鴻準 (2354)-國泰-松江券商分點個股進出

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▲1.17%
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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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	18.1	61.40	7.1	61.90	60.70	11	20,835	0.05%
2024/05/02	11.1	60.72	4	60.93	60.70	7.1	20,678	0.03%
2024/04/30	24	62.17	27	61.92	61.60	-3	20,587	-0.01%
2024/04/29	35.1	63.26	58.2	63.03	62.40	-23.1	20,438	-0.11%
2024/04/26	9.1	61.92	11.2	61.71	61.40	-2.1	19,997	-0.01%
2024/04/25	24	61.46	16.1	61.18	60.90	7.9	19,794	0.04%
2024/04/24	51.1	62.22	38	62.00	62.00	13.2	19,592	0.07%
2024/04/23	55	60.32	66.2	60.10	60.30	-11.2	18,907	-0.06%
2024/04/22	0.1	56.30	4.3	56.62	57.00	-4.2	18,438	-0.02%
2024/04/19	2.4	55.45	15	55.56	55.80	-12.7	18,278	-0.07%
2024/04/18	3.4	55.56	25	55.12	56.50	-21.6	18,105	-0.12%
2024/04/17	7.5	55.60	1	56.20	55.60	6.5	17,987	0.04%
2024/04/16	13.2	55.61	16	55.11	55.00	-2.8	17,836	-0.02%
2024/04/15	7.6	57.53	7	58.07	57.50	0.6	17,596	0.00%
2024/04/12	9.4	58.77	5.1	58.61	58.50	4.3	17,434	0.02%
2024/04/11	39.1	59.29	28	59.16	59.10	11.1	17,226	0.06%
2024/04/10	11.2	61.85	31	61.76	61.20	-19.8	16,729	-0.12%
2024/04/09	26.3	63.64	19.1	64.13	63.00	7.2	16,351	0.04%
2024/04/08	22.2	62.98	5	63.18	63.50	17.2	15,980	0.11%
2024/04/03	69.1	63.38	7.1	63.69	64.00	62	15,670	0.40%
2024/04/02	39.5	64.35	31.3	64.45	64.90	8.2	15,264	0.05%
2024/04/01	47.3	64.54	49.4	64.59	63.80	-2.1	14,706	-0.01%
2024/03/29	78.5	63.24	45	63.45	63.00	33.5	14,144	0.24%
2024/03/28	216.6	66.09	220.6	66.47	65.10	-4	13,289	-0.03%	大買/大賣/
2024/03/27	32.6	61.95	111	60.79	63.60	-78.4	10,914	-0.72%	大賣/
2024/03/26	41.1	58.63	22.2	59.12	57.90	19	9,790	0.19%
2024/03/25	39.2	58.59	53.3	58.62	58.70	-14.2	9,502	-0.15%
2024/03/22	192.2	59.37	105.1	59.48	59.00	87.1	9,239	0.94%	大買/大賣/
2024/03/21	124	58.55	1,985	59.69	59.10	-1,861	8,698	-21.39%	大買/大賣/鉅額交易
2024/03/20	288	58.47	289	59.62	58.20	-1	8,078	-0.01%	大買/大賣/
2024/03/19	64	58.08	90.1	56.48	58.10	-26.1	6,912	-0.38%
2024/03/18	33.3	55.17	26.1	55.00	55.40	7.3	6,431	0.11%
2024/03/15	78.3	56.88	36	56.71	55.60	42.3	6,066	0.70%
2024/03/14	68.5	55.58	63.1	56.46	53.70	5.4	4,982	0.11%
2024/03/13	262.8	58.82	227.2	59.29	58.90	35.5	4,239	0.84%	大買/大賣/
2024/03/12	56	54.30	57.6	54.42	55.30	-1.6	2,479	-0.06%
2024/03/11	0.2	49.15	0	49.20	50.30	0.2	2,126	0.01%
2024/03/08	4.2	49.25	2	49.85	49.20	2.2	2,072	0.10%
2024/03/07	162.1	49.39	1	49.75	50.10	161.1	2,041	7.89%	大買/鉅額交易
2024/03/06	0.2	49.93	12	49.74	49.80	-11.8	2,002	-0.59%
2024/03/05	11.2	50.77	0	0.00	50.50	11.2	1,996	0.56%
2024/03/04	5	50.12	1	50.10	50.00	4	1,969	0.20%
2024/03/01	50.2	49.60	0	0.00	49.30	50.2	1,953	2.57%
2024/02/29	0.1	49.85	0	0.00	49.70	0.1	1,952	0.00%
2024/02/27	53.5	49.80	0	0.00	49.70	53.5	1,931	2.77%
2024/02/26	0.1	50.04	2	50.00	50.00	-1.9	1,928	-0.10%
2024/02/23	4.3	50.32	6	50.20	50.10	-1.7	1,936	-0.09%
2024/02/22	2.1	50.60	0	0.00	50.70	2.1	1,954	0.11%
2024/02/21	62	50.10	0	0.00	50.10	62	1,946	3.19%
2024/02/20	1.2	50.12	0.1	50.60	50.30	1.1	1,966	0.06%
2024/02/19	10.1	50.40	0.1	50.20	50.30	10	1,984	0.50%
2024/02/16	2	49.40	0.1	49.55	49.40	2	2,021	0.10%
2024/02/15	1.2	49.42	0	0.00	49.40	1.2	2,030	0.06%
2024/02/05	61	50.20	0	0.00	50.20	61	1,996	3.06%
2024/02/02	131	50.80	0	0.00	50.90	131	1,987	6.59%	大買/鉅額交易
2024/02/01	0	50.60	0	0.00	50.80	0	1,994	0.00%
2024/01/31	130	50.18	0	0.00	50.50	130	2,013	6.46%	大買/鉅額交易
2024/01/30	0.1	50.46	0	0.00	50.40	0.1	2,017	0.00%
2024/01/29	0	50.71	0	0.00	50.70	0	2,046	0.00%
2024/01/26	3.1	50.44	1	50.40	50.50	2.1	2,051	0.10%
2024/01/25	0	50.50	0	0.00	50.60	0	2,055	0.00%
2024/01/24	0	50.60	0	0.00	50.40	0	2,075	0.00%
2024/01/23	1.1	50.21	0	0.00	50.20	1.1	2,131	0.05%
2024/01/22	0.1	50.36	0	0.00	50.20	0.1	2,179	0.00%
2024/01/19	2.5	49.64	1	49.85	49.70	1.5	2,183	0.07%
2024/01/18	0.1	49.85	0	0.00	49.60	0.1	2,193	0.00%
2024/01/17	250.3	49.70	0	0.00	49.65	250.3	2,182	11.47%	大買/鉅額交易
2024/01/16	7.2	50.77	12	50.80	50.80	-4.8	2,151	-0.23%
2024/01/15	25	51.30	0	0.00	51.30	25	2,184	1.15%
2024/01/12	70.2	51.36	0	0.00	51.40	70.2	2,207	3.18%
2024/01/11	0.1	51.50	0	0.00	51.30	0.1	2,241	0.00%
2024/01/10	1.1	51.30	0	0.00	51.20	1.1	2,301	0.05%
2024/01/09	64	51.50	0	0.00	51.50	64	2,305	2.78%
2024/01/08	53.3	51.60	0	0.00	51.60	53.3	2,321	2.30%
2024/01/05	31.1	51.70	0	0.00	51.80	31.1	2,331	1.33%
2024/01/04	54	51.80	0	0.00	51.90	54	2,373	2.28%
2024/01/03	61	52.10	0	0.00	52.10	61	2,429	2.51%
2024/01/02	51	52.60	0	0.00	52.80	51	2,540	2.01%
2023/12/29	0	53.00	4.1	53.02	53.10	-4.1	2,580	-0.16%
2023/12/28	0	52.70	1.1	52.58	52.70	-1.1	2,568	-0.04%
2023/12/27	0	0.00	0.1	52.50	52.40	-0.1	2,601	0.00%
2023/12/26	0.1	52.16	2	52.10	52.20	-1.9	2,665	-0.07%
2023/12/25	66.1	51.90	2	52.00	51.90	64.1	2,740	2.34%
2023/12/22	122	51.55	0	0.00	51.70	122	2,801	4.36%	大買/鉅額交易
2023/12/21	6	51.77	0.4	51.90	51.70	5.6	2,840	0.20%
2023/12/19	110.1	51.45	0	0.00	51.60	110.1	2,959	3.72%	大買/鉅額交易
2023/12/18	100	51.90	0	0.00	52.00	100	3,097	3.23%
2023/12/15	260.1	52.10	0	52.10	52.00	260.1	3,417	7.61%	大買/鉅額交易
2023/12/14	2	51.90	0	0.00	52.00	2	4,109	0.05%
2023/12/13	0	0.00	12	51.80	52.00	-12	4,243	-0.28%
2023/12/12	0.2	51.53	0	0.00	51.30	0.2	4,373	0.01%
2023/12/11	14.7	51.49	0	0.00	51.30	14.7	4,414	0.33%
2023/12/08	7	51.63	0	0.00	51.60	7	4,421	0.16%
2023/12/07	0	51.80	0	0.00	51.50	0	4,462	0.00%
2023/12/06	1.6	52.04	0	0.00	52.00	1.6	4,460	0.04%
2023/12/05	0.1	53.01	4	53.15	53.10	-3.9	4,399	-0.09%
2023/12/04	0	0.00	0.7	53.30	53.20	-0.7	4,412	-0.02%
2023/12/01	0.1	53.24	0	0.00	53.20	0.1	4,468	0.00%
2023/11/30	0	0.00	0.1	53.30	53.30	-0.1	4,461	0.00%
2023/11/28	0.1	53.40	2.1	53.26	53.40	-2	4,543	-0.04%
2023/11/27	0	53.30	1	53.70	53.00	-1	4,565	-0.02%
2023/11/24	0	0.00	1	53.60	53.30	-1	4,557	-0.02%
2023/11/21	22	53.21	2	53.20	53.50	20	4,550	0.44%
2023/11/17	1.1	53.19	1	53.40	53.20	0.1	4,530	0.00%
2023/11/15	1	52.50	3	52.80	52.90	-2	4,492	-0.04%
2023/11/14	0	0.00	9	52.60	52.30	-9	4,459	-0.20%
2023/11/13	0	0.00	11	52.33	52.30	-11	4,457	-0.25%
2023/11/09	0.1	52.57	0	0.00	52.30	0.1	4,488	0.00%
2023/11/08	0.1	52.50	0	0.00	52.20	0.1	4,509	0.00%
2023/11/07	1	52.30	0	0.00	52.20	1	4,501	0.02%
2023/11/06	1.2	52.13	11	52.51	52.50	-9.9	4,527	-0.22%
2023/11/03	2	52.90	4	52.80	52.70	-2	4,530	-0.04%
2023/11/02	0	0.00	5.2	52.90	53.00	-5.2	4,561	-0.11%
2023/11/01	10	52.17	2	52.50	52.20	8	4,596	0.17%
2023/10/31	0.1	52.50	1	52.80	52.40	-1	4,583	-0.02%
2023/10/30	4.2	52.29	0.1	52.10	51.80	4.1	4,597	0.09%
2023/10/27	0.1	52.80	1	53.10	52.90	-1	4,570	-0.02%
2023/10/26	6	52.47	0	0.00	52.30	6	4,608	0.13%
2023/10/24	1	52.80	6	52.90	53.10	-5	4,689	-0.11%
2023/10/23	1	52.33	2	53.60	53.50	-1	4,929	-0.02%
2023/10/20	2	54.45	0	0.00	54.70	2	5,472	0.04%
2023/10/19	0.3	55.22	7	55.10	55.10	-6.8	5,484	-0.12%
2023/10/18	4.2	55.69	3	55.90	55.50	1.2	5,484	0.02%
2023/10/12	0	0.00	6	57.95	58.00	-6	5,683	-0.11%
2023/10/11	1	57.10	1	57.40	57.40	0	5,704	0.00%
2023/10/06	9	56.66	8	56.85	56.50	1	5,731	0.02%
2023/10/05	1	58.20	7	57.93	58.20	-6	5,621	-0.11%
2023/10/04	3	56.67	2	56.35	57.10	1	5,578	0.02%
2023/10/03	2	57.70	5	57.84	57.40	-3	5,552	-0.05%
2023/10/02	5	57.56	12	57.44	57.60	-7	5,518	-0.13%
2023/09/28	1	56.01	16.2	57.06	57.70	-15.1	5,487	-0.28%
2023/09/27	1	55.90	1	55.80	55.90	0	5,446	0.00%
2023/09/26	10	56.81	10	56.76	56.30	0	5,403	0.00%
2023/09/25	7	57.23	5	57.56	57.60	2	5,400	0.04%
2023/09/22	14.3	57.75	8.1	57.71	57.50	6.3	5,379	0.12%
