.04%
2022/11/24	0.5	49.80	3	49.80	49.85	-2.5	2,284	-0.11%
2022/11/21	1	49.50	0	0.00	49.55	1	2,355	0.04%
2022/11/17	1	49.90	0	0.00	49.90	1	2,354	0.04%
2022/11/16	3	50.00	3	50.13	50.10	0	2,340	0.00%
2022/11/15	3	49.85	9	49.56	49.60	-6	2,273	-0.26%
2022/11/14	2	49.75	1	49.50	49.50	1	2,234	0.04%
2022/11/11	0	0.00	3	48.65	48.85	-3	2,177	-0.14%
2022/11/10	2	47.50	0	0.00	47.55	2	2,115	0.09%
2022/11/09	0	0.00	2	48.00	48.20	-2	2,098	-0.10%
2022/11/08	0	0.00	2	46.75	46.85	-2	2,079	-0.10%
2022/11/07	0	0.00	1	45.90	46.30	-1	2,114	-0.05%
2022/11/04	1	45.50	0	0.00	45.65	1	2,160	0.05%
2022/11/02	5	45.70	3	45.77	45.70	2	2,194	0.09%
2022/11/01	1	45.15	0	0.00	45.45	1	2,199	0.05%
2022/10/31	3	45.33	1	45.50	45.20	2	2,201	0.09%
2022/10/28	1	45.50	4	45.76	45.50	-3	2,201	-0.14%
2022/10/26	60	45.47	0	0.00	45.50	60	2,227	2.69%
2022/10/24	0	0.00	1	46.20	45.95	-1	2,225	-0.04%
2022/10/21	1	46.14	0	0.00	45.60	1	2,226	0.05%
2022/10/20	1	45.30	0	0.00	45.95	1	2,224	0.04%
2022/10/19	3	46.35	0	0.00	46.00	3	2,210	0.14%
2022/10/18	0	0.00	1	46.65	46.30	-1	2,214	-0.05%
2022/10/17	2	46.00	0	0.00	46.45	2	2,258	0.09%
2022/10/14	0	0.00	1	46.00	46.10	-1	2,267	-0.04%
2022/10/13	2	45.68	1	45.70	45.25	1	2,296	0.04%
2022/10/12	3	46.03	0	0.00	46.15	3	2,271	0.13%
2022/10/11	0.1	46.45	0	0.00	46.35	0.1	2,287	0.00%
2022/10/07	2	47.30	5	47.30	47.40	-3	2,296	-0.13%
2022/10/06	0	0.00	1	47.00	47.00	-1	2,319	-0.04%
2022/10/05	0	0.00	2	46.63	46.55	-2	2,364	-0.08%
2022/10/04	0	0.00	19	45.82	46.05	-19	2,371	-0.80%
2022/10/03	8	45.66	2	45.40	45.30	6	2,379	0.25%
2022/09/30	2	45.53	0	0.00	45.85	2	2,401	0.08%
2022/09/29	2	45.60	0.1	45.85	45.95	1.9	2,429	0.08%
2022/09/28	10	45.58	0	0.00	45.15	10	2,452	0.41%
2022/09/27	2	46.20	5	46.46	46.40	-3	2,460	-0.12%
2022/09/26	6	46.00	0	0.00	45.80	6	2,514	0.24%
2022/09/23	7	46.90	0	0.00	46.75	7	2,600	0.27%
2022/09/22	0	0.00	1	47.10	47.20	-1	2,734	-0.04%
2022/09/21	2	47.58	0	0.00	47.35	2	2,775	0.07%
2022/09/20	1	48.20	0	0.00	48.30	1	2,770	0.04%
2022/09/19	0	0.00	1	48.00	48.00	-1	2,802	-0.04%
2022/09/16	4	48.18	0	0.00	48.00	4	2,831	0.14%
2022/09/15	1	48.90	0	0.00	48.90	1	2,827	0.04%
2022/09/14	1	48.85	0	0.00	48.85	1	2,866	0.03%
2022/09/13	0	0.00	3	49.77	49.80	-3	2,901	-0.10%
2022/09/12	1	49.00	0	0.00	49.00	1	3,011	0.03%
2022/09/08	1	47.50	0	0.00	48.10	1	3,178	0.03%
2022/09/07	3	47.30	1	47.30	47.15	2	3,249	0.06%
2022/09/06	9.2	48.81	2	50.20	48.15	7.2	3,297	0.22%
2022/09/05	3	50.13	0	0.00	50.10	3	3,312	0.09%
2022/09/02	1	50.10	0	0.00	50.10	1	3,404	0.03%
2022/09/01	5	50.18	0	0.00	50.20	5	3,454	0.14%
2022/08/30	0.1	50.60	10	50.60	50.60	-10	3,605	-0.28%
2022/08/29	2	50.20	0	0.00	50.20	2	3,669	0.05%
2022/08/26	0	0.00	2	51.30	51.60	-2	3,781	-0.05%
2022/08/25	3	50.50	0	0.00	50.70	3	4,102	0.07%
2022/08/24	1	50.20	0	0.00	50.30	1	4,467	0.02%
2022/08/23	1	49.90	2	50.00	50.00	-1	6,013	-0.02%
2022/08/22	2	50.20	2	50.20	50.20	0	6,194	0.00%
2022/08/19	0	0.00	1	50.70	50.60	-1	6,346	-0.02%
2022/08/18	1	50.00	0	0.00	50.20	1	6,430	0.02%
2022/08/17	1	50.20	0	0.00	50.40	1	6,540	0.02%
2022/08/16	2.2	50.56	0	0.00	50.40	2.2	6,623	0.03%
2022/08/15	11	51.15	0	0.00	50.40	11	6,717	0.16%
2022/08/12	1	51.20	4.1	51.07	51.10	-3.1	6,721	-0.05%
2022/08/11	4	50.38	0	0.00	50.60	4	6,755	0.06%
2022/08/10	2.1	49.62	3	49.73	49.80	-0.9	6,770	-0.01%
2022/08/09	1	49.05	0	0.00	49.10	1	6,837	0.01%
2022/08/08	2	48.70	1	48.70	48.60	1	6,957	0.01%
2022/08/05	2	48.70	1.2	48.64	48.85	0.8	7,083	0.01%
2022/08/04	1	48.00	0	0.00	47.95	1	7,101	0.01%
2022/08/03	1	48.15	0	0.00	48.10	1	7,121	0.01%
2022/08/02	2.1	48.26	1	48.20	48.30	1.1	7,144	0.01%
2022/08/01	3	49.65	1	49.70	49.50	2	7,140	0.03%
2022/07/29	2	49.58	14	49.36	49.25	-12	7,144	-0.17%
2022/07/28	3	49.25	0	49.45	49.30	3	7,157	0.04%
2022/07/27	2	48.88	0	0.00	49.00	2	7,182	0.03%
2022/07/25	1	49.20	1	49.20	49.20	0	7,216	0.00%
2022/07/22	5	49.32	0	0.00	49.20	5	7,219	0.07%
2022/07/21	2	48.10	4	48.39	48.75	-2	7,194	-0.03%
2022/07/20	2	47.50	5	47.64	47.50	-3	7,182	-0.04%
2022/07/19	2.1	46.90	7	46.90	46.90	-5	7,176	-0.07%
2022/07/18	3	46.95	1	47.00	47.00	2	7,226	0.03%
2022/07/15	6	46.53	2	46.60	46.60	4	7,237	0.06%
2022/07/14	5	46.69	0	0.00	46.80	5	7,239	0.07%
2022/07/13	11	46.88	10	47.18	47.05	1	7,246	0.01%
2022/07/12	2	45.65	2	45.65	45.70	0	7,211	0.00%
2022/07/11	2	46.08	2	46.25	46.25	0	7,196	0.00%
2022/07/08	3	46.27	3	46.28	46.05	0	7,190	0.00%
2022/07/07	2	45.48	1.8	46.11	46.25	0.2	7,184	0.00%
2022/07/06	4.1	46.00	1	45.10	45.10	3.1	7,162	0.04%
2022/07/05	3	46.63	4	46.50	46.55	-1	7,137	-0.01%
2022/07/04	3	45.98	2	46.03	45.70	1	7,133	0.01%
2022/07/01	2	49.36	22	48.83	47.00	-20	7,121	-0.28%
2022/06/30	6.1	49.96	3	49.30	49.30	3.1	7,040	0.04%
2022/06/29	4	52.35	15	52.47	52.20	-11	6,921	-0.16%
2022/06/28	2	53.30	1	53.10	53.10	1	6,904	0.01%
2022/06/27	1	53.80	14	53.52	53.60	-13	6,921	-0.19%
2022/06/24	3	52.83	2	52.80	52.70	1	6,897	0.01%
2022/06/23	4	53.00	7	52.51	52.50	-3	6,879	-0.04%
2022/06/22	3	53.97	9	53.26	53.20	-6	6,844	-0.09%
2022/06/21	1	54.40	2	54.15	54.60	-1	6,830	-0.01%
2022/06/20	6	53.77	4	53.33	52.90	2	6,795	0.03%
2022/06/17	5.1	54.62	2	54.90	55.50	3.1	6,680	0.05%
2022/06/16	9	55.93	2	55.25	55.20	7	6,524	0.11%
2022/06/15	27	56.83	14	56.62	56.20	13	6,514	0.20%
2022/06/14	2	55.60	2	56.25	56.40	0	6,485	0.00%
2022/06/13	5	55.76	2	55.65	55.50	3	6,436	0.05%
2022/06/10	2	56.50	1	56.50	56.40	1	6,353	0.02%
2022/06/09	3	56.40	0	0.00	56.40	3	6,310	0.05%
2022/06/08	4	56.68	1	56.50	56.40	3	6,213	0.05%
2022/06/07	9	56.54	7	56.27	56.20	2	6,155	0.03%
2022/06/06	5	56.22	1	56.30	56.30	4	6,090	0.07%
2022/06/02	15	56.81	10	56.56	56.50	5	5,993	0.08%
2022/06/01	24	55.93	5.2	55.78	56.00	18.8	5,706	0.33%
2022/05/31	15.2	54.66	8	55.33	54.60	7.2	5,360	0.13%
2022/05/30	7	54.29	1	54.30	54.30	6	3,832	0.16%
2022/05/27	5	54.50	3.6	54.66	54.60	1.4	3,693	0.04%
2022/05/26	1	54.30	0	0.00	54.40	1	3,640	0.03%
2022/05/25	1	54.20	4	54.50	54.40	-3	3,678	-0.08%
2022/05/24	1.6	53.50	1	53.70	53.20	0.6	3,683	0.02%
2022/05/23	6	54.05	0	0.00	53.80	6	3,696	0.16%
2022/05/20	1	54.40	3	54.43	54.50	-2	3,641	-0.05%
2022/05/19	5	54.24	1	54.20	54.00	4	3,686	0.11%
