鴻準 (2354)-元大-內湖民權券商分點個股進出

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
73.1
漲跌
▲1.0
漲幅
+1.39%
成交量
173,663張
產業
上市其他電子類股
1031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-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權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
2024/05/31	161.6	75.57	139.2	75.76	73.10	22.4	36,215	0.06%	大買/大賣/
2024/05/30	131	73.14	43.1	73.20	72.10	87.9	33,375	0.26%	大買/
2024/05/29	180	75.29	121.2	74.92	74.60	58.8	32,308	0.18%	大買/大賣/
2024/05/28	225.3	74.02	143.1	74.27	72.70	82.2	30,144	0.27%	大買/大賣/
2024/05/27	19	70.52	72.6	71.10	71.50	-53.6	26,731	-0.20%
2024/05/24	14	64.46	15.4	64.76	65.00	-1.4	25,224	-0.01%
2024/05/23	48	64.89	46	65.66	65.30	2	24,805	0.01%
2024/05/22	51.2	63.85	31.7	63.80	63.60	19.5	23,643	0.08%
2024/05/21	25.1	63.68	58	63.95	64.80	-33	23,189	-0.14%
2024/05/20	13	62.33	31.8	61.82	62.10	-18.8	22,450	-0.08%
2024/05/17	0	0.00	1	60.90	61.20	-1	22,192	0.00%
2024/05/16	2	61.20	9.3	61.58	61.10	-7.3	22,142	-0.03%
2024/05/15	1	60.50	1	60.70	60.10	0	21,984	0.00%
2024/05/14	2	60.90	0	0.00	60.90	2	21,890	0.01%
2024/05/13	8	60.01	6.4	60.28	60.10	1.6	21,783	0.01%
2024/05/10	3	60.20	4	60.25	60.60	-1	21,714	0.00%
2024/05/09	16.1	62.04	7	62.00	60.80	9.1	21,626	0.04%
2024/05/08	3	61.47	4	61.53	61.30	-1	21,452	0.00%
2024/05/07	10	61.98	6	61.60	61.70	4	21,360	0.02%
2024/05/06	10	62.05	6	61.82	62.10	4	21,150	0.02%
2024/05/03	3	61.10	10	61.07	60.70	-7	20,835	-0.03%
2024/05/02	1	60.70	1	60.90	60.70	0	20,678	0.00%
2024/04/30	7	62.43	8	62.16	61.60	-1	20,587	0.00%
2024/04/29	14	63.07	34	62.98	62.40	-20	20,438	-0.10%
2024/04/26	33	62.21	35	61.34	61.40	-2	19,997	-0.01%
2024/04/25	3	60.90	1	60.90	60.90	2	19,794	0.01%
2024/04/24	24	62.28	20	62.10	62.00	4	19,592	0.02%
2024/04/23	6	58.75	29	59.63	60.30	-23	18,907	-0.12%
2024/04/22	1	56.30	33.3	56.40	57.00	-32.3	18,438	-0.18%
2024/04/19	4	55.05	2	55.40	55.80	2	18,278	0.01%
2024/04/18	0	0.00	17	55.93	56.50	-17	18,105	-0.09%
2024/04/17	2	55.60	8	55.80	55.60	-6	17,987	-0.03%
2024/04/16	25	55.68	11	55.43	55.00	14	17,836	0.08%
2024/04/15	5	57.68	5.8	57.73	57.50	-0.8	17,596	0.00%
2024/04/12	3	58.97	16.2	58.88	58.50	-13.2	17,434	-0.08%
2024/04/11	44	59.55	11	59.48	59.10	33	17,226	0.19%
2024/04/10	16	61.93	7.2	61.85	61.20	8.8	16,729	0.05%
2024/04/09	7.1	63.56	3	63.23	63.00	4.1	16,351	0.02%
2024/04/08	20.1	62.89	32	62.93	63.50	-11.9	15,980	-0.07%
2024/04/03	17	63.55	21	63.52	64.00	-4	15,670	-0.03%
2024/04/02	20	64.54	9	64.01	64.90	11	15,264	0.07%
2024/04/01	63	64.68	28.6	64.11	63.80	34.4	14,706	0.23%
2024/03/29	33.5	63.28	22.1	63.26	63.00	11.4	14,144	0.08%
2024/03/28	168.1	66.32	149	66.10	65.10	19.1	13,289	0.14%	大買/大賣/
2024/03/27	27.2	62.07	74.1	62.41	63.60	-46.9	10,914	-0.43%
2024/03/26	10	58.46	17	58.69	57.90	-7	9,790	-0.07%
2024/03/25	25	58.80	16	58.70	58.70	9	9,502	0.09%
2024/03/22	36.1	59.46	27.2	59.15	59.00	8.9	9,239	0.10%
2024/03/21	51	58.89	37	58.84	59.10	14	8,698	0.16%
2024/03/20	98.1	59.24	72	58.83	58.20	26.1	8,078	0.32%
2024/03/19	18	55.62	21	56.66	58.10	-3	6,912	-0.04%
2024/03/18	40	54.88	3	54.67	55.40	37	6,431	0.58%
2024/03/15	79	56.77	69	56.63	55.60	10	6,066	0.16%
2024/03/14	33	54.42	53	55.71	53.70	-20	4,982	-0.40%
2024/03/13	125	59.68	109	59.29	58.90	16	4,239	0.38%	大買/大賣/
2024/03/12	4	51.45	53	53.78	55.30	-49	2,479	-1.98%
2024/03/11	3	49.02	6	50.25	50.30	-3	2,126	-0.14%
2024/03/08	2	49.20	3	49.40	49.20	-1	2,072	-0.05%
2024/03/07	2	49.20	2	49.65	50.10	0	2,041	0.00%
2024/03/06	1	49.85	0	0.00	49.80	1	2,002	0.05%
2024/03/05	2	50.70	0	0.00	50.50	2	1,996	0.10%
2024/03/04	5	49.75	12	49.99	50.00	-7	1,969	-0.36%
2024/03/01	3	49.33	0	0.00	49.30	3	1,953	0.15%
2024/02/22	1	50.90	1	50.80	50.70	0	1,954	0.00%
2024/02/20	0	0.00	2	50.30	50.30	-2	1,966	-0.10%
2024/02/19	1.1	49.77	2	50.40	50.30	-0.9	1,984	-0.05%
2024/02/16	2.2	49.52	0	0.00	49.40	2.2	2,021	0.11%
2024/02/15	6	49.17	0	0.00	49.40	6	2,030	0.30%
2024/02/05	1	50.10	0	0.00	50.20	1	1,996	0.05%
2024/02/02	2	50.80	2	50.90	50.90	0	1,987	0.00%
2024/02/01	0	0.00	1	50.80	50.80	-1	1,994	-0.05%
2024/01/30	0.3	50.40	1	50.10	50.40	-0.7	2,017	-0.03%
2024/01/29	0.2	50.80	0	0.00	50.70	0.2	2,046	0.01%
2024/01/25	1	50.50	0	0.00	50.60	1	2,055	0.05%
2024/01/24	1	50.30	1	50.30	50.40	0	2,075	0.00%
2024/01/18	1	49.65	1	49.65	49.60	0	2,193	0.00%
2024/01/17	10	50.11	2	50.00	49.65	8	2,182	0.37%
2024/01/16	2	50.75	0	0.00	50.80	2	2,151	0.09%
2024/01/15	1	51.30	2	51.45	51.30	-1	2,184	-0.05%
2024/01/12	1	51.30	0	0.00	51.40	1	2,207	0.05%
2024/01/10	3	51.13	1	51.20	51.20	2	2,301	0.09%
2024/01/09	0	0.00	1	51.60	51.50	-1	2,305	-0.04%
2024/01/08	10	51.71	0	0.00	51.60	10	2,321	0.43%
2024/01/05	2	51.70	0	0.00	51.80	2	2,331	0.09%
2024/01/04	4	52.00	0	0.00	51.90	4	2,373	0.17%
2024/01/03	4	52.25	0	0.00	52.10	4	2,429	0.16%
2024/01/02	0	0.00	0	52.80	52.80	0	2,540	0.00%
2023/12/29	1	53.00	9	53.34	53.10	-8	2,580	-0.31%
2023/12/28	3	52.43	5	52.84	52.70	-2	2,568	-0.08%
2023/12/26	0	0.00	0	52.30	52.20	0	2,665	0.00%
2023/12/25	2	51.90	6	51.97	51.90	-4	2,740	-0.15%
2023/12/22	2	51.60	0.2	51.90	51.70	1.8	2,801	0.06%
2023/12/21	0.1	51.90	0	0.00	51.70	0.1	2,840	0.00%
2023/12/19	3	51.70	1	51.60	51.60	2	2,959	0.07%
2023/12/15	1	52.20	1	52.00	52.00	0	3,417	0.00%
2023/12/14	2.1	51.90	0	0.00	52.00	2.1	4,109	0.05%
2023/12/13	3	52.00	2.2	52.01	52.00	0.8	4,243	0.02%
2023/12/11	1	51.30	0	0.00	51.30	1	4,414	0.02%
2023/12/07	4	51.65	4	52.00	51.50	0	4,462	0.00%
2023/12/06	7	52.06	4	51.90	52.00	3	4,460	0.07%
2023/12/05	5	53.20	0	0.00	53.10	5	4,399	0.11%
2023/12/01	0	0.00	10	53.10	53.20	-10	4,468	-0.22%
2023/11/30	1	53.30	5	53.30	53.30	-4	4,461	-0.09%
2023/11/22	0	0.00	0	53.30	53.30	0	4,559	0.00%
2023/11/21	3	53.23	2	53.40	53.50	1	4,550	0.02%
2023/11/16	0	0.00	2.2	52.88	52.80	-2.2	4,508	-0.05%
2023/11/14	3	52.37	0.4	52.60	52.30	2.6	4,459	0.06%
2023/11/10	1	52.10	0.2	52.20	52.20	0.8	4,482	0.02%
2023/11/08	0	0.00	1	52.70	52.20	-1	4,509	-0.02%
2023/11/07	0	0.00	1	52.10	52.20	-1	4,501	-0.02%
2023/11/06	3	52.23	0	0.00	52.50	3	4,527	0.07%
2023/11/03	0.1	52.90	2	52.80	52.70	-2	4,530	-0.04%
2023/10/31	0	0.00	4	52.75	52.40	-4	4,583	-0.09%
2023/10/30	2	51.90	0	0.00	51.80	2	4,597	0.04%
2023/10/26	3.1	52.51	0	0.00	52.30	3.1	4,608	0.07%
2023/10/24	1	53.00	0	0.00	53.10	1	4,689	0.02%
2023/10/23	4	52.93	0	0.00	53.50	4	4,929	0.08%
2023/10/20	6	54.40	0	0.00	54.70	6	5,472	0.11%
2023/10/19	4	54.95	0	0.00	55.10	4	5,484	0.07%
2023/10/18	4	55.85	3	55.90	55.50	1	5,484	0.02%
2023/10/17	2	56.40	1	56.50	56.40	1	5,440	0.02%
2023/10/16	3	56.53	1	56.60	56.60	2	5,478	0.04%
2023/10/13	9	57.20	0	0.00	57.20	9	5,601	0.16%
2023/10/12	0	0.00	2.1	57.70	58.00	-2.1	5,683	-0.04%
2023/10/11	1	57.30	15	57.25	57.40	-14	5,704	-0.25%
2023/10/06	15	57.01	5	57.30	56.50	10	5,731	0.17%
2023/10/05	0.5	58.10	1	58.20	58.20	-0.5	5,621	-0.01%
2023/10/03	0	0.00	15	58.13	57.40	-15	5,552	-0.27%
2023/10/02	26	57.42	16	57.70	57.60	10	5,518	0.18%
2023/09/28	0	0.00	68	56.61	57.70	-68	5,487	-1.24%
2023/09/27	2.2	55.85	0	0.00	55.90	2.2	5,446	0.04%
2023/09/25	1	57.90	20.6	57.99	57.60	-19.6	5,400	-0.36%
2023/09/22	57	57.54	1	57.60	57.50	56	5,379	1.04%
2023/09/21	34	58.29	3	58.47	58.00	31	5,321	0.58%
2023/09/20	34.1	60.03	14	59.01	58.90	20.1	5,188	0.39%
2023/09/19	45	61.29	58.1	61.56	60.70	-13.1	4,915	-0.27%
2023/09/15	2	57.30	8	58.08	59.00	-6	4,137	-0.15%
2023/09/14	0	0.00	1	57.30	57.50	-1	3,996	-0.03%
2023/09/13	0	0.00	2.1	57.01	56.50	-2.1	3,967	-0.05%
2023/09/08	2	57.10	3	57.07	57.10	-1	4,071	-0.02%
2023/09/07	1	57.10	0	0.00	56.50	1	4,094	0.02%
2023/09/06	0	0.00	0.5	57.20	57.10	-0.5	4,090	-0.01%
2023/09/05	1	56.30	0	0.00	56.30	1	4,028	0.02%
2023/09/04	0	0.00	0	56.20	55.90	0	4,034	0.00%
2023/09/01	0	0.00	6	56.48	57.00	-6	4,010	-0.15%
2023/08/31	0	0.00	7	55.81	55.70	-7	3,965	-0.18%
2023/08/30	0	0.00	2	55.40	55.30	-2	3,950	-0.05%
2023/08/29	3	54.13	0	0.00	54.80	3	4,001	0.07%
