鴻準 (2354)-凱基-高雄券商分點個股進出

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
62.4
漲跌
▲1.0
漲幅
+1.63%
成交量
27,628張
產業
上市其他電子類股
1005人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻準 (2354)籌碼相關－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	18	63.30	7.1	63.21	62.40	10.9	20,438	0.05%
2024/04/26	3.1	61.90	65	61.80	61.40	-62	19,997	-0.31%
2024/04/25	68	61.53	8	61.48	60.90	60	19,794	0.30%
2024/04/24	38	61.88	29	62.14	62.00	9	19,592	0.05%
2024/04/23	18	60.26	19	60.34	60.30	-1	18,907	-0.01%
2024/04/22	2	56.20	3	56.50	57.00	-1	18,438	-0.01%
2024/04/19	0	0.00	1	55.10	55.80	-1	18,278	-0.01%
2024/04/18	2	56.05	3	55.60	56.50	-1	18,105	-0.01%
2024/04/17	2	55.45	0	0.00	55.60	2	17,987	0.01%
2024/04/16	8	55.23	8	55.33	55.00	0	17,836	0.00%
2024/04/15	2	57.80	3	58.00	57.50	-1	17,596	-0.01%
2024/04/12	16.5	58.87	5	59.08	58.50	11.5	17,434	0.07%
2024/04/11	69	59.91	3.6	59.30	59.10	65.5	17,226	0.38%
2024/04/10	56	62.28	32.2	61.40	61.20	23.8	16,729	0.14%
2024/04/09	44.1	63.47	7	63.27	63.00	37.1	16,351	0.23%
2024/04/08	21	63.23	4	63.28	63.50	17	15,980	0.11%
2024/04/03	32	63.52	14	63.81	64.00	18	15,670	0.11%
2024/04/02	22.1	63.94	13	64.40	64.90	9	15,264	0.06%
2024/04/01	29.2	64.66	15	64.21	63.80	14.2	14,706	0.10%
2024/03/29	33	63.55	17.1	63.92	63.00	16	14,144	0.11%
2024/03/28	51.7	65.87	142.1	66.11	65.10	-90.5	13,289	-0.68%	大賣/
2024/03/27	46	61.99	67	62.38	63.60	-21	10,914	-0.19%
2024/03/26	10	58.26	6	58.78	57.90	4	9,790	0.04%
2024/03/25	10	58.60	7.1	58.90	58.70	3	9,502	0.03%
2024/03/22	44	59.35	18.2	59.53	59.00	25.8	9,239	0.28%
2024/03/21	32.1	58.89	29.1	59.11	59.10	3.1	8,698	0.04%
2024/03/20	38.1	58.75	34	58.46	58.20	4.1	8,078	0.05%
2024/03/19	12	55.49	17	56.18	58.10	-5	6,912	-0.07%
2024/03/18	17	55.03	6.2	55.15	55.40	10.8	6,431	0.17%
2024/03/15	36.2	56.91	30.6	56.67	55.60	5.5	6,066	0.09%
2024/03/14	28.3	55.33	11	56.92	53.70	17.3	4,982	0.35%
2024/03/13	52.2	59.24	99.3	59.43	58.90	-47.1	4,239	-1.11%
2024/03/12	18	54.16	37	54.68	55.30	-19	2,479	-0.77%
2024/03/11	0	0.00	0.3	50.60	50.30	-0.3	2,126	-0.01%
2024/03/07	5	50.01	0	0.00	50.10	5	2,041	0.24%
2024/03/06	0	0.00	1	49.70	49.80	-1	2,002	-0.05%
2024/03/05	0	0.00	2	50.20	50.50	-2	1,996	-0.10%
2024/03/04	1	49.75	3	49.65	50.00	-2	1,969	-0.10%
2024/02/27	1	49.66	0	0.00	49.70	1	1,931	0.05%
2024/02/23	0.1	50.30	1	50.30	50.10	-0.9	1,936	-0.05%
2024/02/22	0	0.00	0.1	50.70	50.70	-0.1	1,954	0.00%
2024/02/21	0	0.00	3	50.10	50.10	-3	1,946	-0.15%
2024/02/20	0	0.00	2	50.20	50.30	-2	1,966	-0.10%
2024/02/16	8	49.45	0	0.00	49.40	8	2,021	0.40%
2024/02/15	1.1	49.23	1	49.15	49.40	0.1	2,030	0.00%