2023/09/21	24.1	58.28	17	58.34	58.00	7.1	5,321	0.13%
2023/09/20	55.2	59.84	81	60.37	58.90	-25.9	5,188	-0.50%
2023/09/19	83	61.69	32.3	60.92	60.70	50.7	4,915	1.03%
2023/09/18	30	57.64	5	57.48	57.10	25	4,282	0.58%
2023/09/15	10	57.80	23	58.16	59.00	-13	4,137	-0.31%
2023/09/14	3	57.43	318	57.42	57.50	-315	3,996	-7.88%	大賣/鉅額交易
2023/09/13	23	56.52	2	57.30	56.50	21	3,967	0.53%
2023/09/12	0	57.00	163	57.30	57.30	-163	4,003	-4.07%	大賣/鉅額交易
2023/09/11	60	56.22	0	0.00	56.20	60	3,998	1.50%
2023/09/07	0	56.54	0	0.00	56.50	0	4,094	0.00%
2023/09/06	3	57.03	10	57.19	57.10	-7	4,090	-0.17%
2023/09/05	2	56.20	0	0.00	56.30	2	4,028	0.05%
2023/09/04	1	55.80	12	56.18	55.90	-11	4,034	-0.27%
2023/09/01	1	56.69	13	56.85	57.00	-12	4,010	-0.30%
2023/08/31	0	0.00	5.5	55.77	55.70	-5.5	3,965	-0.14%
2023/08/30	0	54.90	1	55.40	55.30	-1	3,950	-0.03%
2023/08/29	2	54.35	0	0.00	54.80	2	4,001	0.05%
2023/08/28	0	0.00	0.2	55.40	54.70	-0.2	4,056	-0.01%
2023/08/25	1.4	54.97	10	55.55	54.80	-8.6	4,107	-0.21%
2023/08/24	11.1	55.54	3.1	55.70	55.50	8	4,130	0.19%
2023/08/23	0.1	54.77	0	0.00	54.80	0.1	4,121	0.00%
2023/08/22	0.1	54.28	0	0.00	54.30	0.1	4,121	0.00%
2023/08/21	0.1	54.78	0.1	55.00	54.30	-0.1	4,116	0.00%
2023/08/18	0	55.03	2	54.80	55.00	-2	4,112	-0.05%
2023/08/17	1.1	54.66	0.5	54.70	54.90	0.6	4,100	0.01%
2023/08/16	2.1	54.76	0	0.00	54.80	2.1	4,072	0.05%
2023/08/15	3	55.40	5	55.58	55.50	-2	4,056	-0.05%
2023/08/14	5.1	55.88	7	55.04	55.70	-2	4,055	-0.05%
2023/08/11	6	56.07	0	0.00	56.10	6	4,036	0.15%
2023/08/10	260	56.30	0	0.00	56.20	260	4,024	6.46%	大買/鉅額交易
2023/08/09	3	56.73	20.2	56.74	56.90	-17.2	3,989	-0.43%
2023/08/08	145	56.31	1	56.70	56.60	144	3,967	3.63%	大買/鉅額交易
2023/08/07	1.1	56.30	3	56.37	56.20	-1.9	3,944	-0.05%
2023/08/04	1	54.70	0	0.00	54.80	1	3,912	0.03%
2023/08/02	11.1	54.92	1	54.50	54.50	10.1	3,906	0.26%
2023/08/01	0	0.00	1	55.70	55.70	-1	3,843	-0.03%
2023/07/31	7	55.90	0.2	56.50	55.70	6.8	3,826	0.18%
2023/07/28	6	56.15	1	56.20	56.30	5	3,781	0.13%
2023/07/27	60.2	57.60	56	56.90	56.90	4.2	3,731	0.11%
2023/07/26	18.4	58.52	23	58.92	57.00	-4.6	3,664	-0.12%
2023/07/25	42	57.49	34.2	58.89	59.50	7.9	3,399	0.23%
2023/07/24	9	54.90	0	0.00	55.00	9	2,796	0.32%
2023/07/21	2	54.40	1	54.50	54.30	1	2,766	0.04%
2023/07/20	0.1	55.54	0	0.00	55.20	0.1	2,750	0.00%
2023/07/19	6	56.13	3	56.43	55.90	3	2,738	0.11%
2023/07/18	9	57.51	6	57.30	57.40	3	2,693	0.11%
2023/07/17	5	57.08	9.2	57.16	57.20	-4.2	2,560	-0.16%
2023/07/14	7	55.61	7	55.76	56.20	0	2,497	0.00%
2023/07/13	2	54.95	6	55.67	54.90	-4	2,433	-0.16%
2023/07/12	0	0.00	2	54.20	54.00	-2	2,351	-0.09%
2023/07/11	1	53.60	0	0.00	53.60	1	2,347	0.04%
2023/07/07	0	52.70	0	0.00	52.90	0	2,353	0.00%
2023/07/06	6.2	53.01	1	53.30	53.00	5.2	2,335	0.22%
2023/07/05	10	53.85	2	53.85	53.70	8	2,299	0.35%
2023/07/04	6	54.67	0	0.00	54.70	6	2,283	0.26%
2023/07/03	5	56.00	2	56.25	56.00	3	2,320	0.13%
2023/06/30	1	55.21	0	0.00	55.60	1	2,322	0.04%
2023/06/28	1	56.00	1	56.00	56.00	0	2,437	0.00%
2023/06/27	5.3	56.21	11	56.29	55.80	-5.7	2,426	-0.24%
2023/06/26	16	57.99	15.2	57.67	57.60	0.9	2,398	0.04%
2023/06/21	0	56.10	0	0.00	55.60	0	2,314	0.00%
2023/06/20	1	56.20	0	0.00	56.10	1	2,319	0.04%
2023/06/19	1.2	56.23	2	56.35	56.50	-0.8	2,318	-0.03%
2023/06/16	4	56.33	1	56.60	56.00	3	2,301	0.13%
2023/06/15	2	57.20	9	56.49	56.50	-7	2,246	-0.31%
2023/06/14	1.1	57.20	3.7	56.29	56.50	-2.6	2,238	-0.12%
2023/06/13	6	55.97	3	55.80	55.80	3	2,150	0.14%
2023/06/12	3	55.87	0	0.00	55.40	3	2,109	0.14%
2023/06/09	0	54.93	0.7	55.00	54.60	-0.7	2,095	-0.03%
2023/06/08	1.1	55.01	0	0.00	55.00	1.1	2,106	0.05%
2023/06/07	0.8	55.70	2	55.40	55.30	-1.2	2,153	-0.06%
2023/06/06	1	55.50	3	55.40	55.70	-2	2,168	-0.09%
2023/06/05	1	55.60	0	0.00	55.80	1	2,223	0.05%
2023/06/02	5	56.12	5	55.88	55.90	0	2,258	0.00%
2023/06/01	4.8	55.33	1.2	55.16	55.80	3.6	2,232	0.16%
2023/05/31	6	54.73	2	54.30	54.30	4	2,170	0.18%
2023/05/30	0	0.00	14	54.60	54.50	-14	2,127	-0.66%
2023/05/29	0	0.00	1	54.00	54.20	-1	2,119	-0.05%
2023/05/26	1	53.20	0	0.00	53.20	1	2,140	0.05%
2023/05/25	1	53.50	0	0.00	53.60	1	2,188	0.05%
2023/05/23	0	0.00	0.2	53.70	53.90	-0.2	2,226	-0.01%
2023/05/18	0	53.60	0.2	53.60	53.70	-0.1	2,293	0.00%
2023/05/17	0	0.00	6	53.43	53.50	-6	2,337	-0.26%
2023/05/16	0	52.89	0.2	53.10	52.80	-0.1	2,332	-0.01%
2023/05/15	1	52.20	0	0.00	52.70	1	2,345	0.04%
2023/05/12	2.1	51.81	0	0.00	52.20	2.1	2,409	0.09%
2023/05/10	0	0.00	0.2	53.30	53.10	-0.2	2,455	-0.01%
2023/05/08	0	0.00	3	53.40	53.50	-3	2,534	-0.12%
2023/04/27	1	53.38	1	53.10	53.40	0	3,290	0.00%
2023/04/26	0	0.00	1	53.10	52.90	-1	3,288	-0.03%
2023/04/25	4.2	52.63	0	0.00	52.60	4.2	3,295	0.13%
2023/04/24	14.1	53.68	0	0.00	53.40	14.1	3,305	0.43%
2023/04/21	2	54.44	1	53.80	53.80	1	3,344	0.03%
2023/04/20	0.2	54.70	6	55.07	54.40	-5.8	3,354	-0.17%
2023/04/19	6	56.00	1	56.00	55.00	5	3,398	0.15%
2023/04/18	1	54.80	0	0.00	54.80	1	3,409	0.03%
2023/04/17	0	0.00	5	55.20	55.00	-5	3,409	-0.15%
2023/04/14	0.1	55.00	1	54.80	54.80	-1	3,409	-0.03%
2023/04/13	1	54.80	0	0.00	54.70	1	3,423	0.03%
2023/04/12	0	0.00	3	55.40	55.30	-3	3,444	-0.09%
2023/04/07	0.5	55.70	0	0.00	55.50	0.5	3,495	0.01%
2023/04/06	0	0.00	0	55.90	56.10	0	3,468	0.00%
2023/03/31	2.1	55.85	2	55.85	55.90	0	3,415	0.00%
2023/03/30	5	56.00	14	55.61	55.60	-9	3,385	-0.27%
2023/03/29	0	0.00	3.2	55.24	55.50	-3.2	3,342	-0.10%
2023/03/27	1	54.30	0	0.00	54.00	1	3,260	0.03%
2023/03/24	6	54.25	1	54.10	54.70	5	3,272	0.15%
2023/03/23	0	0.00	1	53.80	53.90	-1	3,251	-0.03%
2023/03/22	0	0.00	1	53.40	53.30	-1	3,255	-0.03%
2023/03/21	0	53.00	3	53.40	53.30	-3	3,332	-0.09%
2023/03/20	3	53.00	1	52.60	53.00	2	3,328	0.06%
2023/03/17	1	52.40	1	52.40	52.20	0	3,337	0.00%
2023/03/16	5	51.84	0	0.00	51.90	5	3,323	0.15%
2023/03/15	0.1	53.06	3	53.10	52.70	-2.9	3,343	-0.09%
2023/03/14	3	52.77	0	0.00	52.90	3	3,392	0.09%
2023/03/13	0	53.00	7	53.24	53.60	-7	3,484	-0.20%
2023/03/10	8.2	53.79	0	0.00	53.60	8.2	3,664	0.22%
2023/03/09	3.1	55.07	4	55.00	54.90	-0.9	3,665	-0.02%
2023/03/08	3.2	55.14	0	0.00	55.20	3.2	3,746	0.09%
2023/03/07	3	56.30	5	56.50	56.00	-2	3,688	-0.05%
2023/03/06	1	55.20	10	55.30	55.90	-9	3,654	-0.25%
2023/03/02	0	55.10	0	0.00	55.20	0	3,633	0.00%
2023/03/01	1.2	55.11	10	54.80	55.30	-8.9	3,627	-0.24%
2023/02/24	2	55.60	4	55.95	55.50	-2	3,620	-0.06%
2023/02/23	0	0.00	0.2	56.21	56.00	-0.2	3,592	-0.01%
2023/02/22	0	54.90	0	0.00	55.20	0	3,564	0.00%
2023/02/20	4	56.08	1	56.00	56.00	3	3,617	0.08%
2023/02/17	0	0.00	2	55.30	55.30	-2	3,625	-0.06%
2023/02/16	0.2	54.91	0.2	55.30	55.10	0	3,670	0.00%
2023/02/14	0	0.00	0.3	55.20	55.10	-0.3	3,728	-0.01%
2023/02/13	1	55.00	0	0.00	54.90	1	3,778	0.03%
2023/02/10	4.3	54.81	8	55.09	54.60	-3.7	3,788	-0.10%
2023/02/09	0	55.50	3	55.40	55.50	-3	3,733	-0.08%
2023/02/08	0	0.00	6	56.17	55.80	-6	3,710	-0.16%
2023/02/07	1.1	56.30	0.6	56.20	56.20	0.5	3,671	0.01%
2023/02/06	1	56.40	3	56.63	56.50	-2	3,643	-0.05%
2023/02/03	4	56.45	1.2	56.42	56.30	2.8	3,593	0.08%
2023/02/02	14.2	55.99	1	56.50	56.40	13.2	3,504	0.38%
2023/02/01	5.1	54.70	0.2	54.80	55.00	4.8	3,320	0.15%
2023/01/31	13.2	54.42	22	54.95	54.20	-8.8	3,260	-0.27%
2023/01/30	4	54.85	60.2	54.66	55.40	-56.2	3,155	-1.78%
2023/01/17	12	52.20	0	0.00	52.20	12	2,909	0.41%
2023/01/16	14	52.73	1	52.90	52.40	13	2,922	0.44%
2023/01/13	5	52.70	10	53.20	52.60	-5	2,934	-0.17%
2023/01/12	5	53.00	2.2	53.03	52.70	2.8	2,949	0.09%
2023/01/11	0	0.00	3	53.77	53.80	-3	2,937	-0.10%
2023/01/10	5	53.30	1	53.40	53.40	4	2,918	0.14%