2023/08/25	5	54.96	0	0.00	54.80	5	4,107	0.12%
2023/08/24	0	0.00	8	55.89	55.50	-8	4,130	-0.19%
2023/08/23	0	0.00	2	54.90	54.80	-2	4,121	-0.05%
2023/08/22	4	54.10	0	0.00	54.30	4	4,121	0.10%
2023/08/21	6	54.57	2	54.30	54.30	4	4,116	0.10%
2023/08/18	0	0.00	1	55.00	55.00	-1	4,112	-0.02%
2023/08/17	3	54.17	3	55.13	54.90	0	4,100	0.00%
2023/08/16	3	54.80	0	0.00	54.80	3	4,072	0.07%
2023/08/14	4	55.08	4	55.60	55.70	0	4,055	0.00%
2023/08/11	0	0.00	0.1	56.20	56.10	-0.1	4,036	0.00%
2023/08/10	2	56.10	2	57.10	56.20	0	4,024	0.00%
2023/08/09	1	57.00	7	56.93	56.90	-6	3,989	-0.15%
2023/08/08	0	0.00	2	56.60	56.60	-2	3,967	-0.05%
2023/08/07	0	0.00	5	56.78	56.20	-5	3,944	-0.13%
2023/08/02	6	54.75	0	0.00	54.50	6	3,906	0.15%
2023/08/01	5	55.76	0	0.00	55.70	5	3,843	0.13%
2023/07/31	2	55.70	1	56.40	55.70	1	3,826	0.03%
2023/07/28	2	56.10	0	0.00	56.30	2	3,781	0.05%
2023/07/27	4	57.60	5	57.02	56.90	-1	3,731	-0.03%
2023/07/26	13	58.35	7	57.93	57.00	6	3,664	0.16%
2023/07/25	14	58.70	27	58.93	59.50	-13	3,399	-0.38%
2023/07/24	0	0.00	2	54.90	55.00	-2	2,796	-0.07%
2023/07/21	2	54.00	0	0.00	54.30	2	2,766	0.07%
2023/07/20	0	0.00	0	55.30	55.20	0	2,750	0.00%
2023/07/19	2	56.05	3	55.80	55.90	-1	2,738	-0.04%
2023/07/18	9	57.74	6	58.08	57.40	3	2,693	0.11%
2023/07/17	4	56.95	6	57.08	57.20	-2	2,560	-0.08%
2023/07/14	3	55.80	1	55.30	56.20	2	2,497	0.08%
2023/07/13	1	55.20	4	55.43	54.90	-3	2,433	-0.12%
2023/07/10	0.3	53.70	0	0.00	52.90	0.3	2,354	0.01%
2023/07/07	0	0.00	0.2	53.36	52.90	-0.2	2,353	-0.01%
2023/07/06	1	52.70	4	52.95	53.00	-3	2,335	-0.13%
2023/07/05	4	53.93	2.3	54.05	53.70	1.7	2,299	0.07%
2023/07/04	1	54.90	4.1	54.85	54.70	-3.1	2,283	-0.14%
2023/07/03	2	56.00	1	56.00	56.00	1	2,320	0.04%
2023/06/30	2	55.55	0	0.00	55.60	2	2,322	0.09%
2023/06/29	11	56.09	0	0.00	55.80	11	2,348	0.47%
2023/06/27	1	57.60	1	56.00	55.80	0	2,426	0.00%
2023/06/26	2.2	57.61	10	57.22	57.60	-7.8	2,398	-0.32%
2023/06/20	0	0.00	15	56.50	56.10	-15	2,319	-0.65%
2023/06/19	0	0.00	1	56.20	56.50	-1	2,318	-0.04%
2023/06/16	1	56.60	0.1	56.70	56.00	1	2,301	0.04%
2023/06/15	1.1	56.86	2	56.65	56.50	-0.9	2,246	-0.04%
2023/06/14	3	56.90	7.1	56.83	56.50	-4.1	2,238	-0.18%
2023/06/13	0.1	56.00	0	0.00	55.80	0.1	2,150	0.00%
2023/06/12	0	0.00	2	55.90	55.40	-2	2,109	-0.09%
2023/06/09	0	0.00	8	55.13	54.60	-8	2,095	-0.38%
2023/06/08	0	0.00	1	55.10	55.00	-1	2,106	-0.05%
2023/06/07	0	0.00	2	55.55	55.30	-2	2,153	-0.09%
2023/06/06	1	55.40	10	55.80	55.70	-9	2,168	-0.42%
2023/06/05	0	0.00	1	55.80	55.80	-1	2,223	-0.04%
2023/06/02	2	55.80	2	55.90	55.90	0	2,258	0.00%
2023/06/01	0	0.00	4	55.48	55.80	-4	2,232	-0.18%
2023/05/31	6	54.82	4	54.90	54.30	2	2,170	0.09%
2023/05/30	0	0.00	7.1	54.61	54.50	-7.1	2,127	-0.33%
2023/05/26	3	53.30	0	0.00	53.20	3	2,140	0.14%
2023/05/25	3	53.57	0	0.00	53.60	3	2,188	0.14%
2023/05/23	1.1	53.81	0	0.00	53.90	1.1	2,226	0.05%
2023/05/22	0	0.00	2	54.00	54.00	-2	2,262	-0.09%
2023/05/19	0	0.00	1	53.90	53.90	-1	2,281	-0.04%
2023/05/18	0	0.00	4	53.90	53.70	-4	2,293	-0.17%
2023/05/17	0	0.00	1	53.40	53.50	-1	2,337	-0.04%
2023/05/15	2	51.60	9	52.11	52.70	-7	2,345	-0.30%
2023/05/12	2.3	52.02	2	52.50	52.20	0.3	2,409	0.01%
2023/05/11	3	52.60	9	52.43	52.40	-6	2,424	-0.25%
2023/05/10	2.1	53.02	0	0.00	53.10	2.1	2,455	0.09%
2023/05/09	3	53.80	0	0.00	53.80	3	2,476	0.12%
2023/05/08	2	53.40	0	0.00	53.50	2	2,534	0.08%
2023/05/03	3	53.63	0	0.00	53.80	3	2,903	0.10%
2023/05/02	0	0.00	2	54.00	53.80	-2	3,026	-0.07%
2023/04/26	0	0.00	1.1	52.72	52.90	-1.1	3,288	-0.03%
2023/04/25	8.1	52.96	2	52.60	52.60	6.1	3,295	0.19%
2023/04/24	3	53.47	0	0.00	53.40	3	3,305	0.09%
2023/04/21	3	54.20	8	53.88	53.80	-5	3,344	-0.15%
2023/04/20	2	54.50	0	0.00	54.40	2	3,354	0.06%
2023/04/19	2	55.65	0.3	55.50	55.00	1.7	3,398	0.05%
2023/04/18	0	0.00	8	55.28	54.80	-8	3,409	-0.23%
2023/04/17	0	0.00	2	55.30	55.00	-2	3,409	-0.06%
2023/04/14	5	54.96	0	0.00	54.80	5	3,409	0.15%
2023/04/13	0	0.00	7	55.30	54.70	-7	3,423	-0.20%
2023/04/12	1	55.30	0	0.00	55.30	1	3,444	0.03%
2023/04/10	4	55.43	2	55.50	55.50	2	3,501	0.06%
2023/04/07	1	56.20	1	56.00	55.50	0	3,495	0.00%
2023/04/06	1	56.20	3	56.00	56.10	-2	3,468	-0.06%
2023/03/31	6	55.97	2	56.10	55.90	4	3,415	0.12%
2023/03/30	4	55.85	0	0.00	55.60	4	3,385	0.12%
2023/03/29	2	55.40	14.2	55.02	55.50	-12.2	3,342	-0.36%
2023/03/27	2	53.90	0	0.00	54.00	2	3,260	0.06%
2023/03/24	0	0.00	3	54.67	54.70	-3	3,272	-0.09%
2023/03/23	0	0.00	5	53.90	53.90	-5	3,251	-0.15%
2023/03/21	2.2	53.17	2	53.50	53.30	0.2	3,332	0.01%
2023/03/16	6	52.00	0	0.00	51.90	6	3,323	0.18%
2023/03/15	1	52.70	0	0.00	52.70	1	3,343	0.03%
2023/03/13	10	53.25	2	52.65	53.60	8	3,484	0.23%
2023/03/10	8	53.90	8	54.00	53.60	0	3,664	0.00%
2023/03/09	5	54.82	0	0.00	54.90	5	3,665	0.14%
2023/03/08	3	55.13	6	55.20	55.20	-3	3,746	-0.08%
2023/03/07	2	56.00	8	56.56	56.00	-6	3,688	-0.16%
2023/03/02	0	0.00	1	55.40	55.20	-1	3,633	-0.03%
2023/03/01	0	0.00	0	55.30	55.30	0	3,627	0.00%
2023/02/24	2	55.80	1.2	55.77	55.50	0.8	3,620	0.02%
2023/02/23	3	56.30	5	56.12	56.00	-2	3,592	-0.06%
2023/02/22	2	55.20	1	55.20	55.20	1	3,564	0.03%
2023/02/21	3	55.63	2	55.95	55.70	1	3,561	0.03%
2023/02/17	0	0.00	2	55.15	55.30	-2	3,625	-0.06%
2023/02/16	0.5	55.10	0	0.00	55.10	0.5	3,670	0.01%
2023/02/15	5	54.64	0.1	55.00	54.50	4.9	3,743	0.13%
2023/02/14	1	55.20	0.5	55.05	55.10	0.5	3,728	0.01%
2023/02/13	0	0.00	0.4	55.20	54.90	-0.4	3,778	-0.01%
2023/02/10	13	54.62	6	55.00	54.60	7	3,788	0.18%
2023/02/09	6	55.42	0	0.00	55.50	6	3,733	0.16%
2023/02/08	0.1	56.30	0	0.00	55.80	0.1	3,710	0.00%
2023/02/07	0.1	56.10	1	56.30	56.20	-1	3,671	-0.03%
2023/02/06	1	56.40	2	56.75	56.50	-1	3,643	-0.03%
2023/02/03	3	56.47	5	56.44	56.30	-2	3,593	-0.06%
2023/02/02	1	56.50	6.1	56.32	56.40	-5.1	3,504	-0.15%
2023/02/01	3	54.97	51	54.80	55.00	-48	3,320	-1.45%
2023/01/31	2.3	54.33	17	54.74	54.20	-14.7	3,260	-0.45%
2023/01/30	4	55.28	8.1	55.06	55.40	-4	3,155	-0.13%
2023/01/17	1	52.20	0	0.00	52.20	1	2,909	0.03%
2023/01/13	0	0.00	1	52.80	52.60	-1	2,934	-0.03%
2023/01/12	50	53.98	0	0.00	52.70	50	2,949	1.70%
2023/01/11	0	0.00	0	53.70	53.80	0	2,937	0.00%
2023/01/10	0.1	53.20	2.2	53.15	53.40	-2.1	2,918	-0.07%
2023/01/09	0	0.00	13	53.20	53.20	-13	2,923	-0.44%
2023/01/06	7	52.29	0.6	52.21	52.40	6.5	2,890	0.22%
2023/01/05	2	51.40	1	51.40	51.00	1	2,871	0.03%
2023/01/04	0	0.00	1	51.30	51.40	-1	2,869	-0.03%
2023/01/03	11.1	50.92	10	50.90	51.30	1.1	2,882	0.04%
2022/12/29	1	51.30	0	0.00	51.00	1	2,841	0.04%
2022/12/28	3.4	52.29	0.1	52.40	52.30	3.3	2,828	0.12%
2022/12/22	0	0.00	1	52.00	52.00	-1	2,833	-0.04%
2022/12/19	0	0.00	3	52.30	51.90	-3	2,840	-0.11%
2022/12/16	3	52.77	0	0.00	52.60	3	2,839	0.11%
2022/12/14	0	0.00	2	53.55	53.70	-2	2,803	-0.07%
2022/12/13	1	53.80	1	54.20	53.70	0	2,770	0.00%
2022/12/12	1.2	52.65	0	0.00	52.80	1.2	2,691	0.04%
2022/12/08	0	0.00	3	53.20	52.70	-3	2,718	-0.11%
2022/12/07	0	0.00	1	52.60	52.80	-1	2,711	-0.04%
2022/12/06	2	52.90	9	53.38	53.20	-7	2,685	-0.26%
2022/12/05	0	0.00	6	54.42	54.20	-6	2,636	-0.23%
2022/12/02	11	54.15	18.1	53.17	54.00	-7.1	2,540	-0.28%
2022/12/01	11.1	52.45	14	52.08	51.90	-2.9	2,378	-0.12%
2022/11/30	12	52.02	9	51.94	52.10	3	2,386	0.13%
2022/11/29	0	0.00	10	50.00	50.10	-10	2,294	-0.44%
2022/11/23	3	49.72	0	0.00	49.75	3	2,299	0.13%
2022/11/21	0	0.00	2.2	49.57	49.55	-2.2	2,355	-0.09%
2022/11/18	4	49.73	5.3	49.74	49.65	-1.3	2,364	-0.06%
2022/11/17	4.5	50.09	0	0.00	49.90	4.5	2,354	0.19%
2022/11/16	7	50.04	23	50.08	50.10	-16	2,340	-0.68%
2022/11/15	2	49.73	7	49.64	49.60	-5	2,273	-0.22%
2022/11/14	4	49.13	1	49.45	49.50	3	2,234	0.13%
2022/11/11	1	48.50	5	48.50	48.85	-4	2,177	-0.18%
2022/11/10	4	47.64	0	0.00	47.55	4	2,115	0.19%
2022/11/08	0	0.00	40	46.71	46.85	-40	2,079	-1.92%
2022/11/01	0.1	45.45	2	45.40	45.45	-2	2,199	-0.09%
2022/10/28	10	45.45	0	0.00	45.50	10	2,201	0.45%
2022/10/27	0	0.00	10	45.80	45.85	-10	2,203	-0.45%
2022/10/26	0	0.00	0.3	45.70	45.50	-0.3	2,227	-0.01%