2022/05/18	2	55.10	1	55.00	55.60	1	3,604	0.03%
2022/05/17	3.1	54.81	6	55.67	54.90	-2.9	3,578	-0.08%
2022/05/16	4	57.00	14	56.31	55.90	-10	3,497	-0.29%
2022/05/13	15.1	59.33	35	59.29	58.50	-20	3,385	-0.59%
2022/05/12	4	61.10	3	61.23	61.00	1	3,285	0.03%
2022/05/11	5	60.98	12	60.83	61.30	-7	3,294	-0.21%
2022/05/10	1	61.10	0	0.00	61.50	1	3,401	0.03%
2022/05/09	0	0.00	3	60.70	60.50	-3	3,395	-0.09%
2022/05/06	1	60.30	0	0.00	60.50	1	3,424	0.03%
2022/05/05	11	61.09	1	61.40	61.30	10	3,468	0.29%
2022/05/03	0	0.00	2	59.20	59.90	-2	3,499	-0.06%
2022/04/29	3	59.00	0	0.00	59.00	3	3,495	0.09%
2022/04/28	1	58.60	0.1	58.50	59.00	1	3,522	0.03%
2022/04/27	0	0.00	1	58.20	58.50	-1	3,536	-0.03%
2022/04/25	0.1	59.50	3	59.60	59.50	-3	3,530	-0.08%
2022/04/22	1	59.70	2	60.20	60.60	-1	3,496	-0.03%
2022/04/20	0	0.00	1	60.40	60.50	-1	3,461	-0.03%
2022/04/19	0.1	60.30	0	0.00	60.10	0.1	3,474	0.00%
2022/04/18	2.1	60.74	0	0.00	60.60	2.1	3,473	0.06%
2022/04/15	0	0.00	2.1	60.60	60.60	-2.1	3,480	-0.06%
2022/04/14	0	0.00	1	61.20	61.10	-1	3,541	-0.03%
2022/04/12	3	60.30	2	60.20	60.20	1	3,788	0.03%
2022/04/11	0.1	60.50	10	60.80	60.20	-10	3,787	-0.26%
2022/04/08	1	60.80	0	0.00	60.80	1	3,784	0.03%
2022/04/07	3	61.43	3.2	61.51	60.80	-0.2	3,773	-0.01%
2022/04/06	5	61.90	1	62.10	61.80	4	3,737	0.11%
2022/04/01	2	62.15	1	62.59	62.10	1	3,705	0.03%
2022/03/31	1	63.50	1	62.80	62.80	0	3,688	0.00%
2022/03/30	0.1	62.70	2	62.80	62.60	-2	3,663	-0.05%
2022/03/28	1	63.00	3	62.70	63.20	-2	3,650	-0.05%
2022/03/25	0	0.00	16	63.00	62.80	-16	3,645	-0.44%
2022/03/22	0	0.00	3	62.70	62.80	-3	3,661	-0.08%
2022/03/18	0	0.00	3	62.87	62.70	-3	3,685	-0.08%
2022/03/17	6	62.65	2	62.80	62.90	4	3,647	0.11%
2022/03/16	2	61.45	4.5	61.04	61.40	-2.5	3,647	-0.07%
2022/03/15	0	0.00	4	61.80	61.20	-4	3,661	-0.11%
2022/03/14	1	62.40	4	62.20	62.10	-3	3,671	-0.08%
2022/03/11	1	62.40	2	62.35	62.40	-1	3,733	-0.03%
2022/03/09	2	62.00	2	61.95	61.90	0	3,785	0.00%
2022/03/08	1	62.40	7	62.20	61.90	-6	3,808	-0.16%
2022/03/07	2	62.30	8	62.04	62.60	-6	3,803	-0.16%
2022/03/04	2	63.90	1	63.70	63.70	1	3,830	0.03%
2022/03/03	8	64.75	1	64.90	64.70	7	3,864	0.18%
2022/03/02	1	64.60	1	64.90	64.80	0	3,932	0.00%
2022/03/01	6	64.85	3	64.97	64.80	3	3,908	0.08%
2022/02/25	11	63.83	2	63.30	63.80	9	3,836	0.23%
2022/02/24	12	64.24	13	63.78	63.70	-1	3,779	-0.03%
2022/02/23	5	64.68	10	64.47	64.60	-5	3,696	-0.13%
2022/02/22	7	63.67	0	0.00	63.90	7	3,637	0.19%
2022/02/21	3	64.03	13	63.80	64.00	-10	3,645	-0.27%
2022/02/17	4	63.48	5	63.52	63.10	-1	3,784	-0.03%
2022/02/16	1	62.40	8	62.69	62.90	-7	3,852	-0.18%
2022/02/15	1	62.00	0	0.00	62.00	1	3,898	0.03%
2022/02/14	3	62.20	3	62.13	62.30	0	4,021	0.00%
2022/02/11	1	62.60	0	0.00	63.30	1	4,071	0.02%
2022/02/10	3	63.20	8.8	63.21	63.60	-5.8	4,106	-0.14%
2022/02/08	1	60.60	1	61.20	61.10	0	4,088	0.00%
2022/02/07	3	60.13	1	60.10	60.20	2	4,198	0.05%
2022/01/26	3	60.33	0	0.00	60.00	3	4,219	0.07%
2022/01/25	3	60.57	0	0.00	60.40	3	4,375	0.07%
2022/01/24	2	61.55	1	61.90	61.50	1	4,369	0.02%
2022/01/21	1	61.90	0	0.00	62.00	1	4,417	0.02%
2022/01/20	1.1	61.59	1	61.80	62.00	0.1	4,457	0.00%
2022/01/19	3	62.10	0	0.00	62.00	3	4,484	0.07%
2022/01/18	2	62.75	2	63.15	62.60	0	4,506	0.00%
2022/01/17	1	62.20	2	62.40	62.40	-1	4,573	-0.02%
2022/01/14	2	62.80	51	62.50	62.40	-49	4,656	-1.05%
2022/01/13	2	62.90	0.1	63.30	63.30	2	4,815	0.04%
2022/01/12	0	0.00	3	63.03	63.30	-3	4,944	-0.06%
2022/01/11	4	63.48	3.1	63.70	63.40	0.9	5,062	0.02%
2022/01/10	3	64.20	0	0.00	64.00	3	5,313	0.06%
2022/01/07	3	64.47	1	64.40	64.20	2	5,567	0.04%
2022/01/06	3	65.30	2	65.85	65.70	1	5,601	0.02%
2022/01/05	15.1	66.37	4	66.18	66.20	11.1	5,650	0.20%
2022/01/03	2	64.30	1	64.30	64.20	1	5,781	0.02%
2021/12/29	1	65.10	4	65.03	64.90	-3	6,247	-0.05%
2021/12/27	3	64.93	1	65.00	65.00	2	7,234	0.03%
2021/12/24	1	64.80	1	64.90	64.60	0	7,497	0.00%
2021/12/23	0	0.00	1	64.70	64.60	-1	7,932	-0.01%
2021/12/22	1	64.10	6	64.20	64.10	-5	8,081	-0.06%
2021/12/21	1	64.00	1	64.10	64.10	0	8,253	0.00%
2021/12/20	2.1	63.66	3	63.70	63.60	-0.9	8,387	-0.01%
2021/12/17	0.1	64.00	2	63.90	63.90	-1.9	8,733	-0.02%
2021/12/15	5	64.08	6	64.07	63.90	-1	9,158	-0.01%
2021/12/14	0.1	64.33	9	64.20	64.20	-8.9	9,301	-0.10%
2021/12/10	1	65.50	2	65.55	65.30	-1	9,585	-0.01%
2021/12/09	0	0.00	2	64.75	65.20	-2	9,552	-0.02%
2021/12/08	0	0.00	1	64.20	64.30	-1	9,529	-0.01%
2021/12/07	6	64.38	6	64.38	64.30	0	9,514	0.00%
2021/12/06	11	65.23	4	65.18	65.50	7	9,462	0.07%
2021/12/03	6	64.50	1	64.50	64.40	5	9,490	0.05%
2021/12/02	6	64.87	0	0.00	64.30	6	9,489	0.06%
2021/12/01	1	64.60	1	64.70	64.90	0	9,490	0.00%
2021/11/30	3	65.30	0	0.00	65.20	3	9,519	0.03%
2021/11/29	1	65.20	4	64.95	65.00	-3	9,497	-0.03%
2021/11/26	2	65.85	5	65.18	65.10	-3	9,469	-0.03%
2021/11/25	1	66.70	2	66.80	66.60	-1	9,412	-0.01%
2021/11/24	2	66.85	41	66.66	67.10	-39	9,427	-0.41%
2021/11/23	27	66.62	4	66.53	66.60	23	9,460	0.24%
2021/11/22	0	0.00	1	67.20	67.10	-1	9,442	-0.01%
2021/11/19	4.3	66.79	0	0.00	66.70	4.3	9,486	0.04%
2021/11/18	13	67.26	1	67.10	67.10	12	9,548	0.13%
2021/11/17	6	67.00	6	67.48	66.90	0	9,682	0.00%
2021/11/16	6.6	67.16	6	67.22	67.30	0.6	9,779	0.01%
2021/11/15	5.2	68.18	18	68.12	68.00	-12.9	9,836	-0.13%
2021/11/12	3	69.07	0	0.00	68.90	3	9,928	0.03%
2021/11/11	16	70.59	9	69.72	69.30	7	9,930	0.07%
2021/11/10	5	70.10	5	70.06	70.20	0	9,851	0.00%
2021/11/09	3	69.43	11	69.50	69.60	-8	9,853	-0.08%
2021/11/08	1	69.30	11	69.32	69.60	-10	9,847	-0.10%
2021/11/05	2	69.85	1	69.70	70.00	1	9,845	0.01%
2021/11/04	6	70.50	28	70.59	70.00	-22	9,782	-0.22%
2021/11/03	4	69.68	14	69.63	69.80	-10	9,643	-0.10%
2021/11/02	17	69.45	6	69.72	69.10	11	9,609	0.11%
2021/11/01	3	68.60	6	68.45	68.60	-3	9,474	-0.03%
2021/10/29	14	68.36	3	68.67	68.80	11	9,456	0.12%
2021/10/28	11	68.73	10	68.61	68.60	1	9,393	0.01%
2021/10/27	7	67.73	4	67.55	67.70	3	9,316	0.03%
2021/10/26	16	68.06	1	68.20	68.00	15	9,311	0.16%
2021/10/25	9	68.51	6	68.42	68.30	3	9,279	0.03%
2021/10/22	8	67.34	3.1	67.56	67.90	5	9,259	0.05%
2021/10/21	26	67.28	9.5	67.28	66.50	16.5	9,213	0.18%
