鴻準 (2354)-元大-文心興安券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
60.7
漲跌
--
漲幅
0.00%
成交量
10,694張
產業
上市其他電子類股
1007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-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/05/03	3	61.70	1	61.70	60.70	2	20,835	0.01%
2024/05/02	3	60.57	6.6	60.82	60.70	-3.6	20,678	-0.02%
2024/04/30	15	62.03	8	62.04	61.60	7	20,587	0.03%
2024/04/29	16	63.32	22	62.73	62.40	-6	20,438	-0.03%
2024/04/26	7	61.63	7	62.19	61.40	0	19,997	0.00%
2024/04/25	18.1	61.14	11	61.45	60.90	7	19,794	0.04%
2024/04/24	91.2	62.06	79.1	61.81	62.00	12	19,592	0.06%
2024/04/23	17.1	59.82	23	58.42	60.30	-5.9	18,907	-0.03%
2024/04/22	14	56.69	15	56.47	57.00	-1	18,438	-0.01%
2024/04/19	9	55.78	10	55.44	55.80	-1	18,278	-0.01%
2024/04/18	21	56.27	23	55.90	56.50	-2	18,105	-0.01%
2024/04/17	27	55.57	17	55.92	55.60	10	17,987	0.06%
2024/04/16	35.2	55.70	24.2	55.30	55.00	10.9	17,836	0.06%
2024/04/15	22	57.44	42	57.62	57.50	-20	17,596	-0.11%
2024/04/12	60.1	58.99	47	59.00	58.50	13.1	17,434	0.08%
2024/04/11	52	59.69	18.2	59.51	59.10	33.8	17,226	0.20%
2024/04/10	20.1	62.22	27.5	61.99	61.20	-7.3	16,729	-0.04%
2024/04/09	21.1	63.85	23	63.36	63.00	-1.9	16,351	-0.01%
2024/04/08	39	63.22	13	63.16	63.50	26	15,980	0.16%
2024/04/03	38.2	63.80	54.1	63.79	64.00	-15.9	15,670	-0.10%
2024/04/02	67.2	64.81	30	64.40	64.90	37.2	15,264	0.24%
2024/04/01	38.2	64.33	40.2	64.70	63.80	-2	14,706	-0.01%
2024/03/29	38.3	63.51	36	63.44	63.00	2.3	14,144	0.02%
2024/03/28	185.4	65.68	178.1	66.07	65.10	7.3	13,289	0.06%	大買/大賣/
2024/03/27	44.5	61.75	82.9	62.66	63.60	-38.4	10,914	-0.35%
2024/03/26	30	58.46	11.2	58.53	57.90	18.8	9,790	0.19%
2024/03/25	7.2	58.61	9.2	58.97	58.70	-2.1	9,502	-0.02%
2024/03/22	23.4	59.23	59.3	60.07	59.00	-36	9,239	-0.39%
2024/03/21	29.1	58.74	26.4	59.04	59.10	2.7	8,698	0.03%
2024/03/20	65.3	58.86	50.4	59.04	58.20	15	8,078	0.19%
2024/03/19	16.1	55.75	14	55.91	58.10	2.1	6,912	0.03%
2024/03/18	5.1	55.61	15	54.83	55.40	-9.9	6,431	-0.15%
2024/03/15	36.3	56.69	33.1	56.74	55.60	3.2	6,066	0.05%
2024/03/14	67	54.41	4.3	55.55	53.70	62.7	4,982	1.26%
2024/03/13	32.1	58.86	43.4	59.66	58.90	-11.2	4,239	-0.27%
2024/03/12	3	52.77	16.3	53.65	55.30	-13.3	2,479	-0.54%
2024/03/08	21.3	49.36	2	50.00	49.20	19.3	2,072	0.93%
2024/03/07	1.3	49.95	3	50.02	50.10	-1.7	2,041	-0.08%
2024/03/06	1	49.80	0.8	49.99	49.80	0.2	2,002	0.01%
2024/03/05	1.1	50.78	0	0.00	50.50	1.1	1,996	0.06%
2024/03/04	4	50.22	0	49.60	50.00	4	1,969	0.21%
2024/03/01	2	49.62	1	49.35	49.30	1	1,953	0.05%
2024/02/29	0.1	49.70	0	0.00	49.70	0.1	1,952	0.00%
2024/02/27	0	0.00	0	49.85	49.70	0	1,931	0.00%
2024/02/26	0	50.00	0	0.00	50.00	0	1,928	0.00%
2024/02/23	1	50.70	0	50.10	50.10	1	1,936	0.05%
2024/02/22	0.1	50.70	4	50.90	50.70	-3.9	1,954	-0.20%
2024/02/21	0.2	50.10	0	0.00	50.10	0.2	1,946	0.01%
2024/02/19	0	0.00	2.2	50.26	50.30	-2.2	1,984	-0.11%
2024/02/16	1	49.45	0	0.00	49.40	1	2,021	0.05%
2024/02/15	2	49.15	1	49.15	49.40	1	2,030	0.05%
2024/02/05	0.2	50.40	0	0.00	50.20	0.2	1,996	0.01%
2024/02/01	0	0.00	4	50.75	50.80	-4	1,994	-0.20%
2024/01/25	1	50.30	0	0.00	50.60	1	2,055	0.05%
2024/01/24	0	50.50	0	0.00	50.40	0	2,075	0.00%
2024/01/23	4	50.10	4	50.40	50.20	0	2,131	0.00%
2024/01/18	2	49.70	0	0.00	49.60	2	2,193	0.09%
2024/01/17	1.3	50.10	0	0.00	49.65	1.3	2,182	0.06%
2024/01/16	1	50.60	0	0.00	50.80	1	2,151	0.05%
2024/01/11	0	0.00	6	51.30	51.30	-6	2,241	-0.27%
2024/01/10	1	51.10	0	0.00	51.20	1	2,301	0.04%
2024/01/08	3	51.60	0	0.00	51.60	3	2,321	0.13%
2024/01/05	0	0.00	7	51.73	51.80	-7	2,331	-0.30%
2024/01/04	1	52.00	0	0.00	51.90	1	2,373	0.04%
2024/01/03	0	0.00	0	52.20	52.10	0	2,429	0.00%
2024/01/02	0	0.00	0	52.80	52.80	0	2,540	0.00%
2023/12/29	8	52.93	3	53.30	53.10	5	2,580	0.19%
2023/12/27	0	0.00	1	52.30	52.40	-1	2,601	-0.04%
2023/12/22	0.2	51.78	1	51.70	51.70	-0.8	2,801	-0.03%
2023/12/21	0	0.00	0	52.50	51.70	0	2,840	0.00%
2023/12/20	0.1	52.30	0	0.00	52.30	0.1	2,890	0.00%
2023/12/19	0	0.00	0.2	51.60	51.60	-0.2	2,959	-0.01%
2023/12/15	3.1	52.00	2	52.10	52.00	1.1	3,417	0.03%
2023/12/14	14	51.90	4	51.85	52.00	10	4,109	0.24%
2023/12/13	0.1	52.00	2.1	51.90	52.00	-2	4,243	-0.05%
2023/12/12	1.1	51.22	0	0.00	51.30	1.1	4,373	0.02%
2023/12/11	1.1	51.30	0	51.40	51.30	1	4,414	0.02%
2023/12/08	2.2	51.66	0	0.00	51.60	2.2	4,421	0.05%
2023/12/07	1	51.80	0	51.80	51.50	1	4,462	0.02%
2023/12/06	52	52.10	56.3	52.10	52.00	-4.3	4,460	-0.10%
2023/12/05	3.1	53.52	0	0.00	53.10	3.1	4,399	0.07%
2023/12/04	0.3	53.50	0	0.00	53.20	0.3	4,412	0.01%
2023/12/01	0	0.00	3.1	53.20	53.20	-3.1	4,468	-0.07%
2023/11/30	0	0.00	0	53.30	53.30	0	4,461	0.00%
2023/11/28	0.1	53.30	0	0.00	53.40	0.1	4,543	0.00%
2023/11/27	0	0.00	0.1	53.10	53.00	-0.1	4,565	0.00%
2023/11/24	1	53.30	0	0.00	53.30	1	4,557	0.02%
2023/11/22	0	0.00	1	53.30	53.30	-1	4,559	-0.02%
2023/11/21	1.1	53.11	0	0.00	53.50	1.1	4,550	0.02%
2023/11/17	0	0.00	20	53.20	53.20	-20	4,530	-0.44%
2023/11/15	0	0.00	1	52.50	52.90	-1	4,492	-0.02%
2023/11/14	0.1	52.40	0	0.00	52.30	0.1	4,459	0.00%
2023/11/13	1	52.30	0	0.00	52.30	1	4,457	0.02%
2023/11/10	0	0.00	0	52.20	52.20	0	4,482	0.00%
2023/11/08	0	0.00	0.2	52.70	52.20	-0.2	4,509	0.00%
2023/11/03	0	0.00	0	52.90	52.70	0	4,530	0.00%
2023/11/02	0	0.00	1	52.90	53.00	-1	4,561	-0.02%
2023/10/31	4.1	52.33	0	0.00	52.40	4.1	4,583	0.09%
2023/10/30	1.1	52.01	3	51.90	51.80	-2	4,597	-0.04%
2023/10/26	21.1	52.36	0	0.00	52.30	21.1	4,608	0.46%
2023/10/24	0	0.00	1	52.90	53.10	-1	4,689	-0.02%
2023/10/23	1	52.62	1	53.51	53.50	0	4,929	0.00%
2023/10/20	1.1	54.52	1	54.80	54.70	0.1	5,472	0.00%
2023/10/19	2	55.25	2.2	55.08	55.10	-0.2	5,484	0.00%
2023/10/18	3	55.47	3	55.70	55.50	0	5,484	0.00%
2023/10/17	2	56.90	5	56.52	56.40	-3	5,440	-0.05%
2023/10/16	0.1	56.62	0.1	56.50	56.60	0	5,478	0.00%
2023/10/13	2.1	57.26	1.1	57.21	57.20	1	5,601	0.02%
2023/10/12	0.1	57.70	2	57.80	58.00	-1.9	5,683	-0.03%
2023/10/11	2.1	57.10	2	57.40	57.40	0.1	5,704	0.00%
2023/10/06	6	56.75	1	56.70	56.50	5	5,731	0.09%
2023/10/05	2.2	57.37	3	57.93	58.20	-0.8	5,621	-0.01%
2023/10/04	1.1	56.53	1	56.90	57.10	0.1	5,578	0.00%
2023/10/03	2	57.85	2.2	57.81	57.40	-0.2	5,552	0.00%
2023/10/02	5.2	57.39	3	57.73	57.60	2.2	5,518	0.04%
2023/09/28	2	57.65	3	57.13	57.70	-1	5,487	-0.02%
2023/09/27	3.1	55.71	1.1	56.01	55.90	2	5,446	0.04%
2023/09/26	1.1	56.34	6	56.70	56.30	-4.9	5,403	-0.09%
2023/09/25	0	0.00	1	57.50	57.60	-1	5,400	-0.02%
2023/09/22	1.3	57.72	1	57.80	57.50	0.3	5,379	0.01%
2023/09/21	3.1	58.03	7	58.24	58.00	-3.9	5,321	-0.07%
2023/09/20	11.4	59.66	8.1	60.20	58.90	3.3	5,188	0.06%
2023/09/19	16.6	61.63	20.3	61.40	60.70	-3.7	4,915	-0.08%
2023/09/18	2	57.70	3	59.00	57.10	-1	4,282	-0.02%
2023/09/15	0	0.00	2.1	58.74	59.00	-2.1	4,137	-0.05%
2023/09/14	2	57.50	2	57.45	57.50	0	3,996	0.00%
2023/09/13	1	56.70	4	56.88	56.50	-3	3,967	-0.08%
2023/09/12	3	57.30	4.1	57.14	57.30	-1.1	4,003	-0.03%
2023/09/11	2	57.00	4	56.30	56.20	-2	3,998	-0.05%
2023/09/08	6	56.60	6	57.10	57.10	0	4,071	0.00%
2023/09/07	0.3	56.50	3	56.60	56.50	-2.7	4,094	-0.07%
2023/09/06	1	57.10	3	57.00	57.10	-2	4,090	-0.05%
2023/09/05	0	0.00	11	56.31	56.30	-11	4,028	-0.27%
2023/09/04	34.1	57.08	21	55.90	55.90	13.1	4,034	0.32%
2023/09/01	0.1	56.70	0	0.00	57.00	0.1	4,010	0.00%
2023/08/31	2	56.00	2	55.70	55.70	0	3,965	0.00%
2023/08/28	1	55.10	0	0.00	54.70	1	4,056	0.02%
2023/08/25	0	55.40	1	55.50	54.80	-1	4,107	-0.02%
2023/08/23	0.4	54.74	0	0.00	54.80	0.4	4,121	0.01%
2023/08/21	1	55.10	1	54.70	54.30	0	4,116	0.00%
2023/08/16	3	54.80	0	0.00	54.80	3	4,072	0.07%
2023/08/14	1	55.40	0	0.00	55.70	1	4,055	0.02%
2023/08/07	1	56.20	6.1	56.40	56.20	-5.1	3,944	-0.13%