2023/01/09	2	53.10	10	52.94	53.20	-8	2,923	-0.27%
2023/01/06	11	51.68	4.4	52.29	52.40	6.6	2,890	0.23%
2023/01/05	0.2	51.44	2	51.20	51.00	-1.8	2,871	-0.06%
2023/01/04	0	0.00	1	51.40	51.40	-1	2,869	-0.03%
2023/01/03	4.2	50.68	9	50.51	51.30	-4.8	2,882	-0.17%
2022/12/30	3	52.07	2.3	51.86	51.90	0.7	2,868	0.03%
2022/12/29	2	51.30	7	51.10	51.00	-5	2,841	-0.18%
2022/12/28	17	52.25	8.5	52.33	52.30	8.5	2,828	0.30%
2022/12/27	0	0.00	0.1	51.90	52.00	-0.1	2,786	0.00%
2022/12/26	0	51.70	0	0.00	51.10	0	2,790	0.00%
2022/12/23	1	51.40	0	0.00	51.40	1	2,805	0.04%
2022/12/22	6	52.07	8	52.11	52.00	-2	2,833	-0.07%
2022/12/21	0.1	51.20	0	0.00	50.60	0.1	2,832	0.00%
2022/12/20	0.1	51.60	6	51.35	51.00	-5.9	2,826	-0.21%
2022/12/19	7.1	52.20	0	52.20	51.90	7.1	2,840	0.25%
2022/12/16	0.1	52.87	10	52.60	52.60	-9.9	2,839	-0.35%
2022/12/15	0.1	53.70	0	0.00	53.80	0.1	2,802	0.00%
2022/12/14	0	0.00	2	53.40	53.70	-2	2,803	-0.07%
2022/12/13	0	0.00	2	53.75	53.70	-2	2,770	-0.07%
2022/12/12	1.1	52.81	1	52.70	52.80	0.1	2,691	0.00%
2022/12/09	0	0.00	1	53.00	53.20	-1	2,735	-0.04%
2022/12/08	1	52.70	0.2	52.90	52.70	0.8	2,718	0.03%
2022/12/07	3.1	52.71	4	52.38	52.80	-0.9	2,711	-0.03%
2022/12/06	3	53.17	4	53.55	53.20	-1	2,685	-0.04%
2022/12/05	43	54.31	0.2	54.47	54.20	42.9	2,636	1.63%
2022/12/02	10	54.01	10.4	54.05	54.00	-0.4	2,540	-0.01%
2022/12/01	8.2	52.11	5	52.06	51.90	3.2	2,378	0.13%
2022/11/30	2	51.15	6.2	51.68	52.10	-4.2	2,386	-0.18%
2022/11/29	2	50.10	0	0.00	50.10	2	2,294	0.09%
2022/11/25	1	49.85	0	0.00	49.95	1	2,287	0.04%
2022/11/24	0.1	49.80	5	49.84	49.85	-5	2,284	-0.22%
2022/11/23	0.1	49.85	10.3	49.75	49.75	-10.2	2,299	-0.44%
2022/11/22	0	0.00	2	50.00	50.00	-2	2,324	-0.09%
2022/11/21	0	0.00	1	49.55	49.55	-1	2,355	-0.04%
2022/11/18	3.1	49.76	0	0.00	49.65	3.1	2,364	0.13%
2022/11/17	7	50.07	10	49.95	49.90	-3	2,354	-0.13%
2022/11/16	16.2	50.02	13.2	49.65	50.10	3	2,340	0.13%
2022/11/15	2.1	49.69	2.2	49.62	49.60	-0.1	2,273	-0.01%
2022/11/14	0.1	48.92	4	49.48	49.50	-3.9	2,234	-0.18%
2022/11/11	1.1	48.62	8.2	48.69	48.85	-7.1	2,177	-0.33%
2022/11/10	1	47.51	0	0.00	47.55	1	2,115	0.05%
2022/11/09	10.1	48.10	6	48.28	48.20	4.1	2,098	0.19%
2022/11/08	1.1	46.71	5	46.75	46.85	-3.9	2,079	-0.19%
2022/11/07	0	0.00	1.3	46.10	46.30	-1.3	2,114	-0.06%
2022/11/04	0	45.40	0	0.00	45.65	0	2,160	0.00%
2022/11/02	0	45.85	0	0.00	45.70	0	2,194	0.00%
2022/11/01	1.3	44.95	0	0.00	45.45	1.3	2,199	0.06%
2022/10/31	4	45.31	0	0.00	45.20	4	2,201	0.18%
2022/10/28	4	45.61	0	0.00	45.50	4	2,201	0.18%
2022/10/27	0.1	46.00	1	45.85	45.85	-1	2,203	-0.04%
2022/10/26	1.1	45.50	0	0.00	45.50	1.1	2,227	0.05%
2022/10/25	0.3	45.61	2	45.63	45.75	-1.7	2,229	-0.08%
2022/10/21	5	46.10	2	46.20	45.60	3	2,226	0.14%
2022/10/20	0.3	45.52	0	0.00	45.95	0.3	2,224	0.01%
2022/10/19	0.1	46.37	0	0.00	46.00	0.1	2,210	0.00%
2022/10/18	0.1	46.72	0.3	46.80	46.30	-0.2	2,214	-0.01%
2022/10/17	0	46.85	0	0.00	46.45	0	2,258	0.00%
2022/10/14	6	46.27	0	0.00	46.10	6	2,267	0.27%
2022/10/13	1.4	45.47	0	0.00	45.25	1.4	2,296	0.06%
2022/10/12	0.1	46.00	0.2	46.00	46.15	-0.1	2,271	0.00%
2022/10/11	0.1	46.80	0	0.00	46.35	0.1	2,287	0.00%
2022/10/07	0	47.43	0	0.00	47.40	0	2,296	0.00%
2022/10/06	0	46.88	0	0.00	47.00	0	2,319	0.00%
2022/10/05	0.1	46.81	0	0.00	46.55	0.1	2,364	0.00%
2022/10/04	0	45.92	0	0.00	46.05	0	2,371	0.00%
2022/10/03	0	45.55	0	0.00	45.30	0	2,379	0.00%
2022/09/30	0	45.45	0	0.00	45.85	0	2,401	0.00%
2022/09/29	0	45.80	0	0.00	45.95	0	2,429	0.00%
2022/09/28	0.2	45.62	0	0.00	45.15	0.2	2,452	0.01%
2022/09/27	1	46.40	0	0.00	46.40	1	2,460	0.04%
2022/09/26	0.3	46.19	0	0.00	45.80	0.3	2,514	0.01%
2022/09/23	0.1	47.18	0	0.00	46.75	0.1	2,600	0.00%
2022/09/22	1.4	46.86	0	0.00	47.20	1.4	2,734	0.05%
2022/09/21	1.1	47.57	0	0.00	47.35	1.1	2,775	0.04%
2022/09/20	0.1	48.10	0	0.00	48.30	0.1	2,770	0.00%
2022/09/19	0.1	48.18	3	48.05	48.00	-2.9	2,802	-0.10%
2022/09/16	6.1	48.23	0	0.00	48.00	6.1	2,831	0.22%
2022/09/15	0.1	49.12	0	0.00	48.90	0.1	2,827	0.00%
2022/09/14	4.2	48.83	0	0.00	48.85	4.2	2,866	0.14%
2022/09/13	0.1	49.38	3.1	49.57	49.80	-3	2,901	-0.10%
2022/09/12	0	49.10	2	48.90	49.00	-2	3,011	-0.07%
2022/09/08	0.1	47.70	0	0.00	48.10	0.1	3,178	0.00%
2022/09/07	2.3	47.62	1	47.75	47.15	1.3	3,249	0.04%
2022/09/06	4.5	48.79	0.1	48.45	48.15	4.4	3,297	0.13%
2022/09/05	0	50.20	0	0.00	50.10	0	3,312	0.00%
2022/09/02	1.2	50.16	2.2	50.33	50.10	-0.9	3,404	-0.03%
2022/09/01	1.3	50.28	1	50.20	50.20	0.3	3,454	0.01%
2022/08/31	0.1	50.76	0	0.00	50.60	0.1	3,532	0.00%
2022/08/30	0	50.63	0	0.00	50.60	0	3,605	0.00%
2022/08/29	0	50.53	0	0.00	50.20	0	3,669	0.00%
2022/08/26	3	51.60	14	51.10	51.60	-11	3,781	-0.29%
2022/08/25	0.1	50.79	5	50.50	50.70	-4.9	4,102	-0.12%
2022/08/24	0.1	50.60	5.1	50.21	50.30	-5	4,467	-0.11%
2022/08/23	0	50.15	2	50.00	50.00	-2	6,013	-0.03%
2022/08/22	0.1	50.42	0	0.00	50.20	0.1	6,194	0.00%
2022/08/19	0.1	50.25	11	50.42	50.60	-10.9	6,346	-0.17%
2022/08/18	0.1	50.29	0	0.00	50.20	0.1	6,430	0.00%
2022/08/17	1.1	50.31	0	0.00	50.40	1.1	6,540	0.02%
2022/08/16	0	50.66	0	0.00	50.40	0	6,623	0.00%
2022/08/15	13	51.06	14	50.53	50.40	-1	6,717	-0.01%
2022/08/12	0	51.00	0	0.00	51.10	0	6,721	0.00%
2022/08/11	5	50.60	1.2	50.79	50.60	3.9	6,755	0.06%
2022/08/10	4	49.88	0	0.00	49.80	4	6,770	0.06%
2022/08/09	10	49.05	9	49.00	49.10	1	6,837	0.02%
2022/08/08	6	48.63	1	48.70	48.60	5	6,957	0.07%
2022/08/04	0.1	48.07	0	0.00	47.95	0.1	7,101	0.00%
2022/08/03	0	48.19	2	48.38	48.10	-2	7,121	-0.03%
2022/08/02	1.1	48.72	0.1	48.50	48.30	1	7,144	0.01%
2022/08/01	0.1	49.30	0	0.00	49.50	0.1	7,140	0.00%
2022/07/29	0.4	49.38	0	0.00	49.25	0.4	7,144	0.01%
2022/07/28	0	49.30	0	0.00	49.30	0	7,157	0.00%
2022/07/27	7	49.00	1	49.15	49.00	6	7,182	0.08%
2022/07/26	0	48.95	0	0.00	48.70	0	7,202	0.00%
2022/07/25	1	48.57	2	48.75	49.20	-1	7,216	-0.01%
2022/07/22	6	49.35	3.2	49.42	49.20	2.9	7,219	0.04%
2022/07/21	0	47.60	7.1	48.30	48.75	-7	7,194	-0.10%
2022/07/20	6.5	47.82	15.2	47.42	47.50	-8.7	7,182	-0.12%
2022/07/19	2.1	47.05	0	0.00	46.90	2.1	7,176	0.03%
2022/07/18	1.2	46.95	2	46.90	47.00	-0.8	7,226	-0.01%
2022/07/15	1.1	46.61	3	46.55	46.60	-1.9	7,237	-0.03%
2022/07/14	0.1	46.93	0	0.00	46.80	0.1	7,239	0.00%
2022/07/13	12.2	47.50	0	0.00	47.05	12.2	7,246	0.17%
2022/07/12	0.1	45.68	0	0.00	45.70	0.1	7,211	0.00%
2022/07/11	0.1	46.40	0.5	46.35	46.25	-0.4	7,196	-0.01%
2022/07/08	0.1	46.33	14	46.45	46.05	-13.9	7,190	-0.19%
2022/07/07	2.1	45.83	2	46.08	46.25	0.1	7,184	0.00%
2022/07/06	4.4	45.73	0	0.00	45.10	4.4	7,162	0.06%
2022/07/05	2	46.23	0	0.00	46.55	2	7,137	0.03%
2022/07/04	2.2	46.13	0	0.00	45.70	2.2	7,133	0.03%
2022/07/01	6.7	48.21	8	48.13	47.00	-1.3	7,121	-0.02%
2022/06/30	13.2	50.05	2	49.93	49.30	11.2	7,040	0.16%
2022/06/29	0.2	52.54	1	52.30	52.20	-0.8	6,921	-0.01%
2022/06/28	0.1	53.28	1	53.50	53.10	-0.9	6,904	-0.01%
2022/06/27	1.1	53.42	0.1	53.60	53.60	1.1	6,921	0.02%
2022/06/24	0.1	53.01	1	53.30	52.70	-0.9	6,897	-0.01%
2022/06/23	11.2	52.52	0	0.00	52.50	11.2	6,879	0.16%
2022/06/22	0.1	53.68	0	0.00	53.20	0.1	6,844	0.00%
2022/06/21	0	54.33	1	54.50	54.60	-1	6,830	-0.01%
2022/06/20	5.1	54.01	4	53.95	52.90	1.1	6,795	0.02%
2022/06/17	8	54.43	4	54.05	55.50	4	6,680	0.06%
2022/06/16	2	55.80	16.1	55.81	55.20	-14.1	6,524	-0.22%
2022/06/15	18	56.78	1	56.40	56.20	17	6,514	0.26%
2022/06/14	1	55.80	9	55.92	56.40	-8	6,485	-0.12%
2022/06/13	2.1	55.66	7.2	55.56	55.50	-5.1	6,436	-0.08%
2022/06/10	3	56.50	2	56.60	56.40	1	6,353	0.02%
2022/06/09	0.3	56.50	1	56.60	56.40	-0.7	6,310	-0.01%