2021/10/20	27	67.70	5	68.10	67.90	22	9,154	0.24%
2021/10/19	10	68.48	0	0.00	68.00	10	9,037	0.11%
2021/10/18	11	69.50	33	69.72	68.70	-22	8,913	-0.25%
2021/10/15	10.5	70.73	18	70.48	70.80	-7.5	8,729	-0.09%
2021/10/14	2	69.25	0	0.00	68.50	2	8,527	0.02%
2021/10/13	2	68.60	14	68.46	69.00	-12	8,468	-0.14%
2021/10/12	32	68.19	5	68.76	67.90	27	8,397	0.32%
2021/10/08	5	70.04	15	70.27	70.10	-10	8,305	-0.12%
2021/10/07	9	69.54	13	69.36	69.40	-4	8,151	-0.05%
2021/10/06	33	68.98	12	69.24	68.30	21	8,078	0.26%
2021/10/05	49	69.90	24	69.70	71.20	25	7,773	0.32%
2021/10/04	7	70.11	52.1	70.47	70.90	-45.1	7,414	-0.61%
2021/10/01	31	68.35	70.5	69.14	67.60	-39.5	6,842	-0.58%
2021/09/30	49	70.88	51.1	70.28	70.30	-2.1	6,600	-0.03%
2021/09/29	18.1	68.70	5	68.58	68.70	13.1	6,218	0.21%
2021/09/28	17	68.96	17	69.03	69.40	0	6,209	0.00%
2021/09/27	6	68.60	12	68.49	68.80	-6	6,058	-0.10%
2021/09/24	24	68.91	26	69.16	68.70	-2	5,961	-0.03%
2021/09/23	32.1	67.54	35	67.54	68.00	-3	5,645	-0.05%
2021/09/22	33	65.10	16	65.02	66.20	17	5,330	0.32%
2021/09/17	20	66.09	13	65.68	66.50	7	5,240	0.13%
2021/09/16	10	64.60	4	65.20	64.40	6	5,113	0.12%
2021/09/15	29	65.52	24	65.26	65.00	5	5,073	0.10%
2021/09/14	6	62.92	0	0.00	62.80	6	4,849	0.12%
2021/09/13	4	62.98	0	0.00	63.00	4	4,862	0.08%
2021/09/10	2	63.25	10	63.40	63.50	-8	4,890	-0.16%
2021/09/09	9	63.30	10	63.20	63.50	-1	5,004	-0.02%
2021/09/08	9	63.22	1	63.00	62.90	8	5,002	0.16%
2021/09/07	7	64.31	1	64.40	64.30	6	4,951	0.12%
2021/09/06	6	64.62	7	64.56	64.00	-1	4,946	-0.02%
2021/09/03	12	64.23	6	64.22	64.90	6	4,952	0.12%
2021/09/02	17	64.71	0	0.00	64.20	17	4,909	0.35%
2021/09/01	9	65.83	2	66.00	65.60	7	4,851	0.14%
2021/08/31	2	65.90	0	0.00	66.30	2	4,845	0.04%
2021/08/30	9	65.81	2	65.80	66.20	7	4,853	0.14%
2021/08/27	7	66.27	12	66.13	66.20	-5	4,900	-0.10%
2021/08/26	9	65.03	2	65.25	65.70	7	4,919	0.14%
2021/08/25	6	65.72	2	66.10	65.70	4	5,051	0.08%
2021/08/24	13	66.64	19	66.59	65.70	-6	5,050	-0.12%
2021/08/23	21	67.05	10	66.97	67.30	11	5,006	0.22%
2021/08/20	0	0.00	5	65.22	65.90	-5	4,871	-0.10%
2021/08/19	7	64.59	3.5	64.77	64.50	3.5	4,791	0.07%
2021/08/18	4	64.75	13	64.98	66.80	-9	4,610	-0.20%
2021/08/17	0	0.00	4	64.20	64.40	-4	4,482	-0.09%
2021/08/16	1	63.60	0	0.00	63.90	1	4,440	0.02%
2021/08/13	1	64.50	4	64.15	64.00	-3	4,433	-0.07%
2021/08/12	0	0.00	4	63.93	63.80	-4	4,405	-0.09%
2021/08/11	5.5	62.60	6	62.93	63.30	-0.5	4,404	-0.01%
2021/08/10	1	62.20	1	62.10	62.20	0	4,479	0.00%
2021/08/09	0	0.00	5	63.00	62.80	-5	4,608	-0.11%
2021/08/06	0	0.00	6	63.68	63.70	-6	4,665	-0.13%
2021/08/05	2	63.05	5	63.02	63.20	-3	4,772	-0.06%
2021/08/02	0	0.00	2	62.10	62.20	-2	5,105	-0.04%
2021/07/30	7	61.86	1	61.90	61.60	6	5,173	0.12%
2021/07/29	1	63.10	5	62.60	62.70	-4	5,196	-0.08%
2021/07/28	2	62.60	14.8	62.02	62.20	-12.8	5,306	-0.24%
2021/07/27	3	62.53	0	0.00	62.50	3	5,499	0.05%
2021/07/26	8.3	62.76	1	63.60	63.10	7.3	5,680	0.13%
2021/07/23	0	0.00	2	62.60	62.60	-2	5,639	-0.04%
2021/07/22	2	62.15	1	62.40	62.40	1	5,708	0.02%
2021/07/21	4	63.58	4	63.30	63.00	0	5,794	0.00%
2021/07/20	0	0.00	11	64.65	64.20	-11	5,755	-0.19%
2021/07/19	0	0.00	2	65.80	65.80	-2	5,777	-0.03%
2021/07/16	1	66.30	8	66.30	66.50	-7	5,967	-0.12%
2021/07/15	13	66.80	34	66.77	66.70	-21	6,086	-0.35%
2021/07/14	10	65.90	1	66.10	65.80	9	6,100	0.15%
2021/07/13	2	66.10	3	66.50	66.10	-1	6,153	-0.02%
2021/07/12	0	0.00	1	65.80	65.80	-1	6,170	-0.02%
2021/07/09	0	0.00	2	65.00	65.00	-2	6,253	-0.03%
2021/07/08	1.2	65.41	0	0.00	65.50	1.2	6,399	0.02%
2021/07/07	7	65.64	2	65.65	65.50	5	6,501	0.08%
2021/07/06	6	66.03	3	66.27	66.00	3	6,572	0.05%
2021/07/05	6.1	66.53	6	66.53	67.00	0.1	6,628	0.00%
2021/07/02	1	65.00	3	64.63	65.00	-2	6,607	-0.03%
2021/07/01	4	65.63	2	65.10	65.10	2	6,709	0.03%
2021/06/30	3	65.97	1.4	65.86	65.70	1.6	6,760	0.02%
2021/06/29	0	0.00	3	65.33	65.30	-3	6,904	-0.04%
2021/06/28	1	65.20	0	0.00	65.30	1	7,157	0.01%
2021/06/25	8	65.80	2	65.95	65.60	6	7,238	0.08%
2021/06/24	3	65.50	1	65.60	65.40	2	7,302	0.03%
2021/06/23	0	0.00	1	64.90	65.10	-1	7,422	-0.01%
2021/06/22	2	64.05	0	0.00	63.90	2	7,633	0.03%
2021/06/21	2	64.50	44.1	64.43	64.20	-42.1	7,891	-0.53%
2021/06/18	5	65.88	5	65.58	65.70	0	8,989	0.00%
2021/06/17	1	65.00	14.4	64.78	65.00	-13.4	9,076	-0.15%
2021/06/16	1	64.60	5	64.86	64.60	-4	9,342	-0.04%
2021/06/15	2	65.05	0	0.00	65.00	2	9,745	0.02%
2021/06/11	4	64.90	2	64.80	64.90	2	10,415	0.02%
2021/06/10	7	63.81	1	64.30	64.20	6	10,545	0.06%
2021/06/09	1	63.40	0	0.00	63.40	1	10,719	0.01%
2021/06/08	7	64.11	0	0.00	64.40	7	11,187	0.06%
2021/06/07	2	63.50	1	63.60	63.50	1	11,381	0.01%
2021/06/04	20	63.94	1	64.20	64.00	19	11,419	0.17%
2021/06/03	7	65.51	4	65.68	65.10	3	11,503	0.03%
2021/06/02	20	66.60	11	66.88	65.90	9	11,547	0.08%
2021/06/01	5	65.84	4	66.40	66.40	1	11,512	0.01%
2021/05/31	6	64.60	0	0.00	65.30	6	11,685	0.05%
2021/05/28	0	0.00	1	65.00	64.60	-1	11,746	-0.01%
2021/05/27	0	0.00	1	64.00	64.00	-1	11,840	-0.01%
2021/05/26	0.8	64.00	4	63.83	64.00	-3.2	12,006	-0.03%
2021/05/25	3	64.20	5	64.14	64.30	-2	12,460	-0.02%
2021/05/24	8	63.39	5	62.96	63.50	3	13,058	0.02%
2021/05/21	5	63.00	18	63.10	63.10	-13	13,201	-0.10%
2021/05/20	2	62.30	1	62.30	62.20	1	13,440	0.01%
2021/05/19	2.3	61.83	2	62.05	62.10	0.3	13,616	0.00%
2021/05/18	1	61.40	11	61.07	62.70	-10	13,799	-0.07%
2021/05/17	22	58.05	23	58.16	57.80	-1	13,988	-0.01%
2021/05/14	7	61.64	3	61.97	60.90	4	14,093	0.03%
2021/05/13	5	61.20	22	59.68	61.20	-17	14,457	-0.12%
2021/05/12	6	59.43	16	59.89	59.80	-10	14,679	-0.07%
2021/05/11	8	62.54	5	63.22	62.00	3	15,153	0.02%
2021/05/10	0	0.00	6	65.13	65.40	-6	15,223	-0.04%
2021/05/07	11	65.71	16	66.04	66.20	-5	15,477	-0.03%
2021/05/06	14	64.36	5	64.52	64.40	9	15,780	0.06%
2021/05/05	9	64.49	12	64.93	63.60	-3	16,217	-0.02%
2021/05/04	6	64.35	21	63.85	64.20	-15	16,250	-0.09%
2021/05/03	32	67.53	5	67.04	66.70	27	16,320	0.17%
2021/04/29	7	69.20	5	69.34	69.00	2	16,341	0.01%
2021/04/28	4	69.65	1	69.80	69.70	3	16,457	0.02%
2021/04/27	14	70.61	2	70.70	70.70	12	16,704	0.07%
2021/04/26	32	69.91	4	69.70	69.60	28	16,916	0.17%
2021/04/23	2	69.40	5	70.00	69.60	-3	17,894	-0.02%