2023/08/04	1	54.80	1	54.60	54.80	0	3,912	0.00%
2023/08/02	6.2	55.25	2	55.15	54.50	4.2	3,906	0.11%
2023/08/01	1.1	56.18	1	56.10	55.70	0.1	3,843	0.00%
2023/07/31	1.1	55.92	10	55.90	55.70	-8.9	3,826	-0.23%
2023/07/28	5.1	56.16	2	56.20	56.30	3.1	3,781	0.08%
2023/07/27	4	57.15	2	57.35	56.90	2	3,731	0.05%
2023/07/26	12.2	58.26	2	58.85	57.00	10.2	3,664	0.28%
2023/07/25	12.2	59.36	15.2	58.18	59.50	-3	3,399	-0.09%
2023/07/24	2	54.50	0	0.00	55.00	2	2,796	0.07%
2023/07/21	0	0.00	5	55.00	54.30	-5	2,766	-0.18%
2023/07/20	2	55.45	0	55.30	55.20	2	2,750	0.07%
2023/07/19	1	56.60	5	55.70	55.90	-4	2,738	-0.15%
2023/07/18	9	57.76	4.4	58.37	57.40	4.6	2,693	0.17%
2023/07/17	0	0.00	2	56.81	57.20	-2	2,560	-0.08%
2023/07/14	1	56.00	7	55.86	56.20	-6	2,497	-0.24%
2023/07/13	7	55.00	1.1	55.79	54.90	5.9	2,433	0.24%
2023/07/12	7	54.24	2	54.05	54.00	5	2,351	0.21%
2023/07/11	4.6	53.58	2	53.60	53.60	2.6	2,347	0.11%
2023/07/10	0.1	53.20	0	0.00	52.90	0.1	2,354	0.00%
2023/07/07	1.1	52.66	0.1	52.70	52.90	1.1	2,353	0.05%
2023/07/06	1.1	52.84	0	0.00	53.00	1.1	2,335	0.05%
2023/07/05	0	54.10	0	0.00	53.70	0	2,299	0.00%
2023/07/03	1	56.00	3	55.90	56.00	-2	2,320	-0.09%
2023/06/30	0	0.00	0.1	55.70	55.60	-0.1	2,322	0.00%
2023/06/29	1	56.10	0	55.80	55.80	1	2,348	0.04%
2023/06/28	2	56.00	0	0.00	56.00	2	2,437	0.08%
2023/06/27	1.1	55.80	14	56.57	55.80	-12.9	2,426	-0.53%
2023/06/26	0	57.60	4	57.95	57.60	-4	2,398	-0.17%
2023/06/20	0.1	56.01	0	0.00	56.10	0.1	2,319	0.00%
2023/06/19	1	55.80	1	56.50	56.50	0	2,318	0.00%
2023/06/16	2	56.50	2	56.85	56.00	0	2,301	0.00%
2023/06/15	0	0.00	1	56.80	56.50	-1	2,246	-0.04%
2023/06/14	9	57.03	9.6	56.81	56.50	-0.6	2,238	-0.03%
2023/06/13	0	0.00	1	56.10	55.80	-1	2,150	-0.05%
2023/06/12	0	0.00	1	55.70	55.40	-1	2,109	-0.05%
2023/06/07	0	0.00	0	55.70	55.30	0	2,153	0.00%
2023/06/06	0	0.00	3	55.80	55.70	-3	2,168	-0.14%
2023/06/02	4.3	55.85	1.1	55.99	55.90	3.3	2,258	0.14%
2023/06/01	3	55.60	3	55.60	55.80	0	2,232	0.00%
2023/05/31	1	54.90	11.5	55.03	54.30	-10.5	2,170	-0.48%
2023/05/30	0	0.00	0.2	54.80	54.50	-0.2	2,127	-0.01%
2023/05/29	0	0.00	3	54.13	54.20	-3	2,119	-0.14%
2023/05/25	1	53.80	0	0.00	53.60	1	2,188	0.05%
2023/05/24	0	53.80	0	0.00	54.00	0	2,207	0.00%
2023/05/23	10	53.90	0	0.00	53.90	10	2,226	0.45%
2023/05/19	1	53.90	3	53.87	53.90	-2	2,281	-0.09%
2023/05/18	0	0.00	1	53.80	53.70	-1	2,293	-0.04%
2023/05/16	0	0.00	1	53.00	52.80	-1	2,332	-0.04%
2023/05/12	0	0.00	1	52.00	52.20	-1	2,409	-0.04%
2023/05/09	0	0.00	1	53.70	53.80	-1	2,476	-0.04%
2023/05/02	0	0.00	1	54.20	53.80	-1	3,026	-0.03%
2023/04/28	0	0.00	6	53.73	53.90	-6	3,285	-0.18%
2023/04/27	1	52.60	0	0.00	53.40	1	3,290	0.03%
2023/04/25	0.6	53.00	0	0.00	52.60	0.6	3,295	0.02%
2023/04/24	1	53.40	0	0.00	53.40	1	3,305	0.03%
2023/04/21	1	53.80	0	0.00	53.80	1	3,344	0.03%
2023/04/19	1	55.90	0	0.00	55.00	1	3,398	0.03%
2023/04/18	5	55.30	8	55.00	54.80	-3	3,409	-0.09%
2023/04/14	0	0.00	1	55.40	54.80	-1	3,409	-0.03%
2023/04/13	2	54.95	3	54.90	54.70	-1	3,423	-0.03%
2023/04/12	0.1	55.30	0	0.00	55.30	0.1	3,444	0.00%
2023/04/10	11	55.43	0	0.00	55.50	11	3,501	0.31%
2023/04/07	7	55.79	4	55.87	55.50	3	3,495	0.09%
2023/04/06	1	55.70	11	55.80	56.10	-10	3,468	-0.29%
2023/03/31	5	55.90	6	55.87	55.90	-1	3,415	-0.03%
2023/03/29	5	55.00	15.6	55.15	55.50	-10.6	3,342	-0.32%
2023/03/27	0	0.00	2	54.60	54.00	-2	3,260	-0.06%
2023/03/24	0	0.00	3	54.20	54.70	-3	3,272	-0.09%
2023/03/23	0	0.00	2	53.40	53.90	-2	3,251	-0.06%
2023/03/22	10	53.40	0	0.00	53.30	10	3,255	0.31%
2023/03/21	0	0.00	1	53.30	53.30	-1	3,332	-0.03%
2023/03/20	0	53.00	0	53.00	53.00	0	3,328	0.00%
2023/03/17	0	52.02	0	0.00	52.20	0	3,337	0.00%
2023/03/16	0	0.00	0	51.90	51.90	0	3,323	0.00%
2023/03/15	0	52.80	0	0.00	52.70	0	3,343	0.00%
2023/03/14	2	52.90	0	0.00	52.90	2	3,392	0.06%
2023/03/13	0.6	53.10	1	52.70	53.60	-0.4	3,484	-0.01%
2023/03/10	3.1	53.93	0	0.00	53.60	3.1	3,664	0.08%
2023/03/09	4	55.03	0	0.00	54.90	4	3,665	0.11%
2023/03/08	3	55.60	2	55.10	55.20	1	3,746	0.03%
2023/03/07	4	56.15	0	0.00	56.00	4	3,688	0.11%
2023/03/06	0	0.00	1	55.80	55.90	-1	3,654	-0.03%
2023/03/02	3	55.37	2	55.20	55.20	1	3,633	0.03%
2023/03/01	2	55.40	2	55.30	55.30	0	3,627	0.00%
2023/02/24	1	56.20	0	0.00	55.50	1	3,620	0.03%
2023/02/23	1	56.00	3	56.23	56.00	-2	3,592	-0.06%
2023/02/21	2	55.65	25	55.90	55.70	-23	3,561	-0.65%
2023/02/20	1	55.80	0	0.00	56.00	1	3,617	0.03%
2023/02/17	2	55.40	0	55.30	55.30	2	3,625	0.05%
2023/02/15	1	54.80	3	54.30	54.50	-2	3,743	-0.05%
2023/02/13	1	54.70	0	0.00	54.90	1	3,778	0.03%
2023/02/10	14.6	54.68	0	0.00	54.60	14.6	3,788	0.39%
2023/02/09	2	55.55	1	55.60	55.50	1	3,733	0.03%
2023/02/08	2	56.00	2	55.85	55.80	0	3,710	0.00%
2023/02/07	1	56.00	2	56.30	56.20	-1	3,671	-0.03%
2023/02/06	1	56.50	2.1	56.46	56.50	-1.1	3,643	-0.03%
2023/02/03	2.1	56.45	12.1	56.47	56.30	-10	3,593	-0.28%
2023/02/02	12	56.07	6	56.28	56.40	6	3,504	0.17%
2023/02/01	2.2	54.57	0	54.90	55.00	2.1	3,320	0.06%
2023/01/31	6.4	54.82	10	54.60	54.20	-3.7	3,260	-0.11%
2023/01/30	3.5	55.19	7.6	54.81	55.40	-4.1	3,155	-0.13%
2023/01/12	3	53.30	0	0.00	52.70	3	2,949	0.10%
2023/01/11	0	0.00	2	53.60	53.80	-2	2,937	-0.07%
2023/01/10	0	0.00	7	53.27	53.40	-7	2,918	-0.24%
2023/01/09	6	53.18	3.8	53.08	53.20	2.2	2,923	0.08%
2023/01/06	3	52.13	9	52.30	52.40	-6	2,890	-0.21%
2023/01/05	0	0.00	1.2	51.51	51.00	-1.2	2,871	-0.04%
2023/01/04	4.1	51.33	1	51.30	51.40	3.1	2,869	0.11%
2023/01/03	3	50.93	0	0.00	51.30	3	2,882	0.10%
2022/12/30	1	51.50	1	52.00	51.90	0	2,868	0.00%
2022/12/29	0	0.00	2	51.60	51.00	-2	2,841	-0.07%
2022/12/28	3.2	52.34	1	52.20	52.30	2.2	2,828	0.08%
2022/12/27	0	0.00	1	51.70	52.00	-1	2,786	-0.04%
2022/12/26	3	51.20	0	0.00	51.10	3	2,790	0.11%
2022/12/23	1	51.30	6	51.63	51.40	-5	2,805	-0.18%
2022/12/22	0	0.00	2	51.75	52.00	-2	2,833	-0.07%
2022/12/21	2	50.85	0	0.00	50.60	2	2,832	0.07%
2022/12/20	0.6	51.30	0	0.00	51.00	0.6	2,826	0.02%
2022/12/19	0	0.00	0.1	52.60	51.90	-0.1	2,840	0.00%
2022/12/16	0.6	52.90	0	0.00	52.60	0.6	2,839	0.02%
2022/12/15	0	0.00	2	53.50	53.80	-2	2,802	-0.07%
2022/12/13	5	53.76	9.8	53.88	53.70	-4.8	2,770	-0.17%
2022/12/12	3	52.80	0	0.00	52.80	3	2,691	0.11%
2022/12/09	2	53.00	3	52.93	53.20	-1	2,735	-0.04%
2022/12/08	2	52.90	7	53.00	52.70	-5	2,718	-0.18%
2022/12/07	8.8	52.49	2	52.45	52.80	6.8	2,711	0.25%
2022/12/06	5	53.38	1	53.31	53.20	4	2,685	0.15%
2022/12/05	8	54.49	2	54.45	54.20	6	2,636	0.23%
2022/12/02	3	53.87	10	53.85	54.00	-7	2,540	-0.28%
2022/12/01	0	0.00	2	52.55	51.90	-2	2,378	-0.08%
2022/11/30	7	51.70	6.1	51.68	52.10	0.9	2,386	0.04%
2022/11/29	0	49.95	0	0.00	50.10	0	2,294	0.00%
2022/11/25	0	0.00	1.3	49.90	49.95	-1.3	2,287	-0.06%
2022/11/23	2	50.05	1.1	49.90	49.75	0.9	2,299	0.04%
2022/11/22	7	50.00	1	50.00	50.00	6	2,324	0.26%
2022/11/18	0	0.00	0.1	49.70	49.65	-0.1	2,364	0.00%
2022/11/17	1	50.10	0	0.00	49.90	1	2,354	0.04%
2022/11/16	1	50.19	2	50.40	50.10	-1	2,340	-0.04%
2022/11/15	0	49.38	3	49.63	49.60	-3	2,273	-0.13%
2022/11/14	2	49.65	6	49.40	49.50	-4	2,234	-0.18%
2022/11/11	0	0.00	8.1	48.62	48.85	-8.1	2,177	-0.37%
2022/11/10	1	47.55	3	47.65	47.55	-2	2,115	-0.09%
2022/11/09	3	48.20	1.8	47.87	48.20	1.2	2,098	0.06%
2022/11/01	1	45.35	0	0.00	45.45	1	2,199	0.05%
2022/10/27	0	0.00	2	46.00	45.85	-2	2,203	-0.09%
2022/10/26	2	45.25	0	0.00	45.50	2	2,227	0.09%
2022/10/24	1	45.95	1	46.15	45.95	0	2,225	0.00%
2022/10/20	0.8	45.50	0	0.00	45.95	0.8	2,224	0.04%
2022/10/19	0	0.00	4	46.90	46.00	-4	2,210	-0.18%
2022/10/18	1	46.35	0	0.00	46.30	1	2,214	0.05%
2022/10/17	2	45.70	1	46.80	46.45	1	2,258	0.04%
2022/10/13	1.1	45.60	2	45.40	45.25	-1	2,296	-0.04%