2022/10/25	0	0.00	1	45.95	45.75	-1	2,229	-0.04%
2022/10/21	7	45.73	2	45.90	45.60	5	2,226	0.22%
2022/10/20	0	0.00	2	46.05	45.95	-2	2,224	-0.09%
2022/10/19	3	46.27	6	46.30	46.00	-3	2,210	-0.14%
2022/10/18	22	46.53	0	0.00	46.30	22	2,214	0.99%
2022/10/17	0	46.90	0	0.00	46.45	0	2,258	0.00%
2022/10/07	3	47.32	0	0.00	47.40	3	2,296	0.13%
2022/10/05	6	46.90	0	0.00	46.55	6	2,364	0.25%
2022/09/29	0	0.00	2	46.00	45.95	-2	2,429	-0.08%
2022/09/28	0.1	45.40	0	0.00	45.15	0.1	2,452	0.00%
2022/09/26	3	46.00	0	0.00	45.80	3	2,514	0.12%
2022/09/23	2.3	47.00	0	0.00	46.75	2.3	2,600	0.09%
2022/09/21	1	47.35	0	0.00	47.35	1	2,775	0.04%
2022/09/20	0	0.00	5	48.30	48.30	-5	2,770	-0.18%
2022/09/19	5	48.10	0	0.00	48.00	5	2,802	0.18%
2022/09/16	1	48.00	0	0.00	48.00	1	2,831	0.04%
2022/09/13	0	0.00	1	49.85	49.80	-1	2,901	-0.03%
2022/09/08	3	47.77	2	48.10	48.10	1	3,178	0.03%
2022/09/07	1	47.85	0	0.00	47.15	1	3,249	0.03%
2022/09/06	1.4	48.71	7	48.74	48.15	-5.6	3,297	-0.17%
2022/09/05	1	50.10	1	50.40	50.10	0	3,312	0.00%
2022/09/01	2	50.20	60	50.10	50.20	-58	3,454	-1.68%
2022/08/31	2	50.50	0	0.00	50.60	2	3,532	0.06%
2022/08/29	1	50.10	0	0.00	50.20	1	3,669	0.03%
2022/08/26	4	51.05	21	50.91	51.60	-17	3,781	-0.45%
2022/08/25	1	50.70	9	50.67	50.70	-8	4,102	-0.19%
2022/08/24	0	0.00	1	50.50	50.30	-1	4,467	-0.02%
2022/08/22	1	50.10	0	0.00	50.20	1	6,194	0.02%
2022/08/19	0	0.00	3	50.63	50.60	-3	6,346	-0.05%
2022/08/18	0.1	50.40	0	0.00	50.20	0.1	6,430	0.00%
2022/08/17	3	50.30	1	50.80	50.40	2	6,540	0.03%
2022/08/16	2	50.60	0	0.00	50.40	2	6,623	0.03%
2022/08/15	3	50.57	1	50.50	50.40	2	6,717	0.03%
2022/08/12	11	50.95	2	51.10	51.10	9	6,721	0.13%
2022/08/11	22	50.32	7	50.24	50.60	15	6,755	0.22%
2022/08/10	6	49.85	0	0.00	49.80	6	6,770	0.09%
2022/08/09	0	0.00	10	49.09	49.10	-10	6,837	-0.15%
2022/08/04	0	48.00	0	0.00	47.95	0	7,101	0.00%
2022/08/03	0	0.00	0.3	48.30	48.10	-0.3	7,121	0.00%
2022/08/02	3	48.40	0	0.00	48.30	3	7,144	0.04%
2022/08/01	0	0.00	3	49.45	49.50	-3	7,140	-0.04%
2022/07/29	0	0.00	2	49.20	49.25	-2	7,144	-0.03%
2022/07/28	2.1	49.23	2	49.30	49.30	0.1	7,157	0.00%
2022/07/27	0	0.00	1	48.90	49.00	-1	7,182	-0.01%
2022/07/26	4	48.85	0	0.00	48.70	4	7,202	0.06%
2022/07/22	1	49.65	6	49.43	49.20	-5	7,219	-0.07%
2022/07/20	2	47.40	12	47.54	47.50	-10	7,182	-0.14%
2022/07/19	0	0.00	1	47.10	46.90	-1	7,176	-0.01%
2022/07/15	3	46.62	4	46.45	46.60	-1	7,237	-0.01%
2022/07/14	1	47.00	0	0.00	46.80	1	7,239	0.01%
2022/07/13	1	47.60	1	47.20	47.05	0	7,246	0.00%
2022/07/12	0.1	45.75	0	0.00	45.70	0.1	7,211	0.00%
2022/07/11	0	46.25	2	46.25	46.25	-2	7,196	-0.03%
2022/07/08	9	46.34	0	0.00	46.05	9	7,190	0.13%
2022/07/06	0	0.00	32	45.70	45.10	-32	7,162	-0.45%
2022/07/05	1	46.20	1	46.55	46.55	0	7,137	0.00%
2022/07/04	2	46.15	16.2	46.01	45.70	-14.2	7,133	-0.20%
2022/07/01	1.5	48.21	10	48.69	47.00	-8.5	7,121	-0.12%
2022/06/30	13.2	49.90	3	49.30	49.30	10.2	7,040	0.14%
2022/06/29	0	0.00	2	52.00	52.20	-2	6,921	-0.03%
2022/06/27	3	53.43	0	0.00	53.60	3	6,921	0.04%
2022/06/24	1	52.80	0	0.00	52.70	1	6,897	0.01%
2022/06/23	3	52.77	1	53.50	52.50	2	6,879	0.03%
2022/06/22	7	53.39	0	0.00	53.20	7	6,844	0.10%
2022/06/21	3	54.33	2	54.40	54.60	1	6,830	0.01%
2022/06/20	4.1	53.88	3	53.30	52.90	1.1	6,795	0.02%
2022/06/17	7.1	54.53	3	54.50	55.50	4.1	6,680	0.06%
2022/06/16	8.1	55.85	1	55.40	55.20	7.1	6,524	0.11%
2022/06/15	3	56.57	4	56.78	56.20	-1	6,514	-0.02%
2022/06/14	9	55.84	1	55.50	56.40	8	6,485	0.12%
2022/06/13	8.1	55.63	0	0.00	55.50	8.1	6,436	0.13%
2022/06/10	0	0.00	9	56.48	56.40	-9	6,353	-0.14%
2022/06/09	4	56.35	2	56.80	56.40	2	6,310	0.03%
2022/06/08	4	56.45	0	0.00	56.40	4	6,213	0.06%
2022/06/07	17	56.44	0	0.00	56.20	17	6,155	0.28%
2022/06/06	5	56.02	0	0.00	56.30	5	6,090	0.08%
2022/06/02	19.2	56.58	6.2	56.35	56.50	13.1	5,993	0.22%
2022/06/01	43	55.52	27.1	55.50	56.00	15.9	5,706	0.28%
2022/05/31	5.2	54.70	2	55.70	54.60	3.2	5,360	0.06%
2022/05/30	3	54.20	0	0.00	54.30	3	3,832	0.08%
2022/05/27	1	54.40	0	0.00	54.60	1	3,693	0.03%
2022/05/26	4	54.60	0	0.00	54.40	4	3,640	0.11%
2022/05/25	1	54.00	11	53.77	54.40	-10	3,678	-0.27%
2022/05/24	6.1	53.70	40	53.73	53.20	-33.9	3,683	-0.92%
2022/05/23	53	53.84	0	0.00	53.80	53	3,696	1.43%
2022/05/19	1	54.50	0	0.00	54.00	1	3,686	0.03%
2022/05/18	0	0.00	3	55.60	55.60	-3	3,604	-0.08%
2022/05/17	3	54.97	1	55.20	54.90	2	3,578	0.06%
2022/05/16	6	56.58	4	56.85	55.90	2	3,497	0.06%
2022/05/13	7	58.79	0.2	59.00	58.50	6.8	3,385	0.20%
2022/05/12	1	61.20	2	61.40	61.00	-1	3,285	-0.03%
2022/05/11	0	0.00	2	61.50	61.30	-2	3,294	-0.06%
2022/05/10	0	0.00	0.1	61.30	61.50	-0.1	3,401	0.00%
2022/05/05	1	60.80	0	0.00	61.30	1	3,468	0.03%
2022/05/04	0	0.00	5.5	60.40	60.80	-5.5	3,484	-0.16%
2022/04/29	1	59.00	0	0.00	59.00	1	3,495	0.03%
2022/04/27	3	57.93	5	57.90	58.50	-2	3,536	-0.06%
2022/04/25	2.1	59.17	0.1	60.40	59.50	2	3,530	0.06%
2022/04/20	0.1	60.60	0	0.00	60.50	0.1	3,461	0.00%
2022/04/19	0.1	60.80	0	0.00	60.10	0.1	3,474	0.00%
2022/04/18	0	0.00	0.2	60.50	60.60	-0.2	3,473	-0.01%
2022/04/15	0.1	60.80	0	0.00	60.60	0.1	3,480	0.00%
2022/04/13	5	61.40	0	0.00	61.40	5	3,592	0.14%
2022/04/12	1	60.20	0	0.00	60.20	1	3,788	0.03%
2022/04/11	0.1	60.40	16	60.10	60.20	-15.9	3,787	-0.42%
2022/04/08	1	60.90	1	60.90	60.80	0	3,784	0.00%
2022/04/07	7	61.26	2	61.35	60.80	5	3,773	0.13%
2022/04/06	0	0.00	2	61.80	61.80	-2	3,737	-0.05%
2022/04/01	2.1	62.06	0	0.00	62.10	2.1	3,705	0.06%
2022/03/31	3.1	63.20	0	0.00	62.80	3.1	3,688	0.08%
2022/03/29	0	0.00	3	62.90	62.70	-3	3,649	-0.08%
2022/03/28	1	62.20	3	62.47	63.20	-2	3,650	-0.05%
2022/03/25	8	63.10	0	0.00	62.80	8	3,645	0.22%
2022/03/24	1	63.20	1	63.20	63.30	0	3,651	0.00%
2022/03/23	2	62.70	0	0.00	62.70	2	3,669	0.05%
2022/03/22	4	62.90	0	0.00	62.80	4	3,661	0.11%
2022/03/21	5	62.86	15	62.90	62.30	-10	3,677	-0.27%
2022/03/18	10	62.50	3	63.00	62.70	7	3,685	0.19%
2022/03/17	0	0.00	2	62.95	62.90	-2	3,647	-0.05%
2022/03/16	3	60.93	0	0.00	61.40	3	3,647	0.08%
2022/03/15	1	61.50	0	0.00	61.20	1	3,661	0.03%
2022/03/10	1	62.80	0	0.00	63.00	1	3,775	0.03%
2022/03/08	2	62.30	4	62.53	61.90	-2	3,808	-0.05%
2022/03/07	7	61.93	0	0.00	62.60	7	3,803	0.18%
2022/03/03	1	64.60	2	64.75	64.70	-1	3,864	-0.03%
2022/03/01	6	65.03	1.3	65.14	64.80	4.7	3,908	0.12%
2022/02/25	1.3	63.93	0	64.00	63.80	1.3	3,836	0.03%
2022/02/24	7	64.17	5	63.96	63.70	2	3,779	0.05%
2022/02/23	3	64.20	2	64.50	64.60	1	3,696	0.03%
2022/02/22	7	63.33	7	63.79	63.90	0	3,637	0.00%
2022/02/21	2	63.85	17	64.05	64.00	-15	3,645	-0.41%
2022/02/18	3	62.83	1	63.10	63.00	2	3,636	0.06%
2022/02/17	3	63.13	9	63.54	63.10	-6	3,784	-0.16%
2022/02/16	2	62.55	4	62.85	62.90	-2	3,852	-0.05%
2022/02/15	3	62.07	0	0.00	62.00	3	3,898	0.08%
2022/02/14	2	62.10	3	62.20	62.30	-1	4,021	-0.02%
2022/02/10	3	62.87	5	63.18	63.60	-2	4,106	-0.05%
2022/02/09	0	0.00	4	61.40	61.40	-4	4,034	-0.10%
2022/02/08	4	60.50	3	60.20	61.10	1	4,088	0.02%
2022/02/07	5	60.04	3	60.57	60.20	2	4,198	0.05%
2022/01/26	1	60.10	8	60.39	60.00	-7	4,219	-0.17%
2022/01/25	5	60.66	0	0.00	60.40	5	4,375	0.11%
2022/01/24	3	61.53	0	0.00	61.50	3	4,369	0.07%
2022/01/21	0	0.00	1	62.20	62.00	-1	4,417	-0.02%
2022/01/20	1	61.70	0	0.00	62.00	1	4,457	0.02%
2022/01/19	7	62.37	0	0.00	62.00	7	4,484	0.16%
2022/01/17	0	0.00	1	62.20	62.40	-1	4,573	-0.02%
2022/01/14	1	62.60	0	0.00	62.40	1	4,656	0.02%
2022/01/13	3	62.90	7	63.13	63.30	-4	4,815	-0.08%
2022/01/12	12	62.88	1	63.10	63.30	11	4,944	0.22%
2022/01/11	0	0.00	4	63.78	63.40	-4	5,062	-0.08%
2022/01/10	1	64.00	36	63.92	64.00	-35	5,313	-0.66%
2022/01/07	3	64.50	2	64.85	64.20	1	5,567	0.02%
2022/01/06	3	65.37	1	65.50	65.70	2	5,601	0.04%
2022/01/05	5	66.38	9	66.64	66.20	-4	5,650	-0.07%
2022/01/04	0.1	64.40	0	0.00	64.50	0.1	5,601	0.00%
2022/01/03	4	64.28	3	65.20	64.20	1	5,781	0.02%
2021/12/29	2	64.90	2	65.10	64.90	0	6,247	0.00%
2021/12/28	1	65.10	0	0.00	65.00	1	6,623	0.02%
2021/12/27	5	64.90	3	65.00	65.00	2	7,234	0.03%