2024/02/05	0	0.00	1	50.10	50.20	-1	1,996	-0.05%
2024/02/02	0	50.70	2	50.70	50.90	-2	1,987	-0.10%
2024/01/30	0	50.50	0	0.00	50.40	0	2,017	0.00%
2024/01/29	1	50.50	0	0.00	50.70	1	2,046	0.05%
2024/01/26	2	50.50	0	0.00	50.50	2	2,051	0.10%
2024/01/25	0.5	50.50	0	50.50	50.60	0.5	2,055	0.02%
2024/01/19	1	49.80	11	49.74	49.70	-10	2,183	-0.46%
2024/01/18	4	49.60	0	0.00	49.60	4	2,193	0.18%
2024/01/17	3.1	50.10	0	0.00	49.65	3.1	2,182	0.14%
2024/01/10	2	51.20	1	51.20	51.20	1	2,301	0.04%
2024/01/09	0	0.00	1	51.60	51.50	-1	2,305	-0.04%
2024/01/08	1.5	51.70	4	51.60	51.60	-2.5	2,321	-0.11%
2024/01/05	0	0.00	1	52.00	51.80	-1	2,331	-0.04%
2024/01/04	5	52.00	0	0.00	51.90	5	2,373	0.21%
2024/01/03	1	52.40	0	0.00	52.10	1	2,429	0.04%
2024/01/02	1	52.70	3	53.20	52.80	-2	2,540	-0.08%
2023/12/29	1	52.80	2	53.00	53.10	-1	2,580	-0.04%
2023/12/27	0	0.00	5	52.30	52.40	-5	2,601	-0.19%
2023/12/25	0	0.00	1	51.90	51.90	-1	2,740	-0.04%
2023/12/22	11	51.51	0	0.00	51.70	11	2,801	0.39%
2023/12/19	2	51.50	0	0.00	51.60	2	2,959	0.07%
2023/12/15	1	52.10	2	52.05	52.00	-1	3,417	-0.03%
2023/12/13	2	51.80	0	0.00	52.00	2	4,243	0.05%
2023/12/11	3	51.47	0	0.00	51.30	3	4,414	0.07%
2023/12/08	1	51.70	0	0.00	51.60	1	4,421	0.02%
2023/12/07	3.1	51.64	11	51.90	51.50	-8	4,462	-0.18%
2023/12/06	3.1	52.01	0	0.00	52.00	3.1	4,460	0.07%
2023/12/05	11	53.10	0	0.00	53.10	11	4,399	0.25%
2023/11/28	0	0.00	6	53.40	53.40	-6	4,543	-0.13%
2023/11/27	6	53.40	2	53.50	53.00	4	4,565	0.09%
2023/11/22	3	53.23	1	53.90	53.30	2	4,559	0.04%
2023/11/21	1	53.10	0	0.00	53.50	1	4,550	0.02%
2023/11/17	1	53.00	1	53.10	53.20	0	4,530	0.00%
2023/11/15	0	0.00	1	52.90	52.90	-1	4,492	-0.02%
2023/11/13	1.3	52.33	0	0.00	52.30	1.3	4,457	0.03%
2023/11/06	2.3	52.99	0	0.00	52.50	2.3	4,527	0.05%
2023/11/03	0	0.00	1	53.30	52.70	-1	4,530	-0.02%
2023/11/02	0	0.00	10	53.02	53.00	-10	4,561	-0.22%
2023/11/01	11	52.38	0	0.00	52.20	11	4,596	0.24%
2023/10/30	1	52.00	0	0.00	51.80	1	4,597	0.02%
2023/10/26	2	52.35	0	0.00	52.30	2	4,608	0.04%
2023/10/23	2	52.85	2	53.70	53.50	0	4,929	0.00%
2023/10/19	1	55.00	0	0.00	55.10	1	5,484	0.02%
2023/10/18	1	55.50	0	0.00	55.50	1	5,484	0.02%
2023/10/17	1	56.50	0	0.00	56.40	1	5,440	0.02%
2023/10/16	1	56.70	0	0.00	56.60	1	5,478	0.02%
2023/10/12	0	0.00	2	57.90	58.00	-2	5,683	-0.04%
2023/10/11	1	57.00	3	57.17	57.40	-2	5,704	-0.04%
2023/10/06	2	56.30	3	56.63	56.50	-1	5,731	-0.02%
2023/10/05	0	0.00	3.1	58.13	58.20	-3.1	5,621	-0.06%
2023/10/04	0	0.00	2	57.10	57.10	-2	5,578	-0.04%
2023/10/03	12.1	57.78	1	58.00	57.40	11.1	5,552	0.20%
2023/10/02	2.7	57.28	2	57.55	57.60	0.7	5,518	0.01%
2023/09/28	0	57.60	3	56.87	57.70	-3	5,487	-0.05%