2022/10/11	2	46.30	0	0.00	46.35	2	2,287	0.09%
2022/10/07	0.3	47.40	0	0.00	47.40	0.3	2,296	0.01%
2022/10/06	0	0.00	7	46.77	47.00	-7	2,319	-0.30%
2022/10/05	2	46.70	1	46.85	46.55	1	2,364	0.04%
2022/10/03	0.1	45.55	0	0.00	45.30	0.1	2,379	0.00%
2022/09/29	0.1	45.60	0	0.00	45.95	0.1	2,429	0.00%
2022/09/28	4	45.84	0	0.00	45.15	4	2,452	0.16%
2022/09/27	0	0.00	3	46.30	46.40	-3	2,460	-0.12%
2022/09/26	0	46.25	0	0.00	45.80	0	2,514	0.00%
2022/09/23	2	47.28	2	47.20	46.75	0	2,600	0.00%
2022/09/22	0.1	47.00	0	0.00	47.20	0.1	2,734	0.00%
2022/09/21	2.1	47.60	0	0.00	47.35	2.1	2,775	0.08%
2022/09/20	0	0.00	2	48.13	48.30	-2	2,770	-0.07%
2022/09/19	1	48.00	1	48.00	48.00	0	2,802	0.00%
2022/09/16	1	48.40	1	48.30	48.00	0	2,831	0.00%
2022/09/15	2	49.05	0	0.00	48.90	2	2,827	0.07%
2022/09/14	1	48.90	0	0.00	48.85	1	2,866	0.03%
2022/09/13	0	0.00	1	49.35	49.80	-1	2,901	-0.03%
2022/09/12	0	0.00	3	49.12	49.00	-3	3,011	-0.10%
2022/09/07	3.7	47.34	1	47.40	47.15	2.7	3,249	0.08%
2022/09/06	3	49.30	1	48.90	48.15	2	3,297	0.06%
2022/09/05	0	0.00	1	50.10	50.10	-1	3,312	-0.03%
2022/09/02	8	50.13	0	0.00	50.10	8	3,404	0.23%
2022/08/31	1	50.70	0	0.00	50.60	1	3,532	0.03%
2022/08/30	3	50.37	0	0.00	50.60	3	3,605	0.08%
2022/08/29	3	50.33	3	50.34	50.20	0	3,669	0.00%
2022/08/26	2	51.60	6	51.20	51.60	-4	3,781	-0.10%
2022/08/25	4	50.50	5	50.71	50.70	-1	4,102	-0.02%
2022/08/24	3	50.13	2	50.25	50.30	1	4,467	0.02%
2022/08/23	1	50.00	1	50.16	50.00	0	6,013	0.00%
2022/08/22	0	0.00	3	50.23	50.20	-3	6,194	-0.05%
2022/08/19	3	50.60	0	0.00	50.60	3	6,346	0.05%
2022/08/18	0	0.00	4.3	50.11	50.20	-4.3	6,430	-0.07%
2022/08/17	1	50.40	0	0.00	50.40	1	6,540	0.02%
2022/08/16	5	50.42	0.2	50.60	50.40	4.8	6,623	0.07%
2022/08/15	11	50.50	0.8	51.00	50.40	10.2	6,717	0.15%
2022/08/12	5	50.92	0	0.00	51.10	5	6,721	0.07%
2022/08/11	1	50.79	4	50.58	50.60	-3	6,755	-0.04%
2022/08/10	1	49.90	0	0.00	49.80	1	6,770	0.01%
2022/08/09	2	49.08	0	0.00	49.10	2	6,837	0.03%
2022/08/08	0	0.00	1	48.70	48.60	-1	6,957	-0.01%
2022/08/05	2	48.78	0	0.00	48.85	2	7,083	0.03%
2022/08/04	1	47.90	0	0.00	47.95	1	7,101	0.01%
2022/08/03	0	0.00	0	48.35	48.10	0	7,121	0.00%
2022/08/02	7	48.34	0.1	48.50	48.30	6.9	7,144	0.10%
2022/08/01	1	49.55	0	0.00	49.50	1	7,140	0.01%
2022/07/28	0	0.00	5	49.25	49.30	-5	7,157	-0.07%
2022/07/27	1	49.00	1	48.85	49.00	0	7,182	0.00%
2022/07/25	0	48.80	0	0.00	49.20	0	7,216	0.00%
2022/07/22	1	49.45	8	49.17	49.20	-7	7,219	-0.10%
2022/07/21	5	48.30	9	47.66	48.75	-4	7,194	-0.06%
2022/07/20	0	0.00	2	47.85	47.50	-2	7,182	-0.03%
2022/07/18	8	47.15	0	0.00	47.00	8	7,226	0.11%
2022/07/13	1	47.45	2	47.18	47.05	-1	7,246	-0.01%
2022/07/12	0.1	45.80	0	0.00	45.70	0.1	7,211	0.00%
2022/07/11	1	46.15	0	0.00	46.25	1	7,196	0.01%
2022/07/08	1.2	46.54	1	46.45	46.05	0.2	7,190	0.00%
2022/07/06	2.1	45.55	8	45.95	45.10	-6	7,162	-0.08%
2022/07/05	0	0.00	1	46.95	46.55	-1	7,137	-0.01%
2022/07/04	2	45.81	2	46.15	45.70	0	7,133	0.00%
2022/07/01	5.1	48.15	6	47.68	47.00	-0.9	7,121	-0.01%
2022/06/30	2.3	50.11	2	50.00	49.30	0.3	7,040	0.00%
2022/06/28	10	53.00	0.6	53.18	53.10	9.4	6,904	0.14%
2022/06/23	3.1	52.83	1	52.60	52.50	2.1	6,879	0.03%
2022/06/22	3	53.60	4	53.58	53.20	-1	6,844	-0.01%
2022/06/21	2	54.05	3	54.40	54.60	-1	6,830	-0.01%
2022/06/20	8.1	54.51	0	0.00	52.90	8.1	6,795	0.12%
2022/06/17	6.1	54.37	0	0.00	55.50	6.1	6,680	0.09%
2022/06/16	10	55.93	52	56.07	55.20	-42	6,524	-0.64%
2022/06/15	7.1	56.23	10	56.60	56.20	-2.9	6,514	-0.05%
2022/06/14	0	0.00	2	55.75	56.40	-2	6,485	-0.03%
2022/06/13	3	55.63	2	55.75	55.50	1	6,436	0.02%
2022/06/10	1	56.50	0	0.00	56.40	1	6,353	0.02%
2022/06/09	12	56.41	90	56.80	56.40	-78	6,310	-1.24%
2022/06/08	9	56.42	20	56.60	56.40	-11	6,213	-0.18%
2022/06/07	8	56.41	0	0.00	56.20	8	6,155	0.13%
2022/06/06	173	56.09	5	56.12	56.30	168	6,090	2.76%	大買/鉅額交易
2022/06/02	5	56.96	10	57.11	56.50	-5	5,993	-0.08%
2022/06/01	4	55.98	51	55.71	56.00	-47	5,706	-0.82%
2022/05/31	4	54.53	11	54.69	54.60	-7	5,360	-0.13%
2022/05/30	56	54.06	5	53.90	54.30	51	3,832	1.33%
2022/05/27	1	54.50	3	54.63	54.60	-2	3,693	-0.05%
2022/05/26	10	54.39	0	0.00	54.40	10	3,640	0.28%
2022/05/25	0	0.00	19.3	54.18	54.40	-19.3	3,678	-0.52%
2022/05/24	7	53.44	0	0.00	53.20	7	3,683	0.19%
2022/05/23	13.1	54.11	0	0.00	53.80	13.1	3,696	0.35%
2022/05/20	2.1	54.21	12.3	54.57	54.50	-10.2	3,641	-0.28%
2022/05/19	14	54.11	0	0.00	54.00	14	3,686	0.38%
2022/05/18	1	55.40	2	55.60	55.60	-1	3,604	-0.03%
2022/05/17	4	54.95	0	0.00	54.90	4	3,578	0.11%
2022/05/16	22.1	56.46	1.1	55.98	55.90	21	3,497	0.60%
2022/05/13	4.1	58.55	3	58.67	58.50	1	3,385	0.03%
2022/05/11	1	61.60	0	0.00	61.30	1	3,294	0.03%
2022/05/10	2	61.10	5	60.50	61.50	-3	3,401	-0.09%
2022/05/09	0	0.00	0	60.40	60.50	0	3,395	0.00%
2022/05/06	0	60.40	1	60.50	60.50	-1	3,424	-0.03%
2022/05/05	0	0.00	1.4	61.07	61.30	-1.4	3,468	-0.04%
2022/05/04	1	60.00	3	60.57	60.80	-2	3,484	-0.06%
2022/05/03	0	0.00	1	60.00	59.90	-1	3,499	-0.03%
2022/04/29	0	59.00	0	0.00	59.00	0	3,495	0.00%
2022/04/28	1	58.60	0	0.00	59.00	1	3,522	0.03%
2022/04/27	0	0.00	1	58.60	58.50	-1	3,536	-0.03%
2022/04/26	0	0.00	1	59.02	59.40	-1	3,534	-0.03%
2022/04/25	1	59.34	0	0.00	59.50	1	3,530	0.03%
2022/04/22	2	59.75	2	60.20	60.60	0	3,496	0.00%
2022/04/21	1	60.60	0	0.00	60.70	1	3,469	0.03%
2022/04/18	0	0.00	2	60.10	60.60	-2	3,473	-0.06%
2022/04/15	0	0.00	0	60.60	60.60	0	3,480	0.00%
2022/04/14	5.1	61.00	4.1	61.13	61.10	1	3,541	0.03%
2022/04/12	2	60.50	1	60.20	60.20	1	3,788	0.03%
2022/04/11	0	0.00	1	60.30	60.20	-1	3,787	-0.03%
2022/04/08	0.1	61.00	0	0.00	60.80	0.1	3,784	0.00%
2022/04/07	1.1	60.88	0	0.00	60.80	1.1	3,773	0.03%
2022/04/06	0	0.00	16	62.00	61.80	-16	3,737	-0.43%
2022/04/01	1	62.60	1	62.10	62.10	0	3,705	0.00%
2022/03/31	2.1	63.05	3	63.20	62.80	-1	3,688	-0.03%
2022/03/30	6	63.10	0	0.00	62.60	6	3,663	0.16%
2022/03/29	0	0.00	0.1	62.90	62.70	-0.1	3,649	0.00%
2022/03/28	0.1	63.10	0	0.00	63.20	0.1	3,650	0.00%
2022/03/25	1	62.90	0.1	62.40	62.80	1	3,645	0.03%
2022/03/24	1.2	63.06	0.4	63.00	63.30	0.8	3,651	0.02%
2022/03/23	0	0.00	0	62.80	62.70	0	3,669	0.00%
2022/03/21	3.1	62.31	0	62.30	62.30	3	3,677	0.08%
2022/03/18	0.1	62.70	0	0.00	62.70	0.1	3,685	0.00%
2022/03/17	0	62.60	0	0.00	62.90	0	3,647	0.00%
2022/03/16	0	61.01	0	0.00	61.40	0	3,647	0.00%
2022/03/15	1.2	61.43	3	61.20	61.20	-1.8	3,661	-0.05%
2022/03/14	0.1	62.50	0	0.00	62.10	0.1	3,671	0.00%
2022/03/10	0	0.00	1.1	62.99	63.00	-1.1	3,775	-0.03%
2022/03/08	1.1	62.00	0	0.00	61.90	1.1	3,808	0.03%
2022/03/07	6	61.92	0	0.00	62.60	6	3,803	0.16%
2022/03/04	1.1	63.79	0	0.00	63.70	1.1	3,830	0.03%
2022/03/03	0	0.00	1	64.70	64.70	-1	3,864	-0.03%
2022/03/02	2.1	64.84	1	65.00	64.80	1.1	3,932	0.03%
2022/03/01	2	64.95	7	65.03	64.80	-5	3,908	-0.13%
2022/02/24	1	63.70	7.1	64.18	63.70	-6.1	3,779	-0.16%
2022/02/23	4	64.55	0	0.00	64.60	4	3,696	0.11%
2022/02/22	0.1	63.80	2	63.69	63.90	-2	3,637	-0.05%
2022/02/21	3.1	64.00	6.7	63.83	64.00	-3.6	3,645	-0.10%
2022/02/18	0.1	62.80	0	0.00	63.00	0.1	3,636	0.00%
2022/02/17	3	63.80	0	0.00	63.10	3	3,784	0.08%
2022/02/16	0	62.60	0	0.00	62.90	0	3,852	0.00%
2022/02/14	1	62.00	0	0.00	62.30	1	4,021	0.02%
2022/02/11	2	62.80	0.2	63.21	63.30	1.8	4,071	0.05%
2022/02/10	0	0.00	3	63.13	63.60	-3	4,106	-0.07%
2022/02/09	6.1	61.18	0	0.00	61.40	6.1	4,034	0.15%
2022/02/08	3.1	60.27	2	60.50	61.10	1.1	4,088	0.03%
2022/02/07	1	60.41	0	0.00	60.20	1	4,198	0.02%
2022/01/26	3	60.13	2	60.40	60.00	1	4,219	0.02%
2022/01/25	2.1	60.61	0	0.00	60.40	2.1	4,375	0.05%
2022/01/24	1	61.50	1	61.80	61.50	0	4,369	0.00%
2022/01/21	0	0.00	2	61.90	62.00	-2	4,417	-0.05%
2022/01/20	1	62.10	3	61.60	62.00	-2	4,457	-0.04%