2021/12/24	2	64.70	0	0.00	64.60	2	7,497	0.03%
2021/12/22	0	0.00	4	64.20	64.10	-4	8,081	-0.05%
2021/12/21	0	0.00	9	64.00	64.10	-9	8,253	-0.11%
2021/12/20	3	63.63	3.4	63.66	63.60	-0.4	8,387	0.00%
2021/12/17	4	63.70	0	0.00	63.90	4	8,733	0.05%
2021/12/16	5	64.18	0	0.00	64.00	5	9,052	0.06%
2021/12/15	2	63.95	1	63.80	63.90	1	9,158	0.01%
2021/12/14	0	0.00	10	64.20	64.20	-10	9,301	-0.11%
2021/12/13	4	65.05	3	65.67	64.80	1	9,340	0.01%
2021/12/10	1	65.50	22.4	65.45	65.30	-21.4	9,585	-0.22%
2021/12/09	3	65.20	5	65.04	65.20	-2	9,552	-0.02%
2021/12/08	2.1	64.41	0	0.00	64.30	2.1	9,529	0.02%
2021/12/07	14.2	64.43	0	0.00	64.30	14.2	9,514	0.15%
2021/12/06	1	65.50	0	0.00	65.50	1	9,462	0.01%
2021/12/03	0	0.00	2	64.50	64.40	-2	9,490	-0.02%
2021/12/02	5.7	64.53	1	64.50	64.30	4.7	9,489	0.05%
2021/12/01	6	64.80	4	64.80	64.90	2	9,490	0.02%
2021/11/30	4.2	65.25	2	65.40	65.20	2.2	9,519	0.02%
2021/11/29	2	64.60	5	65.10	65.00	-3	9,497	-0.03%
2021/11/26	11.3	65.25	4	65.85	65.10	7.3	9,469	0.08%
2021/11/25	0	0.00	2	66.75	66.60	-2	9,412	-0.02%
2021/11/23	5	66.62	0	0.00	66.60	5	9,460	0.05%
2021/11/22	37	67.18	7	66.67	67.10	30	9,442	0.32%
2021/11/19	8	66.88	5.1	66.78	66.70	3	9,486	0.03%
2021/11/18	7	67.26	3.5	67.18	67.10	3.5	9,548	0.04%
2021/11/17	5	67.12	1	67.40	66.90	4	9,682	0.04%
2021/11/16	9	66.99	0	0.00	67.30	9	9,779	0.09%
2021/11/15	5.4	68.17	8	68.23	68.00	-2.7	9,836	-0.03%
2021/11/12	12	69.13	0	0.00	68.90	12	9,928	0.12%
2021/11/11	5	70.22	5.1	70.72	69.30	-0.1	9,930	0.00%
2021/11/10	4	70.20	4.1	70.00	70.20	-0.1	9,851	0.00%
2021/11/09	8	69.53	9	69.73	69.60	-1	9,853	-0.01%
2021/11/08	17.3	69.37	17	69.32	69.60	0.3	9,847	0.00%
2021/11/05	5	69.70	11	69.95	70.00	-6	9,845	-0.06%
2021/11/04	6	70.50	2	71.05	70.00	4	9,782	0.04%
2021/11/03	2	69.45	12	69.88	69.80	-10	9,643	-0.10%
2021/11/02	0	0.00	14.3	69.82	69.10	-14.3	9,609	-0.15%
2021/11/01	1	68.40	0	0.00	68.60	1	9,474	0.01%
2021/10/29	1	68.00	8	68.61	68.80	-7	9,456	-0.07%
2021/10/28	4.3	68.62	10.8	68.79	68.60	-6.5	9,393	-0.07%
2021/10/27	2	67.75	5	67.54	67.70	-3	9,316	-0.03%
2021/10/26	0	0.00	1	68.30	68.00	-1	9,311	-0.01%
2021/10/25	8	68.38	3.1	68.44	68.30	4.9	9,279	0.05%
2021/10/22	0.3	67.64	11.8	67.57	67.90	-11.6	9,259	-0.13%
2021/10/21	6.1	66.89	26.2	67.44	66.50	-20.1	9,213	-0.22%
2021/10/20	4	67.75	7.1	67.72	67.90	-3.1	9,154	-0.03%
2021/10/19	8.2	68.20	1.2	68.91	68.00	7.1	9,037	0.08%
2021/10/18	15.6	69.20	10	70.70	68.70	5.6	8,913	0.06%
2021/10/15	12.3	70.48	13	70.73	70.80	-0.7	8,729	-0.01%
2021/10/14	7.4	68.85	2	68.65	68.50	5.4	8,527	0.06%
2021/10/13	13.9	69.05	16	68.58	69.00	-2.2	8,468	-0.03%
2021/10/12	5.1	68.20	2	68.80	67.90	3.1	8,397	0.04%
2021/10/08	7	69.81	2	70.95	70.10	5	8,305	0.06%
2021/10/07	1	69.50	7	69.44	69.40	-6	8,151	-0.07%
2021/10/06	23.6	69.58	25	69.02	68.30	-1.4	8,078	-0.02%
2021/10/05	4.5	70.01	152.6	69.97	71.20	-148.2	7,773	-1.91%	大賣/鉅額交易
2021/10/04	23	70.43	50.4	70.18	70.90	-27.5	7,414	-0.37%
2021/10/01	15	68.75	20.1	68.49	67.60	-5.1	6,842	-0.07%
2021/09/30	108.5	70.80	536	70.44	70.30	-427.5	6,600	-6.48%	大買/大賣/鉅額交易
2021/09/29	6.3	68.65	10	68.52	68.70	-3.7	6,218	-0.06%
2021/09/28	4.9	68.65	28	69.18	69.40	-23.1	6,209	-0.37%
2021/09/27	8.8	68.70	1.2	68.53	68.80	7.5	6,058	0.12%
2021/09/24	629	68.91	61	69.04	68.70	568	5,961	9.53%	大買/鉅額交易
2021/09/23	31.3	67.47	48	67.30	68.00	-16.7	5,645	-0.30%
2021/09/22	47	65.41	23	65.69	66.20	24	5,330	0.45%
2021/09/17	4	65.87	16	66.03	66.50	-12	5,240	-0.23%
2021/09/16	10	64.60	17	65.04	64.40	-7	5,113	-0.14%
2021/09/15	12	65.65	26.8	66.19	65.00	-14.8	5,073	-0.29%
2021/09/13	1	63.30	1	63.00	63.00	0	4,862	0.00%
2021/09/09	3	63.30	0	0.00	63.50	3	5,004	0.06%
2021/09/08	10.5	63.24	9	63.69	62.90	1.5	5,002	0.03%
2021/09/06	0	0.00	3	64.90	64.00	-3	4,946	-0.06%
2021/09/03	6	63.92	8	64.18	64.90	-2	4,952	-0.04%
2021/09/02	4.8	65.06	2	64.50	64.20	2.8	4,909	0.06%
2021/09/01	1	65.80	4	66.00	65.60	-3	4,851	-0.06%
2021/08/31	5	65.65	1	65.60	66.30	4	4,845	0.08%
2021/08/30	6.5	66.04	2.1	65.80	66.20	4.4	4,853	0.09%
2021/08/27	6.9	66.18	14	65.89	66.20	-7.1	4,900	-0.14%
2021/08/26	2.5	64.94	6	65.32	65.70	-3.5	4,919	-0.07%
2021/08/25	3	65.37	16	66.16	65.70	-13	5,051	-0.26%
2021/08/24	22	66.63	21	67.43	65.70	1	5,050	0.02%
2021/08/23	3	66.87	11	67.07	67.30	-8	5,006	-0.16%
2021/08/20	5	65.96	9	66.14	65.90	-4	4,871	-0.08%
2021/08/19	12	64.37	2	64.55	64.50	10	4,791	0.21%
2021/08/18	3	64.93	7	65.57	66.80	-4	4,610	-0.09%
2021/08/17	0	0.00	2	64.60	64.40	-2	4,482	-0.04%
2021/08/16	1	63.60	2	63.60	63.90	-1	4,440	-0.02%
2021/08/13	5	64.04	7.3	64.01	64.00	-2.3	4,433	-0.05%
2021/08/12	3	63.67	5	63.94	63.80	-2	4,405	-0.05%
2021/08/11	5	63.10	4	63.00	63.30	1	4,404	0.02%
2021/08/10	3	62.27	0	0.00	62.20	3	4,479	0.07%
2021/08/09	2	62.55	1	62.80	62.80	1	4,608	0.02%
2021/08/06	3	63.63	9	63.56	63.70	-6	4,665	-0.13%
2021/08/05	2	62.30	2	62.70	63.20	0	4,772	0.00%
2021/08/04	7	62.07	2.6	62.19	62.10	4.4	4,972	0.09%
2021/08/03	4.2	61.96	1	62.00	62.30	3.2	5,070	0.06%
2021/07/30	0.4	61.90	0	0.00	61.60	0.4	5,173	0.01%
2021/07/29	2	62.50	0	0.00	62.70	2	5,196	0.04%
2021/07/28	0	0.00	6	62.15	62.20	-6	5,306	-0.11%
2021/07/27	0	0.00	20	63.05	62.50	-20	5,499	-0.36%
2021/07/26	21.1	63.05	0	0.00	63.10	21.1	5,680	0.37%
2021/07/23	3	62.10	6	62.32	62.60	-3	5,639	-0.05%
2021/07/22	3	62.53	2.4	62.62	62.40	0.6	5,708	0.01%
2021/07/21	6	63.55	10	63.34	63.00	-4	5,794	-0.07%
2021/07/20	7.1	64.80	0	0.00	64.20	7.1	5,755	0.12%
2021/07/19	9.4	65.88	1.4	66.02	65.80	8	5,777	0.14%
2021/07/16	0.1	66.70	0.1	66.80	66.50	-0.1	5,967	0.00%
2021/07/15	4.7	66.74	4	66.75	66.70	0.7	6,086	0.01%
2021/07/14	2.4	66.04	5	65.80	65.80	-2.6	6,100	-0.04%
2021/07/13	9	66.40	0	0.00	66.10	9	6,153	0.15%
2021/07/12	0.2	65.70	1	65.50	65.80	-0.9	6,170	-0.01%
2021/07/09	0.3	65.10	0	0.00	65.00	0.3	6,253	0.00%
2021/07/08	4	65.38	15	65.35	65.50	-11	6,399	-0.17%
2021/07/07	1.1	65.55	5.1	65.82	65.50	-4	6,501	-0.06%
2021/07/06	2	66.00	0	0.00	66.00	2	6,572	0.03%
2021/07/05	0	0.00	4	66.60	67.00	-4	6,628	-0.06%
2021/07/02	0	0.00	2	64.75	65.00	-2	6,607	-0.03%
2021/07/01	1	65.00	0	0.00	65.10	1	6,709	0.01%
2021/06/30	0	0.00	4	65.98	65.70	-4	6,760	-0.06%
2021/06/29	1	65.20	2	65.50	65.30	-1	6,904	-0.01%
2021/06/28	3	65.20	0.1	65.30	65.30	2.9	7,157	0.04%
2021/06/25	4	65.68	3.2	65.91	65.60	0.8	7,238	0.01%
2021/06/24	6	65.38	2	65.60	65.40	4	7,302	0.05%
2021/06/23	0	0.00	14	64.88	65.10	-14	7,422	-0.19%
2021/06/22	1	63.80	2	64.25	63.90	-1	7,633	-0.01%
2021/06/21	4	64.48	4	64.83	64.20	0	7,891	0.00%
2021/06/18	0.1	65.80	31	65.31	65.70	-30.9	8,989	-0.34%
2021/06/16	1	64.80	31	64.57	64.60	-30	9,342	-0.32%
2021/06/15	13	65.05	0	0.00	65.00	13	9,745	0.13%
2021/06/11	1	64.80	20	64.83	64.90	-19	10,415	-0.18%
2021/06/10	0	0.00	36	63.99	64.20	-36	10,545	-0.34%
2021/06/09	3	63.60	0	0.00	63.40	3	10,719	0.03%
2021/06/08	7	64.23	2	64.50	64.40	5	11,187	0.04%
2021/06/07	1	63.10	81	63.53	63.50	-80	11,381	-0.70%
2021/06/04	2.1	63.92	0	0.00	64.00	2.1	11,419	0.02%
2021/06/03	2	65.10	1	65.70	65.10	1	11,503	0.01%
2021/06/02	11.6	66.69	19	66.78	65.90	-7.4	11,547	-0.06%
2021/06/01	0	0.00	13	66.08	66.40	-13	11,512	-0.11%
2021/05/31	23.1	65.63	6	65.20	65.30	17.1	11,685	0.15%
2021/05/28	4	64.93	5	65.02	64.60	-1	11,746	-0.01%
2021/05/27	7	63.90	1	64.20	64.00	6	11,840	0.05%
2021/05/26	3	63.77	0	0.00	64.00	3	12,006	0.02%
2021/05/25	9	64.29	8	64.13	64.30	1	12,460	0.01%
2021/05/21	6	63.65	6	62.90	63.10	0	13,201	0.00%
2021/05/20	3	62.43	13	62.35	62.20	-10	13,440	-0.07%
2021/05/19	5	62.66	0	0.00	62.10	5	13,616	0.04%
2021/05/18	15	61.87	10	61.81	62.70	5	13,799	0.04%
2021/05/17	23	58.78	21	59.02	57.80	2	13,988	0.01%
2021/05/14	4	62.10	6	61.75	60.90	-2	14,093	-0.01%
2021/05/13	3	59.97	4	60.05	61.20	-1	14,457	-0.01%
2021/05/12	19	61.22	23	60.27	59.80	-4	14,679	-0.03%
2021/05/11	9	62.54	3	63.60	62.00	6	15,153	0.04%
2021/05/10	4	65.73	1	65.40	65.40	3	15,223	0.02%