2021/04/22	11	70.34	18	69.86	69.30	-7	19,364	-0.04%
2021/04/21	47	71.06	2	71.10	70.80	45	21,177	0.21%
2021/04/20	6	71.15	13	71.14	71.00	-7	23,422	-0.03%
2021/04/19	5.6	71.13	9	71.18	71.10	-3.4	24,127	-0.01%
2021/04/16	4	71.48	2	71.85	71.70	2	24,288	0.01%
2021/04/15	5	70.18	6	70.37	70.80	-1	24,357	0.00%
2021/04/14	4	71.33	6	70.95	71.10	-2	24,344	-0.01%
2021/04/13	10	72.49	10	72.68	72.10	0	24,468	0.00%
2021/04/12	12	72.46	11	72.17	72.10	1	24,572	0.00%
2021/04/09	32	72.03	5	72.22	72.00	27	24,711	0.11%
2021/04/08	13	72.35	7	72.44	72.30	6	24,687	0.02%
2021/04/07	8	73.08	4.5	72.85	73.10	3.5	24,603	0.01%
2021/04/06	6	72.23	9	72.23	72.10	-3	24,526	-0.01%
2021/04/01	12.3	72.16	14	71.80	71.90	-1.7	24,495	-0.01%
2021/03/31	22	72.90	8	72.89	72.60	14	24,416	0.06%
2021/03/30	7	74.26	13	74.46	74.80	-6	24,191	-0.02%
2021/03/29	8	74.14	7	74.37	74.10	1	24,121	0.00%
2021/03/26	15	74.00	2	74.10	73.80	13	24,108	0.05%
2021/03/25	19.2	74.64	14	74.79	74.10	5.2	24,013	0.02%
2021/03/24	34	75.68	21	76.07	75.40	13	23,836	0.05%
2021/03/23	74.2	76.87	101.2	77.37	76.10	-27.1	23,564	-0.11%	大賣/
2021/03/22	10	73.38	4	73.45	74.00	6	22,465	0.03%
2021/03/19	43.1	73.38	25	73.26	73.00	18.1	22,308	0.08%
2021/03/18	23	74.95	28	74.74	74.80	-5	22,105	-0.02%
2021/03/17	29.1	74.17	43	74.89	73.40	-13.9	21,765	-0.06%
2021/03/16	15	72.65	12.8	73.02	72.50	2.3	21,200	0.01%
2021/03/15	4.2	72.60	6	72.80	72.80	-1.8	21,150	-0.01%
2021/03/12	16	72.85	17.5	72.88	73.30	-1.5	21,192	-0.01%
2021/03/11	10	71.19	29	71.07	71.30	-19	21,120	-0.09%
2021/03/10	3	69.83	3	69.97	69.60	0	20,960	0.00%
2021/03/09	12.8	68.18	22	68.22	69.00	-9.2	20,933	-0.04%
2021/03/08	40	69.86	1	69.20	69.00	39	20,785	0.19%
2021/03/05	13	70.42	4.3	70.39	70.00	8.7	20,689	0.04%
2021/03/04	25	70.82	20.2	71.44	70.50	4.8	20,660	0.02%
2021/03/03	10	69.33	16	70.41	70.80	-6	20,431	-0.03%
2021/03/02	3.4	70.30	6	70.35	69.30	-2.6	20,303	-0.01%
2021/02/26	12	70.49	10	70.35	70.00	2	20,163	0.01%
2021/02/25	36	71.78	9	71.90	71.30	27	19,931	0.14%
2021/02/24	38.1	71.43	65	71.80	70.60	-26.9	19,489	-0.14%
2021/02/23	22	69.47	16.1	69.26	69.70	5.9	18,843	0.03%
2021/02/22	13	69.84	12	69.85	69.70	1	18,685	0.01%
2021/02/19	21	69.11	6	69.60	69.40	15	18,424	0.08%
2021/02/18	18	70.31	13	70.08	70.20	5	18,213	0.03%
2021/02/17	13	69.47	11	69.53	69.90	2	17,982	0.01%
2021/02/05	10.1	70.62	0	0.00	70.40	10.1	17,708	0.06%
2021/02/04	55.5	70.66	19	70.52	70.40	36.5	17,457	0.21%
2021/02/03	46.2	73.38	35	73.41	72.50	11.1	17,039	0.07%
2021/02/02	24	75.10	16	75.01	73.60	8	16,672	0.05%
2021/02/01	28	73.17	7	74.31	74.90	21	15,953	0.13%
2021/01/29	26	76.38	9	76.37	74.80	17	15,757	0.11%
2021/01/28	41	76.72	6	77.37	77.20	35	15,459	0.23%
2021/01/27	30	77.70	18.4	76.65	78.20	11.6	15,072	0.08%
2021/01/26	18	74.94	33.1	74.49	74.40	-15.1	14,563	-0.10%
2021/01/25	22	75.54	14	76.36	75.30	8	14,395	0.06%
2021/01/22	7	74.51	26.4	74.59	75.60	-19.4	14,088	-0.14%
2021/01/21	21.2	73.27	24	73.06	72.50	-2.8	13,851	-0.02%
2021/01/20	44.2	73.30	20	73.35	72.10	24.2	13,646	0.18%
2021/01/19	37.3	76.27	17	76.70	76.00	20.3	13,299	0.15%
2021/01/18	81.4	74.62	133.6	75.44	77.30	-52.2	12,960	-0.40%	大賣/
2021/01/15	190.2	76.38	139.5	76.47	75.60	50.7	11,917	0.43%	大買/大賣/
2021/01/14	161	75.97	127	75.51	76.90	34	10,349	0.33%	大買/大賣/
2021/01/13	602.6	69.14	611	70.37	72.80	-8.4	8,308	-0.10%	大買/大賣/
2021/01/12	25	67.70	33.7	67.70	67.70	-8.7	5,923	-0.15%
2021/01/11	5	61.60	32	61.60	61.60	-27	5,142	-0.53%
2021/01/08	18	55.05	8	55.51	56.00	10	4,890	0.20%
2021/01/07	3	55.27	1	55.30	55.60	2	4,712	0.04%
2021/01/06	18	56.07	12	57.00	55.70	6	4,613	0.13%
2021/01/05	8	56.08	19	56.04	56.10	-11	4,309	-0.26%
2021/01/04	6	54.82	13.2	55.25	55.60	-7.2	4,071	-0.18%
2020/12/31	8.3	53.98	6.1	53.70	53.40	2.2	3,844	0.06%
2020/12/30	1	53.50	0	0.00	53.60	1	3,760	0.03%
2020/12/29	13	53.46	0	0.00	53.40	13	3,724	0.35%
2020/12/28	0	0.00	4	54.13	54.00	-4	3,684	-0.11%
2020/12/25	19	53.67	11	53.75	53.70	8	3,627	0.22%
2020/12/24	7	52.83	5	53.16	52.70	2	3,521	0.06%
2020/12/23	1	52.10	1	52.30	52.10	0	3,454	0.00%
2020/12/22	6	52.30	1.5	52.87	52.00	4.5	3,437	0.13%
2020/12/21	9	52.13	1.5	52.04	52.20	7.5	3,413	0.22%
2020/12/18	6	52.13	2	52.40	51.90	4	3,403	0.12%
2020/12/16	2.1	52.45	2	52.75	52.90	0.1	3,354	0.00%
2020/12/15	0	0.00	11	52.37	52.00	-11	3,341	-0.33%
2020/12/14	1	52.90	0	0.00	52.70	1	3,279	0.03%
2020/12/11	5	52.82	1.1	53.06	53.00	3.9	3,205	0.12%
2020/12/10	9	53.43	4	53.60	53.20	5	3,128	0.16%
2020/12/09	41	54.94	1	55.20	54.70	40	2,998	1.33%
2020/12/08	6	55.12	3.5	55.15	54.70	2.5	2,877	0.09%
2020/12/07	42	54.31	20.5	55.33	56.30	21.5	2,632	0.82%
2020/12/04	1	52.50	1	52.30	52.50	0	2,227	0.00%
2020/12/03	3	51.73	0	51.70	51.60	3	2,175	0.14%
2020/12/02	0.4	52.20	0	0.00	52.20	0.4	2,119	0.02%
2020/12/01	1	52.40	1	52.20	52.40	0	2,123	0.00%
2020/11/30	4	52.33	3	52.40	52.60	1	2,111	0.05%
2020/11/27	0.4	52.10	3	52.10	52.10	-2.6	2,002	-0.13%
2020/11/26	0	0.00	1	52.20	52.20	-1	2,000	-0.05%
2020/11/24	6	51.82	0	0.00	51.60	6	2,028	0.30%
2020/11/23	1	52.30	3	52.30	52.40	-2	2,003	-0.10%
2020/11/20	1	52.10	1	52.00	52.10	0	1,960	0.00%
2020/11/19	10	51.70	0	0.00	51.50	10	1,946	0.51%
2020/11/18	2	51.50	1	51.70	51.80	1	1,948	0.05%
2020/11/17	1	51.20	1	51.40	51.30	0	1,939	0.00%
2020/11/16	1	51.40	0	0.00	51.50	1	1,987	0.05%
2020/11/13	5	51.22	0	51.20	51.00	5	1,988	0.25%
2020/11/11	2	52.10	1	52.00	52.30	1	1,952	0.05%
2020/11/10	3	51.80	0.2	51.80	51.60	2.9	1,934	0.15%
2020/11/09	5	51.50	0	0.00	51.70	5	1,966	0.25%
2020/11/05	1	51.20	0	0.00	51.20	1	1,984	0.05%
2020/11/04	0	0.00	2	51.25	51.10	-2	1,995	-0.10%
2020/11/03	0	0.00	1	51.00	51.10	-1	2,012	-0.05%
2020/11/02	0	0.00	2	50.35	50.30	-2	2,025	-0.10%
2020/10/30	2.2	50.21	0	0.00	50.10	2.2	2,045	0.11%
2020/10/29	2	50.20	2	50.20	50.40	0	2,036	0.00%
2020/10/27	0	0.00	1	51.20	51.20	-1	2,070	-0.05%
2020/10/22	1	51.50	0	0.00	51.30	1	2,165	0.05%
2020/10/20	1	51.50	0	0.00	51.60	1	2,272	0.04%
2020/10/19	0	0.00	1	51.90	51.90	-1	2,330	-0.04%
2020/10/12	0	0.00	2	51.70	52.00	-2	2,723	-0.07%
2020/10/08	1	52.10	3	52.20	52.10	-2	2,790	-0.07%