2022/01/19	2	62.30	1	62.80	62.00	1	4,484	0.02%
2022/01/18	3.4	62.73	0	0.00	62.60	3.4	4,506	0.08%
2022/01/14	0	0.00	3	62.77	62.40	-3	4,656	-0.06%
2022/01/13	3	63.10	5	62.90	63.30	-2	4,815	-0.04%
2022/01/12	1.1	63.03	11	62.85	63.30	-9.9	4,944	-0.20%
2022/01/11	2	63.50	28	63.60	63.40	-26	5,062	-0.51%
2022/01/10	2.4	63.97	1	63.80	64.00	1.4	5,313	0.03%
2022/01/07	4	65.20	1	64.40	64.20	3	5,567	0.05%
2022/01/06	2.1	65.32	3.1	65.72	65.70	-1	5,601	-0.02%
2022/01/05	38.1	66.00	9	66.18	66.20	29.1	5,650	0.52%
2022/01/03	0	0.00	1	64.20	64.20	-1	5,781	-0.02%
2021/12/29	1	64.90	1.1	65.08	64.90	-0.1	6,247	0.00%
2021/12/27	0.1	64.90	0	0.00	65.00	0.1	7,234	0.00%
2021/12/23	0.5	64.50	1	64.20	64.60	-0.5	7,932	-0.01%
2021/12/22	1.1	64.20	0	0.00	64.10	1.1	8,081	0.01%
2021/12/21	2	63.80	0	0.00	64.10	2	8,253	0.02%
2021/12/20	1	63.80	1	63.70	63.60	0	8,387	0.00%
2021/12/16	3	64.13	1	64.20	64.00	2	9,052	0.02%
2021/12/15	6	63.90	1	64.30	63.90	5	9,158	0.05%
2021/12/14	2	64.15	7	64.34	64.20	-5	9,301	-0.05%
2021/12/13	1	64.80	8	64.82	64.80	-7	9,340	-0.08%
2021/12/10	1.1	65.29	1	65.60	65.30	0.1	9,585	0.00%
2021/12/09	0	0.00	2	64.75	65.20	-2	9,552	-0.02%
2021/12/08	0	0.00	1	64.40	64.30	-1	9,529	-0.01%
2021/12/07	2	64.25	2	64.30	64.30	0	9,514	0.00%
2021/12/06	3	64.90	0	0.00	65.50	3	9,462	0.03%
2021/12/03	1	64.50	11	64.57	64.40	-10	9,490	-0.11%
2021/12/02	1	64.50	0	0.00	64.30	1	9,489	0.01%
2021/12/01	1	64.40	2.1	64.82	64.90	-1.1	9,490	-0.01%
2021/11/30	4.1	65.11	4	65.30	65.20	0.1	9,519	0.00%
2021/11/29	3	64.31	6	64.20	65.00	-3	9,497	-0.03%
2021/11/26	11	65.45	3	65.20	65.10	8	9,469	0.08%
2021/11/25	2.1	66.77	0.1	67.00	66.60	2	9,412	0.02%
2021/11/24	0.1	67.10	0	0.00	67.10	0.1	9,427	0.00%
2021/11/23	2	66.75	1	66.50	66.60	1	9,460	0.01%
2021/11/22	1	67.10	2	67.20	67.10	-1	9,442	-0.01%
2021/11/19	5	66.86	6	66.68	66.70	-1	9,486	-0.01%
2021/11/18	6	66.98	1	67.00	67.10	5	9,548	0.05%
2021/11/17	13.1	67.02	0	0.00	66.90	13.1	9,682	0.14%
2021/11/16	22	67.28	2	67.00	67.30	20	9,779	0.20%
2021/11/15	6	68.22	5	68.08	68.00	1	9,836	0.01%
2021/11/12	2	69.00	0.1	69.10	68.90	1.9	9,928	0.02%
2021/11/11	11.1	70.11	13	70.32	69.30	-1.9	9,930	-0.02%
2021/11/10	4	70.10	16.1	70.02	70.20	-12.1	9,851	-0.12%
2021/11/09	5	69.66	8	69.81	69.60	-3	9,853	-0.03%
2021/11/08	5	69.34	3	69.30	69.60	2	9,847	0.02%
2021/11/05	4	69.80	1.2	69.36	70.00	2.8	9,845	0.03%
2021/11/04	8	70.33	21.1	70.43	70.00	-13.1	9,782	-0.13%
2021/11/03	18	69.68	16	69.47	69.80	2	9,643	0.02%
2021/11/02	10.2	69.12	19	69.77	69.10	-8.8	9,609	-0.09%
2021/11/01	10	68.76	0	68.60	68.60	10	9,474	0.11%
2021/10/29	3	68.50	2	68.45	68.80	1	9,456	0.01%
2021/10/28	10.1	68.87	15	68.75	68.60	-4.9	9,393	-0.05%
2021/10/27	4	67.70	6	67.75	67.70	-2	9,316	-0.02%
2021/10/26	5	68.46	12.1	68.02	68.00	-7.1	9,311	-0.08%
2021/10/25	3	68.30	1	68.60	68.30	2	9,279	0.02%
2021/10/22	2.1	67.80	8	67.11	67.90	-5.9	9,259	-0.06%
2021/10/21	9	67.26	13	67.52	66.50	-4	9,213	-0.04%
2021/10/20	11	67.55	8	67.48	67.90	3	9,154	0.03%
2021/10/19	8	68.21	8.2	68.46	68.00	-0.2	9,037	0.00%
2021/10/18	42	69.10	12	69.66	68.70	30	8,913	0.34%
2021/10/15	7	70.46	7	70.39	70.80	0	8,729	0.00%
2021/10/14	1	68.70	22	69.21	68.50	-21	8,527	-0.25%
2021/10/13	8	68.65	3	69.10	69.00	5	8,468	0.06%
2021/10/12	17.1	68.11	3	68.03	67.90	14.1	8,397	0.17%
2021/10/08	10	70.26	58.2	70.21	70.10	-48.2	8,305	-0.58%
2021/10/07	7	69.56	9.4	69.46	69.40	-2.4	8,151	-0.03%
2021/10/06	35.1	68.74	13	68.77	68.30	22.1	8,078	0.27%
2021/10/05	29.3	69.85	18	70.12	71.20	11.3	7,773	0.14%
2021/10/04	12.2	70.14	42.1	70.34	70.90	-29.8	7,414	-0.40%
2021/10/01	11	67.95	32.3	68.39	67.60	-21.3	6,842	-0.31%
2021/09/30	7	70.59	39	70.46	70.30	-32	6,600	-0.48%
2021/09/29	12	68.66	11	68.49	68.70	1	6,218	0.02%
2021/09/28	14	69.10	18	69.18	69.40	-4	6,209	-0.06%
2021/09/27	2	68.16	30	68.55	68.80	-28	6,058	-0.46%
2021/09/24	13	68.70	70.1	68.75	68.70	-57.1	5,961	-0.96%
2021/09/23	83	67.73	21	67.57	68.00	62	5,645	1.10%
2021/09/22	18	65.20	3	65.87	66.20	15	5,330	0.28%
2021/09/17	2	66.05	14	66.25	66.50	-12	5,240	-0.23%
2021/09/16	3.1	64.82	9	64.63	64.40	-5.9	5,113	-0.12%
2021/09/15	23	65.76	32	65.41	65.00	-9	5,073	-0.18%
2021/09/14	2	62.85	2	62.85	62.80	0	4,849	0.00%
2021/09/13	0	0.00	1	63.10	63.00	-1	4,862	-0.02%
2021/09/10	26	63.40	1	63.40	63.50	25	4,890	0.51%
2021/09/09	9	63.14	1	63.30	63.50	8	5,004	0.16%
2021/09/08	3	63.57	10.1	63.85	62.90	-7.1	5,002	-0.14%
2021/09/07	1	64.30	10	64.13	64.30	-9	4,951	-0.18%
2021/09/06	3	64.50	0	0.00	64.00	3	4,946	0.06%
2021/09/03	1.5	64.47	7	63.90	64.90	-5.5	4,952	-0.11%
2021/09/02	7	64.87	4.1	65.38	64.20	2.9	4,909	0.06%
2021/09/01	2	65.90	62	66.00	65.60	-60	4,851	-1.24%
2021/08/30	6	65.98	1	66.10	66.20	5	4,853	0.10%
2021/08/27	71	66.33	10	66.28	66.20	61	4,900	1.24%
2021/08/26	2	65.00	4	65.30	65.70	-2	4,919	-0.04%
2021/08/25	2	65.80	3	65.97	65.70	-1	5,051	-0.02%
2021/08/24	9	66.43	13.1	66.59	65.70	-4.1	5,050	-0.08%
2021/08/23	11	67.02	13.1	66.82	67.30	-2.1	5,006	-0.04%
2021/08/20	11	65.98	36	65.72	65.90	-25	4,871	-0.51%
2021/08/19	11.1	64.37	9.4	64.53	64.50	1.7	4,791	0.04%
2021/08/18	13.1	65.46	8	65.66	66.80	5.1	4,610	0.11%
2021/08/17	1	64.70	1.1	64.37	64.40	-0.1	4,482	0.00%
2021/08/16	1	63.30	0	0.00	63.90	1	4,440	0.02%
2021/08/13	2	64.25	12	64.04	64.00	-10	4,433	-0.22%
2021/08/12	2	63.85	5	63.68	63.80	-3	4,405	-0.07%
2021/08/11	3.1	62.71	1.1	63.35	63.30	2	4,404	0.04%
2021/08/10	1	62.50	5	62.20	62.20	-4	4,479	-0.09%
2021/08/09	0	0.00	0	62.90	62.80	0	4,608	0.00%
2021/08/06	0	0.00	14	63.40	63.70	-14	4,665	-0.30%
2021/08/05	5.1	63.20	6	63.12	63.20	-0.9	4,772	-0.02%
2021/08/04	15	62.00	0	0.00	62.10	15	4,972	0.30%
2021/08/03	2	61.85	0	0.00	62.30	2	5,070	0.04%
2021/08/02	0.1	62.30	0	0.00	62.20	0.1	5,105	0.00%
2021/07/30	8	61.84	2.1	61.71	61.60	5.9	5,173	0.11%
2021/07/29	0.1	62.70	1	62.40	62.70	-0.9	5,196	-0.02%
2021/07/28	5.2	61.96	2	62.10	62.20	3.2	5,306	0.06%
2021/07/27	1.1	63.39	5.1	62.82	62.50	-4	5,499	-0.07%
2021/07/26	7	62.30	1	63.40	63.10	6	5,680	0.10%
2021/07/23	3.2	62.22	1	62.40	62.60	2.2	5,639	0.04%
2021/07/22	1.1	62.03	0	0.00	62.40	1.1	5,708	0.02%
2021/07/21	1.2	63.29	3	63.72	63.00	-1.8	5,794	-0.03%
2021/07/20	14	65.01	0.2	64.80	64.20	13.8	5,755	0.24%
2021/07/19	2	65.80	1	65.60	65.80	1	5,777	0.02%
2021/07/16	2	66.20	1	66.30	66.50	1	5,967	0.02%
2021/07/15	7	66.56	12	66.94	66.70	-5	6,086	-0.08%
2021/07/14	1.1	66.20	18	66.12	65.80	-16.9	6,100	-0.28%
2021/07/13	76	66.59	78	66.09	66.10	-2	6,153	-0.03%
2021/07/12	5.1	65.80	5	65.78	65.80	0.1	6,170	0.00%
2021/07/09	2	64.90	2.2	64.83	65.00	-0.2	6,253	0.00%
2021/07/08	10	65.90	0.1	65.50	65.50	9.9	6,399	0.16%
2021/07/07	6	65.88	1	65.50	65.50	5	6,501	0.08%
2021/07/06	4	66.00	0	0.00	66.00	4	6,572	0.06%
2021/07/05	32	66.48	56.1	66.45	67.00	-24.1	6,628	-0.36%
2021/07/02	11	64.61	2	64.70	65.00	9	6,607	0.14%
2021/07/01	0	0.00	5.1	65.20	65.10	-5.1	6,709	-0.08%
2021/06/30	30	65.71	1	65.90	65.70	29	6,760	0.43%
2021/06/29	0	0.00	1.4	65.31	65.30	-1.4	6,904	-0.02%
2021/06/28	1	65.30	3	65.14	65.30	-2	7,157	-0.03%
2021/06/25	5.1	65.80	1	65.90	65.60	4.1	7,238	0.06%
2021/06/24	9.1	65.35	28.2	65.47	65.40	-19.1	7,302	-0.26%
2021/06/23	8.2	64.90	8	64.99	65.10	0.2	7,422	0.00%
2021/06/22	5	64.32	7	64.20	63.90	-2	7,633	-0.03%
2021/06/21	19	64.47	0	0.00	64.20	19	7,891	0.24%
2021/06/18	2	65.80	42	66.02	65.70	-40	8,989	-0.44%
2021/06/17	10	64.90	4	65.10	65.00	6	9,076	0.07%
2021/06/16	0	0.00	3	64.70	64.60	-3	9,342	-0.03%
2021/06/15	4	65.40	5.2	65.39	65.00	-1.1	9,745	-0.01%
2021/06/11	1.2	64.81	11	64.80	64.90	-9.9	10,415	-0.10%