2021/05/07	24	65.95	10.1	65.79	66.20	13.9	15,477	0.09%
2021/05/06	7	63.81	3	64.00	64.40	4	15,780	0.03%
2021/05/05	5	64.64	9	64.13	63.60	-4	16,217	-0.02%
2021/05/04	16	64.67	20	64.40	64.20	-4	16,250	-0.02%
2021/05/03	39	66.97	11	66.75	66.70	28	16,320	0.17%
2021/04/29	23	69.17	12.4	69.42	69.00	10.6	16,341	0.06%
2021/04/28	12.1	70.03	3	70.20	69.70	9.1	16,457	0.06%
2021/04/27	0	0.00	24	70.71	70.70	-24	16,704	-0.14%
2021/04/26	13	69.74	0	0.00	69.60	13	16,916	0.08%
2021/04/23	3.1	69.67	19	69.49	69.60	-16	17,894	-0.09%
2021/04/22	24	70.03	21	69.90	69.30	3	19,364	0.02%
2021/04/21	7	71.13	3	71.30	70.80	4	21,177	0.02%
2021/04/20	13	70.95	16	71.24	71.00	-3	23,422	-0.01%
2021/04/19	9	71.03	9	71.27	71.10	0	24,127	0.00%
2021/04/16	26	71.75	1	71.40	71.70	25	24,288	0.10%
2021/04/15	18.2	70.24	16	70.69	70.80	2.2	24,357	0.01%
2021/04/14	8	70.94	13.6	72.06	71.10	-5.6	24,344	-0.02%
2021/04/13	19	72.62	3	73.07	72.10	16	24,468	0.07%
2021/04/12	0	0.00	4	72.35	72.10	-4	24,572	-0.02%
2021/04/09	3	72.27	11	72.15	72.00	-8	24,711	-0.03%
2021/04/08	3	72.40	1	72.30	72.30	2	24,687	0.01%
2021/04/07	2.1	72.61	5	73.00	73.10	-2.9	24,603	-0.01%
2021/04/06	4.1	72.28	2	72.45	72.10	2.1	24,526	0.01%
2021/04/01	115	71.77	22	71.77	71.90	93	24,495	0.38%	大買/
2021/03/31	31.4	72.95	15	72.99	72.60	16.4	24,416	0.07%
2021/03/30	13	74.25	8.5	74.46	74.80	4.5	24,191	0.02%
2021/03/29	4	74.30	12	74.37	74.10	-8	24,121	-0.03%
2021/03/26	4.1	74.06	21	74.00	73.80	-16.9	24,108	-0.07%
2021/03/25	37	74.64	29	74.88	74.10	8	24,013	0.03%
2021/03/24	27	75.70	12	75.92	75.40	15	23,836	0.06%
2021/03/23	83	77.05	86.5	77.14	76.10	-3.5	23,564	-0.01%
2021/03/22	19	73.03	11	73.33	74.00	8	22,465	0.04%
2021/03/19	26.4	73.36	10.3	73.29	73.00	16.1	22,308	0.07%
2021/03/18	38.1	74.89	47	74.89	74.80	-8.9	22,105	-0.04%
2021/03/17	77.9	74.95	56.4	73.43	73.40	21.5	21,765	0.10%
2021/03/16	56.4	72.50	45	72.83	72.50	11.4	21,200	0.05%
2021/03/15	7.3	72.99	37	72.55	72.80	-29.7	21,150	-0.14%
2021/03/12	13	72.85	62	73.05	73.30	-49	21,192	-0.23%
2021/03/11	5	71.14	33	70.96	71.30	-28	21,120	-0.13%
2021/03/10	1	69.90	0	0.00	69.60	1	20,960	0.00%
2021/03/09	3	68.40	15	68.17	69.00	-12	20,933	-0.06%
2021/03/08	27	69.81	10	69.73	69.00	17	20,785	0.08%
2021/03/05	17	70.71	12	70.69	70.00	5	20,689	0.02%
2021/03/04	7	71.06	8	71.14	70.50	-1	20,660	0.00%
2021/03/03	9	70.27	6	70.52	70.80	3	20,431	0.01%
2021/03/02	7	70.49	5	70.48	69.30	2	20,303	0.01%
2021/02/26	18	70.27	4	70.20	70.00	14	20,163	0.07%
2021/02/25	74	72.04	60	72.86	71.30	14	19,931	0.07%
2021/02/24	83.5	71.20	44	71.60	70.60	39.5	19,489	0.20%
2021/02/23	7	69.43	9	69.91	69.70	-2	18,843	-0.01%
2021/02/22	9	69.73	14	69.99	69.70	-5	18,685	-0.03%
2021/02/19	28	69.07	14	69.32	69.40	14	18,424	0.08%
2021/02/18	13	70.12	2	70.35	70.20	11	18,213	0.06%
2021/02/17	48	69.71	10	69.92	69.90	38	17,982	0.21%
2021/02/05	21	70.71	10	71.50	70.40	11	17,708	0.06%
2021/02/04	45	70.48	15.3	70.67	70.40	29.7	17,457	0.17%
2021/02/03	36	73.03	13	72.98	72.50	23	17,039	0.13%
2021/02/02	51.3	74.36	17	74.89	73.60	34.3	16,672	0.21%
2021/02/01	4	73.40	14	73.30	74.90	-10	15,953	-0.06%
2021/01/29	13	75.98	1	78.80	74.80	12	15,757	0.08%
2021/01/28	9.1	76.93	31	77.48	77.20	-21.9	15,459	-0.14%
2021/01/27	5.1	77.43	27	77.06	78.20	-21.9	15,072	-0.15%
2021/01/26	8	75.03	1	74.60	74.40	7	14,563	0.05%
2021/01/25	25	75.18	33	76.35	75.30	-8	14,395	-0.06%
2021/01/22	7	74.90	27	73.77	75.60	-20	14,088	-0.14%
2021/01/21	9	72.77	17	73.21	72.50	-8	13,851	-0.06%
2021/01/20	55	72.99	8	72.40	72.10	47	13,646	0.34%
2021/01/19	40	75.79	12.3	76.46	76.00	27.7	13,299	0.21%
2021/01/18	46	75.37	106.1	75.24	77.30	-60.1	12,960	-0.46%	大賣/
2021/01/15	111.3	77.04	81	76.63	75.60	30.3	11,917	0.25%	大買/
2021/01/14	106.3	76.33	115	76.51	76.90	-8.7	10,349	-0.08%	大買/大賣/
2021/01/13	149	69.83	145.5	69.89	72.80	3.5	8,308	0.04%	大買/大賣/
2021/01/12	47	67.70	24	67.70	67.70	23	5,923	0.39%
2021/01/11	5	61.60	10	61.60	61.60	-5	5,142	-0.10%
2021/01/08	3	54.47	15	54.98	56.00	-12	4,890	-0.25%
2021/01/07	3	55.47	7	55.76	55.60	-4	4,712	-0.09%
2021/01/06	5	56.52	7	56.87	55.70	-2	4,613	-0.04%
2021/01/05	10	56.09	22	56.04	56.10	-12	4,309	-0.28%
2021/01/04	4	55.25	28	54.73	55.60	-24	4,071	-0.59%
2020/12/31	7	53.23	60	53.80	53.40	-53	3,844	-1.38%
2020/12/30	0	0.00	1	53.80	53.60	-1	3,760	-0.03%
2020/12/28	1	54.00	14	54.09	54.00	-13	3,684	-0.35%
2020/12/25	15	53.69	7.1	53.48	53.70	7.9	3,627	0.22%
2020/12/24	3	53.07	2	52.80	52.70	1	3,521	0.03%
2020/12/23	1	52.10	0	0.00	52.10	1	3,454	0.03%
2020/12/22	1	52.80	2	52.20	52.00	-1	3,437	-0.03%
2020/12/21	2	52.00	0	0.00	52.20	2	3,413	0.06%
2020/12/17	0	0.00	1	52.90	52.60	-1	3,360	-0.03%
2020/12/16	62	52.63	20	52.35	52.90	42	3,354	1.25%
2020/12/15	10	52.31	5	52.80	52.00	5	3,341	0.15%
2020/12/14	8	53.13	5.2	53.48	52.70	2.8	3,279	0.08%
2020/12/11	9	52.89	0	0.00	53.00	9	3,205	0.28%
2020/12/10	28	53.72	3.3	53.54	53.20	24.7	3,128	0.79%
2020/12/09	7	55.09	1	54.90	54.70	6	2,998	0.20%
2020/12/08	33	55.00	79	55.24	54.70	-46	2,877	-1.60%
2020/12/07	32.6	55.41	37	55.06	56.30	-4.4	2,632	-0.17%
2020/12/04	6	52.33	5	52.36	52.50	1	2,227	0.04%
2020/12/02	5	52.38	0	0.00	52.20	5	2,119	0.24%
2020/11/30	2	52.00	0	0.00	52.60	2	2,111	0.09%
2020/11/27	2	52.20	1	52.20	52.10	1	2,002	0.05%
2020/11/26	0	0.00	1	52.20	52.20	-1	2,000	-0.05%
2020/11/25	2	51.60	1	51.90	51.60	1	2,039	0.05%
2020/11/24	2	51.75	1	52.00	51.60	1	2,028	0.05%
2020/11/23	2	52.50	0	0.00	52.40	2	2,003	0.10%
2020/11/20	0	0.00	1	52.00	52.10	-1	1,960	-0.05%
2020/11/18	0	0.00	0.4	51.61	51.80	-0.4	1,948	-0.02%
2020/11/16	1.1	51.32	0	0.00	51.50	1.1	1,987	0.06%
2020/11/13	5	51.02	2	51.15	51.00	3	1,988	0.15%
2020/11/12	0	0.00	1	52.30	52.30	-1	1,946	-0.05%
2020/11/11	1	52.10	4	52.00	52.30	-3	1,952	-0.15%
2020/11/06	1	51.50	5.1	51.50	51.30	-4.1	1,968	-0.21%
2020/11/05	5	51.20	0	0.00	51.20	5	1,984	0.25%
2020/11/04	0	0.00	1	51.10	51.10	-1	1,995	-0.05%
2020/10/30	4	50.13	0	0.00	50.10	4	2,045	0.20%
2020/10/29	1	50.20	1	50.20	50.40	0	2,036	0.00%
2020/10/23	1	51.40	1	51.30	51.70	0	2,118	0.00%
2020/10/22	1	51.20	0	0.00	51.30	1	2,165	0.05%
2020/10/20	4	51.60	0	0.00	51.60	4	2,272	0.18%
2020/10/19	60	52.19	10	51.50	51.90	50	2,330	2.15%
2020/10/16	1	51.90	0	0.00	51.20	1	2,420	0.04%
2020/10/15	1	51.60	0	0.00	51.40	1	2,494	0.04%
2020/10/14	2	52.00	0	0.00	51.80	2	2,580	0.08%
2020/10/12	1	51.90	0	0.00	52.00	1	2,723	0.04%
2020/10/08	0	0.00	1	52.00	52.10	-1	2,790	-0.04%
2020/10/05	0	0.00	3	51.30	51.00	-3	2,886	-0.10%
2020/09/30	1	51.40	0	0.00	51.50	1	2,926	0.03%
2020/09/29	2	51.15	2	51.20	51.30	0	2,956	0.00%
2020/09/28	1	50.80	1	51.30	51.00	0	3,033	0.00%
2020/09/25	2	50.55	3	50.50	50.40	-1	3,081	-0.03%
2020/09/24	1	50.80	0	0.00	50.30	1	3,106	0.03%
2020/09/23	2	51.50	0	0.00	51.40	2	3,069	0.07%
2020/09/22	1	51.80	0	0.00	52.00	1	3,132	0.03%
2020/09/21	1	53.50	0	0.00	53.00	1	3,162	0.03%
2020/09/18	3	52.77	0	0.00	52.60	3	3,183	0.09%
2020/09/16	3	53.03	0	0.00	53.00	3	3,255	0.09%
2020/09/15	0	0.00	2	53.00	53.20	-2	3,260	-0.06%
2020/09/14	2	52.80	0	0.00	52.80	2	3,342	0.06%
2020/09/10	1	52.50	0	0.00	52.30	1	3,385	0.03%
2020/09/03	0	0.00	2	54.00	53.30	-2	3,473	-0.06%
2020/09/02	1	53.20	3	53.30	53.40	-2	3,466	-0.06%
2020/09/01	0	0.00	0.1	53.00	53.00	-0.1	3,495	0.00%
2020/08/26	0	0.00	1	53.10	53.30	-1	3,540	-0.03%
2020/08/25	1	53.00	1	52.70	53.10	0	3,558	0.00%
2020/08/21	10	52.10	0	0.00	51.80	10	3,590	0.28%
2020/08/20	3	51.23	7	51.67	51.20	-4	3,581	-0.11%
2020/08/19	4	54.28	0	0.00	53.50	4	3,523	0.11%
2020/08/13	1	53.10	0	0.00	53.10	1	3,519	0.03%
2020/08/12	1	53.70	2	53.30	53.60	-1	3,485	-0.03%
2020/08/11	1	53.80	0	0.00	53.70	1	3,501	0.03%
2020/08/10	2	54.40	2.2	54.31	54.40	-0.2	3,522	-0.01%
2020/08/07	1	54.60	0	0.00	54.30	1	3,561	0.03%
2020/08/06	5	54.74	0	0.00	54.80	5	3,566	0.14%
2020/08/05	1	54.50	0	0.00	54.50	1	3,592	0.03%
2020/07/30	2	54.80	0	0.00	54.80	2	3,669	0.05%