2023/09/27	2	56.05	2	56.00	55.90	0	5,446	0.00%
2023/09/26	11	56.65	0	0.00	56.30	11	5,403	0.20%
2023/09/25	0	0.00	3	57.37	57.60	-3	5,400	-0.06%
2023/09/22	2	57.90	3.1	57.83	57.50	-1.1	5,379	-0.02%
2023/09/21	35	58.47	6	58.17	58.00	29	5,321	0.54%
2023/09/20	6	60.12	126	60.29	58.90	-120	5,188	-2.31%	大賣/鉅額交易
2023/09/19	164.1	61.98	69.2	61.61	60.70	94.9	4,915	1.93%	大買/
2023/09/18	5.2	58.11	1.1	58.95	57.10	4.1	4,282	0.10%
2023/09/15	17	57.94	13	58.81	59.00	4	4,137	0.10%
2023/09/14	1	57.30	33.1	57.43	57.50	-32.1	3,996	-0.80%
2023/09/13	2	56.95	34	56.72	56.50	-32	3,967	-0.81%
2023/09/12	1	57.20	6.1	57.12	57.30	-5.1	4,003	-0.13%
2023/09/11	4	56.80	0	0.00	56.20	4	3,998	0.10%
2023/09/08	0	0.00	8.1	56.60	57.10	-8.1	4,071	-0.20%
2023/09/07	0	0.00	0.1	56.70	56.50	-0.1	4,094	0.00%
2023/09/06	11	57.21	4.1	57.15	57.10	6.9	4,090	0.17%
2023/09/04	34	56.19	0	0.00	55.90	34	4,034	0.84%
2023/09/01	1	56.80	3	56.47	57.00	-2	4,010	-0.05%
2023/08/31	0	0.00	0.1	55.80	55.70	-0.1	3,965	0.00%
2023/08/30	0	0.00	2	55.30	55.30	-2	3,950	-0.05%
2023/08/29	3	54.20	13	54.56	54.80	-10	4,001	-0.25%
2023/08/28	0	0.00	1	55.40	54.70	-1	4,056	-0.02%
2023/08/24	0	0.00	1	55.60	55.50	-1	4,130	-0.02%
2023/08/18	0	0.00	20	54.95	55.00	-20	4,112	-0.49%
2023/08/17	0	0.00	2	55.00	54.90	-2	4,100	-0.05%
2023/08/15	2	55.50	0	0.00	55.50	2	4,056	0.05%
2023/08/14	1	55.30	0	0.00	55.70	1	4,055	0.02%
2023/08/10	1	56.40	2.1	56.31	56.20	-1.1	4,024	-0.03%
2023/08/09	1	57.00	0	0.00	56.90	1	3,989	0.03%
2023/08/08	48	56.73	21	56.52	56.60	27	3,967	0.68%
2023/08/07	17.3	56.36	7	56.23	56.20	10.3	3,944	0.26%
2023/08/02	1	54.40	8	54.70	54.50	-7	3,906	-0.18%
2023/08/01	16	55.80	2	56.15	55.70	14	3,843	0.36%
2023/07/31	2	55.85	1.3	55.96	55.70	0.7	3,826	0.02%
2023/07/28	2.4	56.20	1.1	56.12	56.30	1.3	3,781	0.03%
2023/07/27	0	0.00	5.1	56.94	56.90	-5.1	3,731	-0.14%
2023/07/26	11	58.49	3.1	58.52	57.00	7.9	3,664	0.22%
2023/07/25	87	59.64	141	59.23	59.50	-54	3,399	-1.59%	大賣/
2023/07/24	15	54.10	0	0.00	55.00	15	2,796	0.54%
2023/07/21	5	54.20	0	0.00	54.30	5	2,766	0.18%
2023/07/20	0	0.00	1	55.30	55.20	-1	2,750	-0.04%
2023/07/19	11	56.34	8	56.86	55.90	3	2,738	0.11%
2023/07/18	6.3	57.73	23.1	57.71	57.40	-16.8	2,693	-0.62%
2023/07/17	2	57.10	24	57.13	57.20	-22	2,560	-0.86%
2023/07/14	3	55.30	15	56.05	56.20	-12	2,497	-0.48%
2023/07/13	10.4	55.19	46	55.95	54.90	-35.7	2,433	-1.47%
2023/07/12	21	54.08	1	54.30	54.00	20	2,351	0.85%
2023/07/11	0.2	53.80	2	53.60	53.60	-1.8	2,347	-0.08%
2023/07/10	0	0.00	1	53.30	52.90	-1	2,354	-0.04%
2023/07/07	2	53.10	0	0.00	52.90	2	2,353	0.08%
2023/07/06	9	53.04	2	53.30	53.00	7	2,335	0.30%