2021/06/10	0	0.00	5	64.12	64.20	-5	10,545	-0.05%
2021/06/09	14	63.87	10.1	63.80	63.40	4	10,719	0.04%
2021/06/08	1.1	64.12	8	64.50	64.40	-6.9	11,187	-0.06%
2021/06/07	2.1	63.07	2	63.40	63.50	0.1	11,381	0.00%
2021/06/04	12	64.05	6	63.87	64.00	6	11,419	0.05%
2021/06/03	33.1	65.62	12.1	65.29	65.10	21	11,503	0.18%
2021/06/02	12	66.73	7	67.38	65.90	5	11,547	0.04%
2021/06/01	10.1	66.31	1	66.00	66.40	9.1	11,512	0.08%
2021/05/31	6.8	64.97	8.2	65.08	65.30	-1.4	11,685	-0.01%
2021/05/28	1	65.40	2	64.95	64.60	-1	11,746	-0.01%
2021/05/27	3	63.97	8	63.85	64.00	-5	11,840	-0.04%
2021/05/26	0	64.00	4	63.95	64.00	-4	12,006	-0.03%
2021/05/25	1.1	64.40	8	64.18	64.30	-6.9	12,460	-0.06%
2021/05/24	3.1	63.18	3	62.93	63.50	0.1	13,058	0.00%
2021/05/21	0	63.15	3	63.10	63.10	-3	13,201	-0.02%
2021/05/20	1	62.50	12.1	62.18	62.20	-11.1	13,440	-0.08%
2021/05/19	1	62.10	1	62.20	62.10	0	13,616	0.00%
2021/05/18	5	61.09	5	61.26	62.70	0	13,799	0.00%
2021/05/17	3	58.49	5	58.08	57.80	-2	13,988	-0.01%
2021/05/14	8	61.45	4.2	61.30	60.90	3.8	14,093	0.03%
2021/05/13	2.1	60.44	2	61.05	61.20	0.1	14,457	0.00%
2021/05/12	13.1	60.75	3	58.25	59.80	10	14,679	0.07%
2021/05/11	29	62.93	10.1	62.82	62.00	18.9	15,153	0.12%
2021/05/10	8	65.28	14	65.43	65.40	-6	15,223	-0.04%
2021/05/07	10	66.00	2	66.00	66.20	8	15,477	0.05%
2021/05/06	12	64.00	3	63.73	64.40	9	15,780	0.06%
2021/05/05	16.1	64.82	7	63.91	63.60	9.1	16,217	0.06%
2021/05/04	29.1	64.15	26	64.84	64.20	3	16,250	0.02%
2021/05/03	30.2	66.97	7	66.79	66.70	23.2	16,320	0.14%
2021/04/29	6	69.18	0	0.00	69.00	6	16,341	0.04%
2021/04/28	7.1	69.86	0	69.90	69.70	7.1	16,457	0.04%
2021/04/27	2	70.90	5	70.92	70.70	-3	16,704	-0.02%
2021/04/26	9	70.19	2.1	69.62	69.60	6.9	16,916	0.04%
2021/04/23	14	69.14	3	69.30	69.60	11	17,894	0.06%
2021/04/22	28.1	70.35	27.3	69.86	69.30	0.8	19,364	0.00%
2021/04/21	6	71.18	0	71.20	70.80	6	21,177	0.03%
2021/04/20	3	71.27	9	71.34	71.00	-6	23,422	-0.03%
2021/04/19	3	71.00	10	71.11	71.10	-7	24,127	-0.03%
2021/04/16	28	71.50	8.1	71.76	71.70	20	24,288	0.08%
2021/04/15	17.1	70.27	6	70.18	70.80	11.1	24,357	0.05%
2021/04/14	19	70.99	5.5	71.77	71.10	13.5	24,344	0.06%
2021/04/13	13.6	72.53	2	72.99	72.10	11.6	24,468	0.05%
2021/04/12	6	72.03	8	72.21	72.10	-2	24,572	-0.01%
2021/04/09	4	72.05	8.5	72.15	72.00	-4.5	24,711	-0.02%
2021/04/08	20.1	72.21	4	72.50	72.30	16	24,687	0.06%
2021/04/07	1.6	72.95	8	72.83	73.10	-6.4	24,603	-0.03%
2021/04/06	3.1	72.21	6	72.28	72.10	-2.9	24,526	-0.01%
2021/04/01	5	72.22	13.5	71.97	71.90	-8.5	24,495	-0.03%
2021/03/31	40	72.98	7.7	73.14	72.60	32.3	24,416	0.13%
2021/03/30	4.2	74.57	5	74.26	74.80	-0.8	24,191	0.00%
2021/03/29	3	74.30	0	0.00	74.10	3	24,121	0.01%
2021/03/26	7	74.29	10	73.80	73.80	-3	24,108	-0.01%
2021/03/25	19	74.92	20	75.08	74.10	-1	24,013	0.00%
2021/03/24	23	75.95	14	75.56	75.40	9	23,836	0.04%
2021/03/23	73	76.92	94.3	77.10	76.10	-21.3	23,564	-0.09%
2021/03/22	29.3	73.17	24	73.52	74.00	5.3	22,465	0.02%
2021/03/19	38.3	73.40	34	73.35	73.00	4.3	22,308	0.02%
2021/03/18	27	74.90	29	74.73	74.80	-2	22,105	-0.01%
2021/03/17	74.5	74.45	110.6	74.38	73.40	-36.1	21,765	-0.17%	大賣/
2021/03/16	10	72.83	13.1	73.16	72.50	-3.1	21,200	-0.01%
2021/03/15	7	72.49	5	72.62	72.80	2	21,150	0.01%
2021/03/12	61.1	72.95	56	72.98	73.30	5.1	21,192	0.02%
2021/03/11	6	71.10	7	70.94	71.30	-1	21,120	0.00%
2021/03/10	3	69.63	11	69.72	69.60	-8	20,960	-0.04%
2021/03/09	25	67.96	9	68.24	69.00	16	20,933	0.08%
2021/03/08	40	69.05	0	0.00	69.00	40	20,785	0.19%
2021/03/05	9	70.49	9	70.27	70.00	0	20,689	0.00%
2021/03/04	7	70.77	10	71.27	70.50	-3	20,660	-0.01%
2021/03/03	6	69.23	0	0.00	70.80	6	20,431	0.03%
2021/03/02	16	70.03	17	69.62	69.30	-1	20,303	0.00%
2021/02/26	8.2	70.27	20.1	70.15	70.00	-11.9	20,163	-0.06%
2021/02/25	36	71.75	19	72.74	71.30	17	19,931	0.09%
2021/02/24	55	71.72	55.3	71.69	70.60	-0.3	19,489	0.00%
2021/02/23	4	69.53	3	69.60	69.70	1	18,843	0.01%
2021/02/22	51.3	70.19	7	70.14	69.70	44.3	18,685	0.24%
2021/02/19	19	69.01	6	69.05	69.40	13	18,424	0.07%
2021/02/18	7.1	70.29	26.1	70.48	70.20	-19	18,213	-0.10%
2021/02/17	33	69.80	21.4	69.82	69.90	11.7	17,982	0.06%
2021/02/05	11.1	70.59	2	70.40	70.40	9	17,708	0.05%
2021/02/04	22.5	70.53	22	70.55	70.40	0.5	17,457	0.00%
2021/02/03	20.1	72.84	12	72.79	72.50	8.1	17,039	0.05%
2021/02/02	65.1	74.46	43	74.62	73.60	22.1	16,672	0.13%
2021/02/01	5.5	73.56	0	0.00	74.90	5.5	15,953	0.03%
2021/01/29	13.1	75.78	18	77.30	74.80	-5	15,757	-0.03%
2021/01/28	12	76.53	13.6	77.05	77.20	-1.6	15,459	-0.01%
2021/01/27	27.6	77.97	33.5	77.36	78.20	-6	15,072	-0.04%
2021/01/26	7	74.33	9	74.84	74.40	-2	14,563	-0.01%
2021/01/25	5.2	76.08	15	75.66	75.30	-9.8	14,395	-0.07%
2021/01/22	1.1	75.89	9	74.36	75.60	-8	14,088	-0.06%
2021/01/21	12	72.93	5	73.48	72.50	7	13,851	0.05%
2021/01/20	18.1	73.15	19	74.62	72.10	-0.9	13,646	-0.01%
2021/01/19	13.1	76.08	4	77.00	76.00	9.1	13,299	0.07%
2021/01/18	73	75.24	116.4	75.24	77.30	-43.4	12,960	-0.33%	大賣/
2021/01/15	85.2	76.35	63.3	76.44	75.60	21.8	11,917	0.18%
2021/01/14	145.1	76.27	109	75.85	76.90	36	10,349	0.35%	大買/大賣/
2021/01/13	160.2	71.00	80.2	70.42	72.80	80	8,308	0.96%	大買/
2021/01/12	27	67.70	14	67.70	67.70	13	5,923	0.22%
2021/01/11	2	61.60	42	61.60	61.60	-40	5,142	-0.78%
2021/01/08	17	54.51	10.2	55.07	56.00	6.8	4,890	0.14%
2021/01/07	8	55.39	1	55.40	55.60	7	4,712	0.15%
2021/01/06	25	56.11	27	56.73	55.70	-2	4,613	-0.04%
2021/01/05	12	56.23	2	56.25	56.10	10	4,309	0.23%
2021/01/04	6	55.32	23	54.73	55.60	-17	4,071	-0.42%
2020/12/31	4	53.43	10	54.00	53.40	-6	3,844	-0.16%
2020/12/30	5	53.40	10	53.60	53.60	-5	3,760	-0.13%
2020/12/29	1	53.50	1	53.70	53.40	0	3,724	0.00%
2020/12/28	5.1	54.02	1	54.10	54.00	4.1	3,684	0.11%
2020/12/25	3	53.73	14	53.79	53.70	-11	3,627	-0.30%
2020/12/24	1	53.30	8	52.78	52.70	-7	3,521	-0.20%
2020/12/23	9	52.24	3	52.17	52.10	6	3,454	0.17%
2020/12/22	6	52.62	0	52.80	52.00	6	3,437	0.17%
2020/12/21	1	51.70	6	51.68	52.20	-5	3,413	-0.15%
2020/12/18	13	52.07	0	0.00	51.90	13	3,403	0.38%
2020/12/17	1	52.50	0	52.90	52.60	1	3,360	0.03%
2020/12/16	1.4	52.51	0	0.00	52.90	1.4	3,354	0.04%
2020/12/15	7	52.36	2	52.30	52.00	5	3,341	0.15%
2020/12/14	13.1	53.12	4	53.45	52.70	9.1	3,279	0.28%
2020/12/11	3	52.50	0	0.00	53.00	3	3,205	0.09%
2020/12/10	16	53.58	0.5	54.02	53.20	15.5	3,128	0.50%
2020/12/09	3	54.97	1	54.80	54.70	2	2,998	0.07%
2020/12/08	23	55.40	14	55.62	54.70	9	2,877	0.31%
2020/12/07	19	54.53	25	55.56	56.30	-6	2,632	-0.23%
2020/12/04	0	0.00	5	52.40	52.50	-5	2,227	-0.22%
2020/12/03	6	51.82	0	0.00	51.60	6	2,175	0.28%
2020/12/02	0	0.00	1	52.30	52.20	-1	2,119	-0.05%
2020/12/01	7	52.53	1	52.30	52.40	6	2,123	0.28%
2020/11/30	1	52.20	0.1	52.60	52.60	0.9	2,111	0.04%
2020/11/27	1	52.10	0	0.00	52.10	1	2,002	0.05%
2020/11/25	2	52.00	1	51.80	51.60	1	2,039	0.05%
2020/11/23	1	52.10	0	0.00	52.40	1	2,003	0.05%
2020/11/19	0	0.00	4	51.60	51.50	-4	1,946	-0.21%
2020/11/18	2	51.60	3	51.67	51.80	-1	1,948	-0.05%
2020/11/17	0	0.00	4	51.50	51.30	-4	1,939	-0.21%
2020/11/16	0	0.00	0.2	51.40	51.50	-0.2	1,987	-0.01%
2020/11/13	9	51.19	0	0.00	51.00	9	1,988	0.45%
2020/11/10	1	51.70	5	51.80	51.60	-4	1,934	-0.21%
2020/11/09	1	51.90	0	0.00	51.70	1	1,966	0.05%
2020/11/03	0	0.00	1	50.90	51.10	-1	2,012	-0.05%
2020/11/02	7	50.40	1	50.20	50.30	6	2,025	0.30%
2020/10/30	2	50.20	0	0.00	50.10	2	2,045	0.10%
2020/10/28	1	51.20	0	0.00	51.00	1	2,052	0.05%
2020/10/26	1	51.50	0	0.00	51.40	1	2,098	0.05%
2020/10/19	2	52.00	0	0.00	51.90	2	2,330	0.09%
2020/10/15	2	51.60	0	0.00	51.40	2	2,494	0.08%
2020/10/14	4	52.00	2	52.00	51.80	2	2,580	0.08%
2020/10/12	0	0.00	3	52.20	52.00	-3	2,723	-0.11%