2022/06/08	3	56.73	1	56.90	56.40	2	6,213	0.03%
2022/06/07	3	56.67	1	56.20	56.20	2	6,155	0.03%
2022/06/06	16.1	56.09	3	56.20	56.30	13.1	6,090	0.22%
2022/06/02	32.2	56.62	8.1	57.01	56.50	24.1	5,993	0.40%
2022/06/01	13	55.95	10.1	55.69	56.00	2.9	5,706	0.05%
2022/05/31	23.2	54.95	7	55.57	54.60	16.2	5,360	0.30%
2022/05/30	10.1	54.16	15	53.90	54.30	-4.9	3,832	-0.13%
2022/05/27	0	54.60	15	54.72	54.60	-15	3,693	-0.41%
2022/05/26	6	54.75	0	0.00	54.40	6	3,640	0.17%
2022/05/25	2	54.35	2	54.40	54.40	0	3,678	0.00%
2022/05/24	5.1	53.53	2	53.40	53.20	3.1	3,683	0.09%
2022/05/23	2	55.09	0	0.00	53.80	2	3,696	0.05%
2022/05/20	0	54.50	0	0.00	54.50	0	3,641	0.00%
2022/05/19	11.6	53.96	0	0.00	54.00	11.6	3,686	0.31%
2022/05/18	3	55.20	0	0.00	55.60	3	3,604	0.08%
2022/05/17	3.1	54.72	0	0.00	54.90	3.1	3,578	0.09%
2022/05/16	12.4	56.49	6	56.33	55.90	6.4	3,497	0.18%
2022/05/13	5.4	58.72	1	58.70	58.50	4.4	3,385	0.13%
2022/05/12	1	61.30	0	0.00	61.00	1	3,285	0.03%
2022/05/11	0	0.00	0.3	61.30	61.30	-0.3	3,294	-0.01%
2022/05/10	0	60.60	6	60.00	61.50	-6	3,401	-0.18%
2022/05/09	1.1	60.10	4	60.45	60.50	-2.9	3,395	-0.09%
2022/05/06	0	60.60	1	60.20	60.50	-1	3,424	-0.03%
2022/05/05	0	61.00	2	61.10	61.30	-2	3,468	-0.06%
2022/05/04	2	60.40	9.3	60.53	60.80	-7.3	3,484	-0.21%
2022/04/29	0	58.98	1	58.90	59.00	-1	3,495	-0.03%
2022/04/27	0	58.30	9	57.70	58.50	-9	3,536	-0.25%
2022/04/26	2.1	59.06	1	59.50	59.40	1.1	3,534	0.03%
2022/04/25	1.1	59.31	7	59.43	59.50	-6	3,530	-0.17%
2022/04/22	9.1	59.72	1	60.00	60.60	8.1	3,496	0.23%
2022/04/21	2	60.30	1	60.60	60.70	1	3,469	0.03%
2022/04/20	2.1	60.60	0	0.00	60.50	2.1	3,461	0.06%
2022/04/19	0	60.80	10	60.40	60.10	-10	3,474	-0.29%
2022/04/18	0	60.50	2	60.30	60.60	-2	3,473	-0.06%
2022/04/15	0	60.90	10	60.60	60.60	-10	3,480	-0.29%
2022/04/13	0.1	61.10	2	61.25	61.40	-2	3,592	-0.05%
2022/04/12	1.1	60.12	11	60.17	60.20	-10	3,788	-0.26%
2022/04/11	3.3	60.15	0	0.00	60.20	3.3	3,787	0.09%
2022/04/08	1	60.70	1	60.80	60.80	0	3,784	0.00%
2022/04/07	2.1	61.36	0	0.00	60.80	2.1	3,773	0.05%
2022/04/06	2	61.75	0	0.00	61.80	2	3,737	0.05%
2022/04/01	1	62.20	0	0.00	62.10	1	3,705	0.03%
2022/03/31	0	0.00	2	63.30	62.80	-2	3,688	-0.05%
2022/03/30	8	62.99	9	62.84	62.60	-1	3,663	-0.03%
2022/03/28	1	62.30	1	63.00	63.20	0	3,650	0.00%
2022/03/25	0	62.80	0	0.00	62.80	0	3,645	0.00%
2022/03/24	0	0.00	1	63.30	63.30	-1	3,651	-0.03%
2022/03/23	7	62.83	0	0.00	62.70	7	3,669	0.19%
2022/03/21	1	62.30	0	0.00	62.30	1	3,677	0.03%
2022/03/18	6	62.50	1	63.10	62.70	5	3,685	0.14%
2022/03/17	0	62.50	3	62.57	62.90	-3	3,647	-0.08%
2022/03/16	0	61.40	0	0.00	61.40	0	3,647	0.00%
2022/03/15	2	61.45	15.8	61.40	61.20	-13.7	3,661	-0.37%
2022/03/14	3	61.90	0	0.00	62.10	3	3,671	0.08%
2022/03/11	1	62.40	0	0.00	62.40	1	3,733	0.03%
2022/03/10	7	62.90	2	62.95	63.00	5	3,775	0.13%
2022/03/09	4.1	62.20	2	62.25	61.90	2.1	3,785	0.05%
2022/03/08	3	61.98	3	62.63	61.90	0	3,808	0.00%
2022/03/07	12.3	62.17	4	62.60	62.60	8.3	3,803	0.22%
2022/03/04	4.1	63.75	0	0.00	63.70	4.1	3,830	0.11%
2022/03/03	5.2	64.74	1	65.10	64.70	4.2	3,864	0.11%
2022/03/02	0	0.00	11	64.60	64.80	-11	3,932	-0.28%
2022/03/01	13	64.98	10	65.02	64.80	3	3,908	0.08%
2022/02/25	8	63.44	5	63.78	63.80	3	3,836	0.08%
2022/02/24	6.8	63.94	8	63.73	63.70	-1.3	3,779	-0.03%
2022/02/23	8	64.43	13	64.53	64.60	-5	3,696	-0.14%
2022/02/22	13	63.45	5	63.68	63.90	8	3,637	0.22%
2022/02/21	15	63.75	53.2	63.71	64.00	-38.2	3,645	-1.05%
2022/02/18	0.1	63.00	20	62.75	63.00	-20	3,636	-0.55%
2022/02/17	24	63.45	24	63.38	63.10	0	3,784	0.00%
2022/02/16	0	0.00	1	62.80	62.90	-1	3,852	-0.03%
2022/02/15	1	61.91	1	62.10	62.00	0	3,898	0.00%
2022/02/14	2	62.25	23	62.19	62.30	-21	4,021	-0.52%
2022/02/11	3	62.97	8	62.96	63.30	-5	4,071	-0.12%
2022/02/10	4	63.03	16.4	63.01	63.60	-12.4	4,106	-0.30%
2022/02/09	4	60.68	8.3	61.17	61.40	-4.3	4,034	-0.11%
2022/02/08	3	60.00	10	60.96	61.10	-7	4,088	-0.17%
2022/02/07	4	60.10	22	60.27	60.20	-18	4,198	-0.43%
2022/01/26	9.7	60.11	1.1	60.49	60.00	8.6	4,219	0.20%
2022/01/25	24.6	60.68	5	60.40	60.40	19.6	4,375	0.45%
2022/01/24	0.1	62.00	0	0.00	61.50	0.1	4,369	0.00%
2022/01/21	3	62.30	3	62.37	62.00	0	4,417	0.00%
2022/01/20	1.5	61.50	5	61.40	62.00	-3.6	4,457	-0.08%
2022/01/19	3	62.23	1	62.50	62.00	2	4,484	0.05%
2022/01/18	1.1	63.00	1	62.90	62.60	0.1	4,506	0.00%
2022/01/17	0.1	62.50	2	62.20	62.40	-1.9	4,573	-0.04%
2022/01/14	4	62.50	0	0.00	62.40	4	4,656	0.09%
2022/01/13	1	62.90	1	63.10	63.30	0	4,815	0.00%
2022/01/12	3.1	62.98	2	63.30	63.30	1.1	4,944	0.02%
2022/01/11	7	63.51	7	63.60	63.40	0	5,062	0.00%
2022/01/10	6	63.83	1	64.00	64.00	5	5,313	0.09%
2022/01/07	8.4	64.65	2	64.55	64.20	6.4	5,567	0.11%
2022/01/06	6	65.42	3	65.77	65.70	3	5,601	0.05%
2022/01/05	14.2	66.27	30.3	66.60	66.20	-16.1	5,650	-0.28%
2022/01/04	3.1	64.21	5	64.42	64.50	-1.9	5,601	-0.03%
2022/01/03	2	64.16	0	0.00	64.20	2	5,781	0.04%
2021/12/30	0	0.00	5	64.86	64.90	-5	5,923	-0.08%
2021/12/29	0.1	65.00	0	0.00	64.90	0.1	6,247	0.00%
2021/12/28	10.1	64.80	1	65.20	65.00	9.1	6,623	0.14%
2021/12/27	0	0.00	7	65.00	65.00	-7	7,234	-0.10%
2021/12/24	0	0.00	1	64.70	64.60	-1	7,497	-0.01%
2021/12/23	3	64.60	2	64.60	64.60	1	7,932	0.01%
2021/12/22	5	64.20	0	0.00	64.10	5	8,081	0.06%
2021/12/21	0	0.00	1	64.10	64.10	-1	8,253	-0.01%
2021/12/20	4	63.90	5	63.62	63.60	-1	8,387	-0.01%
2021/12/17	2	63.65	0	0.00	63.90	2	8,733	0.02%
2021/12/16	0	0.00	1.2	64.03	64.00	-1.2	9,052	-0.01%
2021/12/15	2	64.00	4	63.85	63.90	-2	9,158	-0.02%
2021/12/14	6	64.32	2	64.50	64.20	4	9,301	0.04%
2021/12/13	1	65.20	3	65.00	64.80	-2	9,340	-0.02%
2021/12/10	3	65.47	5	65.58	65.30	-2	9,585	-0.02%
2021/12/09	1	64.60	9	64.53	65.20	-8	9,552	-0.08%
2021/12/08	4.5	64.33	4	64.60	64.30	0.5	9,529	0.01%
2021/12/07	15	64.47	3	64.33	64.30	12	9,514	0.13%
2021/12/03	2	64.60	0	0.00	64.40	2	9,490	0.02%
2021/12/02	21	64.55	0	0.00	64.30	21	9,489	0.22%
2021/12/01	1.3	64.82	0	0.00	64.90	1.3	9,490	0.01%
2021/11/30	6.4	65.30	3	65.40	65.20	3.4	9,519	0.04%
2021/11/29	5.1	64.50	5	64.10	65.00	0.1	9,497	0.00%
2021/11/26	50.6	65.15	4.2	65.40	65.10	46.4	9,469	0.49%
2021/11/25	2.1	66.90	4	66.70	66.60	-1.9	9,412	-0.02%
2021/11/24	21.1	66.70	20	66.80	67.10	1.1	9,427	0.01%
2021/11/23	23.2	66.77	0	0.00	66.60	23.2	9,460	0.25%
2021/11/22	26	66.93	13	67.04	67.10	13	9,442	0.14%
2021/11/19	17	66.88	5	66.90	66.70	12	9,486	0.13%
2021/11/18	9	67.09	2	67.25	67.10	7	9,548	0.07%
2021/11/17	5.1	67.01	2	67.45	66.90	3.1	9,682	0.03%
2021/11/16	7	67.33	8	67.55	67.30	-1	9,779	-0.01%
2021/11/15	9	68.36	30	68.47	68.00	-21	9,836	-0.21%
2021/11/12	17	69.00	10	69.09	68.90	7	9,928	0.07%
2021/11/11	20	69.97	12	70.47	69.30	8	9,930	0.08%
2021/11/10	22	70.05	2	70.15	70.20	20	9,851	0.20%
2021/11/09	4	69.75	20	69.69	69.60	-16	9,853	-0.16%
2021/11/08	1	69.40	9	69.34	69.60	-8	9,847	-0.08%
2021/11/05	3	69.67	0	0.00	70.00	3	9,845	0.03%
2021/11/04	19	70.63	3	70.17	70.00	16	9,782	0.16%
2021/11/03	8	69.64	16.4	69.64	69.80	-8.4	9,643	-0.09%
2021/11/02	17	69.50	17	69.91	69.10	0	9,609	0.00%
2021/11/01	5	68.92	6	68.60	68.60	-1	9,474	-0.01%
2021/10/29	11	68.55	18.3	68.35	68.80	-7.3	9,456	-0.08%
2021/10/28	17	68.65	20	68.24	68.60	-3	9,393	-0.03%
2021/10/27	11	67.86	4	67.68	67.70	7	9,316	0.08%
2021/10/26	3	68.00	2	68.30	68.00	1	9,311	0.01%
2021/10/25	8.3	68.25	13	68.33	68.30	-4.7	9,279	-0.05%
2021/10/22	3	67.60	15	67.49	67.90	-12	9,259	-0.13%
2021/10/21	20.2	67.32	11	67.61	66.50	9.2	9,213	0.10%
2021/10/20	114.1	67.69	10	67.94	67.90	104.1	9,154	1.14%	大買/鉅額交易