2020/10/06	0	0.00	2	51.90	51.90	-2	2,864	-0.07%
2020/09/28	1	51.10	1	51.00	51.00	0	3,033	0.00%
2020/09/25	2	50.60	2	50.40	50.40	0	3,081	0.00%
2020/09/24	3	50.10	2	50.02	50.30	1	3,106	0.03%
2020/09/23	3	51.37	0	0.00	51.40	3	3,069	0.10%
2020/09/22	1	52.40	0	0.00	52.00	1	3,132	0.03%
2020/09/21	0	0.00	3	53.60	53.00	-3	3,162	-0.09%
2020/09/18	1	52.90	0	0.00	52.60	1	3,183	0.03%
2020/09/17	0	0.00	1	52.90	52.90	-1	3,232	-0.03%
2020/09/16	0	0.00	1	53.00	53.00	-1	3,255	-0.03%
2020/09/11	0	0.00	1	52.50	52.70	-1	3,368	-0.03%
2020/09/09	1	52.00	2	51.81	52.10	-1	3,405	-0.03%
2020/09/08	1	52.40	0	0.00	52.30	1	3,422	0.03%
2020/09/04	10	52.45	0	0.00	52.50	10	3,478	0.29%
2020/09/03	6	53.65	0	0.00	53.30	6	3,473	0.17%
2020/09/01	0	0.00	1	53.20	53.00	-1	3,495	-0.03%
2020/08/31	3	52.20	1	53.20	52.20	2	3,513	0.06%
2020/08/28	1	52.70	0	0.00	53.00	1	3,494	0.03%
2020/08/27	0	0.00	1	53.20	53.10	-1	3,529	-0.03%
2020/08/26	1	53.10	2	52.90	53.30	-1	3,540	-0.03%
2020/08/25	1	53.00	0	0.00	53.10	1	3,558	0.03%
2020/08/21	1	52.00	0	0.00	51.80	1	3,590	0.03%
2020/08/20	4	51.50	5	52.30	51.20	-1	3,581	-0.03%
2020/08/19	1	53.80	9	53.80	53.50	-8	3,523	-0.23%
2020/08/18	9	54.20	1	53.90	54.00	8	3,510	0.23%
2020/08/17	1	54.30	1	54.00	54.30	0	3,521	0.00%
2020/08/14	1	53.30	3	53.40	53.60	-2	3,521	-0.06%
2020/08/13	3	53.07	0	0.00	53.10	3	3,519	0.09%
2020/08/12	0	0.00	5	53.30	53.60	-5	3,485	-0.14%
2020/08/11	0	0.00	1	54.00	53.70	-1	3,501	-0.03%
2020/08/10	1	54.30	0	0.00	54.40	1	3,522	0.03%
2020/08/06	0	0.00	1	55.00	54.80	-1	3,566	-0.03%
2020/08/05	0	0.00	3	54.70	54.50	-3	3,592	-0.08%
2020/08/03	4	53.93	2	54.00	53.90	2	3,640	0.05%
2020/07/31	0	0.00	1	54.70	54.20	-1	3,640	-0.03%
2020/07/29	1	53.70	0	0.00	53.70	1	3,676	0.03%
2020/07/28	1	54.10	1	53.90	53.60	0	3,734	0.00%
2020/07/27	3	53.77	1	53.90	53.60	2	3,923	0.05%
2020/07/24	3	54.93	2	54.70	54.20	1	3,912	0.03%
2020/07/23	1	55.30	1	56.20	55.30	0	3,881	0.00%
2020/07/22	3	57.77	1.1	57.91	58.00	1.9	3,845	0.05%
2020/07/21	0	0.00	3	57.27	57.60	-3	3,757	-0.08%
2020/07/20	2	57.05	0	0.00	56.90	2	3,695	0.05%
2020/07/17	8	58.00	0	0.00	57.70	8	3,632	0.22%
2020/07/16	1	57.70	0	0.00	58.00	1	3,580	0.03%
2020/07/15	6	57.83	0.1	57.20	57.20	6	3,552	0.17%
2020/07/14	3	58.10	1	58.00	57.70	2	3,530	0.06%
2020/07/13	2	57.80	2	57.60	58.00	0	3,522	0.00%
2020/07/10	1	57.20	3	57.40	57.10	-2	3,528	-0.06%
2020/07/09	3	58.77	10.2	58.00	58.00	-7.2	3,536	-0.20%
2020/07/08	4	57.93	21	58.04	58.20	-17	3,499	-0.49%
2020/07/07	7	58.11	4	58.33	57.90	3	3,496	0.09%
2020/07/06	0	0.00	4	57.85	57.80	-4	3,540	-0.11%
2020/07/03	1	56.90	5	57.00	57.00	-4	3,549	-0.11%
2020/07/02	2	56.90	0	0.00	57.40	2	3,543	0.06%
2020/07/01	7	57.37	2	57.70	57.00	5	3,542	0.14%
2020/06/30	15	56.17	15	56.42	56.50	0	3,455	0.00%
2020/06/29	1	55.30	1	55.60	55.20	0	3,419	0.00%
2020/06/24	12	55.82	2	55.75	55.90	10	3,392	0.29%
2020/06/23	4	54.58	0	0.00	54.70	4	3,334	0.12%
2020/06/22	1	54.00	1	54.20	54.40	0	3,338	0.00%
2020/06/19	6	54.45	0	0.00	54.10	6	3,365	0.18%
2020/06/18	1	54.90	6	55.13	55.20	-5	3,317	-0.15%
2020/06/17	0	0.00	3	54.63	54.50	-3	3,313	-0.09%
2020/06/16	0	0.00	1	54.10	54.10	-1	3,379	-0.03%
2020/06/15	6	53.50	0	0.00	53.10	6	3,485	0.17%
2020/06/12	2	53.80	1	54.00	53.80	1	3,523	0.03%
2020/06/11	3	55.00	0	0.00	54.50	3	3,600	0.08%
2020/06/10	0	0.00	1	55.70	55.70	-1	3,628	-0.03%
2020/06/08	1	55.40	1	55.60	55.80	0	3,846	0.00%
2020/06/05	3.1	55.66	2.1	55.41	55.50	0.9	3,834	0.02%
2020/06/04	13	55.08	1	55.10	55.20	12	3,822	0.31%
2020/06/03	1	55.00	1	54.90	55.20	0	3,835	0.00%
2020/06/02	2	54.20	0	0.00	54.30	2	3,837	0.05%
2020/06/01	1	54.20	1	54.30	54.00	0	3,825	0.00%
2020/05/28	1	53.70	1	54.30	53.70	0	3,791	0.00%
2020/05/26	0	0.00	4	54.13	54.00	-4	3,853	-0.10%
2020/05/25	2	53.00	1	53.20	53.20	1	3,859	0.03%
2020/05/21	1	54.70	0	0.00	55.10	1	3,856	0.03%
2020/05/20	0	0.00	5	54.60	54.70	-5	3,844	-0.13%
2020/05/19	1	54.30	6	54.33	54.50	-5	3,843	-0.13%
2020/05/15	1	55.80	0	0.00	54.80	1	3,815	0.03%
2020/05/13	7	56.51	1	56.60	56.80	6	3,739	0.16%
2020/05/12	1	56.50	0	0.00	56.50	1	3,743	0.03%
2020/05/11	2	57.15	2	57.70	57.40	0	3,742	0.00%
2020/05/08	0	0.00	3	56.47	56.20	-3	3,714	-0.08%
2020/05/07	2	55.90	0	0.00	56.00	2	3,679	0.05%
2020/05/06	2	55.95	0	0.00	55.50	2	3,663	0.05%
2020/05/05	1	56.80	3	55.90	55.90	-2	3,633	-0.06%
2020/05/04	7	55.77	7	56.01	56.30	0	3,626	0.00%
2020/04/30	13	57.82	5	57.70	57.60	8	3,581	0.22%
2020/04/29	0	0.00	1	54.90	54.90	-1	3,414	-0.03%
2020/04/28	1	54.60	0	0.00	54.60	1	3,425	0.03%
2020/04/24	1	53.80	0	0.00	53.60	1	3,505	0.03%
2020/04/23	0	0.00	1	53.90	53.80	-1	3,521	-0.03%
2020/04/21	2	53.40	1	52.40	52.40	1	3,505	0.03%
2020/04/20	1	54.60	0	0.00	54.40	1	3,478	0.03%
2020/04/17	1	54.60	0	0.00	54.50	1	3,472	0.03%
2020/04/16	3	53.93	1	54.00	54.00	2	3,419	0.06%
2020/04/15	2	54.45	2	54.45	54.50	0	3,391	0.00%
2020/04/10	1	54.40	0	0.00	54.30	1	3,367	0.03%
2020/04/09	22	55.67	8	54.96	54.80	14	3,354	0.42%
2020/04/08	2	52.35	4	52.58	53.40	-2	3,239	-0.06%
2020/04/07	0	0.00	2	51.05	51.20	-2	3,189	-0.06%
2020/04/01	2	49.35	0	0.00	49.00	2	3,164	0.06%
2020/03/31	0	0.00	1	49.30	49.50	-1	3,161	-0.03%
2020/03/30	0	0.00	0.1	49.50	49.25	-0.1	3,144	0.00%
2020/03/27	0	0.00	1	50.00	49.55	-1	3,154	-0.03%
2020/03/25	0	0.00	10	50.00	49.95	-10	3,165	-0.32%
2020/03/24	2	48.58	10	48.60	48.75	-8	3,153	-0.25%
2020/03/23	1	47.20	0	0.00	46.95	1	3,187	0.03%
2020/03/20	3	48.35	52	48.90	49.50	-49	3,220	-1.52%
2020/03/19	52	47.99	0	0.00	46.20	52	3,172	1.64%
2020/03/18	10	50.10	3	50.20	50.00	7	3,119	0.22%
2020/03/17	2	50.00	1	50.50	51.00	1	3,177	0.03%
2020/03/16	2	52.20	1	51.80	52.00	1	3,134	0.03%
2020/03/13	0	0.00	12	50.89	53.30	-12	3,082	-0.39%
2020/03/12	15	55.19	3	55.43	55.20	12	2,982	0.40%
2020/03/10	0	0.00	1	58.40	58.10	-1	2,910	-0.03%
2020/03/09	1	58.00	2	58.35	58.50	-1	2,907	-0.03%
2020/03/06	1	59.20	1	58.50	58.50	0	2,863	0.00%
2020/03/04	1	59.00	1	59.00	59.00	0	2,858	0.00%
2020/03/03	1	59.20	1	59.60	59.20	0	2,843	0.00%
2020/02/27	11	59.59	1	59.70	59.50	10	2,885	0.35%
2020/02/26	1	59.60	0	0.00	59.60	1	2,863	0.03%
2020/02/25	2	60.10	0	0.00	59.90	2	2,870	0.07%