2023/07/05	6	54.02	0	0.00	53.70	6	2,299	0.26%
2023/07/04	20	54.88	1	54.89	54.70	19	2,283	0.83%
2023/07/03	1	56.00	11	56.14	56.00	-10	2,320	-0.43%
2023/06/29	1	56.00	5	56.00	55.80	-4	2,348	-0.17%
2023/06/28	5	56.00	0	0.00	56.00	5	2,437	0.21%
2023/06/27	21	56.31	1	57.60	55.80	20	2,426	0.82%
2023/06/26	4	57.65	19	57.73	57.60	-15	2,398	-0.63%
2023/06/21	18	55.82	1.1	56.02	55.60	16.9	2,314	0.73%
2023/06/20	0	0.00	20	56.40	56.10	-20	2,319	-0.86%
2023/06/19	1	56.10	2	56.40	56.50	-1	2,318	-0.04%
2023/06/16	21	56.00	43	56.60	56.00	-22	2,301	-0.96%
2023/06/15	0	0.00	28.4	56.83	56.50	-28.4	2,246	-1.26%
2023/06/14	5.4	57.08	7	56.83	56.50	-1.7	2,238	-0.07%
2023/06/13	7	55.96	2	56.00	55.80	5	2,150	0.23%
2023/06/12	16	55.35	1	55.40	55.40	15	2,109	0.71%
2023/06/09	0	0.00	3	55.10	54.60	-3	2,095	-0.14%
2023/06/07	1	55.40	0	0.00	55.30	1	2,153	0.05%
2023/06/06	0	0.00	0.2	55.30	55.70	-0.2	2,168	-0.01%
2023/06/02	0	0.00	1	55.80	55.90	-1	2,258	-0.04%
2023/06/01	0	0.00	6	55.50	55.80	-6	2,232	-0.27%
2023/05/31	6	54.48	3	54.63	54.30	3	2,170	0.14%
2023/05/30	0	0.00	2	54.45	54.50	-2	2,127	-0.09%
2023/05/29	1	53.70	1	54.20	54.20	0	2,119	0.00%
2023/05/26	0	0.00	2	53.30	53.20	-2	2,140	-0.09%
2023/05/25	0	53.50	0	0.00	53.60	0	2,188	0.00%
2023/05/23	2	53.90	2	53.90	53.90	0	2,226	0.00%
2023/05/22	0	0.00	1	54.00	54.00	-1	2,262	-0.04%
2023/05/19	0	0.00	10.1	53.70	53.90	-10.1	2,281	-0.44%
2023/05/18	0	0.00	1	54.00	53.70	-1	2,293	-0.04%
2023/05/17	0	0.00	2	53.50	53.50	-2	2,337	-0.09%
2023/05/16	1	52.70	0	0.00	52.80	1	2,332	0.04%
2023/05/12	1	52.10	0	0.00	52.20	1	2,409	0.04%
2023/05/11	1	52.80	0	0.00	52.40	1	2,424	0.04%
2023/05/10	1	53.00	0	0.00	53.10	1	2,455	0.04%
2023/05/09	2	53.55	0	0.00	53.80	2	2,476	0.08%
2023/05/08	1	53.30	0	0.00	53.50	1	2,534	0.04%
2023/05/05	0	0.00	1	53.70	53.80	-1	2,636	-0.04%
2023/05/04	0	0.00	3	53.60	53.80	-3	2,831	-0.11%
2023/04/28	0	0.00	3	53.80	53.90	-3	3,285	-0.09%
2023/04/26	0	0.00	1	52.70	52.90	-1	3,288	-0.03%
2023/04/25	1	53.60	3	52.97	52.60	-2	3,295	-0.06%
2023/04/20	2	54.60	8	54.70	54.40	-6	3,354	-0.18%
2023/04/19	13	55.46	0	0.00	55.00	13	3,398	0.38%
2023/04/14	0	0.00	0.2	54.50	54.80	-0.2	3,409	-0.01%
2023/04/13	9	55.01	4	55.03	54.70	5	3,423	0.15%
2023/04/12	10	55.40	2	55.30	55.30	8	3,444	0.23%
2023/04/10	2	55.40	0	0.00	55.50	2	3,501	0.06%
2023/04/07	0	0.00	5	55.92	55.50	-5	3,495	-0.14%
2023/04/06	1	56.10	0.3	55.80	56.10	0.7	3,468	0.02%
2023/03/31	0	0.00	3	56.00	55.90	-3	3,415	-0.09%
2023/03/30	0	0.00	2	55.70	55.60	-2	3,385	-0.06%
2023/03/29	0	55.50	3	55.07	55.50	-3	3,342	-0.09%
2023/03/28	1	53.60	0	0.00	53.50	1	3,252	0.03%