2021/10/19	24.1	68.19	7.1	68.36	68.00	17.1	9,037	0.19%
2021/10/18	14.4	69.59	6	69.18	68.70	8.4	8,913	0.09%
2021/10/15	24	70.54	25.1	70.34	70.80	-1.1	8,729	-0.01%
2021/10/14	4	68.60	1	68.70	68.50	3	8,527	0.04%
2021/10/13	4	68.72	53.2	68.87	69.00	-49.2	8,468	-0.58%
2021/10/12	2.1	68.15	57	68.05	67.90	-54.9	8,397	-0.65%
2021/10/08	10	70.00	70	70.56	70.10	-60	8,305	-0.72%
2021/10/07	50.2	69.65	19	69.35	69.40	31.2	8,151	0.38%
2021/10/06	33	69.38	12	69.15	68.30	21	8,078	0.26%
2021/10/05	18	69.63	22	70.00	71.20	-4	7,773	-0.05%
2021/10/04	81	70.16	77.3	70.38	70.90	3.7	7,414	0.05%
2021/10/01	18.4	68.43	16	68.21	67.60	2.4	6,842	0.04%
2021/09/30	67.2	70.43	77.5	70.52	70.30	-10.3	6,600	-0.16%
2021/09/29	9.3	68.68	9	68.74	68.70	0.3	6,218	0.00%
2021/09/28	18	68.66	15.1	68.99	69.40	2.9	6,209	0.05%
2021/09/27	22.1	68.55	15.1	68.55	68.80	7	6,058	0.11%
2021/09/24	29.2	68.89	36.8	68.94	68.70	-7.6	5,961	-0.13%
2021/09/23	30	67.31	26.1	67.46	68.00	3.9	5,645	0.07%
2021/09/22	18.9	65.10	15	65.40	66.20	3.9	5,330	0.07%
2021/09/17	5	65.22	9.8	65.51	66.50	-4.8	5,240	-0.09%
2021/09/16	9	64.73	3	64.73	64.40	6	5,113	0.12%
2021/09/15	22	65.72	30.5	65.55	65.00	-8.5	5,073	-0.17%
2021/09/14	4.1	62.88	6	63.18	62.80	-1.9	4,849	-0.04%
2021/09/13	4	63.20	1	63.20	63.00	3	4,862	0.06%
2021/09/10	1	63.50	3	63.37	63.50	-2	4,890	-0.04%
2021/09/09	1	63.10	2	63.45	63.50	-1	5,004	-0.02%
2021/09/08	6.1	63.71	0	0.00	62.90	6.1	5,002	0.12%
2021/09/07	2	63.90	3	64.23	64.30	-1	4,951	-0.02%
2021/09/06	9	64.17	3	64.80	64.00	6	4,946	0.12%
2021/09/03	4.1	63.96	5	64.32	64.90	-0.9	4,952	-0.02%
2021/09/02	8.1	64.83	7.5	64.89	64.20	0.6	4,909	0.01%
2021/09/01	3	65.73	1	65.90	65.60	2	4,851	0.04%
2021/08/31	1	65.90	1	65.70	66.30	0	4,845	0.00%
2021/08/30	3	65.63	22	65.70	66.20	-19	4,853	-0.39%
2021/08/27	54	66.49	40	66.19	66.20	14	4,900	0.29%
2021/08/26	1	65.30	9	65.26	65.70	-8	4,919	-0.16%
2021/08/25	3.1	65.76	5	65.72	65.70	-1.9	5,051	-0.04%
2021/08/24	15.1	66.30	8	66.41	65.70	7.1	5,050	0.14%
2021/08/23	7	67.03	9	66.79	67.30	-2	5,006	-0.04%
2021/08/20	8	65.11	14	65.33	65.90	-6	4,871	-0.12%
2021/08/19	13	64.42	9	64.82	64.50	4	4,791	0.08%
2021/08/18	11	65.66	20	65.16	66.80	-9	4,610	-0.20%
2021/08/17	1	64.40	1.5	64.07	64.40	-0.5	4,482	-0.01%
2021/08/16	15	63.76	6	63.90	63.90	9	4,440	0.20%
2021/08/13	0	0.00	4	64.08	64.00	-4	4,433	-0.09%
2021/08/12	3	63.90	3	63.63	63.80	0	4,405	0.00%
2021/08/11	1	63.30	3	62.90	63.30	-2	4,404	-0.05%
2021/08/10	1	62.50	4	62.30	62.20	-3	4,479	-0.07%
2021/08/09	1	62.70	1	63.00	62.80	0	4,608	0.00%
2021/08/06	2	63.55	2.4	63.68	63.70	-0.4	4,665	-0.01%
2021/08/05	0	63.20	4	63.18	63.20	-4	4,772	-0.08%
2021/08/04	3	62.03	1	62.50	62.10	2	4,972	0.04%
2021/08/03	0	62.00	0	0.00	62.30	0	5,070	0.00%
2021/08/02	0.1	61.90	0	0.00	62.20	0.1	5,105	0.00%
2021/07/30	15	61.69	2	61.70	61.60	13	5,173	0.25%
2021/07/29	1	62.60	0	0.00	62.70	1	5,196	0.02%
2021/07/28	3	61.90	6	61.98	62.20	-3	5,306	-0.06%
2021/07/27	5	62.60	10	63.30	62.50	-5	5,499	-0.09%
2021/07/26	18	63.24	8	63.51	63.10	10	5,680	0.18%
2021/07/23	0	62.50	1	62.10	62.60	-1	5,639	-0.02%
2021/07/22	4	62.48	9	62.30	62.40	-5	5,708	-0.09%
2021/07/21	9.4	63.48	1	63.10	63.00	8.4	5,794	0.14%
2021/07/20	17.3	64.64	1	64.30	64.20	16.3	5,755	0.28%
2021/07/19	3	65.90	0	0.00	65.80	3	5,777	0.05%
2021/07/16	4.3	66.13	1	66.20	66.50	3.3	5,967	0.05%
2021/07/15	1.1	66.90	1	66.90	66.70	0.1	6,086	0.00%
2021/07/14	3	66.00	5	66.30	65.80	-2	6,100	-0.03%
2021/07/13	0	0.00	15	66.33	66.10	-15	6,153	-0.24%
2021/07/12	0	0.00	3	65.70	65.80	-3	6,170	-0.05%
2021/07/09	2.2	65.01	13.1	65.08	65.00	-10.9	6,253	-0.17%
2021/07/08	10	65.58	2	66.10	65.50	8	6,399	0.13%
2021/07/07	6	65.48	1	65.60	65.50	5	6,501	0.08%
2021/07/06	11.1	66.08	5	66.00	66.00	6.1	6,572	0.09%
2021/07/05	18	66.88	7.2	66.82	67.00	10.8	6,628	0.16%
2021/07/02	0.2	64.80	10	64.70	65.00	-9.8	6,607	-0.15%
2021/07/01	5	65.34	4	65.18	65.10	1	6,709	0.01%
2021/06/30	14	65.84	1	66.00	65.70	13	6,760	0.19%
2021/06/28	3	65.30	7	65.33	65.30	-4	7,157	-0.06%
2021/06/25	3	65.70	9	65.91	65.60	-6	7,238	-0.08%
2021/06/24	0.5	65.40	2	65.40	65.40	-1.5	7,302	-0.02%
2021/06/23	1	65.00	3	65.10	65.10	-2	7,422	-0.03%
2021/06/22	6	64.28	12.4	64.59	63.90	-6.4	7,633	-0.08%
2021/06/21	13	64.58	16	64.29	64.20	-3	7,891	-0.04%
2021/06/18	3.5	65.96	7	66.13	65.70	-3.5	8,989	-0.04%
2021/06/17	3.1	64.90	1	64.90	65.00	2.1	9,076	0.02%
2021/06/16	1	64.60	4	64.88	64.60	-3	9,342	-0.03%
2021/06/15	5	65.20	2	65.30	65.00	3	9,745	0.03%
2021/06/11	1	64.90	2	64.90	64.90	-1	10,415	-0.01%
2021/06/10	3	64.20	5	63.98	64.20	-2	10,545	-0.02%
2021/06/09	0.5	64.40	4	63.70	63.40	-3.5	10,719	-0.03%
2021/06/08	4.1	64.32	2	64.25	64.40	2	11,187	0.02%
2021/06/07	3	63.03	0	0.00	63.50	3	11,381	0.03%
2021/06/04	6.1	64.09	0	0.00	64.00	6.1	11,419	0.05%
2021/06/03	7.1	65.29	5	65.44	65.10	2.1	11,503	0.02%
2021/06/02	15	67.19	13	67.08	65.90	2	11,547	0.02%
2021/06/01	9	66.01	1.6	66.02	66.40	7.4	11,512	0.06%
2021/05/31	0	0.00	3.4	64.73	65.30	-3.4	11,685	-0.03%
2021/05/28	0	0.00	2	65.20	64.60	-2	11,746	-0.02%
2021/05/27	7	63.79	6	64.27	64.00	1	11,840	0.01%
2021/05/26	0	0.00	1	63.70	64.00	-1	12,006	-0.01%
2021/05/25	11	64.12	1	64.20	64.30	10	12,460	0.08%
2021/05/24	0	0.00	1	63.30	63.50	-1	13,058	-0.01%
2021/05/21	5	63.18	16.2	63.31	63.10	-11.2	13,201	-0.08%
2021/05/20	1	61.90	1	62.30	62.20	0	13,440	0.00%
2021/05/19	0.1	62.30	0	0.00	62.10	0.1	13,616	0.00%
2021/05/18	3.5	62.05	4.5	61.81	62.70	-1	13,799	-0.01%
2021/05/17	5.1	56.44	5	58.20	57.80	0.1	13,988	0.00%
2021/05/14	2.3	61.81	5.4	61.38	60.90	-3.2	14,093	-0.02%
2021/05/13	1.5	61.43	2	61.30	61.20	-0.5	14,457	0.00%
2021/05/12	4.2	59.41	7	60.57	59.80	-2.9	14,679	-0.02%
2021/05/11	2.3	62.77	4	63.30	62.00	-1.7	15,153	-0.01%
2021/05/10	2.2	65.63	0	0.00	65.40	2.2	15,223	0.01%
2021/05/07	4	65.53	2	66.00	66.20	2	15,477	0.01%
2021/05/06	0	0.00	2	64.00	64.40	-2	15,780	-0.01%
2021/05/05	0	65.00	3	63.80	63.60	-3	16,217	-0.02%
2021/05/04	3.2	64.40	16	64.29	64.20	-12.8	16,250	-0.08%
2021/05/03	11.1	66.90	67	67.63	66.70	-55.9	16,320	-0.34%
2021/04/29	3	69.40	3	69.33	69.00	0	16,341	0.00%
2021/04/28	4	69.65	1	69.60	69.70	3	16,457	0.02%
2021/04/27	12	70.90	8	70.73	70.70	4	16,704	0.02%
2021/04/26	2	69.60	4.7	69.94	69.60	-2.7	16,916	-0.02%
2021/04/23	4.1	69.45	6	69.43	69.60	-2	17,894	-0.01%
2021/04/22	15.3	69.62	4	70.10	69.30	11.3	19,364	0.06%
2021/04/21	3.1	71.23	14	71.65	70.80	-10.9	21,177	-0.05%
2021/04/20	0.1	71.10	7.1	71.39	71.00	-7.1	23,422	-0.03%
2021/04/19	2.4	71.12	1.2	71.17	71.10	1.2	24,127	0.01%
2021/04/16	27	71.76	2	71.50	71.70	25	24,288	0.10%
2021/04/15	14	70.24	2	70.40	70.80	12	24,357	0.05%
2021/04/14	16.2	71.73	4.1	71.72	71.10	12.1	24,344	0.05%
2021/04/13	11.1	72.44	36.4	72.61	72.10	-25.3	24,468	-0.10%
2021/04/12	17.3	72.20	15	72.25	72.10	2.3	24,572	0.01%
2021/04/09	4.6	72.21	1	72.80	72.00	3.6	24,711	0.01%
2021/04/08	10.1	72.32	3	72.37	72.30	7.1	24,687	0.03%
2021/04/07	9	72.56	8	72.75	73.10	1	24,603	0.00%
2021/04/06	2	72.00	10	72.19	72.10	-8	24,526	-0.03%
2021/04/01	69	71.90	10	72.01	71.90	59	24,495	0.24%
2021/03/31	19.1	72.97	64	72.77	72.60	-44.9	24,416	-0.18%
2021/03/30	6	74.40	2.1	74.74	74.80	3.9	24,191	0.02%
2021/03/29	11	74.40	18.1	74.22	74.10	-7.1	24,121	-0.03%
2021/03/26	16	74.01	16	74.02	73.80	0	24,108	0.00%
2021/03/25	84	74.44	62	74.53	74.10	22	24,013	0.09%
2021/03/24	33	75.69	38.4	75.46	75.40	-5.4	23,836	-0.02%
2021/03/23	128.1	77.79	135.2	77.22	76.10	-7.1	23,564	-0.03%	大買/大賣/