2020/02/24	1	60.00	0	0.00	60.10	1	2,888	0.03%
2020/02/21	1	60.50	7	60.60	60.50	-6	2,895	-0.21%
2020/02/20	3	60.90	0	0.00	60.70	3	2,941	0.10%
2020/02/19	0	0.00	1	61.10	61.10	-1	2,964	-0.03%
2020/02/17	1	60.80	0	0.00	60.60	1	3,025	0.03%
2020/02/10	0	0.00	5	60.60	60.40	-5	3,125	-0.16%
2020/02/07	0	0.00	1	61.20	61.40	-1	3,186	-0.03%
2020/02/06	1	61.50	1	61.40	61.60	0	3,264	0.00%
2020/02/05	1	60.90	0	0.00	61.00	1	3,438	0.03%
2020/02/04	0	0.00	4	60.18	61.00	-4	3,554	-0.11%
2020/02/03	5	59.04	0	0.00	59.30	5	3,564	0.14%
2020/01/31	1	60.70	1	60.90	60.50	0	3,521	0.00%
2020/01/30	4	60.43	1	61.00	59.80	3	3,507	0.09%
2020/01/17	1	65.70	2	66.10	66.00	-1	3,405	-0.03%
2020/01/16	1	65.10	1	65.20	65.20	0	3,385	0.00%
2020/01/14	0	0.00	1	65.50	65.60	-1	3,430	-0.03%
2020/01/10	0	0.00	1	64.90	64.90	-1	3,451	-0.03%
2020/01/08	0	0.00	1	64.30	64.30	-1	3,487	-0.03%
2020/01/07	0	0.00	1	64.90	65.00	-1	3,466	-0.03%
2020/01/06	2	65.15	1	65.30	65.30	1	3,461	0.03%
2020/01/03	3	66.63	0	0.00	66.60	3	3,467	0.09%
2020/01/02	0	0.00	1	66.50	66.30	-1	3,487	-0.03%
2019/12/31	1	66.20	1	66.30	66.20	0	3,517	0.00%
2019/12/27	2	67.20	1	67.40	67.00	1	3,513	0.03%
2019/12/26	1	67.00	0.4	67.00	67.00	0.6	3,489	0.02%
2019/12/25	0	0.00	3	67.33	67.50	-3	3,498	-0.09%
2019/12/24	4	67.13	2	67.10	67.00	2	3,508	0.06%
2019/12/23	3	67.33	0	0.00	67.60	3	3,526	0.09%
2019/12/20	3	67.87	0	0.00	67.60	3	3,554	0.08%
2019/12/19	1	68.80	5	68.60	68.60	-4	3,560	-0.11%
2019/12/18	2	68.30	6	69.20	69.10	-4	3,545	-0.11%
2019/12/17	7	68.59	0	0.00	68.80	7	3,610	0.19%
2019/12/16	15	69.76	14.1	69.58	69.20	0.9	3,592	0.03%
2019/12/13	7	69.04	3	69.00	68.80	4	3,596	0.11%
2019/12/12	3	68.93	10	69.20	68.80	-7	3,555	-0.20%
2019/12/11	4	68.80	3	68.67	68.80	1	3,452	0.03%
2019/12/09	0	0.00	15	67.96	67.90	-15	3,437	-0.44%
2019/12/06	1	66.50	1	66.90	67.30	0	3,411	0.00%
2019/12/05	2.3	67.46	0	0.00	67.50	2.3	3,385	0.07%
2019/12/04	0	0.00	10	67.00	67.10	-10	3,370	-0.30%
2019/12/03	1	67.00	2	67.10	67.00	-1	3,372	-0.03%
2019/12/02	1	66.70	0	0.00	66.80	1	3,372	0.03%
2019/11/29	4	66.80	0	0.00	66.60	4	3,357	0.12%
2019/11/27	0	0.00	1	68.10	68.10	-1	3,354	-0.03%
2019/11/26	0	0.00	5	67.50	68.50	-5	3,338	-0.15%
2019/11/25	0	0.00	7.7	67.10	67.20	-7.7	3,265	-0.24%
2019/11/20	1	67.00	0	0.00	67.20	1	3,263	0.03%
2019/11/19	0	0.00	2	67.05	67.20	-2	3,257	-0.06%
2019/11/18	0	0.00	2	66.70	66.70	-2	3,230	-0.06%
2019/11/15	2	65.30	1	65.60	65.40	1	3,207	0.03%
2019/11/14	0	0.00	1	65.10	65.00	-1	3,202	-0.03%
2019/11/13	3	66.13	0	0.00	65.90	3	3,179	0.09%
2019/11/12	0	0.00	1	66.90	66.80	-1	3,190	-0.03%
2019/11/11	2	66.05	2	65.90	65.90	0	3,172	0.00%
2019/11/08	3	67.27	1	67.20	67.00	2	3,142	0.06%
2019/11/07	2	66.65	8	66.71	66.70	-6	3,104	-0.19%
2019/11/06	13	67.68	0	0.00	67.50	13	3,073	0.42%
2019/11/05	1	68.70	22.1	68.80	68.90	-21.1	3,033	-0.70%
2019/11/04	3	69.10	12	69.43	69.30	-9	2,979	-0.30%
2019/11/01	15	67.26	64	66.42	67.30	-49	2,808	-1.74%
2019/10/31	0	0.00	1	65.20	65.20	-1	2,718	-0.04%
2019/10/29	4	65.45	0	0.00	65.40	4	2,737	0.15%
2019/10/28	2	64.80	3	64.70	64.90	-1	2,706	-0.04%
2019/10/25	2	64.60	0	0.00	64.70	2	2,717	0.07%
2019/10/23	6	65.25	0	0.00	65.40	6	2,745	0.22%
2019/10/22	0	0.00	39	66.28	65.70	-39	2,779	-1.40%
2019/10/18	0	0.00	1	65.40	65.10	-1	2,783	-0.04%
2019/10/17	1	64.50	52	64.89	65.20	-51	2,780	-1.83%
2019/10/15	0	0.00	2	63.80	64.00	-2	2,766	-0.07%
2019/10/14	0	0.00	1	64.10	63.90	-1	2,818	-0.04%
2019/10/09	5	63.52	0	0.00	63.00	5	2,835	0.18%
2019/10/08	0	0.00	7	64.73	64.50	-7	2,855	-0.25%
2019/10/07	52	63.45	8	63.51	63.50	44	2,938	1.50%
2019/10/04	4	64.60	0	0.00	64.80	4	2,897	0.14%
2019/10/03	100	64.90	0	0.00	64.80	100	2,895	3.45%
2019/10/01	0	0.00	1	65.20	65.50	-1	2,878	-0.03%
2019/09/27	1	65.40	0	0.00	64.70	1	2,847	0.04%
2019/09/25	2	65.60	5	65.60	66.00	-3	2,787	-0.11%
2019/09/24	11	66.35	0	0.00	66.40	11	2,755	0.40%
2019/09/23	0	0.00	1	65.70	65.90	-1	2,699	-0.04%
2019/09/20	7	66.34	7	66.21	65.60	0	2,699	0.00%
2019/09/19	1	64.90	0.4	64.90	64.90	0.6	2,559	0.02%
2019/09/16	1	64.60	0	0.00	64.70	1	2,502	0.04%
2019/09/12	1	64.00	1	64.30	64.30	0	2,507	0.00%
2019/09/10	0	0.00	6	63.03	63.40	-6	2,484	-0.24%
2019/09/05	0	0.00	1	63.30	63.30	-1	2,502	-0.04%
2019/09/03	1	62.50	0	0.00	62.50	1	2,487	0.04%
2019/08/30	0	0.00	1	63.40	63.40	-1	2,492	-0.04%
2019/08/29	1	62.00	1	61.70	62.20	0	2,467	0.00%
2019/08/28	2	62.30	0	0.00	62.20	2	2,465	0.08%
2019/08/27	1	63.60	0	0.00	63.20	1	2,451	0.04%
2019/08/26	0	0.00	2	63.00	62.70	-2	2,446	-0.08%
2019/08/22	0	0.00	1	63.80	63.40	-1	2,442	-0.04%
2019/08/21	0	0.00	3	63.37	63.30	-3	2,467	-0.12%
2019/08/20	1	62.00	1	62.40	62.40	0	2,448	0.00%
2019/08/19	0	0.00	1	62.80	62.30	-1	2,435	-0.04%
2019/08/16	1	62.40	2	62.60	62.80	-1	2,439	-0.04%
2019/08/08	0	0.00	2	61.10	61.20	-2	2,405	-0.08%
2019/08/07	3	60.57	0	0.00	60.20	3	2,408	0.12%
2019/08/06	0	0.00	1	61.40	60.80	-1	2,402	-0.04%
2019/08/05	1	60.30	0	0.00	60.50	1	2,382	0.04%
2019/08/02	2	61.45	1	61.70	61.30	1	2,362	0.04%
2019/08/01	1	63.40	0	0.00	63.60	1	2,349	0.04%
2019/07/31	0	0.00	1	64.40	64.30	-1	2,308	-0.04%
2019/07/29	0	0.00	7	64.67	64.80	-7	2,330	-0.30%
2019/07/26	4	64.03	1	64.10	64.30	3	2,315	0.13%
2019/07/25	5	64.04	0	0.00	64.60	5	2,319	0.22%
2019/07/24	8	66.95	2	66.70	66.70	6	2,282	0.26%
2019/07/23	1	67.90	7	67.40	67.30	-6	2,217	-0.27%
2019/07/19	6	67.12	0	0.00	67.00	6	2,171	0.28%
2019/07/17	0	0.00	4	66.90	66.80	-4	2,178	-0.18%
2019/07/16	3	66.90	0	0.00	67.10	3	2,170	0.14%
2019/07/15	10	66.00	1	66.10	66.10	9	2,153	0.42%
2019/07/12	0	0.00	2	66.70	66.10	-2	2,251	-0.09%
2019/07/11	1	66.00	2	66.35	65.90	-1	2,258	-0.04%
2019/07/08	1	64.60	0	0.00	64.40	1	2,352	0.04%
2019/07/05	1	64.60	0	0.00	64.60	1	2,382	0.04%
2019/07/04	0	0.00	1	64.20	64.40	-1	2,475	-0.04%
2019/07/03	0	0.00	3	63.73	64.10	-3	2,500	-0.12%
2019/07/02	0	0.00	1	64.10	64.10	-1	2,604	-0.04%
2019/07/01	2	63.85	2	63.95	64.10	0	2,643	0.00%
2019/06/28	2	63.10	0	0.00	63.10	2	2,719	0.07%
2019/06/25	1	63.80	0	0.00	63.60	1	2,931	0.03%
2019/06/24	0	0.00	3	64.10	64.10	-3	2,941	-0.10%
2019/06/21	1	63.00	0	0.00	64.20	1	2,957	0.03%