2023/03/27	1	53.90	0	0.00	54.00	1	3,260	0.03%
2023/03/24	0	54.30	0	0.00	54.70	0	3,272	0.00%
2023/03/23	1	53.80	1	53.90	53.90	0	3,251	0.00%
2023/03/17	0	0.00	2	52.30	52.20	-2	3,337	-0.06%
2023/03/16	3	52.27	0	0.00	51.90	3	3,323	0.09%
2023/03/15	4	53.00	0	0.00	52.70	4	3,343	0.12%
2023/03/14	2	52.90	1	53.10	52.90	1	3,392	0.03%
2023/03/10	0	0.00	3	54.37	53.60	-3	3,664	-0.08%
2023/03/08	6	55.05	3	55.40	55.20	3	3,746	0.08%
2023/03/07	0	0.00	4.2	56.46	56.00	-4.2	3,688	-0.11%
2023/03/06	8	55.43	6	55.85	55.90	2	3,654	0.05%
2023/03/03	4	55.10	0	0.00	55.20	4	3,635	0.11%
2023/03/02	2	55.30	0	0.00	55.20	2	3,633	0.06%
2023/02/24	3.1	56.00	24	55.56	55.50	-20.9	3,620	-0.58%
2023/02/23	7	56.30	1	56.20	56.00	6	3,592	0.17%
2023/02/22	2	55.00	0	0.00	55.20	2	3,564	0.06%
2023/02/21	1.1	55.71	0	0.00	55.70	1.1	3,561	0.03%
2023/02/20	0	0.00	4	55.70	56.00	-4	3,617	-0.11%
2023/02/16	5	55.02	0	0.00	55.10	5	3,670	0.14%
2023/02/15	3	54.80	6	54.40	54.50	-3	3,743	-0.08%
2023/02/14	1	55.40	0	0.00	55.10	1	3,728	0.03%
2023/02/10	7.2	54.76	7	54.81	54.60	0.2	3,788	0.01%
2023/02/09	1	55.40	4	55.45	55.50	-3	3,733	-0.08%
2023/02/08	2.1	56.20	0	0.00	55.80	2.1	3,710	0.06%
2023/02/07	2.1	56.29	1	55.90	56.20	1.1	3,671	0.03%
2023/02/06	9	56.54	2	56.70	56.50	7	3,643	0.19%
2023/02/03	0	0.00	6	56.38	56.30	-6	3,593	-0.17%
2023/02/02	1	55.40	7	55.57	56.40	-6	3,504	-0.17%
2023/02/01	10	54.84	8	54.90	55.00	2	3,320	0.06%
2023/01/31	15	54.80	7	54.26	54.20	8	3,260	0.25%
2023/01/30	13	55.59	6	55.02	55.40	7	3,155	0.22%
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	2	53.25	0	0.00	52.70	2	2,949	0.07%
2023/01/11	0	0.00	2	53.70	53.80	-2	2,937	-0.07%
2023/01/10	0	0.00	5	53.42	53.40	-5	2,918	-0.17%
2023/01/09	7	53.17	2	53.40	53.20	5	2,923	0.17%
2023/01/06	0	0.00	5	52.24	52.40	-5	2,890	-0.17%
2023/01/05	5	51.80	5	51.12	51.00	0	2,871	0.00%
2023/01/04	1	51.10	2	51.40	51.40	-1	2,869	-0.03%
2023/01/03	3	50.73	0	0.00	51.30	3	2,882	0.10%
2022/12/30	0	0.00	2	52.00	51.90	-2	2,868	-0.07%
2022/12/29	5	51.26	0	0.00	51.00	5	2,841	0.18%
2022/12/28	5	52.00	9	52.20	52.30	-4	2,828	-0.14%
2022/12/27	1	51.20	1	51.80	52.00	0	2,786	0.00%
2022/12/23	0	0.00	7	51.56	51.40	-7	2,805	-0.25%
2022/12/22	5.1	51.10	0	0.00	52.00	5.1	2,833	0.18%
2022/12/20	0	0.00	6	52.08	51.00	-6	2,826	-0.21%
2022/12/19	5	52.04	0	0.00	51.90	5	2,840	0.18%
2022/12/14	5	53.50	0	0.00	53.70	5	2,803	0.18%
2022/12/13	0	0.00	5	53.70	53.70	-5	2,770	-0.18%
2022/12/12	3	53.00	0	0.00	52.80	3	2,691	0.11%
2022/12/07	1	52.70	0	0.00	52.80	1	2,711	0.04%
2022/12/06	1	53.00	1	53.70	53.20	0	2,685	0.00%
2022/12/05	1.6	54.26	0	0.00	54.20	1.6	2,636	0.06%