2021/03/22	26	73.05	24.1	73.42	74.00	2	22,465	0.01%
2021/03/19	31.1	73.47	41	73.38	73.00	-9.9	22,308	-0.04%
2021/03/18	38	74.84	37.5	74.91	74.80	0.5	22,105	0.00%
2021/03/17	55.9	73.99	36.2	74.44	73.40	19.6	21,765	0.09%
2021/03/16	12.1	73.00	35.1	73.05	72.50	-23	21,200	-0.11%
2021/03/15	25	72.61	8	72.86	72.80	17	21,150	0.08%
2021/03/12	56.5	72.87	24	73.02	73.30	32.5	21,192	0.15%
2021/03/11	4	71.10	6.4	71.06	71.30	-2.4	21,120	-0.01%
2021/03/10	5	69.76	11	69.75	69.60	-6	20,960	-0.03%
2021/03/09	12	68.19	18	68.06	69.00	-6	20,933	-0.03%
2021/03/08	7	69.50	2	69.95	69.00	5	20,785	0.02%
2021/03/05	12	70.28	13	70.64	70.00	-1	20,689	0.00%
2021/03/04	19.1	70.76	13	71.01	70.50	6	20,660	0.03%
2021/03/03	8	70.38	8	70.24	70.80	0	20,431	0.00%
2021/03/02	4.1	70.02	14	71.19	69.30	-10	20,303	-0.05%
2021/02/26	10	70.28	9	70.21	70.00	1	20,163	0.00%
2021/02/25	59.1	72.41	49	71.32	71.30	10.1	19,931	0.05%
2021/02/24	35	70.98	31	71.62	70.60	4	19,489	0.02%
2021/02/23	21.5	69.33	14	69.52	69.70	7.5	18,843	0.04%
2021/02/22	17	70.05	9.1	70.07	69.70	7.9	18,685	0.04%
2021/02/19	20.3	69.17	15	69.33	69.40	5.3	18,424	0.03%
2021/02/18	13	70.22	3	70.13	70.20	10	18,213	0.05%
2021/02/17	9.2	69.96	26	69.72	69.90	-16.8	17,982	-0.09%
2021/02/05	10	71.41	7	70.51	70.40	3	17,708	0.02%
2021/02/04	21.6	70.28	40	70.56	70.40	-18.5	17,457	-0.11%
2021/02/03	12	73.09	5	72.56	72.50	7	17,039	0.04%
2021/02/02	26.1	75.25	9	74.74	73.60	17.1	16,672	0.10%
2021/02/01	9.6	73.82	7.1	74.53	74.90	2.6	15,953	0.02%
2021/01/29	17.1	76.46	9	77.07	74.80	8.1	15,757	0.05%
2021/01/28	7.2	76.74	4.2	77.56	77.20	3	15,459	0.02%
2021/01/27	24	77.55	38.2	76.85	78.20	-14.2	15,072	-0.09%
2021/01/26	6.3	75.13	0	0.00	74.40	6.3	14,563	0.04%
2021/01/25	6.5	75.44	5	76.16	75.30	1.5	14,395	0.01%
2021/01/22	4.1	75.28	9	74.27	75.60	-4.9	14,088	-0.03%
2021/01/21	4.1	73.03	6.1	73.46	72.50	-2.1	13,851	-0.01%
2021/01/20	15.1	73.63	14.1	74.11	72.10	1	13,646	0.01%
2021/01/19	21	75.81	23.7	76.53	76.00	-2.7	13,299	-0.02%
2021/01/18	80.3	75.61	86	76.55	77.30	-5.7	12,960	-0.04%
2021/01/15	63.7	76.61	60.1	76.11	75.60	3.6	11,917	0.03%
2021/01/14	199.6	76.10	172.5	76.63	76.90	27.1	10,349	0.26%	大買/大賣/
2021/01/13	195.2	70.86	314	69.20	72.80	-118.9	8,308	-1.43%	大買/大賣/鉅額交易
2021/01/12	14.1	67.70	36	67.70	67.70	-21.9	5,923	-0.37%
2021/01/11	3	61.60	6.1	61.60	61.60	-3.1	5,142	-0.06%
2021/01/08	33	55.05	21	54.83	56.00	12	4,890	0.25%
2021/01/07	28	55.90	29	55.41	55.60	-1	4,712	-0.02%
2021/01/06	10	55.64	6.2	56.90	55.70	3.9	4,613	0.08%
2021/01/05	11	56.21	16.3	56.34	56.10	-5.3	4,309	-0.12%
2021/01/04	4	54.50	25	54.90	55.60	-21	4,071	-0.52%
2020/12/31	4	53.58	2	53.70	53.40	2	3,844	0.05%
2020/12/30	0	53.49	1.2	53.68	53.60	-1.1	3,760	-0.03%
2020/12/29	4	53.58	1	53.70	53.40	3	3,724	0.08%
2020/12/28	4	54.18	7	54.31	54.00	-3	3,684	-0.08%
2020/12/25	9	53.63	12	53.64	53.70	-3	3,627	-0.08%
2020/12/24	4	52.72	9	52.78	52.70	-5	3,521	-0.14%
2020/12/23	2	52.15	7	52.26	52.10	-5	3,454	-0.14%
2020/12/22	3.1	52.70	3	52.73	52.00	0	3,437	0.00%
2020/12/21	18.3	51.98	1	52.20	52.20	17.3	3,413	0.51%
2020/12/18	44.1	52.20	0	0.00	51.90	44.1	3,403	1.29%
2020/12/17	1.1	52.61	0	0.00	52.60	1.1	3,360	0.03%
2020/12/16	2	52.90	3	52.63	52.90	-1	3,354	-0.03%
2020/12/15	3	52.13	1	52.40	52.00	2	3,341	0.06%
2020/12/14	1.3	52.84	0	0.00	52.70	1.3	3,279	0.04%
2020/12/11	4	52.73	2	52.70	53.00	2	3,205	0.06%
2020/12/10	2.1	54.09	1	53.70	53.20	1.1	3,128	0.03%
2020/12/09	203	54.95	2	55.15	54.70	201	2,998	6.70%	大買/鉅額交易
2020/12/08	12	55.23	19	55.94	54.70	-7	2,877	-0.24%
2020/12/07	35	55.45	33.1	54.22	56.30	2	2,632	0.07%
2020/12/04	2	52.30	4.1	52.45	52.50	-2	2,227	-0.09%
2020/12/03	2	51.60	1.2	51.91	51.60	0.9	2,175	0.04%
2020/12/02	2	52.30	7.3	52.25	52.20	-5.3	2,119	-0.25%
2020/12/01	4	52.28	1	52.40	52.40	3	2,123	0.14%
2020/11/30	7.1	52.02	10	52.54	52.60	-2.9	2,111	-0.14%
2020/11/27	0.2	52.20	0.3	52.32	52.10	-0.1	2,002	0.00%
2020/11/26	0	52.20	1	52.10	52.20	-1	2,000	-0.05%
2020/11/25	5	51.64	1	52.00	51.60	4	2,039	0.20%
2020/11/24	6	51.90	0	0.00	51.60	6	2,028	0.30%
2020/11/23	0.3	52.40	0	0.00	52.40	0.3	2,003	0.01%
2020/11/20	2	51.85	2	52.10	52.10	0	1,960	0.00%
2020/11/19	11	51.80	0	0.00	51.50	11	1,946	0.57%
2020/11/18	0.1	51.20	11	51.79	51.80	-10.9	1,948	-0.56%
2020/11/17	1	51.40	0	0.00	51.30	1	1,939	0.05%
2020/11/16	0	0.00	23	51.33	51.50	-23	1,987	-1.16%
2020/11/13	24	51.12	0	0.00	51.00	24	1,988	1.21%
2020/11/12	6	52.13	4.1	52.23	52.30	1.9	1,946	0.10%
2020/11/11	0	0.00	10	52.00	52.30	-10	1,952	-0.51%
2020/11/10	2	51.65	8	51.88	51.60	-6	1,934	-0.31%
2020/11/09	1	51.60	1	51.80	51.70	0	1,966	0.00%
2020/11/06	1.1	51.33	0	0.00	51.30	1.1	1,968	0.06%
2020/11/05	4	51.20	0	0.00	51.20	4	1,984	0.20%
2020/11/04	1	51.10	0	0.00	51.10	1	1,995	0.05%
2020/10/30	0	0.00	1	50.30	50.10	-1	2,045	-0.05%
2020/10/29	1	50.20	0	0.00	50.40	1	2,036	0.05%
2020/10/26	0.3	51.60	0	0.00	51.40	0.3	2,098	0.01%
2020/10/23	0.1	51.70	0	0.00	51.70	0.1	2,118	0.00%
2020/10/22	0	51.50	0	0.00	51.30	0	2,165	0.00%
2020/10/21	1.3	51.80	0	0.00	51.40	1.3	2,221	0.06%
2020/10/20	2	51.55	0	0.00	51.60	2	2,272	0.09%
2020/10/19	1	51.90	4	52.08	51.90	-3	2,330	-0.13%
2020/10/15	1	51.40	0	0.00	51.40	1	2,494	0.04%
2020/10/08	0.1	52.10	0	0.00	52.10	0.1	2,790	0.00%
2020/10/06	0	0.00	1	51.70	51.90	-1	2,864	-0.03%
2020/10/05	3.1	51.07	0	0.00	51.00	3.1	2,886	0.11%
2020/09/30	0	51.60	1	51.70	51.50	-1	2,926	-0.03%
2020/09/29	0	51.50	0	0.00	51.30	0	2,956	0.00%
2020/09/25	0	50.70	1	50.00	50.40	-1	3,081	-0.03%
2020/09/24	4.2	50.22	0	0.00	50.30	4.2	3,106	0.13%
2020/09/23	11.2	51.32	0	0.00	51.40	11.2	3,069	0.36%
2020/09/22	4	52.20	0	0.00	52.00	4	3,132	0.13%
2020/09/16	1	53.20	0	0.00	53.00	1	3,255	0.03%
2020/09/15	0	0.00	1	53.10	53.20	-1	3,260	-0.03%
2020/09/09	1	51.90	0	0.00	52.10	1	3,405	0.03%
2020/09/08	1	52.40	0	0.00	52.30	1	3,422	0.03%
2020/09/03	0	0.00	1	53.50	53.30	-1	3,473	-0.03%
2020/09/02	0	0.00	3	53.20	53.40	-3	3,466	-0.09%
2020/08/31	1	53.10	1	53.00	52.20	0	3,513	0.00%
2020/08/26	3	52.97	0	0.00	53.30	3	3,540	0.08%
2020/08/24	1	51.80	12	51.98	52.10	-11	3,587	-0.31%
2020/08/20	1	51.00	1	51.60	51.20	0	3,581	0.00%
2020/08/19	0	0.00	1	54.30	53.50	-1	3,523	-0.03%
2020/08/14	25	53.42	2	53.50	53.60	23	3,521	0.65%
2020/08/12	6	53.72	5	53.52	53.60	1	3,485	0.03%
2020/08/10	0	0.00	2	54.30	54.40	-2	3,522	-0.06%
2020/08/05	0	0.00	1	54.70	54.50	-1	3,592	-0.03%
2020/08/03	5	54.10	0	0.00	53.90	5	3,640	0.14%
2020/07/31	1	54.50	0	0.00	54.20	1	3,640	0.03%
2020/07/30	0	0.00	27	53.97	54.80	-27	3,669	-0.74%
2020/07/29	2	53.60	1	54.10	53.70	1	3,676	0.03%
2020/07/28	3	54.13	2	54.40	53.60	1	3,734	0.03%
2020/07/27	1	53.80	2	54.40	53.60	-1	3,923	-0.03%
2020/07/24	8	54.49	13	54.79	54.20	-5	3,912	-0.13%
2020/07/23	9	55.74	1	55.40	55.30	8	3,881	0.21%
2020/07/22	13	57.73	9	57.80	58.00	4	3,845	0.10%
2020/07/21	3	57.80	2	57.20	57.60	1	3,757	0.03%
2020/07/20	3	56.93	1	57.00	56.90	2	3,695	0.05%
2020/07/17	13	57.65	2	58.20	57.70	11	3,632	0.30%
2020/07/16	0	0.00	2	57.85	58.00	-2	3,580	-0.06%
2020/07/15	3	57.47	1	58.40	57.20	2	3,552	0.06%
2020/07/14	2	57.85	39	58.40	57.70	-37	3,530	-1.05%
2020/07/13	4	58.05	18	57.88	58.00	-14	3,522	-0.40%
2020/07/10	6	57.32	22	57.41	57.10	-16	3,528	-0.45%
2020/07/09	7	58.09	1	58.50	58.00	6	3,536	0.17%
2020/07/08	1	58.00	0	0.00	58.20	1	3,499	0.03%
2020/07/07	9	58.40	1	57.70	57.90	8	3,496	0.23%
2020/07/06	1	57.70	11	57.94	57.80	-10	3,540	-0.28%