2020/07/29	5	53.70	0	0.00	53.70	5	3,676	0.14%
2020/07/28	2	54.25	0	0.00	53.60	2	3,734	0.05%
2020/07/27	1	53.60	0	0.00	53.60	1	3,923	0.03%
2020/07/24	1	54.80	0	0.00	54.20	1	3,912	0.03%
2020/07/23	10	55.65	2	56.10	55.30	8	3,881	0.21%
2020/07/22	4	57.90	4	57.93	58.00	0	3,845	0.00%
2020/07/21	0	0.00	5	57.70	57.60	-5	3,757	-0.13%
2020/07/20	2	57.00	15	57.00	56.90	-13	3,695	-0.35%
2020/07/17	8	57.75	5	58.60	57.70	3	3,632	0.08%
2020/07/16	4	57.60	0	0.00	58.00	4	3,580	0.11%
2020/07/15	3	57.40	0	0.00	57.20	3	3,552	0.08%
2020/07/14	5	57.76	3	58.10	57.70	2	3,530	0.06%
2020/07/13	0	0.00	1	57.50	58.00	-1	3,522	-0.03%
2020/07/10	19	57.30	71	57.20	57.10	-52	3,528	-1.47%
2020/07/09	10	58.40	5	58.14	58.00	5	3,536	0.14%
2020/07/08	6	58.07	2	58.05	58.20	4	3,499	0.11%
2020/07/07	1	58.00	6	57.60	57.90	-5	3,496	-0.14%
2020/07/06	1	57.80	4	57.83	57.80	-3	3,540	-0.08%
2020/07/03	1	56.80	0	0.00	57.00	1	3,549	0.03%
2020/07/02	0	0.00	1	56.80	57.40	-1	3,543	-0.03%
2020/07/01	59	57.53	7	57.56	57.00	52	3,542	1.47%
2020/06/30	1	56.40	65	55.85	56.50	-64	3,455	-1.85%
2020/06/29	69	55.19	1	55.20	55.20	68	3,419	1.99%
2020/06/24	12	55.90	40	55.41	55.90	-28	3,392	-0.83%
2020/06/23	2	54.70	7	54.66	54.70	-5	3,334	-0.15%
2020/06/22	2	54.20	1	54.00	54.40	1	3,338	0.03%
2020/06/19	24	54.59	0	0.00	54.10	24	3,365	0.71%
2020/06/18	3	54.50	0	0.00	55.20	3	3,317	0.09%
2020/06/17	23	54.98	1	54.90	54.50	22	3,313	0.66%
2020/06/16	1	54.10	0	0.00	54.10	1	3,379	0.03%
2020/06/15	3	53.63	0	0.00	53.10	3	3,485	0.09%
2020/06/12	4	53.63	2	53.40	53.80	2	3,523	0.06%
2020/06/11	5	55.06	1	55.40	54.50	4	3,600	0.11%
2020/06/10	0	0.00	4	55.65	55.70	-4	3,628	-0.11%
2020/06/09	1	55.30	1	55.50	55.40	0	3,744	0.00%
2020/06/08	9	55.67	1	55.30	55.80	8	3,846	0.21%
2020/06/03	1	55.20	14	54.97	55.20	-13	3,835	-0.34%
2020/06/02	10	54.10	0	0.00	54.30	10	3,837	0.26%
2020/06/01	5	54.04	3	54.30	54.00	2	3,825	0.05%
2020/05/29	1	53.40	0.1	54.30	53.90	0.9	3,823	0.02%
2020/05/28	2	53.70	0	0.00	53.70	2	3,791	0.05%
2020/05/26	0	0.00	1	54.30	54.00	-1	3,853	-0.03%
2020/05/25	1	53.20	0	0.00	53.20	1	3,859	0.03%
2020/05/22	2	54.15	0	0.00	53.60	2	3,860	0.05%
2020/05/21	1	54.80	1	55.00	55.10	0	3,856	0.00%
2020/05/20	1	54.50	2	54.80	54.70	-1	3,844	-0.03%
2020/05/19	1	54.10	0	0.00	54.50	1	3,843	0.03%
2020/05/18	3	53.83	0	0.00	53.70	3	3,845	0.08%
2020/05/15	4	55.28	3	54.67	54.80	1	3,815	0.03%
2020/05/14	11	55.62	4	55.95	55.50	7	3,778	0.19%
2020/05/13	0	0.00	3	56.33	56.80	-3	3,739	-0.08%
2020/05/12	3	56.77	1	56.90	56.50	2	3,743	0.05%
2020/05/11	0	0.00	3	57.30	57.40	-3	3,742	-0.08%
2020/05/08	2	56.45	1	56.30	56.20	1	3,714	0.03%
2020/05/06	3	56.00	5	55.50	55.50	-2	3,663	-0.05%
2020/05/05	4	56.05	1	55.60	55.90	3	3,633	0.08%
2020/05/04	7	55.89	1	56.00	56.30	6	3,626	0.17%
2020/04/30	28	57.50	1.1	57.98	57.60	27	3,581	0.75%
2020/04/29	1	54.90	0	0.00	54.90	1	3,414	0.03%
2020/04/28	0	0.00	5	54.60	54.60	-5	3,425	-0.15%
2020/04/27	1	54.70	6	54.70	54.60	-5	3,521	-0.14%
2020/04/24	5	54.10	0	0.00	53.60	5	3,505	0.14%
2020/04/23	3	53.57	0	0.00	53.80	3	3,521	0.09%
2020/04/22	4	52.48	1	52.50	53.10	3	3,514	0.09%
2020/04/21	5	52.72	0	0.00	52.40	5	3,505	0.14%
2020/04/20	1	54.30	2	54.40	54.40	-1	3,478	-0.03%
2020/04/17	4	54.60	9	55.18	54.50	-5	3,472	-0.14%
2020/04/16	2	54.05	0	0.00	54.00	2	3,419	0.06%
2020/04/15	3	54.43	1	54.60	54.50	2	3,391	0.06%
2020/04/14	3	54.43	0	0.00	54.30	3	3,367	0.09%
2020/04/13	4	53.68	0	0.00	53.50	4	3,353	0.12%
2020/04/10	3	53.87	0	0.00	54.30	3	3,367	0.09%
2020/04/09	5	55.08	9	55.56	54.80	-4	3,354	-0.12%
2020/04/08	10	52.50	1	51.90	53.40	9	3,239	0.28%
2020/04/07	1	50.80	0	0.00	51.20	1	3,189	0.03%
2020/04/01	0	0.00	2	49.40	49.00	-2	3,164	-0.06%
2020/03/31	1	49.55	0	0.00	49.50	1	3,161	0.03%
2020/03/30	1	48.30	0	0.00	49.25	1	3,144	0.03%
2020/03/27	3	50.43	0	0.00	49.55	3	3,154	0.10%
2020/03/25	1	50.40	2	50.10	49.95	-1	3,165	-0.03%
2020/03/24	2	48.85	0	0.00	48.75	2	3,153	0.06%
2020/03/20	2	49.25	4	47.96	49.50	-2	3,220	-0.06%
2020/03/19	2	46.75	6	47.01	46.20	-4	3,172	-0.13%
2020/03/18	2	50.40	25	50.30	50.00	-23	3,119	-0.74%
2020/03/17	7	50.40	0	0.00	51.00	7	3,177	0.22%
2020/03/16	22	52.33	19	52.05	52.00	3	3,134	0.10%
2020/03/13	3	50.80	4	51.95	53.30	-1	3,082	-0.03%
2020/03/12	2	55.70	12	55.39	55.20	-10	2,982	-0.34%
2020/03/11	2	58.10	10	58.15	58.10	-8	2,899	-0.28%
2020/03/10	3	58.03	0	0.00	58.10	3	2,910	0.10%
2020/03/09	9	57.97	7	58.13	58.50	2	2,907	0.07%
2020/03/06	5	58.58	0	0.00	58.50	5	2,863	0.17%
2020/03/05	0	0.00	20	59.75	59.90	-20	2,843	-0.70%
2020/03/04	32	59.21	0	0.00	59.00	32	2,858	1.12%
2020/03/02	2	58.80	0	0.00	58.70	2	2,850	0.07%
2020/02/27	2	59.60	0	0.00	59.50	2	2,885	0.07%
2020/02/26	1	59.60	0	0.00	59.60	1	2,863	0.03%
2020/02/25	2	59.90	0	0.00	59.90	2	2,870	0.07%
2020/02/24	0	0.00	2	60.10	60.10	-2	2,888	-0.07%
2020/02/21	1	60.40	1	60.50	60.50	0	2,895	0.00%
2020/02/20	10	60.75	0	0.00	60.70	10	2,941	0.34%
2020/02/18	2	60.40	5	60.50	60.40	-3	2,976	-0.10%
2020/02/17	3	60.73	0	0.00	60.60	3	3,025	0.10%
2020/02/14	4	61.38	0	0.00	61.20	4	3,032	0.13%
2020/02/13	10	61.25	1.1	61.12	61.30	8.9	3,058	0.29%
2020/02/12	2	61.20	0	0.00	61.20	2	3,074	0.07%
2020/02/11	13	60.72	0	0.00	60.60	13	3,095	0.42%
2020/02/10	1	60.00	4	60.40	60.40	-3	3,125	-0.10%
2020/02/07	0	0.00	9	61.00	61.40	-9	3,186	-0.28%
2020/02/05	3	60.67	1	61.10	61.00	2	3,438	0.06%
2020/02/03	8	59.01	2	58.20	59.30	6	3,564	0.17%
2020/01/31	2	60.50	2	60.90	60.50	0	3,521	0.00%
2020/01/30	9	60.48	28	60.43	59.80	-19	3,507	-0.54%
2020/01/20	10	66.30	0	0.00	65.90	10	3,396	0.29%
2020/01/17	7	65.64	1	65.90	66.00	6	3,405	0.18%
2020/01/09	0	0.00	7	64.69	64.80	-7	3,479	-0.20%
2020/01/08	3	64.20	0	0.00	64.30	3	3,487	0.09%
2020/01/07	0	0.00	7	64.70	65.00	-7	3,466	-0.20%
2020/01/06	4	65.65	0	0.00	65.30	4	3,461	0.12%
2020/01/03	3	66.70	2	66.70	66.60	1	3,467	0.03%
2019/12/31	0	0.00	1	66.20	66.20	-1	3,517	-0.03%
2019/12/30	6	66.68	0	0.00	66.60	6	3,513	0.17%
2019/12/27	0	0.00	6	66.98	67.00	-6	3,513	-0.17%
2019/12/26	1	66.90	0	0.00	67.00	1	3,489	0.03%
2019/12/24	4	67.08	0	0.00	67.00	4	3,508	0.11%
2019/12/23	3	67.30	1	67.70	67.60	2	3,526	0.06%
2019/12/20	8	68.44	5	68.10	67.60	3	3,554	0.08%
2019/12/19	5	68.70	0	0.00	68.60	5	3,560	0.14%
2019/12/18	10	68.60	10	68.81	69.10	0	3,545	0.00%
2019/12/17	3	68.47	0	0.00	68.80	3	3,610	0.08%
2019/12/16	12	69.36	1	69.10	69.20	11	3,592	0.31%
2019/12/13	5	68.90	12	69.38	68.80	-7	3,596	-0.19%
2019/12/12	2	69.40	13	69.11	68.80	-11	3,555	-0.31%
2019/12/11	10	68.70	6	68.67	68.80	4	3,452	0.12%
2019/12/09	0	0.00	2	67.65	67.90	-2	3,437	-0.06%
2019/12/06	3	66.47	0	0.00	67.30	3	3,411	0.09%
2019/12/05	0	0.00	5	67.60	67.50	-5	3,385	-0.15%
2019/12/04	3	66.90	0	0.00	67.10	3	3,370	0.09%
2019/11/29	3	67.47	1	67.00	66.60	2	3,357	0.06%
2019/11/26	6	67.40	0	0.00	68.50	6	3,338	0.18%
2019/11/25	1	67.00	20	67.10	67.20	-19	3,265	-0.58%
2019/11/21	3	67.20	1	66.30	67.20	2	3,261	0.06%
2019/11/19	2	66.50	1	67.20	67.20	1	3,257	0.03%
2019/11/18	2	66.45	2	66.50	66.70	0	3,230	0.00%
2019/11/15	0	0.00	2	65.60	65.40	-2	3,207	-0.06%
2019/11/14	1	65.10	0	0.00	65.00	1	3,202	0.03%
2019/11/13	3	66.03	0	0.00	65.90	3	3,179	0.09%
2019/11/11	1.2	65.66	2	65.90	65.90	-0.8	3,172	-0.02%
2019/11/08	3	67.73	3	67.70	67.00	0	3,142	0.00%
2019/11/07	3	66.53	0	0.00	66.70	3	3,104	0.10%
2019/11/06	2	67.35	17	67.49	67.50	-15	3,073	-0.49%
2019/11/05	18	68.75	2	68.90	68.90	16	3,033	0.53%
2019/11/04	5	69.06	11	68.64	69.30	-6	2,979	-0.20%
2019/11/01	2	66.60	9	66.43	67.30	-7	2,808	-0.25%
2019/10/31	0	0.00	1	65.10	65.20	-1	2,718	-0.04%
2019/10/30	2	65.55	3	65.60	65.50	-1	2,742	-0.04%
2019/10/29	6	65.52	10	65.40	65.40	-4	2,737	-0.15%
2019/10/28	5	64.70	6	64.83	64.90	-1	2,706	-0.04%
2019/10/25	10	64.85	0	0.00	64.70	10	2,717	0.37%
2019/10/24	0	0.00	3.6	65.30	65.30	-3.6	2,707	-0.13%
2019/10/23	6	65.60	0	0.00	65.40	6	2,745	0.22%
2019/10/22	5	65.92	2	66.15	65.70	3	2,779	0.11%