2022/12/02	3	53.87	36	53.81	54.00	-33	2,540	-1.30%
2022/12/01	16.1	52.24	0	0.00	51.90	16.1	2,378	0.68%
2022/11/30	4.2	51.06	7	51.70	52.10	-2.8	2,386	-0.12%
2022/11/25	0.1	49.70	40	49.85	49.95	-39.9	2,287	-1.74%
2022/11/22	0	0.00	1	50.00	50.00	-1	2,324	-0.04%
2022/11/21	0	0.00	1	49.60	49.55	-1	2,355	-0.04%
2022/11/18	0.5	49.65	1	50.30	49.65	-0.5	2,364	-0.02%
2022/11/17	4	50.08	2	50.40	49.90	2	2,354	0.08%
2022/11/16	2	49.90	4	50.34	50.10	-2	2,340	-0.09%
2022/11/15	1.7	49.82	0	0.00	49.60	1.7	2,273	0.07%
2022/11/14	2	48.98	2	49.00	49.50	0	2,234	0.00%
2022/11/11	4	48.15	7	48.68	48.85	-3	2,177	-0.14%
2022/11/10	3	47.58	1	48.00	47.55	2	2,115	0.09%
2022/11/09	0	0.00	5	47.98	48.20	-5	2,098	-0.24%
2022/11/08	1	46.60	0	0.00	46.85	1	2,079	0.05%
2022/11/07	0	0.00	2	46.15	46.30	-2	2,114	-0.09%
2022/11/04	0.1	45.57	0	0.00	45.65	0.1	2,160	0.01%
2022/11/03	1	45.60	0	45.65	45.55	1	2,187	0.04%
2022/11/01	2.1	45.06	0	0.00	45.45	2.1	2,199	0.09%
2022/10/31	10	45.50	0	0.00	45.20	10	2,201	0.45%
2022/10/27	2	45.85	2	46.20	45.85	0	2,203	0.00%
2022/10/25	1	45.85	0	0.00	45.75	1	2,229	0.04%
2022/10/24	0	0.00	1	46.15	45.95	-1	2,225	-0.04%
2022/10/20	1	45.30	0	0.00	45.95	1	2,224	0.04%
2022/10/18	2	46.95	2	47.55	46.30	0	2,214	0.00%
2022/10/17	2	46.50	2	46.85	46.45	0	2,258	0.00%
2022/10/13	0.1	45.50	1	45.65	45.25	-0.9	2,296	-0.04%
2022/10/12	0	46.00	0	0.00	46.15	0	2,271	0.00%
2022/10/11	1	46.55	1	46.40	46.35	0	2,287	0.00%
2022/10/07	1	47.30	1	46.90	47.40	0	2,296	0.00%
2022/10/05	2	46.50	2	46.75	46.55	0	2,364	0.00%
2022/10/04	0	0.00	1	46.25	46.05	-1	2,371	-0.04%
2022/10/03	2	45.33	0	0.00	45.30	2	2,379	0.08%
2022/09/30	0.1	45.65	0	0.00	45.85	0.1	2,401	0.00%
2022/09/29	2.1	45.45	1	45.90	45.95	1.1	2,429	0.05%
2022/09/28	1	45.50	0	0.00	45.15	1	2,452	0.04%
2022/09/27	1	46.35	0	0.00	46.40	1	2,460	0.04%
2022/09/26	0.1	46.05	0	0.00	45.80	0.1	2,514	0.00%
2022/09/23	0.1	46.95	1	46.70	46.75	-0.9	2,600	-0.03%
2022/09/22	15	46.89	0.1	47.00	47.20	14.9	2,734	0.54%
2022/09/21	5	47.80	0	0.00	47.35	5	2,775	0.18%
2022/09/20	2	48.13	0	0.00	48.30	2	2,770	0.07%
2022/09/19	0.2	48.08	0	0.00	48.00	0.2	2,802	0.01%
2022/09/16	7.1	48.25	0	0.00	48.00	7.1	2,831	0.25%
2022/09/14	7	48.90	2	49.15	48.85	5	2,866	0.18%
2022/09/13	0	0.00	6	49.73	49.80	-6	2,901	-0.21%
2022/09/12	1	48.50	1	49.05	49.00	0	3,011	0.00%
2022/09/08	1	47.65	1	48.00	48.10	0	3,178	0.00%
2022/09/07	0.1	47.70	1	47.40	47.15	-0.9	3,249	-0.03%
2022/09/06	6	49.07	0	0.00	48.15	6	3,297	0.18%
2022/09/05	3	50.07	6	50.35	50.10	-3	3,312	-0.09%
2022/09/02	5	50.20	4	50.55	50.10	1	3,404	0.03%
2022/09/01	4	50.20	0	0.00	50.20	4	3,454	0.12%