2019/06/20	2	63.50	2	63.55	63.60	0	2,925	0.00%
2019/06/17	1.8	61.89	0	0.00	61.80	1.8	2,902	0.06%
2019/06/14	1	62.20	2	62.25	62.10	-1	2,889	-0.03%
2019/06/05	1	61.90	0	0.00	61.50	1	3,074	0.03%
2019/06/03	2	61.90	1	61.70	61.90	1	3,089	0.03%
2019/05/30	0	0.00	1	61.10	60.90	-1	3,080	-0.03%
2019/05/29	3	60.20	0	0.00	60.30	3	3,103	0.10%
2019/05/28	1	60.60	2	60.65	60.50	-1	3,106	-0.03%
2019/05/27	1	60.60	0	0.00	60.90	1	3,097	0.03%
2019/05/23	5	60.32	1	60.50	60.70	4	3,155	0.13%
2019/05/22	1	61.00	4	61.15	61.00	-3	3,152	-0.10%
2019/05/21	1	61.40	1	61.60	61.60	0	3,173	0.00%
2019/05/20	1	61.00	0	0.00	61.00	1	3,164	0.03%
2019/05/16	1	62.10	0	0.00	61.30	1	3,158	0.03%
2019/05/15	2	62.80	1	62.70	62.70	1	3,145	0.03%
2019/05/14	0	0.00	2	63.25	63.30	-2	3,151	-0.06%
2019/05/13	2	64.65	4	64.30	64.00	-2	3,151	-0.06%
2019/05/09	2	66.85	3	66.23	66.10	-1	3,183	-0.03%
2019/05/08	3	67.87	1	68.50	67.70	2	3,142	0.06%
2019/05/07	1	68.90	2	68.30	69.40	-1	3,141	-0.03%
2019/05/06	3	68.03	2	67.10	67.30	1	3,145	0.03%
2019/05/02	0	0.00	8	69.80	69.40	-8	3,103	-0.26%
2019/04/26	2	68.85	0	0.00	68.90	2	3,156	0.06%
2019/04/25	0	0.00	2	69.85	69.80	-2	3,184	-0.06%
2019/04/24	1	69.70	1	69.60	69.70	0	3,224	0.00%
2019/04/23	1	68.70	0	0.00	70.00	1	3,261	0.03%
2019/04/22	2	69.70	0	0.00	69.50	2	3,237	0.06%
2019/04/19	2	70.00	4	70.35	70.00	-2	3,250	-0.06%
2019/04/18	4	72.63	9.3	72.26	71.10	-5.3	3,247	-0.16%
2019/04/17	1	72.30	7	71.86	72.00	-6	3,148	-0.19%
2019/04/16	15	70.90	0	0.00	71.20	15	3,099	0.48%
2019/04/15	2	71.20	2	70.65	71.10	0	3,044	0.00%
2019/04/12	0	0.00	121.1	68.50	68.50	-121.1	2,972	-4.07%	大賣/鉅額交易
2019/04/10	5	67.10	1	66.80	67.30	4	2,869	0.14%
2019/04/08	1	66.60	3	66.47	66.70	-2	2,753	-0.07%
2019/04/03	4	64.43	0	0.00	65.00	4	2,644	0.15%
2019/04/02	2	64.70	2.1	64.66	64.80	-0.1	2,605	0.00%
2019/04/01	4	63.65	3	64.17	63.80	1	2,515	0.04%
2019/03/29	1	61.50	0	0.00	61.50	1	2,361	0.04%
2019/03/27	0	0.00	3	62.30	61.90	-3	2,298	-0.13%
2019/03/25	1	61.60	0	0.00	61.80	1	2,271	0.04%
2019/03/22	1	62.40	0	0.00	62.60	1	2,252	0.04%
2019/03/21	0	0.00	7	63.37	63.60	-7	2,241	-0.31%
2019/03/20	0	0.00	3	63.13	63.10	-3	2,269	-0.13%
2019/03/19	0	0.00	1	62.60	63.00	-1	2,303	-0.04%
2019/03/14	0	0.00	1	62.00	62.00	-1	2,213	-0.05%
2019/03/13	1	61.40	0	0.00	61.70	1	2,263	0.04%
2019/03/12	0	0.00	1	61.40	61.40	-1	2,262	-0.04%
2019/03/08	1	61.00	1	61.00	61.00	0	2,343	0.00%
2019/03/05	0	0.00	1	61.80	61.90	-1	2,630	-0.04%
2019/03/04	2	61.85	1	62.40	62.20	1	2,653	0.04%
2019/02/26	3	63.30	1	63.00	62.60	2	2,632	0.08%
2019/02/21	0	62.20	1	61.90	62.20	-1	2,656	-0.04%
2019/02/20	1	61.60	4	61.90	62.00	-3	2,649	-0.11%
2019/02/18	0	0.00	1	59.80	60.20	-1	2,725	-0.04%
2019/02/15	1	60.30	1	60.40	60.30	0	2,726	0.00%
2019/02/13	0	0.00	1	60.50	61.20	-1	2,788	-0.04%
2019/02/11	7	59.80	1	59.70	59.50	6	2,750	0.22%
2019/01/30	3	58.93	0	0.00	59.20	3	2,739	0.11%
2019/01/29	1	58.90	0	0.00	59.00	1	2,708	0.04%
2019/01/28	0	0.00	3	59.17	59.30	-3	2,712	-0.11%
2019/01/25	1	58.60	0	0.00	58.50	1	2,709	0.04%
2019/01/24	1	58.40	0	0.00	58.40	1	2,696	0.04%
2019/01/22	6	58.67	1	58.50	58.30	5	2,716	0.18%
2019/01/21	0	0.00	1	59.30	59.20	-1	2,717	-0.04%
2019/01/18	2	58.30	3	58.53	58.60	-1	2,721	-0.04%
2019/01/16	2	57.90	2	57.90	57.80	0	2,703	0.00%
2019/01/14	0	58.00	1	58.10	57.80	-1	2,683	-0.04%
2019/01/10	4	58.18	1	58.30	58.30	3	2,715	0.11%
2019/01/07	1	59.90	0	0.00	58.90	1	2,715	0.04%
2019/01/04	1	58.90	2	58.70	58.90	-1	2,752	-0.04%
2018/12/28	0	0.00	1	60.60	60.50	-1	2,926	-0.03%
2018/12/26	0	0.00	2	60.00	60.00	-2	2,956	-0.07%
2018/12/25	2.1	60.15	0	0.00	60.20	2.1	2,954	0.07%
2018/12/20	1	60.50	0	0.00	60.30	1	2,994	0.03%
2018/12/19	0	0.00	2	60.70	61.00	-2	2,996	-0.07%
2018/12/13	1	61.40	1	60.70	61.30	0	3,065	0.00%
2018/12/12	1	60.00	1	60.50	61.00	0	3,043	0.00%
2018/12/11	3	59.60	0	0.00	59.80	3	3,016	0.10%
2018/12/10	1	60.80	0	0.00	61.00	1	2,957	0.03%
2018/12/07	0	0.00	2	62.10	62.20	-2	2,971	-0.07%
2018/12/06	4	61.03	0.2	61.70	61.50	3.8	3,007	0.13%
2018/12/05	0	0.00	2	62.00	62.00	-2	2,967	-0.07%
2018/12/04	1	62.70	2	62.80	62.80	-1	3,000	-0.03%
2018/12/03	0	0.00	2	63.25	63.30	-2	3,000	-0.07%
2018/11/30	13	61.00	0	0.00	62.20	13	2,962	0.44%
2018/11/28	3	62.40	0	0.00	62.10	3	2,739	0.11%
2018/11/26	0	0.00	5	61.40	61.60	-5	2,706	-0.18%
2018/11/23	0	0.00	1	60.70	60.90	-1	2,716	-0.04%
2018/11/22	0	0.00	2.5	61.48	61.20	-2.5	2,728	-0.09%
2018/11/21	5.1	60.81	0	0.00	61.20	5.1	2,730	0.19%
2018/11/20	2	61.75	4	61.58	61.80	-2	2,690	-0.07%
2018/11/19	0	0.00	3	62.20	62.50	-3	2,640	-0.11%
2018/11/16	2	62.30	0	0.00	62.50	2	2,639	0.08%
2018/11/15	4	62.70	0	0.00	62.90	4	2,650	0.15%
2018/11/14	2	64.10	0	0.00	64.10	2	2,607	0.08%
2018/11/12	4	64.75	1	64.10	64.20	3	2,577	0.12%
2018/11/08	0	0.00	3	66.90	66.60	-3	2,571	-0.12%
2018/11/06	1	66.30	1	66.10	66.40	0	2,609	0.00%
2018/11/02	4	66.00	0	0.00	66.70	4	2,624	0.15%
2018/11/01	0	0.00	3	66.00	66.00	-3	2,627	-0.11%
2018/10/31	3	65.10	0	0.00	65.60	3	2,634	0.11%
2018/10/26	2	64.10	0	0.00	64.00	2	2,630	0.08%
2018/10/25	2	63.80	1	64.00	63.80	1	2,632	0.04%
2018/10/24	1	65.10	1	65.70	65.00	0	2,626	0.00%
2018/10/23	3	65.93	0	0.00	65.00	3	2,615	0.11%
2018/10/22	0	0.00	1	68.00	68.30	-1	2,592	-0.04%
2018/10/18	0	0.00	4	66.33	66.30	-4	2,602	-0.15%
2018/10/17	5	65.68	2	66.00	65.60	3	2,729	0.11%
2018/10/16	1	65.20	0	0.00	65.20	1	2,760	0.04%
2018/10/12	4	65.70	2	65.30	65.60	2	2,817	0.07%
2018/10/11	7	64.70	3	64.27	64.00	4	2,844	0.14%
2018/10/09	1	71.20	0	0.00	70.80	1	2,746	0.04%
2018/10/05	0	0.00	2	72.25	72.10	-2	2,753	-0.07%
2018/10/04	1	73.20	0	0.00	73.20	1	2,746	0.04%
2018/10/01	0	0.00	1.6	75.13	75.20	-1.6	2,753	-0.06%
2018/09/26	1	74.80	2	74.65	74.80	-1	2,749	-0.04%
2018/09/19	1	73.70	0.1	73.90	73.90	0.9	2,749	0.03%
2018/09/18	1	73.20	0	0.00	73.30	1	2,763	0.04%
2018/09/17	3	73.77	0	0.00	73.70	3	2,772	0.11%
2018/09/14	2	74.70	0	0.00	74.70	2	2,778	0.07%
2018/09/11	1	74.70	0	0.00	74.90	1	2,780	0.04%
2018/09/10	16	73.94	0	0.00	73.50	16	2,801	0.57%
2018/09/07	2	76.60	2	76.55	75.10	0	2,805	0.00%
2018/09/06	1	77.40	0	0.00	76.80	1	2,777	0.04%
2018/09/05	2	78.20	0	0.00	77.00	2	2,752	0.07%