2019/10/21	3	65.10	0	0.00	65.60	3	2,781	0.11%
2019/10/17	0	0.00	2	64.90	65.20	-2	2,780	-0.07%
2019/10/09	3	63.27	0	0.00	63.00	3	2,835	0.11%
2019/10/08	1	64.90	1	64.60	64.50	0	2,855	0.00%
2019/10/07	3	63.53	1	63.70	63.50	2	2,938	0.07%
2019/10/04	1	64.10	0	0.00	64.80	1	2,897	0.03%
2019/10/01	0	0.00	3	64.87	65.50	-3	2,878	-0.10%
2019/09/27	1	65.60	0	0.00	64.70	1	2,847	0.04%
2019/09/26	2	65.30	2	65.60	65.30	0	2,822	0.00%
2019/09/25	1	65.40	1	65.90	66.00	0	2,787	0.00%
2019/09/24	2	66.05	2.1	66.06	66.40	-0.1	2,755	0.00%
2019/09/23	1	65.60	3	65.70	65.90	-2	2,699	-0.07%
2019/09/20	3	66.10	4	66.25	65.60	-1	2,699	-0.04%
2019/09/19	3	65.00	2	65.45	64.90	1	2,559	0.04%
2019/09/18	2	63.85	7	64.71	64.80	-5	2,524	-0.20%
2019/09/17	1	64.00	0	0.00	63.80	1	2,479	0.04%
2019/09/16	2	64.40	0	0.00	64.70	2	2,502	0.08%
2019/09/12	0	0.00	0.1	64.00	64.30	-0.1	2,507	0.00%
2019/09/10	2	63.30	0	0.00	63.40	2	2,484	0.08%
2019/09/09	0	0.00	1	63.50	63.40	-1	2,496	-0.04%
2019/09/06	0	0.00	3	63.60	63.40	-3	2,511	-0.12%
2019/09/04	0	0.00	0.1	63.20	63.20	-0.1	2,493	0.00%
2019/09/02	0	0.00	0.1	63.40	63.50	-0.1	2,485	-0.01%
2019/08/30	0	0.00	2	63.00	63.40	-2	2,492	-0.08%
2019/08/29	0	0.00	1	61.90	62.20	-1	2,467	-0.04%
2019/08/28	1	62.40	1	62.30	62.20	0	2,465	0.00%
2019/08/26	1	62.70	0	0.00	62.70	1	2,446	0.04%
2019/08/23	1	64.40	6	64.23	64.30	-5	2,455	-0.20%
2019/08/22	0	0.00	10	63.40	63.40	-10	2,442	-0.41%
2019/08/21	0	0.00	1	63.40	63.30	-1	2,467	-0.04%
2019/08/16	3	62.70	0	0.00	62.80	3	2,439	0.12%
2019/08/14	2	61.40	0	0.00	61.30	2	2,408	0.08%
2019/08/12	10	61.80	0	0.00	61.90	10	2,407	0.42%
2019/08/08	1	61.00	0	0.00	61.20	1	2,405	0.04%
2019/08/07	1	60.20	0	0.00	60.20	1	2,408	0.04%
2019/08/05	5	60.70	1	60.30	60.50	4	2,382	0.17%
2019/08/02	10	61.62	1	61.80	61.30	9	2,362	0.38%
2019/07/31	0	0.00	6	64.00	64.30	-6	2,308	-0.26%
2019/07/30	0	0.00	1	65.20	64.30	-1	2,302	-0.04%
2019/07/26	1	64.00	0	0.00	64.30	1	2,315	0.04%
2019/07/25	1	63.60	0	0.00	64.60	1	2,319	0.04%
2019/07/24	4	66.80	0	0.00	66.70	4	2,282	0.18%
2019/07/23	1	67.50	0	0.00	67.30	1	2,217	0.05%
2019/07/19	1	67.00	4	67.00	67.00	-3	2,171	-0.14%
2019/07/17	10	67.09	3	67.10	66.80	7	2,178	0.32%
2019/07/16	0	0.00	1	67.00	67.10	-1	2,170	-0.05%
2019/07/11	0	0.00	1	66.50	65.90	-1	2,258	-0.04%
2019/07/05	0	0.00	7	64.64	64.60	-7	2,382	-0.29%
2019/07/04	3	64.10	0	0.00	64.40	3	2,475	0.12%
2019/07/03	0	0.00	2	64.10	64.10	-2	2,500	-0.08%
2019/07/01	0	0.00	2	63.95	64.10	-2	2,643	-0.08%
2019/06/28	1	63.10	1	63.60	63.10	0	2,719	0.00%
2019/06/27	0	0.00	2	63.70	63.40	-2	2,856	-0.07%
2019/06/24	1	63.20	1	63.70	64.10	0	2,941	0.00%
2019/06/21	2	64.10	1	63.40	64.20	1	2,957	0.03%
2019/06/20	0	0.00	1	63.90	63.60	-1	2,925	-0.03%
2019/06/19	5	61.90	0.1	61.90	62.10	4.9	2,921	0.17%
2019/06/18	1	61.40	0	0.00	61.40	1	2,912	0.03%
2019/06/14	3	62.23	0	0.00	62.10	3	2,889	0.10%
2019/06/11	2	62.00	0	0.00	61.90	2	3,037	0.07%
2019/06/05	0	0.00	1	62.40	61.50	-1	3,074	-0.03%
2019/06/04	1	61.70	0	0.00	61.60	1	3,079	0.03%
2019/05/31	1	61.50	3	61.67	61.50	-2	3,098	-0.06%
2019/05/30	1	60.70	0	0.00	60.90	1	3,080	0.03%
2019/05/29	1	60.00	0	0.00	60.30	1	3,103	0.03%
2019/05/27	1	60.70	0	0.00	60.90	1	3,097	0.03%
2019/05/23	1	60.40	1	60.30	60.70	0	3,155	0.00%
2019/05/21	3	61.40	0	0.00	61.60	3	3,173	0.09%
2019/05/17	1	61.30	2	61.30	60.70	-1	3,173	-0.03%
2019/05/16	3	62.13	10	62.07	61.30	-7	3,158	-0.22%
2019/05/15	1	63.10	0	0.00	62.70	1	3,145	0.03%
2019/05/14	2	63.15	0	0.00	63.30	2	3,151	0.06%
2019/05/13	2	64.60	2	64.10	64.00	0	3,151	0.00%
2019/05/10	10	65.80	0	0.00	66.20	10	3,151	0.32%
2019/05/08	3	68.50	0	0.00	67.70	3	3,142	0.10%
2019/05/07	1	68.20	1	68.10	69.40	0	3,141	0.00%
2019/05/06	6	69.10	0	0.00	67.30	6	3,145	0.19%
2019/05/03	2	69.30	2	69.70	70.00	0	3,111	0.00%
2019/05/02	2	69.20	2	69.70	69.40	0	3,103	0.00%
2019/04/30	0	0.00	2	69.40	69.20	-2	3,097	-0.06%
2019/04/26	3	68.67	0	0.00	68.90	3	3,156	0.10%
2019/04/25	3	69.73	2	70.10	69.80	1	3,184	0.03%
2019/04/24	2	70.25	11	69.51	69.70	-9	3,224	-0.28%
2019/04/23	0	0.00	1	68.90	70.00	-1	3,261	-0.03%
2019/04/22	0	0.00	1	69.80	69.50	-1	3,237	-0.03%
2019/04/19	0	0.00	2	69.90	70.00	-2	3,250	-0.06%
2019/04/18	32	72.52	21	71.65	71.10	11	3,247	0.34%
2019/04/17	2	71.75	18	71.78	72.00	-16	3,148	-0.51%
2019/04/15	1	69.10	3	69.77	71.10	-2	3,044	-0.07%
2019/04/12	0	0.00	12	68.33	68.50	-12	2,972	-0.40%
2019/04/11	1	67.20	0	0.00	67.30	1	2,906	0.03%
2019/04/10	11	67.58	2	68.30	67.30	9	2,869	0.31%
2019/04/09	22	66.22	7	66.41	66.80	15	2,774	0.54%
2019/04/08	2	66.80	7	65.59	66.70	-5	2,753	-0.18%
2019/04/03	13	64.73	1	64.50	65.00	12	2,644	0.45%
2019/04/02	5	64.60	1	64.40	64.80	4	2,605	0.15%
2019/04/01	11	64.21	1	63.40	63.80	10	2,515	0.40%
2019/03/28	0	0.00	1	62.30	62.00	-1	2,322	-0.04%
2019/03/26	0	0.00	1	61.60	62.30	-1	2,285	-0.04%
2019/03/25	1	61.10	0	0.00	61.80	1	2,271	0.04%
2019/03/22	1	63.80	0	0.00	62.60	1	2,252	0.04%
2019/03/21	10	63.58	1	63.50	63.60	9	2,241	0.40%
2019/03/20	6	63.03	3	63.00	63.10	3	2,269	0.13%
2019/03/15	0	0.00	1	62.30	62.40	-1	2,362	-0.04%
2019/03/14	0	0.00	1	61.90	62.00	-1	2,213	-0.05%
2019/03/11	1	60.80	0	0.00	61.10	1	2,287	0.04%
2019/03/08	1	61.10	0	0.00	61.00	1	2,343	0.04%
2019/03/07	0	0.00	6	61.80	61.60	-6	2,533	-0.24%
2019/02/27	0.1	63.00	6	62.70	63.10	-5.9	2,629	-0.22%
2019/02/26	3	63.23	2	63.80	62.60	1	2,632	0.04%
2019/02/25	2	63.30	9	63.30	63.50	-7	2,614	-0.27%
2019/02/22	1	62.20	0	0.00	62.30	1	2,616	0.04%
2019/02/21	3	62.13	0	0.00	62.20	3	2,656	0.11%
2019/02/20	1	61.60	3	61.83	62.00	-2	2,649	-0.08%
2019/02/19	2	60.85	0	0.00	60.90	2	2,671	0.07%
2019/02/18	1	60.10	0	0.00	60.20	1	2,725	0.04%
2019/02/15	0	0.00	8	60.50	60.30	-8	2,726	-0.29%
2019/02/14	4	61.08	0	0.00	61.20	4	2,754	0.15%
2019/02/13	3	60.93	22	60.70	61.20	-19	2,788	-0.68%
2019/02/12	0	0.00	1	60.40	60.40	-1	2,764	-0.04%
2019/02/11	0	0.00	1	59.80	59.50	-1	2,750	-0.04%
2019/01/30	1	58.80	0	0.00	59.20	1	2,739	0.04%
2019/01/29	1	58.90	0	0.00	59.00	1	2,708	0.04%
2019/01/28	2	59.05	1	59.20	59.30	1	2,712	0.04%
2019/01/24	1	58.40	6	58.50	58.40	-5	2,696	-0.19%
2019/01/22	3	58.37	0	0.00	58.30	3	2,716	0.11%
2019/01/21	1	59.00	2	59.10	59.20	-1	2,717	-0.04%
2019/01/17	0	0.00	3	58.50	57.90	-3	2,715	-0.11%
2019/01/15	1	57.60	0	0.00	57.80	1	2,710	0.04%
2019/01/14	2	57.95	0	0.00	57.80	2	2,683	0.07%
2019/01/11	1	58.40	0	0.00	58.30	1	2,732	0.04%
2019/01/10	4	58.30	3	58.50	58.30	1	2,715	0.04%
2019/01/09	15	59.30	6	59.33	59.20	9	2,704	0.33%
2019/01/08	1	58.70	0	0.00	58.70	1	2,689	0.04%
2019/01/07	6	59.47	0	0.00	58.90	6	2,715	0.22%
2019/01/04	1	58.30	7	58.20	58.90	-6	2,752	-0.22%
2018/12/26	8	60.10	3	60.00	60.00	5	2,956	0.17%
2018/12/25	0	0.00	2	60.10	60.20	-2	2,954	-0.07%
2018/12/24	1	60.60	0	0.00	60.60	1	2,958	0.03%
2018/12/21	0	0.00	10	60.40	60.70	-10	3,004	-0.33%
2018/12/20	0	0.00	6	60.33	60.30	-6	2,994	-0.20%
2018/12/19	2.7	60.92	0	0.00	61.00	2.7	2,996	0.09%
2018/12/18	3	59.90	0.2	60.30	60.30	2.8	3,029	0.09%
2018/12/13	0	0.00	8	61.38	61.30	-8	3,065	-0.26%
2018/12/12	17	60.33	0	0.00	61.00	17	3,043	0.56%
2018/12/11	2	59.40	0	0.00	59.80	2	3,016	0.07%
2018/12/10	0	0.00	2	61.50	61.00	-2	2,957	-0.07%
2018/12/06	2	61.50	0	0.00	61.50	2	3,007	0.07%
2018/12/05	4	62.00	0	0.00	62.00	4	2,967	0.13%
2018/12/04	1	63.00	1	63.20	62.80	0	3,000	0.00%
2018/12/03	10	63.08	1	63.40	63.30	9	3,000	0.30%
2018/11/30	1	60.90	0	0.00	62.20	1	2,962	0.03%
2018/11/29	1	61.80	0	0.00	61.30	1	2,796	0.04%
2018/11/28	4	62.25	0	0.00	62.10	4	2,739	0.15%
2018/11/27	0	0.00	1	61.00	61.20	-1	2,710	-0.04%
2018/11/26	1	61.30	0	0.00	61.60	1	2,706	0.04%
2018/11/23	5	60.70	1	60.70	60.90	4	2,716	0.15%
2018/11/21	1	60.80	0	0.00	61.20	1	2,730	0.04%
2018/11/20	2	61.35	0	0.00	61.80	2	2,690	0.07%
2018/11/13	1	62.00	1	62.10	65.20	0	2,602	0.00%
2018/11/12	3	64.30	1	64.60	64.20	2	2,577	0.08%
2018/11/06	0	0.00	20	66.10	66.40	-20	2,609	-0.77%
2018/11/05	20	65.80	0	0.00	66.30	20	2,613	0.77%