2022/08/31	3	50.57	7	50.83	50.60	-4	3,532	-0.11%
2022/08/30	2	50.40	0	0.00	50.60	2	3,605	0.06%
2022/08/29	10.1	50.30	0	0.00	50.20	10.1	3,669	0.27%
2022/08/26	0	0.00	2	51.35	51.60	-2	3,781	-0.05%
2022/08/25	4	50.60	20	50.60	50.70	-16	4,102	-0.39%
2022/08/24	2	50.40	3	50.30	50.30	-1	4,467	-0.02%
2022/08/22	2	50.20	4	50.43	50.20	-2	6,194	-0.03%
2022/08/19	1	50.00	0	0.00	50.60	1	6,346	0.02%
2022/08/18	0	0.00	1	50.00	50.20	-1	6,430	-0.02%
2022/08/17	3	50.30	0	0.00	50.40	3	6,540	0.05%
2022/08/15	6	50.77	0	0.00	50.40	6	6,717	0.09%
2022/08/11	1	50.10	0	0.00	50.60	1	6,755	0.01%
2022/08/10	1	49.40	1	49.65	49.80	0	6,770	0.00%
2022/08/08	1	48.30	0	0.00	48.60	1	6,957	0.01%
2022/08/05	0	0.00	2	48.55	48.85	-2	7,083	-0.03%
2022/08/04	4	47.70	0	0.00	47.95	4	7,101	0.06%
2022/08/03	1.1	48.05	2	48.35	48.10	-0.9	7,121	-0.01%
2022/08/02	10	48.55	0	0.00	48.30	10	7,144	0.14%
2022/07/28	0	0.00	5	49.30	49.30	-5	7,157	-0.07%
2022/07/27	1	48.60	2	49.10	49.00	-1	7,182	-0.01%
2022/07/26	0.2	48.95	1	48.95	48.70	-0.9	7,202	-0.01%
2022/07/25	24	49.23	0	0.00	49.20	24	7,216	0.33%
2022/07/22	4	49.24	2	49.60	49.20	2	7,219	0.03%
2022/07/21	1.1	48.62	1	48.30	48.75	0.1	7,194	0.00%
2022/07/20	1	47.80	0	0.00	47.50	1	7,182	0.01%
2022/07/18	0	0.00	1	47.05	47.00	-1	7,226	-0.01%
2022/07/15	10	46.80	10	46.60	46.60	0	7,237	0.00%
2022/07/14	12	46.83	0	0.00	46.80	12	7,239	0.17%
2022/07/13	0	0.00	2.2	47.04	47.05	-2.2	7,246	-0.03%
2022/07/12	0.1	45.80	0	0.00	45.70	0.1	7,211	0.00%
2022/07/11	1	46.00	0	0.00	46.25	1	7,196	0.01%
2022/07/08	0	0.00	1	46.30	46.05	-1	7,190	-0.01%
2022/07/07	1	45.50	0	0.00	46.25	1	7,184	0.01%
2022/07/06	1.4	46.03	0	0.00	45.10	1.4	7,162	0.02%
2022/07/05	0	0.00	1	46.60	46.55	-1	7,137	-0.01%
2022/07/04	2.1	46.20	4	46.15	45.70	-2	7,133	-0.03%
2022/07/01	3.1	47.84	12	47.40	47.00	-8.9	7,121	-0.12%
2022/06/30	5.1	49.64	0	0.00	49.30	5.1	7,040	0.07%
2022/06/28	0.1	53.28	0	0.00	53.10	0.1	6,904	0.00%
2022/06/27	0.1	53.50	1	53.60	53.60	-0.9	6,921	-0.01%
2022/06/24	2	53.10	1	52.70	52.70	1	6,897	0.01%
2022/06/23	6.3	53.21	1	52.60	52.50	5.3	6,879	0.08%
2022/06/22	2.1	53.01	0	0.00	53.20	2.1	6,844	0.03%
2022/06/21	1	53.60	0	0.00	54.60	1	6,830	0.01%
2022/06/20	3	53.90	0	0.00	52.90	3	6,795	0.04%
2022/06/17	2	54.10	1	55.50	55.50	1	6,680	0.01%
2022/06/16	4	55.85	1	55.70	55.20	3	6,524	0.05%
2022/06/15	2	56.25	3	56.67	56.20	-1	6,514	-0.02%
2022/06/14	8.2	55.22	0	0.00	56.40	8.2	6,485	0.13%
2022/06/13	4.1	55.45	0	0.00	55.50	4.1	6,436	0.06%
2022/06/10	7	56.49	5	56.42	56.40	2	6,353	0.03%
2022/06/09	1	56.70	0	0.00	56.40	1	6,310	0.02%
2022/06/08	3	56.63	0	0.00	56.40	3	6,213	0.05%