2018/09/03	0	0.00	2	78.10	77.90	-2	2,730	-0.07%
2018/08/30	0	0.00	1	78.10	77.90	-1	2,780	-0.04%
2018/08/29	0	0.00	2	78.40	78.10	-2	2,803	-0.07%
2018/08/28	0	0.00	0	77.80	78.00	0	2,797	0.00%
2018/08/27	0	0.00	13	77.33	77.70	-13	2,796	-0.46%
2018/08/22	5	77.36	1	77.30	77.70	4	2,907	0.14%
2018/08/21	3	76.70	1	76.40	76.60	2	2,854	0.07%
2018/08/20	0	0.00	3	75.50	75.50	-3	2,880	-0.10%
2018/08/16	0	0.00	4	74.85	75.40	-4	2,907	-0.14%
2018/08/14	3	74.73	0	0.00	74.40	3	2,884	0.10%
2018/08/13	2	75.70	0	0.00	75.80	2	2,874	0.07%
2018/08/10	0	0.00	1	77.80	77.60	-1	2,860	-0.03%
2018/08/09	8	77.50	0	0.00	77.10	8	2,871	0.28%
2018/08/08	0	0.00	11	78.27	78.00	-11	2,890	-0.38%
2018/08/07	0	0.00	3	77.80	77.40	-3	2,934	-0.10%
2018/08/06	2	77.70	2.1	77.40	77.70	-0.1	2,953	0.00%
2018/08/03	12	76.80	0	0.00	77.00	12	2,964	0.40%
2018/08/02	3	77.50	0	0.00	76.50	3	2,963	0.10%
2018/08/01	0	0.00	3	76.97	77.20	-3	2,958	-0.10%
2018/07/31	5	76.30	10	76.40	75.90	-5	2,946	-0.17%
2018/07/30	3	76.17	2	76.00	76.40	1	2,933	0.03%
2018/07/26	1	76.30	0	0.00	76.30	1	2,895	0.03%
2018/07/25	7.1	76.13	1	76.40	75.80	6.1	2,889	0.21%
2018/07/24	2	79.40	5	79.24	80.00	-3	2,837	-0.11%
2018/07/23	1	79.00	1.1	78.70	78.80	-0.1	2,711	0.00%
2018/07/20	0	0.00	5	78.34	78.30	-5	2,691	-0.19%
2018/07/19	12	78.65	4	78.20	78.40	8	2,671	0.30%
2018/07/18	2	77.70	13	77.16	77.50	-11	2,648	-0.42%
2018/07/16	1	75.60	3	75.70	75.50	-2	2,560	-0.08%
2018/07/13	1	74.70	1	75.20	75.20	0	2,578	0.00%
2018/07/12	0	0.00	1	74.10	74.00	-1	2,607	-0.04%
2018/07/06	1	72.70	0	0.00	72.60	1	2,650	0.04%
2018/07/05	1	73.20	1	72.70	72.70	0	2,658	0.00%
2018/07/03	1	73.40	0	0.00	73.00	1	2,744	0.04%
2018/07/02	1	73.20	0	0.00	73.20	1	2,758	0.04%
2018/06/29	0	0.00	16	74.03	74.60	-16	2,737	-0.58%
2018/06/28	17	72.37	0	0.00	72.30	17	2,698	0.63%
2018/06/26	8	72.23	0	0.00	72.50	8	2,738	0.29%
2018/06/22	16	73.30	0	0.00	73.30	16	2,716	0.59%
2018/06/21	5	74.00	0	0.00	74.00	5	2,690	0.19%
2018/06/20	3	74.10	1	74.10	74.20	2	2,712	0.07%
2018/06/19	1	74.40	1	74.70	74.70	0	2,717	0.00%
2018/06/14	2	75.70	0	0.00	75.40	2	2,675	0.07%
2018/06/13	0	0.00	1	77.00	76.90	-1	2,662	-0.04%
2018/06/11	1	76.80	0	0.00	77.30	1	2,758	0.04%
2018/06/07	0	0.00	1	77.90	78.00	-1	2,831	-0.04%
2018/06/06	3	76.93	0	0.00	77.00	3	2,826	0.11%
2018/06/04	2	74.90	10	75.70	75.50	-8	2,800	-0.29%
2018/05/31	11	73.83	0	0.00	73.80	11	2,810	0.39%
2018/05/30	1	74.20	0	0.00	74.20	1	2,753	0.04%
2018/05/28	1	75.60	0.1	75.90	75.70	0.9	2,782	0.03%
2018/05/25	0	0.00	1	75.40	75.10	-1	2,787	-0.04%
2018/05/24	0	0.00	1	74.70	74.80	-1	2,763	-0.04%
2018/05/17	12	74.53	1	74.50	74.00	11	2,885	0.38%
2018/05/16	1	74.20	0	0.00	74.20	1	2,893	0.03%
2018/05/14	0	0.00	4	77.80	78.00	-4	3,054	-0.13%
2018/05/11	1	77.30	3	77.40	77.30	-2	3,059	-0.07%
2018/05/10	10	76.80	1	76.70	76.60	9	3,081	0.29%
2018/05/08	1	76.20	0	0.00	75.80	1	3,151	0.03%
2018/05/07	0	0.00	2	75.10	76.00	-2	3,203	-0.06%
2018/05/03	0	0.00	1	74.00	73.80	-1	3,288	-0.03%
2018/05/02	1	74.60	2	74.45	74.40	-1	3,305	-0.03%
2018/04/27	3	73.90	0	0.00	73.90	3	3,334	0.09%
2018/04/26	1	74.00	1	74.00	74.00	0	3,351	0.00%
2018/04/25	4	72.98	1	72.80	74.90	3	3,411	0.09%
2018/04/24	2	73.30	2	73.15	72.80	0	3,429	0.00%
2018/04/23	8	75.06	0	0.00	74.90	8	3,419	0.23%
2018/04/19	5.1	75.90	2	76.85	76.90	3.1	3,439	0.09%
2018/04/18	3	76.60	1	77.40	76.30	2	3,440	0.06%
2018/04/17	1	77.60	2	77.60	77.50	-1	3,405	-0.03%
2018/04/16	1	78.30	0	0.00	78.60	1	3,410	0.03%
2018/04/13	4	78.70	0	0.00	78.50	4	3,451	0.12%
2018/04/11	0	0.00	3	78.90	78.80	-3	3,453	-0.09%
2018/04/10	1	77.50	0	0.00	77.70	1	3,446	0.03%
2018/04/09	4.2	77.70	0	0.00	77.80	4.2	3,436	0.12%
2018/04/03	3	78.10	0	0.00	78.20	3	3,371	0.09%
2018/03/31	0	0.00	3	79.40	79.60	-3	3,374	-0.09%
2018/03/30	2	79.15	6	79.92	80.00	-4	3,364	-0.12%
2018/03/29	0.1	78.50	0	0.00	78.10	0.1	3,343	0.00%
2018/03/28	0	0.00	0	78.70	78.40	0	3,356	0.00%
2018/03/27	3	78.40	0	0.00	78.40	3	3,370	0.09%
2018/03/26	3.1	78.17	0	0.00	78.00	3.1	3,427	0.09%
2018/03/23	2	78.20	0	0.00	78.40	2	3,463	0.06%
2018/03/21	2	79.80	0	0.00	79.90	2	3,443	0.06%
2018/03/20	1	78.90	0	0.00	79.00	1	3,488	0.03%
2018/03/16	2	79.25	0	0.00	79.10	2	3,490	0.06%
2018/03/15	2	79.45	0	0.00	79.60	2	3,438	0.06%
2018/03/14	1	80.00	0	0.00	80.10	1	3,435	0.03%
2018/03/13	4	81.80	3	81.77	81.70	1	3,424	0.03%
2018/03/12	2.2	81.11	0	0.00	81.20	2.2	3,469	0.06%
2018/03/09	1.1	79.73	2	79.95	79.70	-0.9	3,486	-0.03%
2018/03/07	1	79.50	1	79.60	78.90	0	3,486	0.00%
2018/03/06	3	78.83	0	0.00	78.90	3	3,619	0.08%
2018/03/05	2	78.45	0	0.00	78.50	2	3,701	0.05%
2018/03/02	2	78.80	0	0.00	78.90	2	3,779	0.05%
2018/03/01	1	79.50	1	80.90	79.70	0	3,870	0.00%
2018/02/27	0.1	79.80	0	0.00	79.40	0.1	3,917	0.00%
2018/02/26	0	0.00	1	80.00	79.90	-1	3,930	-0.03%
2018/02/23	1	79.70	1.1	79.62	79.40	-0.1	3,963	0.00%
2018/02/22	2	78.85	0	0.00	79.00	2	4,008	0.05%
2018/02/21	0	0.00	1.2	80.59	80.30	-1.2	3,997	-0.03%
2018/02/12	3	78.73	14.1	79.13	78.30	-11.1	4,036	-0.28%
2018/02/09	4	77.43	0	0.00	78.50	4	4,084	0.10%
2018/02/08	5	79.20	1	79.20	79.20	4	4,135	0.10%
2018/02/07	0	0.00	1	80.00	80.30	-1	4,252	-0.02%
2018/02/06	20	78.66	14	79.08	78.70	6	4,506	0.13%
2018/02/05	6	82.47	4	82.30	82.90	2	4,409	0.05%
2018/02/02	1	84.20	0	0.00	84.10	1	4,464	0.02%
2018/02/01	10	84.71	12	84.84	85.00	-2	4,546	-0.04%
2018/01/31	1	83.60	11	82.95	83.40	-10	4,596	-0.22%
2018/01/29	6	84.63	0	0.00	84.50	6	4,613	0.13%
2018/01/26	4	85.83	0	0.00	85.60	4	4,648	0.09%
2018/01/25	0	0.00	2	86.90	86.70	-2	4,642	-0.04%
2018/01/24	0	0.00	5	86.18	86.50	-5	4,754	-0.11%
2018/01/22	3	86.77	0	0.00	86.90	3	5,056	0.06%
2018/01/19	6	87.22	2	87.80	87.40	4	5,104	0.08%
2018/01/17	0	0.00	6	86.47	87.00	-6	5,111	-0.12%
2018/01/16	0	0.00	3	86.63	86.50	-3	5,143	-0.06%
2018/01/15	2	86.20	1	86.10	86.20	1	5,168	0.02%
2018/01/10	1	84.70	2	84.20	84.10	-1	5,311	-0.02%
2018/01/09	2	85.60	1	86.30	85.50	1	5,335	0.02%
2018/01/08	3	85.30	0	0.00	85.30	3	5,403	0.06%
2018/01/05	1	84.70	1	85.10	85.30	0	5,519	0.00%
2018/01/03	0	0.00	23	84.93	85.10	-23	5,923	-0.39%
2018/01/02	1	84.90	1	84.90	85.00	0	5,953	0.00%