2020/07/03	3	57.70	0	0.00	57.00	3	3,549	0.08%
2020/07/02	38	56.40	0	0.00	57.40	38	3,543	1.07%
2020/07/01	12	57.03	16	57.24	57.00	-4	3,542	-0.11%
2020/06/30	0	0.00	10	56.50	56.50	-10	3,455	-0.29%
2020/06/29	1.1	55.30	15	55.20	55.20	-13.9	3,419	-0.41%
2020/06/24	6	55.90	1	55.80	55.90	5	3,392	0.15%
2020/06/23	6	54.75	0	0.00	54.70	6	3,334	0.18%
2020/06/22	0	0.00	1	54.00	54.40	-1	3,338	-0.03%
2020/06/19	16	54.57	0	0.00	54.10	16	3,365	0.48%
2020/06/18	3	54.70	1	54.60	55.20	2	3,317	0.06%
2020/06/17	0	0.00	3	54.50	54.50	-3	3,313	-0.09%
2020/06/16	0	0.00	1	53.80	54.10	-1	3,379	-0.03%
2020/06/15	1	53.30	0	0.00	53.10	1	3,485	0.03%
2020/06/12	6	53.87	0	0.00	53.80	6	3,523	0.17%
2020/06/11	4	55.05	0	0.00	54.50	4	3,600	0.11%
2020/06/08	1	55.50	0	0.00	55.80	1	3,846	0.03%
2020/06/05	1.2	55.50	0	0.00	55.50	1.2	3,834	0.03%
2020/06/02	0	0.00	1	54.40	54.30	-1	3,837	-0.03%
2020/06/01	2	54.00	3	54.43	54.00	-1	3,825	-0.03%
2020/05/28	1	53.80	1	54.60	53.70	0	3,791	0.00%
2020/05/27	0	0.00	1	54.20	54.30	-1	3,829	-0.03%
2020/05/26	4	54.20	2	54.40	54.00	2	3,853	0.05%
2020/05/25	2	53.30	2	53.70	53.20	0	3,859	0.00%
2020/05/22	4	53.98	0	0.00	53.60	4	3,860	0.10%
2020/05/18	1	53.40	1	53.60	53.70	0	3,845	0.00%
2020/05/15	5	54.96	1	55.90	54.80	4	3,815	0.10%
2020/05/14	8	55.78	0	0.00	55.50	8	3,778	0.21%
2020/05/13	6	56.35	0	0.00	56.80	6	3,739	0.16%
2020/05/12	5	57.00	0	0.00	56.50	5	3,743	0.13%
2020/05/11	4	57.30	0	0.00	57.40	4	3,742	0.11%
2020/05/06	1	55.80	0	0.00	55.50	1	3,663	0.03%
2020/05/04	11	56.05	1	56.10	56.30	10	3,626	0.28%
2020/04/30	6	57.90	16	57.93	57.60	-10	3,581	-0.28%
2020/04/29	5	54.90	0	0.00	54.90	5	3,414	0.15%
2020/04/28	1	54.70	5	54.80	54.60	-4	3,425	-0.12%
2020/04/21	5	53.00	0	0.00	52.40	5	3,505	0.14%
2020/04/20	10	54.20	0	0.00	54.40	10	3,478	0.29%
2020/04/17	4	54.50	3	54.80	54.50	1	3,472	0.03%
2020/04/16	15	54.05	0	0.00	54.00	15	3,419	0.44%
2020/04/15	6	54.30	0	0.00	54.50	6	3,391	0.18%
2020/04/13	1	53.80	0	0.00	53.50	1	3,353	0.03%
2020/04/10	5	54.70	1	54.10	54.30	4	3,367	0.12%
2020/04/09	2	55.95	15	54.92	54.80	-13	3,354	-0.39%
2020/04/08	16	52.01	0	0.00	53.40	16	3,239	0.49%
2020/04/07	12	50.90	0	0.00	51.20	12	3,189	0.38%
2020/04/06	0	0.00	1	50.00	49.95	-1	3,167	-0.03%
2020/04/01	1	49.15	0	0.00	49.00	1	3,164	0.03%
2020/03/26	1	50.00	1	50.00	49.65	0	3,135	0.00%
2020/03/25	2	50.20	1	50.10	49.95	1	3,165	0.03%
2020/03/24	0	0.00	2	49.50	48.75	-2	3,153	-0.06%
2020/03/23	1	47.40	2	47.45	46.95	-1	3,187	-0.03%
2020/03/19	30	46.17	33	47.08	46.20	-3	3,172	-0.09%
2020/03/17	2	50.45	1	50.30	51.00	1	3,177	0.03%
2020/03/13	0	0.00	2	50.70	53.30	-2	3,082	-0.06%
2020/03/12	2	55.15	9	54.57	55.20	-7	2,982	-0.23%
2020/03/09	1	58.00	1	58.40	58.50	0	2,907	0.00%
2020/03/06	1	58.70	0	0.00	58.50	1	2,863	0.03%
2020/03/04	0	0.00	200	58.96	59.00	-200	2,858	-7.00%	大賣/鉅額交易
2020/03/03	5	59.36	4	59.40	59.20	1	2,843	0.04%
2020/03/02	5	58.74	0	0.00	58.70	5	2,850	0.18%
2020/02/27	6	59.63	10	59.60	59.50	-4	2,885	-0.14%
2020/02/26	5	59.64	0	0.00	59.60	5	2,863	0.17%
2020/02/24	4	60.10	0	0.00	60.10	4	2,888	0.14%
2020/02/21	3	60.70	0	0.00	60.50	3	2,895	0.10%
2020/02/20	1	60.60	0	0.00	60.70	1	2,941	0.03%
2020/02/19	2	60.80	1	61.10	61.10	1	2,964	0.03%
2020/02/18	3	60.40	0	0.00	60.40	3	2,976	0.10%
2020/02/17	2	60.70	5	60.70	60.60	-3	3,025	-0.10%
2020/02/14	5	61.26	2	61.45	61.20	3	3,032	0.10%
2020/02/13	4	61.30	2	61.45	61.30	2	3,058	0.07%
2020/02/12	2	61.05	2	61.05	61.20	0	3,074	0.00%
2020/02/11	2	60.65	1	60.80	60.60	1	3,095	0.03%
2020/02/10	5	60.34	2	60.40	60.40	3	3,125	0.10%
2020/02/04	0	0.00	1	60.00	61.00	-1	3,554	-0.03%
2020/02/03	11	59.01	10	58.91	59.30	1	3,564	0.03%
2020/01/31	3	60.80	9	60.88	60.50	-6	3,521	-0.17%
2020/01/30	3	60.77	1	61.00	59.80	2	3,507	0.06%
2020/01/20	5	66.06	40	66.20	65.90	-35	3,396	-1.03%
2020/01/17	1	65.90	1	65.90	66.00	0	3,405	0.00%
2020/01/13	0	0.00	3	65.00	65.00	-3	3,435	-0.09%
2020/01/10	0	0.00	3	64.93	64.90	-3	3,451	-0.09%
2020/01/09	0	0.00	2	64.80	64.80	-2	3,479	-0.06%
2020/01/08	1	64.20	0	0.00	64.30	1	3,487	0.03%
2020/01/07	5	64.92	0	0.00	65.00	5	3,466	0.14%
2020/01/06	7	65.37	0	0.00	65.30	7	3,461	0.20%
2020/01/03	1	66.70	0	0.00	66.60	1	3,467	0.03%
2020/01/02	5	66.30	0	0.00	66.30	5	3,487	0.14%
2019/12/31	0	0.00	1	66.30	66.20	-1	3,517	-0.03%
2019/12/27	0.2	67.00	1	67.40	67.00	-0.8	3,513	-0.02%
2019/12/24	2	67.00	0	0.00	67.00	2	3,508	0.06%
2019/12/23	5	67.60	0	0.00	67.60	5	3,526	0.14%
2019/12/20	1	67.60	0	0.00	67.60	1	3,554	0.03%
2019/12/19	1	68.70	0	0.00	68.60	1	3,560	0.03%
2019/12/18	1	69.10	2	68.95	69.10	-1	3,545	-0.03%
2019/12/17	9	68.50	3	68.50	68.80	6	3,610	0.17%
2019/12/16	4	69.75	0	0.00	69.20	4	3,592	0.11%
2019/12/13	2	68.80	0	0.00	68.80	2	3,596	0.06%
2019/12/12	0	0.00	2	70.20	68.80	-2	3,555	-0.06%
2019/12/11	0	0.00	1	68.50	68.80	-1	3,452	-0.03%
2019/12/09	0	0.00	2	68.20	67.90	-2	3,437	-0.06%
2019/12/06	3	66.63	0	0.00	67.30	3	3,411	0.09%
2019/12/05	1	67.40	0	0.00	67.50	1	3,385	0.03%
2019/12/04	0	0.00	1	67.20	67.10	-1	3,370	-0.03%
2019/11/29	0	0.00	1	66.90	66.60	-1	3,357	-0.03%
2019/11/27	1	68.10	0	0.00	68.10	1	3,354	0.03%
2019/11/26	0	0.00	3	67.50	68.50	-3	3,338	-0.09%
2019/11/21	3	66.50	0	0.00	67.20	3	3,261	0.09%
2019/11/19	0	0.00	5	67.10	67.20	-5	3,257	-0.15%
2019/11/18	0	0.00	1	65.80	66.70	-1	3,230	-0.03%
2019/11/15	1	65.30	0	0.00	65.40	1	3,207	0.03%
2019/11/14	2	65.00	9	65.32	65.00	-7	3,202	-0.22%
2019/11/13	5	66.00	1	65.90	65.90	4	3,179	0.13%
2019/11/12	0	0.00	1	66.50	66.80	-1	3,190	-0.03%
2019/11/11	1	66.60	0	0.00	65.90	1	3,172	0.03%
2019/11/08	2	67.00	0	0.00	67.00	2	3,142	0.06%
2019/11/06	2	67.30	30	67.70	67.50	-28	3,073	-0.91%
2019/11/05	0	0.00	1	68.40	68.90	-1	3,033	-0.03%
2019/11/04	4	68.88	5	69.22	69.30	-1	2,979	-0.03%
2019/11/01	2	66.90	13	66.12	67.30	-11	2,808	-0.39%
2019/10/29	0	0.00	1	65.20	65.40	-1	2,737	-0.04%
2019/10/25	10	64.50	0	0.00	64.70	10	2,717	0.37%
2019/10/24	0	0.00	1	65.20	65.30	-1	2,707	-0.04%
2019/10/22	0	0.00	2	65.85	65.70	-2	2,779	-0.07%
2019/10/18	0	0.00	2	65.45	65.10	-2	2,783	-0.07%
2019/10/14	1	63.90	10	64.10	63.90	-9	2,818	-0.32%
2019/10/07	11	63.51	20	63.53	63.50	-9	2,938	-0.31%
2019/10/02	0	0.00	31	65.50	65.70	-31	2,886	-1.07%
2019/09/27	2	65.00	1	65.00	64.70	1	2,847	0.04%
2019/09/25	0	0.00	6	65.60	66.00	-6	2,787	-0.22%
2019/09/20	25	65.86	5	66.24	65.60	20	2,699	0.74%
2019/09/19	1	64.90	1	65.60	64.90	0	2,559	0.00%
2019/09/12	0	0.00	2	63.80	64.30	-2	2,507	-0.08%
2019/09/04	0	0.00	1	63.30	63.20	-1	2,493	-0.04%
2019/09/03	2	63.05	0	0.00	62.50	2	2,487	0.08%
2019/08/30	0	0.00	2	63.10	63.40	-2	2,492	-0.08%
2019/08/28	1	62.30	0	0.00	62.20	1	2,465	0.04%
2019/08/27	1	63.00	1	63.50	63.20	0	2,451	0.00%
2019/08/26	1	62.90	2	62.80	62.70	-1	2,446	-0.04%
2019/08/23	1	64.20	2	63.95	64.30	-1	2,455	-0.04%
2019/08/22	1	63.40	2	63.65	63.40	-1	2,442	-0.04%
2019/08/21	1	63.20	1	62.90	63.30	0	2,467	0.00%
2019/08/20	0	0.00	0	62.40	62.40	0	2,448	0.00%
2019/08/16	0	0.00	1	62.70	62.80	-1	2,439	-0.04%
2019/08/12	1	61.50	0	0.00	61.90	1	2,407	0.04%
2019/08/06	0	0.00	2	60.50	60.80	-2	2,402	-0.08%
2019/08/05	0	60.90	0	0.00	60.50	0	2,382	0.00%
2019/08/02	3	62.37	0	0.00	61.30	3	2,362	0.13%
2019/08/01	3	63.40	1	63.90	63.60	2	2,349	0.09%
2019/07/31	1	64.50	0	0.00	64.30	1	2,308	0.04%
2019/07/30	1	65.30	0	0.00	64.30	1	2,302	0.04%
2019/07/29	1	64.40	0	0.00	64.80	1	2,330	0.04%
2019/07/26	1	64.40	0	0.00	64.30	1	2,315	0.04%
2019/07/25	2	64.05	1	64.40	64.60	1	2,319	0.04%
2019/07/24	1	66.80	1	66.80	66.70	0	2,282	0.00%