2018/11/02	0.1	66.70	2	65.80	66.70	-1.9	2,624	-0.07%
2018/10/26	0	0.00	5	63.60	64.00	-5	2,630	-0.19%
2018/10/22	1	66.50	0	0.00	68.30	1	2,592	0.04%
2018/10/16	0	0.00	1	65.40	65.20	-1	2,760	-0.04%
2018/10/15	3	65.70	0	0.00	65.10	3	2,785	0.11%
2018/10/12	2	65.00	0	0.00	65.60	2	2,817	0.07%
2018/10/11	13	64.41	0	0.00	64.00	13	2,844	0.46%
2018/10/09	6	71.10	0	0.00	70.80	6	2,746	0.22%
2018/10/08	2	71.80	0	0.00	71.80	2	2,745	0.07%
2018/10/04	0	0.00	5	73.60	73.20	-5	2,746	-0.18%
2018/10/03	0	0.00	1	73.90	74.00	-1	2,744	-0.04%
2018/09/27	1	74.10	0	0.00	74.50	1	2,759	0.04%
2018/09/21	1	73.00	14	73.06	73.00	-13	2,736	-0.48%
2018/09/20	0	0.00	4	72.90	72.60	-4	2,752	-0.15%
2018/09/19	10	73.70	1	73.70	73.90	9	2,749	0.33%
2018/09/17	3	73.73	0	0.00	73.70	3	2,772	0.11%
2018/09/13	0	0.00	1	74.30	74.30	-1	2,800	-0.04%
2018/09/12	1	74.00	0	0.00	73.20	1	2,804	0.04%
2018/09/11	1	73.70	0	0.00	74.90	1	2,780	0.04%
2018/09/10	0	0.00	1	75.40	73.50	-1	2,801	-0.04%
2018/09/07	2	75.60	3	76.30	75.10	-1	2,805	-0.04%
2018/09/06	0	0.00	1	76.80	76.80	-1	2,777	-0.04%
2018/09/05	3	78.33	2	78.10	77.00	1	2,752	0.04%
2018/09/03	0	0.00	4	78.10	77.90	-4	2,730	-0.15%
2018/08/30	0	0.00	1	78.09	77.90	-1	2,780	-0.04%
2018/08/29	1	78.50	1	78.40	78.10	0	2,803	0.00%
2018/08/28	1	77.80	0	0.00	78.00	1	2,797	0.04%
2018/08/27	1	77.50	0	0.00	77.70	1	2,796	0.04%
2018/08/24	0	0.00	5	77.10	77.20	-5	2,795	-0.18%
2018/08/22	0	0.00	1	77.40	77.70	-1	2,907	-0.03%
2018/08/21	0	0.00	3	76.40	76.60	-3	2,854	-0.11%
2018/08/20	2	75.50	0	0.00	75.50	2	2,880	0.07%
2018/08/15	2	73.75	11	73.40	73.50	-9	2,892	-0.31%
2018/08/14	4	74.30	1	73.90	74.40	3	2,884	0.10%
2018/08/13	2	76.50	0	0.00	75.80	2	2,874	0.07%
2018/08/09	1	77.30	0	0.00	77.10	1	2,871	0.03%
2018/08/08	0	0.00	3	78.07	78.00	-3	2,890	-0.10%
2018/08/07	1	77.80	23	77.70	77.40	-22	2,934	-0.75%
2018/08/06	0	0.00	2	77.50	77.70	-2	2,953	-0.07%
2018/08/02	2	76.50	0	0.00	76.50	2	2,963	0.07%
2018/08/01	0	0.00	8	77.08	77.20	-8	2,958	-0.27%
2018/07/31	1	76.00	0	0.00	75.90	1	2,946	0.03%
2018/07/30	0	0.00	1	76.30	76.40	-1	2,933	-0.03%
2018/07/27	1	75.60	0	0.00	75.60	1	2,917	0.03%
2018/07/26	0	0.00	2	76.50	76.30	-2	2,895	-0.07%
2018/07/25	2	76.10	0.2	76.00	75.80	1.8	2,889	0.06%
2018/07/24	1	79.40	7	79.37	80.00	-6	2,837	-0.21%
2018/07/23	4	78.60	6	78.43	78.80	-2	2,711	-0.07%
2018/07/20	3	78.17	1	78.80	78.30	2	2,691	0.07%
2018/07/19	0	0.00	42	77.94	78.40	-42	2,671	-1.57%
2018/07/18	2	77.70	5	77.52	77.50	-3	2,648	-0.11%
2018/07/17	2	76.15	0	0.00	75.60	2	2,580	0.08%
2018/07/13	0	0.00	1	74.90	75.20	-1	2,578	-0.04%
2018/07/12	0	0.00	3	74.13	74.00	-3	2,607	-0.12%
2018/07/11	3	72.80	4	73.93	73.80	-1	2,627	-0.04%
2018/07/10	0	0.00	2	73.70	73.60	-2	2,630	-0.08%
2018/07/09	0	0.00	1	73.30	72.90	-1	2,639	-0.04%
2018/07/06	6	72.70	3	72.30	72.60	3	2,650	0.11%
2018/07/05	3	72.90	1	73.00	72.70	2	2,658	0.08%
2018/07/03	7	73.30	3	73.20	73.00	4	2,744	0.15%
2018/06/29	0	0.00	3	74.03	74.60	-3	2,737	-0.11%
2018/06/26	2	72.10	0	0.00	72.50	2	2,738	0.07%
2018/06/25	8	72.86	0	0.00	72.80	8	2,720	0.29%
2018/06/22	10	73.60	0	0.00	73.30	10	2,716	0.37%
2018/06/21	0	0.00	2	74.10	74.00	-2	2,690	-0.07%
2018/06/20	2	74.30	0	0.00	74.20	2	2,712	0.07%
2018/06/19	11	74.54	1	75.00	74.70	10	2,717	0.37%
2018/06/14	1	75.90	3	76.20	75.40	-2	2,675	-0.07%
2018/06/13	0	0.00	2	76.80	76.90	-2	2,662	-0.08%
2018/06/12	0	0.00	3	76.57	76.70	-3	2,731	-0.11%
2018/06/08	3	77.27	2	77.40	77.20	1	2,814	0.04%
2018/06/06	2.4	76.54	13	76.52	77.00	-10.6	2,826	-0.38%
2018/06/05	10	75.50	0	0.00	75.70	10	2,811	0.36%
2018/06/04	0	0.00	2	75.50	75.50	-2	2,800	-0.07%
2018/05/31	2	74.10	0	0.00	73.80	2	2,810	0.07%
2018/05/30	0	0.00	1	74.40	74.20	-1	2,753	-0.04%
2018/05/28	4.1	75.46	0.1	75.90	75.70	4.1	2,782	0.15%
2018/05/25	11	75.21	1	74.70	75.10	10	2,787	0.36%
2018/05/24	0	0.00	5.2	74.05	74.80	-5.2	2,763	-0.19%
2018/05/23	2	73.45	0	0.00	73.30	2	2,769	0.07%
2018/05/21	3	74.10	0	0.00	74.10	3	2,838	0.11%
2018/05/18	15	73.65	0	0.00	73.40	15	2,859	0.52%
2018/05/17	1	74.20	0	0.00	74.00	1	2,885	0.03%
2018/05/16	1	74.30	2	75.20	74.20	-1	2,893	-0.03%
2018/05/15	3	75.83	1	75.30	75.20	2	2,918	0.07%
2018/05/14	0	0.00	2	78.00	78.00	-2	3,054	-0.07%
2018/05/11	1	77.10	0	0.00	77.30	1	3,059	0.03%
2018/05/10	1	76.60	0	0.00	76.60	1	3,081	0.03%
2018/05/09	0	0.00	1	75.50	76.40	-1	3,120	-0.03%
2018/05/08	0	0.00	2	76.05	75.80	-2	3,151	-0.06%
2018/05/07	1	74.90	4	74.80	76.00	-3	3,203	-0.09%
2018/05/04	3	73.57	3	73.80	74.00	0	3,241	0.00%
2018/05/03	0.1	74.00	0	0.00	73.80	0.1	3,288	0.00%
2018/05/02	5	74.22	25	74.50	74.40	-20	3,305	-0.61%
2018/04/30	0	0.00	6	74.10	73.90	-6	3,319	-0.18%
2018/04/26	6	74.10	7	75.27	74.00	-1	3,351	-0.03%
2018/04/24	16	73.00	3	73.00	72.80	13	3,429	0.38%
2018/04/20	4	75.90	3.2	76.30	76.00	0.8	3,428	0.02%
2018/04/19	5	75.50	2	75.90	76.90	3	3,439	0.09%
2018/04/18	10	76.87	2	76.60	76.30	8	3,440	0.23%
2018/04/16	2	78.20	0	0.00	78.60	2	3,410	0.06%
2018/04/13	5	78.70	0	0.00	78.50	5	3,451	0.14%
2018/04/12	0	0.00	2	78.50	78.50	-2	3,452	-0.06%
2018/04/11	1	78.80	2	78.90	78.80	-1	3,453	-0.03%
2018/04/10	2	77.45	7	77.36	77.70	-5	3,446	-0.15%
2018/04/09	2	77.40	2	77.30	77.80	0	3,436	0.00%
2018/04/03	1	78.20	3	78.20	78.20	-2	3,371	-0.06%
2018/04/02	6	79.72	0	0.00	79.20	6	3,358	0.18%
2018/03/31	2.1	79.60	4	79.30	79.60	-1.9	3,374	-0.06%
2018/03/30	7	79.31	8	80.12	80.00	-1	3,364	-0.03%
2018/03/28	0	0.00	1	78.20	78.40	-1	3,356	-0.03%
2018/03/26	1	78.00	2	78.05	78.00	-1	3,427	-0.03%
2018/03/23	9	78.21	0	0.00	78.40	9	3,463	0.26%
2018/03/22	5	79.38	0	0.00	79.30	5	3,466	0.14%
2018/03/21	1	79.80	1	79.80	79.90	0	3,443	0.00%
2018/03/20	2	78.80	0.1	79.00	79.00	2	3,488	0.06%
2018/03/19	0	0.00	3	79.20	79.30	-3	3,476	-0.09%
2018/03/16	2	79.50	0	0.00	79.10	2	3,490	0.06%
2018/03/15	4	79.75	0	0.00	79.60	4	3,438	0.12%
2018/03/14	1	80.70	0.2	80.30	80.10	0.8	3,435	0.02%
2018/03/13	0.1	81.90	4.1	81.75	81.70	-4	3,424	-0.12%
2018/03/12	1	80.60	1	81.00	81.20	0	3,469	0.00%
2018/03/09	5	79.46	6	79.73	79.70	-1	3,486	-0.03%
2018/03/08	7	79.00	0	0.00	79.00	7	3,472	0.20%
2018/03/07	0	0.00	3	79.77	78.90	-3	3,486	-0.09%
2018/03/06	0	0.00	3	79.07	78.90	-3	3,619	-0.08%
2018/03/05	3	78.40	1	78.90	78.50	2	3,701	0.05%
2018/03/02	5	78.68	0	0.00	78.90	5	3,779	0.13%
2018/02/27	0	0.00	2	79.75	79.40	-2	3,917	-0.05%
2018/02/26	0	0.00	2	80.05	79.90	-2	3,930	-0.05%
2018/02/23	3	79.40	4	79.90	79.40	-1	3,963	-0.03%
2018/02/22	5	78.76	1	78.90	79.00	4	4,008	0.10%
2018/02/21	0	0.00	1	79.40	80.30	-1	3,997	-0.03%
2018/02/12	1	78.50	0	0.00	78.30	1	4,036	0.02%
2018/02/09	3	78.03	1.7	78.47	78.50	1.3	4,084	0.03%
2018/02/08	0	0.00	1	79.20	79.20	-1	4,135	-0.02%
2018/02/07	2	80.65	4	80.38	80.30	-2	4,252	-0.05%
2018/02/06	5	79.12	18	79.02	78.70	-13	4,506	-0.29%
2018/02/05	8	82.41	0	0.00	82.90	8	4,409	0.18%
2018/02/02	1	84.40	11	84.15	84.10	-10	4,464	-0.22%
2018/02/01	0	0.00	1	84.80	85.00	-1	4,546	-0.02%
2018/01/31	2	83.25	0	0.00	83.40	2	4,596	0.04%
2018/01/30	2	83.50	0	0.00	83.50	2	4,616	0.04%
2018/01/29	1	84.60	1	84.70	84.50	0	4,613	0.00%
2018/01/26	5	85.84	0	0.00	85.60	5	4,648	0.11%
2018/01/25	0	0.00	5	86.90	86.70	-5	4,642	-0.11%
2018/01/23	14	86.20	0.5	86.20	86.20	13.5	4,991	0.27%
2018/01/22	23	86.41	8	86.49	86.90	15	5,056	0.30%
2018/01/19	2	87.80	0	0.00	87.40	2	5,104	0.04%
2018/01/18	0	0.00	10	87.20	86.70	-10	5,113	-0.20%
2018/01/17	3.1	86.35	3	86.80	87.00	0.1	5,111	0.00%
2018/01/16	5	86.58	1	86.70	86.50	4	5,143	0.08%
2018/01/15	5	86.42	1	86.50	86.20	4	5,168	0.08%
2018/01/12	0	0.00	3	85.40	85.60	-3	5,232	-0.06%
2018/01/11	2	84.55	28	84.30	84.60	-26	5,265	-0.49%
2018/01/10	3	84.67	0	0.00	84.10	3	5,311	0.06%
2018/01/09	3	85.73	5	85.62	85.50	-2	5,335	-0.04%
2018/01/08	5	85.30	16	85.31	85.30	-11	5,403	-0.20%
2018/01/05	1	84.60	6	84.97	85.30	-5	5,519	-0.09%
2018/01/04	0	0.00	2	85.00	85.10	-2	5,855	-0.03%
2018/01/02	0	0.00	6	84.50	85.00	-6	5,953	-0.10%