2020/10/05	2	51.00	0	0.00	51.00	2	2,886	0.07%
2020/09/24	0	0.00	1	50.40	50.30	-1	3,106	-0.03%
2020/09/18	0	0.00	1	53.10	52.60	-1	3,183	-0.03%
2020/09/16	1	53.10	0	0.00	53.00	1	3,255	0.03%
2020/09/10	0	0.00	1	52.50	52.30	-1	3,385	-0.03%
2020/09/07	1	52.80	1	52.70	52.70	0	3,443	0.00%
2020/09/04	1	52.40	0	0.00	52.50	1	3,478	0.03%
2020/08/27	1	52.90	0	0.00	53.10	1	3,529	0.03%
2020/08/26	1	53.10	0	0.00	53.30	1	3,540	0.03%
2020/08/20	3	51.40	1	51.10	51.20	2	3,581	0.06%
2020/08/18	1	54.00	0	0.00	54.00	1	3,510	0.03%
2020/08/13	0	53.50	0	0.00	53.10	0	3,519	0.00%
2020/08/12	4	53.65	0	0.00	53.60	4	3,485	0.11%
2020/08/10	1	54.30	0	0.00	54.40	1	3,522	0.03%
2020/08/06	0	0.00	3	55.00	54.80	-3	3,566	-0.08%
2020/08/05	1	54.70	0	0.00	54.50	1	3,592	0.03%
2020/07/30	0	0.00	1	54.00	54.80	-1	3,669	-0.03%
2020/07/29	2	53.85	0	0.00	53.70	2	3,676	0.05%
2020/07/27	0	0.00	4	53.83	53.60	-4	3,923	-0.10%
2020/07/24	2	54.15	0	0.00	54.20	2	3,912	0.05%
2020/07/23	6	55.65	1	56.30	55.30	5	3,881	0.13%
2020/07/22	3	57.63	7	57.79	58.00	-4	3,845	-0.10%
2020/07/21	0	0.00	3	57.87	57.60	-3	3,757	-0.08%
2020/07/20	6	57.97	10	56.96	56.90	-4	3,695	-0.11%
2020/07/17	3	57.90	0	0.00	57.70	3	3,632	0.08%
2020/07/16	2	57.85	5	57.70	58.00	-3	3,580	-0.08%
2020/07/15	1	57.20	1	58.40	57.20	0	3,552	0.00%
2020/07/14	3	57.83	3	58.20	57.70	0	3,530	0.00%
2020/07/13	2	57.90	3	57.77	58.00	-1	3,522	-0.03%
2020/07/10	1	57.20	4	57.13	57.10	-3	3,528	-0.09%
2020/07/09	5	58.32	8	58.14	58.00	-3	3,536	-0.08%
2020/07/08	1	57.80	2	58.00	58.20	-1	3,499	-0.03%
2020/07/07	0	0.00	3	58.23	57.90	-3	3,496	-0.09%
2020/07/06	0	0.00	2	57.90	57.80	-2	3,540	-0.06%
2020/07/03	4	56.98	25	57.04	57.00	-21	3,549	-0.59%
2020/07/02	1	57.00	0	0.00	57.40	1	3,543	0.03%
2020/07/01	13	57.62	1	57.70	57.00	12	3,542	0.34%
2020/06/30	10	56.15	2	55.70	56.50	8	3,455	0.23%
2020/06/29	2	55.40	0.1	55.30	55.20	1.9	3,419	0.06%
2020/06/24	12	55.86	6.1	55.82	55.90	5.9	3,392	0.17%
2020/06/23	0	0.00	1	54.70	54.70	-1	3,334	-0.03%
2020/06/22	1	54.10	0	0.00	54.40	1	3,338	0.03%
2020/06/19	2	54.55	0	0.00	54.10	2	3,365	0.06%
2020/06/18	0	0.00	1	54.40	55.20	-1	3,317	-0.03%
2020/06/17	1.1	54.59	1	54.90	54.50	0.1	3,313	0.00%
2020/06/16	0.1	54.30	0	0.00	54.10	0.1	3,379	0.00%
2020/06/15	2	53.50	0	0.00	53.10	2	3,485	0.06%
2020/06/12	1	53.80	0	0.00	53.80	1	3,523	0.03%
2020/06/11	0	0.00	5.2	54.99	54.50	-5.2	3,600	-0.14%
2020/06/10	2	55.10	3	55.57	55.70	-1	3,628	-0.03%
2020/06/09	0	0.00	4	55.45	55.40	-4	3,744	-0.11%
2020/06/08	1	55.40	1	55.70	55.80	0	3,846	0.00%
2020/06/05	6	55.73	0	0.00	55.50	6	3,834	0.16%
2020/06/03	1	55.00	4	54.90	55.20	-3	3,835	-0.08%
2020/06/02	4	54.60	0	0.00	54.30	4	3,837	0.10%
2020/06/01	3	53.83	2	54.35	54.00	1	3,825	0.03%
2020/05/28	3	54.30	0	0.00	53.70	3	3,791	0.08%
2020/05/26	0	0.00	1	54.40	54.00	-1	3,853	-0.03%
2020/05/22	5	54.10	1	54.40	53.60	4	3,860	0.10%
2020/05/21	1	55.10	0	0.00	55.10	1	3,856	0.03%
2020/05/20	0	0.00	3	54.63	54.70	-3	3,844	-0.08%
2020/05/19	0	0.00	3	54.50	54.50	-3	3,843	-0.08%
2020/05/18	1	54.00	0	0.00	53.70	1	3,845	0.03%
2020/05/15	1	54.80	0	0.00	54.80	1	3,815	0.03%
2020/05/14	3	55.57	2.1	56.14	55.50	0.9	3,778	0.02%
2020/05/13	2.1	56.66	0	0.00	56.80	2.1	3,739	0.06%
2020/05/12	4	56.70	0.2	57.00	56.50	3.8	3,743	0.10%
2020/05/11	7	57.30	4	57.58	57.40	3	3,742	0.08%
2020/05/08	3.1	56.49	1	56.30	56.20	2.1	3,714	0.06%
2020/05/07	3.1	56.04	1	56.30	56.00	2.1	3,679	0.06%
2020/05/06	0	0.00	2	56.20	55.50	-2	3,663	-0.05%
2020/05/04	7	55.63	1.3	56.27	56.30	5.7	3,626	0.16%
2020/04/30	22.1	57.92	7	57.74	57.60	15.1	3,581	0.42%
2020/04/27	1	54.50	0	0.00	54.60	1	3,521	0.03%
2020/04/23	1	53.20	1	54.20	53.80	0	3,521	0.00%
2020/04/22	1.1	51.74	0	0.00	53.10	1.1	3,514	0.03%
2020/04/21	2	52.95	0	0.00	52.40	2	3,505	0.06%
2020/04/20	0	0.00	0.1	54.50	54.40	-0.1	3,478	0.00%
2020/04/17	0	0.00	6	55.00	54.50	-6	3,472	-0.17%
2020/04/16	2	54.10	2	54.10	54.00	0	3,419	0.00%
2020/04/15	1	54.80	0	0.00	54.50	1	3,391	0.03%
2020/04/14	0.1	54.40	0	0.00	54.30	0.1	3,367	0.00%
2020/04/13	0	0.00	0.1	54.00	53.50	-0.1	3,353	0.00%
2020/04/10	1	54.40	0	0.00	54.30	1	3,367	0.03%
2020/04/09	1	55.00	3	55.97	54.80	-2	3,354	-0.06%
2020/04/08	0.1	53.50	1	52.80	53.40	-0.9	3,239	-0.03%
2020/04/07	1.1	51.01	0	0.00	51.20	1.1	3,189	0.03%
2020/04/06	1.1	49.54	0	0.00	49.95	1.1	3,167	0.03%
2020/04/01	2	49.10	1	49.50	49.00	1	3,164	0.03%
2020/03/31	1	49.30	4	49.36	49.50	-3	3,161	-0.09%
2020/03/30	1	49.00	0	0.00	49.25	1	3,144	0.03%
2020/03/25	0	0.00	1	50.10	49.95	-1	3,165	-0.03%
2020/03/24	3	48.70	6	49.01	48.75	-3	3,153	-0.10%
2020/03/19	8	46.27	0	0.00	46.20	8	3,172	0.25%
2020/03/18	2	50.20	1	50.30	50.00	1	3,119	0.03%
2020/03/17	1	50.00	1	50.50	51.00	0	3,177	0.00%
2020/03/16	1	51.80	0	0.00	52.00	1	3,134	0.03%
2020/03/13	2.5	51.18	0	0.00	53.30	2.5	3,082	0.08%
2020/03/12	5	55.32	0	0.00	55.20	5	2,982	0.17%
2020/03/10	7	58.29	0	0.00	58.10	7	2,910	0.24%
2020/03/06	2	58.80	2	58.70	58.50	0	2,863	0.00%
2020/03/03	4	59.50	1	59.40	59.20	3	2,843	0.11%
2020/02/27	2	59.55	1	59.60	59.50	1	2,885	0.03%
2020/02/26	2	59.65	1	59.60	59.60	1	2,863	0.03%
2020/02/24	1	60.00	0	0.00	60.10	1	2,888	0.03%
2020/02/21	0	0.00	6	60.57	60.50	-6	2,895	-0.21%
2020/02/20	2	60.55	0	0.00	60.70	2	2,941	0.07%
2020/02/19	0	0.00	2	61.15	61.10	-2	2,964	-0.07%
2020/02/18	0	0.00	1	60.30	60.40	-1	2,976	-0.03%
2020/02/17	3	60.70	0	0.00	60.60	3	3,025	0.10%
2020/02/14	1	61.30	0	0.00	61.20	1	3,032	0.03%
2020/02/13	3	61.40	1	61.70	61.30	2	3,058	0.07%
2020/02/12	1	61.10	4.1	61.22	61.20	-3.1	3,074	-0.10%
2020/02/11	1	60.70	0	0.00	60.60	1	3,095	0.03%
2020/02/10	1	60.10	1	59.80	60.40	0	3,125	0.00%
2020/02/07	2	60.90	2	60.90	61.40	0	3,186	0.00%
2020/02/06	1	61.50	5	61.60	61.60	-4	3,264	-0.12%
2020/02/05	0	0.00	1	60.90	61.00	-1	3,438	-0.03%
2020/02/04	1	60.90	0	0.00	61.00	1	3,554	0.03%
2020/02/03	9	59.07	4	58.68	59.30	5	3,564	0.14%
2020/01/31	1.6	60.96	0	0.00	60.50	1.6	3,521	0.05%
2020/01/30	5	60.32	2	60.50	59.80	3	3,507	0.09%
2020/01/16	1	65.20	0	0.00	65.20	1	3,385	0.03%
2020/01/15	2	65.40	0	0.00	65.40	2	3,408	0.06%
2020/01/14	2	65.35	0	0.00	65.60	2	3,430	0.06%
2020/01/08	1.2	64.66	1	64.50	64.30	0.2	3,487	0.00%
2020/01/07	0	0.00	4	64.80	65.00	-4	3,466	-0.12%
2020/01/06	1.3	65.32	0	0.00	65.30	1.3	3,461	0.04%
2020/01/03	1	66.90	3	66.50	66.60	-2	3,467	-0.06%
2020/01/02	3.1	66.53	0	66.30	66.30	3.1	3,487	0.09%
2019/12/31	4	66.18	0	0.00	66.20	4	3,517	0.11%
2019/12/30	7	66.79	1	66.80	66.60	6	3,513	0.17%
2019/12/27	1	67.00	1	67.40	67.00	0	3,513	0.00%
2019/12/26	4	66.98	0	0.00	67.00	4	3,489	0.11%
2019/12/25	1	67.20	0	0.00	67.50	1	3,498	0.03%
2019/12/24	1	67.00	0.1	67.00	67.00	0.9	3,508	0.03%
2019/12/20	2	67.80	0	0.00	67.60	2	3,554	0.06%
2019/12/19	1	68.70	0	0.00	68.60	1	3,560	0.03%
2019/12/18	1	68.90	6	69.00	69.10	-5	3,545	-0.14%
2019/12/17	1	68.50	1.1	68.70	68.80	-0.1	3,610	0.00%
2019/12/16	3	69.27	0	0.00	69.20	3	3,592	0.08%
2019/12/13	1	69.20	4	68.80	68.80	-3	3,596	-0.08%
2019/12/12	3	69.50	4	69.73	68.80	-1	3,555	-0.03%
2019/12/11	0	0.00	1	68.60	68.80	-1	3,452	-0.03%
2019/12/10	0	0.00	9	67.79	67.90	-9	3,428	-0.26%
2019/12/09	0	0.00	1	67.70	67.90	-1	3,437	-0.03%
2019/12/02	0.2	66.60	3	66.73	66.80	-2.9	3,372	-0.08%
2019/11/29	1	66.80	0	0.00	66.60	1	3,357	0.03%
2019/11/27	1	68.20	0	0.00	68.10	1	3,354	0.03%
2019/11/26	0	0.00	4	67.48	68.50	-4	3,338	-0.12%
2019/11/25	1	67.50	0	0.00	67.20	1	3,265	0.03%
2019/11/20	0	0.00	6	66.90	67.20	-6	3,263	-0.18%
2019/11/19	6	67.10	1	66.80	67.20	5	3,257	0.15%
2019/11/18	1	66.80	1	66.00	66.70	0	3,230	0.00%
2019/11/14	1	64.80	0	0.00	65.00	1	3,202	0.03%