2019/07/23	1	67.40	0	0.00	67.30	1	2,217	0.05%
2019/07/22	1	67.50	4	67.30	67.50	-3	2,195	-0.14%
2019/07/18	0	0.00	0.1	66.80	66.80	-0.1	2,149	0.00%
2019/07/16	4	67.00	0	0.00	67.10	4	2,170	0.18%
2019/07/12	1	66.80	0	0.00	66.10	1	2,251	0.04%
2019/07/11	1	66.00	1	65.30	65.90	0	2,258	0.00%
2019/07/10	10	63.90	0	0.00	64.20	10	2,213	0.45%
2019/07/05	10	64.50	0	0.00	64.60	10	2,382	0.42%
2019/07/04	10	64.20	0	0.00	64.40	10	2,475	0.40%
2019/07/01	0	0.00	3	63.97	64.10	-3	2,643	-0.11%
2019/06/26	0	0.00	0	63.30	63.20	0	2,897	0.00%
2019/06/18	2	61.00	0	0.00	61.40	2	2,912	0.07%
2019/06/03	1	61.70	0	0.00	61.90	1	3,089	0.03%
2019/05/31	1	60.90	0	0.00	61.50	1	3,098	0.03%
2019/05/30	0	0.00	1	60.70	60.90	-1	3,080	-0.03%
2019/05/29	1	60.10	1	60.40	60.30	0	3,103	0.00%
2019/05/28	1	60.50	1	60.60	60.50	0	3,106	0.00%
2019/05/24	6	60.90	0	0.00	60.70	6	3,139	0.19%
2019/05/23	0	0.00	3	60.40	60.70	-3	3,155	-0.10%
2019/05/22	3	61.07	0	0.00	61.00	3	3,152	0.10%
2019/05/21	1	61.30	1	61.50	61.60	0	3,173	0.00%
2019/05/17	1	60.70	0	0.00	60.70	1	3,173	0.03%
2019/05/15	1	62.80	0	0.00	62.70	1	3,145	0.03%
2019/05/13	1	64.60	0	0.00	64.00	1	3,151	0.03%
2019/05/06	1	68.20	0	0.00	67.30	1	3,145	0.03%
2019/04/25	0	0.00	2	69.80	69.80	-2	3,184	-0.06%
2019/04/24	1	69.60	0	0.00	69.70	1	3,224	0.03%
2019/04/23	0	0.00	1	68.80	70.00	-1	3,261	-0.03%
2019/04/22	0	0.00	2	69.65	69.50	-2	3,237	-0.06%
2019/04/19	0	0.00	1	70.10	70.00	-1	3,250	-0.03%
2019/04/18	5	73.70	0	0.00	71.10	5	3,247	0.15%
2019/04/15	1	69.40	0	0.00	71.10	1	3,044	0.03%
2019/04/12	1	68.40	0	0.00	68.50	1	2,972	0.03%
2019/04/11	0.1	67.30	0	0.00	67.30	0.1	2,906	0.00%
2019/04/10	0	0.00	5.1	66.81	67.30	-5.1	2,869	-0.18%
2019/04/09	1	66.60	10	66.40	66.80	-9	2,774	-0.32%
2019/04/03	10	64.70	0	0.00	65.00	10	2,644	0.38%
2019/04/02	6	64.83	15	64.73	64.80	-9	2,605	-0.35%
2019/04/01	15	63.93	0	0.00	63.80	15	2,515	0.60%
2019/03/26	1	61.80	0	0.00	62.30	1	2,285	0.04%
2019/03/25	1	61.20	1	62.10	61.80	0	2,271	0.00%
2019/03/21	1	63.50	0	0.00	63.60	1	2,241	0.04%
2019/03/11	3	61.00	0	0.00	61.10	3	2,287	0.13%
2019/02/26	0	0.00	2	63.60	62.60	-2	2,632	-0.08%
2019/02/25	1	63.10	0	0.00	63.50	1	2,614	0.04%
2019/02/21	1	61.90	0	0.00	62.20	1	2,656	0.04%
2019/02/20	3	61.70	0	0.00	62.00	3	2,649	0.11%
2019/02/15	3	60.80	0	0.00	60.30	3	2,726	0.11%
2019/02/13	0	0.00	1	61.20	61.20	-1	2,788	-0.04%
2019/02/12	1	60.00	0	0.00	60.40	1	2,764	0.04%
2019/02/11	0	0.00	0	59.70	59.50	0	2,750	0.00%
2019/01/30	1	59.00	0	0.00	59.20	1	2,739	0.04%
2019/01/21	0	0.00	1	59.10	59.20	-1	2,717	-0.04%
2019/01/17	1	58.50	0	0.00	57.90	1	2,715	0.04%
2019/01/15	2	57.90	0	0.00	57.80	2	2,710	0.07%
2019/01/09	0	0.00	4	59.60	59.20	-4	2,704	-0.15%
2018/12/27	1	60.40	0	0.00	60.30	1	2,952	0.03%
2018/12/11	2	59.50	0	0.00	59.80	2	3,016	0.07%
2018/12/10	1	61.00	0	0.00	61.00	1	2,957	0.03%
2018/12/03	2	63.50	0	0.00	63.30	2	3,000	0.07%
2018/11/30	1	61.50	1	61.40	62.20	0	2,962	0.00%
2018/11/29	2	61.50	0	0.00	61.30	2	2,796	0.07%
2018/11/22	1	61.60	0	0.00	61.20	1	2,728	0.04%
2018/11/16	1	63.10	0	0.00	62.50	1	2,639	0.04%
2018/11/12	1	64.00	0	0.00	64.20	1	2,577	0.04%
2018/11/08	0	0.00	2	66.80	66.60	-2	2,571	-0.08%
2018/11/01	0	0.00	1	66.20	66.00	-1	2,627	-0.04%
2018/10/25	0	0.00	3	64.70	63.80	-3	2,632	-0.11%
2018/10/23	2	65.70	0	0.00	65.00	2	2,615	0.08%
2018/10/12	1	65.20	0	0.00	65.60	1	2,817	0.04%
2018/10/05	1	72.10	0	0.00	72.10	1	2,753	0.04%
2018/09/21	1.4	72.77	0	0.00	73.00	1.4	2,736	0.05%
2018/09/19	0	0.00	0	73.90	73.90	0	2,749	0.00%
2018/09/18	1	73.50	0	0.00	73.30	1	2,763	0.04%
2018/09/17	1	74.50	0	0.00	73.70	1	2,772	0.04%
2018/09/12	0	0.00	1	73.90	73.20	-1	2,804	-0.04%
2018/08/28	0	0.00	5	77.96	78.00	-5	2,797	-0.18%
2018/08/22	0	0.00	2	77.90	77.70	-2	2,907	-0.07%
2018/08/21	0	0.00	0.1	76.50	76.60	-0.1	2,854	0.00%
2018/08/16	0	0.00	1	73.80	75.40	-1	2,907	-0.03%
2018/08/15	0	0.00	3	73.43	73.50	-3	2,892	-0.10%
2018/08/08	0	0.00	1	78.10	78.00	-1	2,890	-0.03%
2018/08/07	0	0.00	3	78.00	77.40	-3	2,934	-0.10%
2018/08/02	0	0.00	10	76.50	76.50	-10	2,963	-0.34%
2018/08/01	0	0.00	2	77.00	77.20	-2	2,958	-0.07%
2018/07/31	1	75.90	0	0.00	75.90	1	2,946	0.03%
2018/07/30	0	0.00	1	76.70	76.40	-1	2,933	-0.03%
2018/07/27	2	75.90	0	0.00	75.60	2	2,917	0.07%
2018/07/23	0	0.00	35	78.53	78.80	-35	2,711	-1.29%
2018/07/19	0	0.00	9	78.36	78.40	-9	2,671	-0.34%
2018/07/17	0	0.00	3	76.20	75.60	-3	2,580	-0.12%
2018/07/16	2	75.60	1	75.80	75.50	1	2,560	0.04%
2018/07/11	0	0.00	1	73.70	73.80	-1	2,627	-0.04%
2018/06/29	0	0.00	27	73.66	74.60	-27	2,737	-0.99%
2018/06/28	0	0.00	80	72.10	72.30	-80	2,698	-2.97%
2018/06/26	0	0.00	1	72.00	72.50	-1	2,738	-0.04%
2018/06/25	0	0.00	0	73.20	72.80	0	2,720	0.00%
2018/06/22	1	72.80	2	73.50	73.30	-1	2,716	-0.04%
2018/06/20	2	74.15	1	74.10	74.20	1	2,712	0.04%
2018/06/19	1	74.80	0	0.00	74.70	1	2,717	0.04%
2018/06/15	0	0.00	1	75.10	75.10	-1	2,693	-0.04%
2018/06/14	0	0.00	5	75.60	75.40	-5	2,675	-0.19%
2018/06/13	0	0.00	9	76.82	76.90	-9	2,662	-0.34%
2018/06/12	5	76.60	1	76.40	76.70	4	2,731	0.15%
2018/06/06	9	76.83	0	0.00	77.00	9	2,826	0.32%
2018/06/01	5	74.60	5	74.50	74.70	0	2,791	0.00%
2018/05/31	15	74.33	20	74.20	73.80	-5	2,810	-0.18%
2018/05/30	5	74.60	0	0.00	74.20	5	2,753	0.18%
2018/05/28	0	0.00	1	76.10	75.70	-1	2,782	-0.04%
2018/05/23	2	73.35	0	0.00	73.30	2	2,769	0.07%
2018/05/22	2	73.85	0	0.00	74.00	2	2,812	0.07%
2018/05/21	3	74.00	0	0.00	74.10	3	2,838	0.11%
2018/05/18	1	73.60	0	0.00	73.40	1	2,859	0.03%
2018/05/17	2	74.00	1	74.60	74.00	1	2,885	0.03%
2018/05/16	1	74.80	0	0.00	74.20	1	2,893	0.03%
2018/05/15	15	75.80	0	0.00	75.20	15	2,918	0.51%
2018/05/14	4	77.90	0	0.00	78.00	4	3,054	0.13%
2018/05/08	1	76.30	0	0.00	75.80	1	3,151	0.03%
2018/05/03	10	73.85	1	73.80	73.80	9	3,288	0.27%
2018/04/27	1	74.00	0	0.00	73.90	1	3,334	0.03%
2018/04/26	2	74.70	1	73.90	74.00	1	3,351	0.03%
2018/04/20	5	76.10	0	0.00	76.00	5	3,428	0.15%
2018/04/19	1	75.60	0	0.00	76.90	1	3,439	0.03%
2018/04/11	0	0.00	1	78.70	78.80	-1	3,453	-0.03%
2018/04/10	1	77.60	0	0.00	77.70	1	3,446	0.03%
2018/04/09	11	77.41	0	0.00	77.80	11	3,436	0.32%
2018/03/31	1	79.30	0	0.00	79.60	1	3,374	0.03%
2018/03/30	4	80.13	1	80.10	80.00	3	3,364	0.09%
2018/03/20	1	79.00	0	0.00	79.00	1	3,488	0.03%
2018/03/19	1	79.30	1	79.40	79.30	0	3,476	0.00%
2018/03/13	1	82.00	0	0.00	81.70	1	3,424	0.03%
2018/03/12	1	81.00	1	80.90	81.20	0	3,469	0.00%
2018/03/01	1	79.50	0	0.00	79.70	1	3,870	0.03%
2018/02/26	1	79.90	0	0.00	79.90	1	3,930	0.03%
2018/02/22	1	78.90	0	0.00	79.00	1	4,008	0.02%
2018/02/12	0	0.00	5	79.00	78.30	-5	4,036	-0.12%
2018/02/09	5	78.60	0	0.00	78.50	5	4,084	0.12%
2018/02/08	0	0.00	1	79.20	79.20	-1	4,135	-0.02%
2018/02/07	0	0.00	6	80.47	80.30	-6	4,252	-0.14%
2018/02/06	12	79.51	2	79.10	78.70	10	4,506	0.22%
2018/02/05	8	82.60	1	82.60	82.90	7	4,409	0.16%
2018/02/02	1	83.80	0	0.00	84.10	1	4,464	0.02%
2018/02/01	1	84.80	1	85.00	85.00	0	4,546	0.00%
2018/01/30	1	83.30	5	84.00	83.50	-4	4,616	-0.09%
2018/01/29	15	84.59	0	0.00	84.50	15	4,613	0.33%
2018/01/26	2	85.70	1	85.40	85.60	1	4,648	0.02%
2018/01/24	0	0.00	2	86.50	86.50	-2	4,754	-0.04%
2018/01/19	1	88.00	1	87.50	87.40	0	5,104	0.00%
2018/01/15	1	86.60	2	86.45	86.20	-1	5,168	-0.02%
2018/01/12	0	0.00	4	85.53	85.60	-4	5,232	-0.08%
2018/01/11	9	84.60	3	84.60	84.60	6	5,265	0.11%
2018/01/10	1	84.60	0	0.00	84.10	1	5,311	0.02%
2018/01/08	6	85.10	2	85.30	85.30	4	5,403	0.07%
2018/01/04	0	0.00	1	84.80	85.10	-1	5,855	-0.02%
2018/01/03	0	0.00	2	85.40	85.10	-2	5,923	-0.03%