2019/11/11	1	66.00	0	0.00	65.90	1	3,172	0.03%
2019/11/08	1	67.00	0	0.00	67.00	1	3,142	0.03%
2019/11/07	1	66.70	0	0.00	66.70	1	3,104	0.03%
2019/11/06	6	67.80	18	67.57	67.50	-12	3,073	-0.39%
2019/11/05	8	68.95	11	68.76	68.90	-3	3,033	-0.10%
2019/11/04	14	68.86	9	69.40	69.30	5	2,979	0.17%
2019/11/01	5	66.84	10	66.86	67.30	-5	2,808	-0.18%
2019/10/31	6	65.37	0	0.00	65.20	6	2,718	0.22%
2019/10/30	0	0.00	1	65.20	65.50	-1	2,742	-0.04%
2019/10/29	1	65.00	0.8	65.10	65.40	0.2	2,737	0.01%
2019/10/25	1	64.60	3	65.10	64.70	-2	2,717	-0.07%
2019/10/24	3	65.40	2	65.25	65.30	1	2,707	0.04%
2019/10/23	3.3	65.72	0	0.00	65.40	3.3	2,745	0.12%
2019/10/22	1	66.20	0	0.00	65.70	1	2,779	0.04%
2019/10/21	1	65.20	0	0.00	65.60	1	2,781	0.04%
2019/10/18	1	65.50	0.5	65.00	65.10	0.5	2,783	0.02%
2019/10/17	0.2	65.20	1	65.30	65.20	-0.8	2,780	-0.03%
2019/10/16	0.2	64.20	0	0.00	64.50	0.2	2,760	0.01%
2019/10/15	0.2	63.90	0	0.00	64.00	0.2	2,766	0.01%
2019/10/14	1.2	63.73	0	0.00	63.90	1.2	2,818	0.04%
2019/10/09	3	63.57	0	0.00	63.00	3	2,835	0.11%
2019/10/08	0.2	64.20	6	64.50	64.50	-5.8	2,855	-0.20%
2019/10/07	3	63.60	1	63.50	63.50	2	2,938	0.07%
2019/10/03	1	65.10	0	0.00	64.80	1	2,895	0.03%
2019/10/02	0.2	65.30	0	0.00	65.70	0.2	2,886	0.01%
2019/09/27	1	64.80	0	0.00	64.70	1	2,847	0.04%
2019/09/26	1	65.30	0	0.00	65.30	1	2,822	0.04%
2019/09/25	6	66.05	5	65.58	66.00	1	2,787	0.04%
2019/09/24	0	0.00	1	66.00	66.40	-1	2,755	-0.04%
2019/09/20	6	66.03	2	66.10	65.60	4	2,699	0.15%
2019/09/19	1	65.50	2	65.45	64.90	-1	2,559	-0.04%
2019/09/18	1	64.80	1	64.80	64.80	0	2,524	0.00%
2019/09/16	1	64.40	0	0.00	64.70	1	2,502	0.04%
2019/09/10	0	0.00	2	63.15	63.40	-2	2,484	-0.08%
2019/09/09	1	63.70	0	0.00	63.40	1	2,496	0.04%
2019/09/06	0.6	63.40	0	0.00	63.40	0.6	2,511	0.02%
2019/09/05	0.4	63.30	0	0.00	63.30	0.4	2,502	0.02%
2019/09/02	1	63.10	0	0.00	63.50	1	2,485	0.04%
2019/08/30	0	0.00	1	62.80	63.40	-1	2,492	-0.04%
2019/08/29	0	0.00	2	61.80	62.20	-2	2,467	-0.08%
2019/08/28	5	62.44	4	62.20	62.20	1	2,465	0.04%
2019/08/27	2	63.20	2	63.20	63.20	0	2,451	0.00%
2019/08/26	2	62.90	2	62.70	62.70	0	2,446	0.00%
2019/08/22	1	63.80	3	63.40	63.40	-2	2,442	-0.08%
2019/08/21	1	62.90	1	62.90	63.30	0	2,467	0.00%
2019/08/19	1	63.00	2	62.60	62.30	-1	2,435	-0.04%
2019/08/16	1	62.20	0	0.00	62.80	1	2,439	0.04%
2019/08/15	0	0.00	1	61.00	61.40	-1	2,422	-0.04%
2019/08/13	2	61.45	0	0.00	61.30	2	2,392	0.08%
2019/08/08	0	0.00	1	61.20	61.20	-1	2,405	-0.04%
2019/08/07	1	60.90	0	0.00	60.20	1	2,408	0.04%
2019/08/06	0	0.00	1	60.50	60.80	-1	2,402	-0.04%
2019/08/05	0	0.00	5	60.64	60.50	-5	2,382	-0.21%
2019/08/02	1	61.60	0	0.00	61.30	1	2,362	0.04%
2019/08/01	1	63.50	0	0.00	63.60	1	2,349	0.04%
2019/07/31	2	63.85	0	0.00	64.30	2	2,308	0.09%
2019/07/30	1	64.30	2	64.30	64.30	-1	2,302	-0.04%
2019/07/29	1	64.50	1	64.60	64.80	0	2,330	0.00%
2019/07/25	7	64.27	1	64.20	64.60	6	2,319	0.26%
2019/07/24	3	66.80	3	66.83	66.70	0	2,282	0.00%
2019/07/23	0.5	67.30	1	67.50	67.30	-0.5	2,217	-0.02%
2019/07/22	2	67.70	1	67.50	67.50	1	2,195	0.05%
2019/07/19	0	0.00	1	67.00	67.00	-1	2,171	-0.05%
2019/07/18	1	66.80	1	66.90	66.80	0	2,149	0.00%
2019/07/17	1	66.80	0	0.00	66.80	1	2,178	0.05%
2019/07/16	1.5	67.17	2	67.00	67.10	-0.5	2,170	-0.02%
2019/07/15	2	65.65	1	66.00	66.10	1	2,153	0.05%
2019/07/12	4	66.48	4	66.70	66.10	0	2,251	0.00%
2019/07/11	0	0.00	3	66.13	65.90	-3	2,258	-0.13%
2019/07/10	1	64.20	0	0.00	64.20	1	2,213	0.05%
2019/06/24	1	64.10	1	63.70	64.10	0	2,941	0.00%
2019/06/21	2	64.05	1	63.40	64.20	1	2,957	0.03%
2019/06/20	1	63.10	2	63.30	63.60	-1	2,925	-0.03%
2019/06/18	1	61.00	0	61.40	61.40	1	2,912	0.03%
2019/06/14	1	62.00	1	62.50	62.10	0	2,889	0.00%
2019/06/11	1	61.60	1	61.90	61.90	0	3,037	0.00%
2019/05/31	2	61.50	3	61.57	61.50	-1	3,098	-0.03%
2019/05/28	0	0.00	1	60.60	60.50	-1	3,106	-0.03%
2019/05/27	2	60.80	1	61.00	60.90	1	3,097	0.03%
2019/05/21	1	61.30	0	0.00	61.60	1	3,173	0.03%
2019/05/16	0	0.00	3	62.30	61.30	-3	3,158	-0.09%
2019/05/15	2	62.85	0	0.00	62.70	2	3,145	0.06%
2019/05/14	0	0.00	1	63.30	63.30	-1	3,151	-0.03%
2019/05/13	1	64.20	0	0.00	64.00	1	3,151	0.03%
2019/05/09	3	66.87	0	0.00	66.10	3	3,183	0.09%
2019/05/08	1	68.60	0	68.00	67.70	1	3,142	0.03%
2019/05/07	0	0.00	1	68.50	69.40	-1	3,141	-0.03%
2019/05/06	1	67.20	2	67.25	67.30	-1	3,145	-0.03%
2019/05/03	2	69.70	1.8	69.83	70.00	0.2	3,111	0.01%
2019/05/02	1	69.90	0	0.00	69.40	1	3,103	0.03%
2019/04/30	0	0.00	1	68.90	69.20	-1	3,097	-0.03%
2019/04/25	2	69.80	0	0.00	69.80	2	3,184	0.06%
2019/04/24	0	0.00	0.1	69.60	69.70	-0.1	3,224	0.00%
2019/04/23	5	70.00	2	69.20	70.00	3	3,261	0.09%
2019/04/22	0	0.00	6	69.55	69.50	-6	3,237	-0.19%
2019/04/19	0	0.00	7.1	69.87	70.00	-7.1	3,250	-0.22%
2019/04/18	11	72.52	4	70.78	71.10	7	3,247	0.22%
2019/04/17	1	71.50	49.1	72.27	72.00	-48.1	3,148	-1.53%
2019/04/16	4	71.08	2	70.76	71.20	2	3,099	0.06%
2019/04/15	4	70.95	0.1	71.00	71.10	3.9	3,044	0.13%
2019/04/11	3	67.30	2	67.50	67.30	1	2,906	0.03%
2019/04/10	4	66.70	5	67.30	67.30	-1	2,869	-0.03%
2019/04/09	1	67.00	1	66.20	66.80	0	2,774	0.00%
2019/04/03	3	64.93	1	64.50	65.00	2	2,644	0.08%
2019/04/02	2	64.70	1	64.70	64.80	1	2,605	0.04%
2019/04/01	10	64.19	15	63.94	63.80	-5	2,515	-0.20%
2019/03/29	4	61.95	0	0.00	61.50	4	2,361	0.17%
2019/03/28	1	62.50	0	0.00	62.00	1	2,322	0.04%
2019/03/27	0	0.00	2	62.20	61.90	-2	2,298	-0.09%
2019/03/26	0	0.00	1	61.80	62.30	-1	2,285	-0.04%
2019/03/25	3	61.27	0	0.00	61.80	3	2,271	0.13%
2019/03/22	2	62.35	2	62.90	62.60	0	2,252	0.00%
2019/03/21	2	63.50	0	0.00	63.60	2	2,241	0.09%
2019/03/20	0	0.00	4	63.10	63.10	-4	2,269	-0.18%
2019/03/14	1	61.90	0	0.00	62.00	1	2,213	0.05%
2019/03/11	1	61.00	0	0.00	61.10	1	2,287	0.04%
2019/03/08	0	0.00	1	61.00	61.00	-1	2,343	-0.04%
2019/03/04	0.1	62.20	0	0.00	62.20	0.1	2,653	0.00%
2019/02/27	0	0.00	5	62.42	63.10	-5	2,629	-0.19%
2019/02/26	1	63.50	4	63.25	62.60	-3	2,632	-0.11%
2019/02/25	3	63.30	0	0.00	63.50	3	2,614	0.11%
2019/02/21	0	0.00	1	62.20	62.20	-1	2,656	-0.04%
2019/02/20	1	61.80	0	0.00	62.00	1	2,649	0.04%
2019/02/14	1	61.10	2	61.20	61.20	-1	2,754	-0.04%
2019/02/12	0.9	60.40	0	0.00	60.40	0.9	2,764	0.03%
2019/01/30	2	58.95	0	0.00	59.20	2	2,739	0.07%
2019/01/28	0	0.00	2	59.20	59.30	-2	2,712	-0.07%
2019/01/21	0	0.00	2	59.10	59.20	-2	2,717	-0.07%
2019/01/18	1	58.40	0	0.00	58.60	1	2,721	0.04%
2019/01/17	3	57.80	0	0.00	57.90	3	2,715	0.11%
2019/01/16	1	57.80	0	0.00	57.80	1	2,703	0.04%
2019/01/11	2	58.50	1	58.30	58.30	1	2,732	0.04%
2019/01/07	2	59.70	0	0.00	58.90	2	2,715	0.07%
2019/01/04	5	58.60	0	0.00	58.90	5	2,752	0.18%
2019/01/03	0	0.00	1	59.80	60.00	-1	2,882	-0.03%
2018/12/26	5	59.90	0	0.00	60.00	5	2,956	0.17%
2018/12/22	0	0.00	2	60.30	60.20	-2	2,964	-0.07%
2018/12/21	0	0.00	1	60.70	60.70	-1	3,004	-0.03%
2018/12/20	0	0.00	1	60.60	60.30	-1	2,994	-0.03%
2018/12/19	0	0.00	2	60.60	61.00	-2	2,996	-0.07%
2018/12/17	1	60.80	0	0.00	60.60	1	3,058	0.03%
2018/12/14	0	0.00	3	60.60	60.90	-3	3,075	-0.10%
2018/12/13	0	0.00	1	61.20	61.30	-1	3,065	-0.03%
2018/12/12	2	60.55	0	0.00	61.00	2	3,043	0.07%
2018/12/11	2	59.75	0	0.00	59.80	2	3,016	0.07%
2018/12/07	0	0.00	1	61.70	62.20	-1	2,971	-0.03%
2018/12/06	0.8	61.70	0	0.00	61.50	0.8	3,007	0.03%
2018/12/05	2	62.00	0	0.00	62.00	2	2,967	0.07%
2018/12/04	1	63.40	0	0.00	62.80	1	3,000	0.03%
2018/12/03	0	0.00	4	63.05	63.30	-4	3,000	-0.13%
2018/11/30	6	61.35	10	62.20	62.20	-4	2,962	-0.14%
2018/11/29	10	61.45	0	0.00	61.30	10	2,796	0.36%
2018/11/28	2	62.50	1	62.00	62.10	1	2,739	0.04%
2018/11/20	1	61.30	0	0.00	61.80	1	2,690	0.04%
2018/11/16	0	0.00	0.2	62.90	62.50	-0.2	2,639	-0.01%
2018/11/14	2	64.15	0	0.00	64.10	2	2,607	0.08%
2018/11/13	0	0.00	5	63.54	65.20	-5	2,602	-0.19%
2018/11/12	1	64.50	0	0.00	64.20	1	2,577	0.04%
2018/11/07	1	66.70	0	0.00	66.90	1	2,589	0.04%
2018/11/01	0	0.00	10	66.20	66.00	-10	2,627	-0.38%
2018/10/31	3	65.00	0	0.00	65.60	3	2,634	0.11%
2018/10/30	0	0.00	1	64.40	64.40	-1	2,628	-0.04%
2018/10/24	27	65.00	0	0.00	65.00	27	2,626	1.03%
2018/10/23	28	65.18	0	0.00	65.00	28	2,615	1.07%
2018/10/22	0	0.00	11	67.53	68.30	-11	2,592	-0.42%
2018/10/19	1	65.80	0	0.00	67.10	1	2,599	0.04%
2018/10/17	0	0.00	2	66.40	65.60	-2	2,729	-0.07%
2018/10/16	1	65.80	0	0.00	65.20	1	2,760	0.04%
2018/10/12	1	65.20	0	0.00	65.60	1	2,817	0.04%
2018/10/11	2	66.00	0	0.00	64.00	2	2,844	0.07%
2018/10/09	10	71.20	0	0.00	70.80	10	2,746	0.36%
2018/10/08	1	71.80	0	0.00	71.80	1	2,745	0.04%
2018/10/01	1	75.30	0	0.00	75.20	1	2,753	0.04%
2018/09/26	0	0.00	1	74.60	74.80	-1	2,749	-0.04%
2018/09/25	0	74.50	0	0.00	74.50	0	2,751	0.00%
2018/09/21	1	73.10	0	0.00	73.00	1	2,736	0.04%
2018/09/20	6	73.13	2	72.80	72.60	4	2,752	0.15%
2018/09/14	2	75.00	0	0.00	74.70	2	2,778	0.07%
2018/09/12	6	73.50	0	0.00	73.20	6	2,804	0.21%
2018/09/11	1	74.50	0	0.00	74.90	1	2,780	0.04%
2018/09/10	0	0.00	9	74.84	73.50	-9	2,801	-0.32%
2018/09/07	0	0.00	5.3	75.24	75.10	-5.3	2,805	-0.19%
2018/09/06	2	77.10	8	76.80	76.80	-6	2,777	-0.22%
2018/09/05	2	77.65	1	78.30	77.00	1	2,752	0.04%
2018/08/30	2	78.00	2	78.05	77.90	0	2,780	0.00%
2018/08/29	5	78.48	13	78.47	78.10	-8	2,803	-0.29%
2018/08/28	0	0.00	3	78.00	78.00	-3	2,797	-0.11%
2018/08/27	0	0.00	3	77.30	77.70	-3	2,796	-0.11%
2018/08/24	0	0.00	3	77.13	77.20	-3	2,795	-0.11%
2018/08/22	0	0.00	3	77.17	77.70	-3	2,907	-0.10%
2018/08/16	2	75.05	5	75.04	75.40	-3	2,907	-0.10%
2018/08/14	2	74.80	1	74.60	74.40	1	2,884	0.03%
2018/08/13	0.2	75.80	0	0.00	75.80	0.2	2,874	0.01%
2018/08/10	0	0.00	3	77.77	77.60	-3	2,860	-0.10%
2018/08/07	0	0.00	1	77.80	77.40	-1	2,934	-0.03%
2018/08/06	0	0.00	2	77.70	77.70	-2	2,953	-0.07%
2018/08/03	1	76.80	0	0.00	77.00	1	2,964	0.03%
2018/08/02	4	76.90	1	76.80	76.50	3	2,963	0.10%
2018/07/30	0	0.00	2	76.20	76.40	-2	2,933	-0.07%
2018/07/27	0.1	75.80	0	0.00	75.60	0.1	2,917	0.00%
2018/07/25	6	76.23	0	0.00	75.80	6	2,889	0.21%
2018/07/24	3	79.37	23	79.53	80.00	-20	2,837	-0.70%
2018/07/20	0.3	78.30	1	78.20	78.30	-0.7	2,691	-0.03%
2018/07/19	2.3	78.49	0	0.00	78.40	2.3	2,671	0.09%
2018/07/18	2.3	77.20	2	77.40	77.50	0.3	2,648	0.01%
2018/07/17	0.3	75.60	1	76.20	75.60	-0.8	2,580	-0.03%
2018/07/16	0.3	75.70	0	0.00	75.50	0.3	2,560	0.01%
2018/07/13	0.3	75.20	0	0.00	75.20	0.3	2,578	0.01%
2018/07/11	1.3	74.00	1	73.80	73.80	0.3	2,627	0.01%
2018/07/09	0	0.00	0	73.00	72.90	0	2,639	0.00%
2018/07/06	0	0.00	1	72.50	72.60	-1	2,650	-0.04%
2018/07/05	0.1	73.30	0	0.00	72.70	0.1	2,658	0.00%
2018/07/03	0.1	73.10	1	73.00	73.00	-1	2,744	-0.03%
2018/07/02	1.1	74.48	3	73.10	73.20	-1.9	2,758	-0.07%
2018/06/29	1	74.60	3	73.37	74.60	-2	2,737	-0.07%
2018/06/27	2.1	72.41	0	0.00	72.50	2.1	2,742	0.08%
2018/06/26	0.1	73.00	0	0.00	72.50	0.1	2,738	0.00%
2018/06/25	5	72.90	0	0.00	72.80	5	2,720	0.18%
2018/06/13	0	0.00	1	77.00	76.90	-1	2,662	-0.04%
2018/06/12	2.1	76.51	0	0.00	76.70	2.1	2,731	0.08%
2018/06/11	0.1	77.30	0	0.00	77.30	0.1	2,758	0.00%
2018/06/08	0.1	77.30	1	77.70	77.20	-1	2,814	-0.03%
2018/06/07	0.1	78.00	6.4	77.63	78.00	-6.4	2,831	-0.22%
2018/06/06	0	0.00	1	77.10	77.00	-1	2,826	-0.04%
2018/06/05	1	75.70	1	75.40	75.70	0	2,811	0.00%
2018/05/31	1	73.80	0	0.00	73.80	1	2,810	0.04%
2018/05/30	1	74.30	0	0.00	74.20	1	2,753	0.04%
2018/05/29	1	75.30	6	75.38	75.40	-5	2,733	-0.18%
2018/05/28	4.1	75.73	0	0.00	75.70	4.1	2,782	0.15%
2018/05/25	1	74.80	4	75.20	75.10	-3	2,787	-0.11%
2018/05/24	0	0.00	1	74.00	74.80	-1	2,763	-0.04%
2018/05/23	3	73.40	0	0.00	73.30	3	2,769	0.11%
2018/05/22	1	73.90	1	74.10	74.00	0	2,812	0.00%
2018/05/21	6	74.13	1	74.00	74.10	5	2,838	0.18%
2018/05/18	1	74.10	1	74.00	73.40	0	2,859	0.00%
2018/05/17	1	74.70	0	0.00	74.00	1	2,885	0.03%
2018/05/16	6	74.37	3	74.60	74.20	3	2,893	0.10%
2018/05/15	1	75.80	0	0.00	75.20	1	2,918	0.03%
2018/05/14	16	78.09	1	77.70	78.00	15	3,054	0.49%
2018/05/11	3	77.37	2	77.60	77.30	1	3,059	0.03%
2018/05/10	3	76.63	2	76.85	76.60	1	3,081	0.03%
2018/05/08	1	76.00	2	76.20	75.80	-1	3,151	-0.03%
2018/05/07	1	75.90	1	75.20	76.00	0	3,203	0.00%
2018/05/03	1.5	74.00	0	0.00	73.80	1.5	3,288	0.05%
2018/05/02	1	74.80	1	74.70	74.40	0	3,305	0.00%
2018/04/30	0.1	74.10	2	74.30	73.90	-2	3,319	-0.06%
2018/04/27	2.1	73.90	1	73.90	73.90	1.1	3,334	0.03%
2018/04/26	3	74.37	3	75.43	74.00	0	3,351	0.00%
2018/04/25	2.1	73.26	0	0.00	74.90	2.1	3,411	0.06%
2018/04/24	2	73.25	0	0.00	72.80	2	3,429	0.06%
2018/04/23	0	0.00	1	75.40	74.90	-1	3,419	-0.03%
2018/04/20	3	75.83	2	75.85	76.00	1	3,428	0.03%
2018/04/19	0	0.00	1	76.90	76.90	-1	3,439	-0.03%
2018/04/18	1	76.30	0	0.00	76.30	1	3,440	0.03%
2018/04/17	0	0.00	1	77.50	77.50	-1	3,405	-0.03%
2018/04/12	1	78.30	1	78.50	78.50	0	3,452	0.00%
2018/04/11	2	78.65	2	78.90	78.80	0	3,453	0.00%
2018/04/10	2	77.60	1	77.30	77.70	1	3,446	0.03%
2018/04/09	6	77.38	0	0.00	77.80	6	3,436	0.17%
2018/04/03	1	78.20	0	0.00	78.20	1	3,371	0.03%
2018/04/02	2	79.50	1	79.80	79.20	1	3,358	0.03%
2018/03/31	0	0.00	2	79.30	79.60	-2	3,374	-0.06%
2018/03/30	8	79.89	4	79.68	80.00	4	3,364	0.12%
2018/03/29	2	78.40	0	0.00	78.10	2	3,343	0.06%
2018/03/27	1	78.30	0	0.00	78.40	1	3,370	0.03%
2018/03/26	7	78.00	0	0.00	78.00	7	3,427	0.20%
2018/03/23	3	78.07	1	78.10	78.40	2	3,463	0.06%
2018/03/22	1	80.10	0	0.00	79.30	1	3,466	0.03%
2018/03/21	0	0.00	1	79.60	79.90	-1	3,443	-0.03%
2018/03/20	2	78.80	0	0.00	79.00	2	3,488	0.06%
2018/03/19	1	79.60	0	0.00	79.30	1	3,476	0.03%
2018/03/16	0	0.00	5	79.50	79.10	-5	3,490	-0.14%
2018/03/15	1	79.80	0	0.00	79.60	1	3,438	0.03%
2018/03/14	6	80.20	0	0.00	80.10	6	3,435	0.17%
2018/03/13	4	81.43	0	0.00	81.70	4	3,424	0.12%
2018/03/12	1	81.10	3	81.07	81.20	-2	3,469	-0.06%
2018/03/09	1	79.50	12	79.95	79.70	-11	3,486	-0.32%
2018/03/08	1	78.50	0	0.00	79.00	1	3,472	0.03%
2018/03/07	0	0.00	2	80.00	78.90	-2	3,486	-0.06%
2018/03/05	2	78.50	1	78.30	78.50	1	3,701	0.03%
2018/03/02	2	78.75	1	79.00	78.90	1	3,779	0.03%
2018/03/01	3	79.80	3	80.77	79.70	0	3,870	0.00%
2018/02/27	2	80.00	0.4	79.80	79.40	1.6	3,917	0.04%
2018/02/23	1	79.60	2	79.85	79.40	-1	3,963	-0.03%
2018/02/22	2.4	79.04	0	0.00	79.00	2.4	4,008	0.06%
2018/02/21	0	0.00	2	79.70	80.30	-2	3,997	-0.05%
2018/02/12	0.1	79.00	1	78.50	78.30	-1	4,036	-0.02%
2018/02/09	3.1	76.74	5	78.00	78.50	-1.9	4,084	-0.05%
2018/02/08	0	0.00	3	80.40	79.20	-3	4,135	-0.07%
2018/02/07	9.1	80.24	2	81.40	80.30	7.1	4,252	0.17%
2018/02/06	15	79.63	3	79.17	78.70	12	4,506	0.27%
2018/02/05	2	82.40	8	82.38	82.90	-6	4,409	-0.14%
2018/02/01	1	84.90	4	84.88	85.00	-3	4,546	-0.07%
2018/01/31	1	82.90	0	0.00	83.40	1	4,596	0.02%
2018/01/30	5	83.64	9	84.13	83.50	-4	4,616	-0.09%
2018/01/29	5	84.54	0	0.00	84.50	5	4,613	0.11%
2018/01/26	6	85.55	0	0.00	85.60	6	4,648	0.13%
2018/01/25	0	0.00	8	86.49	86.70	-8	4,642	-0.17%
2018/01/24	9	85.82	1	86.30	86.50	8	4,754	0.17%
2018/01/23	1	86.50	1	86.30	86.20	0	4,991	0.00%
2018/01/22	2	86.70	0.7	86.90	86.90	1.3	5,056	0.03%
2018/01/19	4	87.90	5	87.28	87.40	-1	5,104	-0.02%
2018/01/18	1	87.90	1	87.40	86.70	0	5,113	0.00%
2018/01/17	0	0.00	8	86.66	87.00	-8	5,111	-0.16%
2018/01/16	3	86.43	0	0.00	86.50	3	5,143	0.06%
2018/01/15	6	86.45	2	86.40	86.20	4	5,168	0.08%
2018/01/12	10	85.75	3	85.50	85.60	7	5,232	0.13%
2018/01/10	3	84.27	0	0.00	84.10	3	5,311	0.06%
2018/01/09	2	85.90	2	85.80	85.50	0	5,335	0.00%
2018/01/08	0	0.00	3	85.33	85.30	-3	5,403	-0.06%
2018/01/03	2	84.90	1	85.10	85.10	1	5,923	0.02%