2022/06/07	1	56.60	3	56.40	56.20	-2	6,155	-0.03%
2022/06/06	6	56.20	2	56.50	56.30	4	6,090	0.07%
2022/06/02	7	56.73	7	56.73	56.50	0	5,993	0.00%
2022/06/01	7	55.69	9	56.11	56.00	-2	5,706	-0.04%
2022/05/31	3	54.53	2	55.40	54.60	1	5,360	0.02%
2022/05/30	3	54.20	0	0.00	54.30	3	3,832	0.08%
2022/05/27	3	54.73	0	0.00	54.60	3	3,693	0.08%
2022/05/25	1	54.00	2	54.10	54.40	-1	3,678	-0.03%
2022/05/24	3.1	53.61	0	0.00	53.20	3.1	3,683	0.09%
2022/05/23	2	53.95	0	0.00	53.80	2	3,696	0.06%
2022/05/20	0	0.00	2	54.30	54.50	-2	3,641	-0.05%
2022/05/19	9	53.94	0	0.00	54.00	9	3,686	0.24%
2022/05/18	1	55.00	0	0.00	55.60	1	3,604	0.03%
2022/05/17	3.1	55.10	4	54.60	54.90	-0.9	3,578	-0.02%
2022/05/16	7	56.43	6	56.90	55.90	1	3,497	0.03%
2022/05/13	3.3	58.49	0	0.00	58.50	3.3	3,385	0.10%
2022/05/12	1	61.00	0	61.00	61.00	1	3,285	0.03%
2022/05/11	0	0.00	1	61.80	61.30	-1	3,294	-0.03%
2022/05/10	0	0.00	2	60.60	61.50	-2	3,401	-0.06%
2022/05/09	1	59.90	1	60.70	60.50	0	3,395	0.00%
2022/05/04	4	60.75	0	0.00	60.80	4	3,484	0.11%
2022/05/03	0	0.00	2	58.95	59.90	-2	3,499	-0.06%
2022/04/29	2	58.70	0	0.00	59.00	2	3,495	0.06%
2022/04/27	1	57.70	0	0.00	58.50	1	3,536	0.03%
2022/04/26	1	59.02	0	0.00	59.40	1	3,534	0.03%
2022/04/25	11	59.13	0	0.00	59.50	11	3,530	0.31%
2022/04/22	12.1	59.61	0	0.00	60.60	12.1	3,496	0.35%
2022/04/19	4	60.60	0	0.00	60.10	4	3,474	0.12%
2022/04/18	1	60.60	0	0.00	60.60	1	3,473	0.03%
2022/04/13	0	0.00	2	61.30	61.40	-2	3,592	-0.06%
2022/04/11	7	60.10	0	0.00	60.20	7	3,787	0.18%
2022/04/08	1	60.80	0	0.00	60.80	1	3,784	0.03%
2022/04/06	0	0.00	1	62.10	61.80	-1	3,737	-0.03%
2022/04/01	1	62.30	0	0.00	62.10	1	3,705	0.03%
2022/03/31	0	0.00	1	63.30	62.80	-1	3,688	-0.03%
2022/03/30	0.6	62.70	3	62.70	62.60	-2.4	3,663	-0.06%
2022/03/29	1	62.70	0	0.00	62.70	1	3,649	0.03%
2022/03/25	2	62.85	1	63.10	62.80	1	3,645	0.03%
2022/03/24	1.2	62.42	3	63.00	63.30	-1.8	3,651	-0.05%
2022/03/22	1	62.60	3	62.80	62.80	-2	3,661	-0.05%
2022/03/21	2	62.80	0	0.00	62.30	2	3,677	0.05%
2022/03/18	2	62.40	2	62.90	62.70	0	3,685	0.00%
2022/03/17	0	0.00	2	62.60	62.90	-2	3,647	-0.05%
2022/03/16	0	0.00	1	61.60	61.40	-1	3,647	-0.03%
2022/03/15	1	61.40	0	0.00	61.20	1	3,661	0.03%
2022/03/14	1	62.00	0	0.00	62.10	1	3,671	0.03%
2022/03/11	0	0.00	2	62.45	62.40	-2	3,733	-0.05%
2022/03/10	0	0.00	1	63.00	63.00	-1	3,775	-0.03%
2022/03/09	0	0.00	1	62.00	61.90	-1	3,785	-0.03%
2022/03/08	2	62.30	14	62.05	61.90	-12	3,808	-0.31%
2022/03/07	3.8	61.92	4	62.00	62.60	-0.2	3,803	-0.01%
2022/03/04	0	0.00	13	63.70	63.70	-13	3,830	-0.34%
2022/03/03	1	64.80	2	64.70	64.70	-1	3,864	-0.03%
2022/03/02	0	0.00	2	64.80	64.80	-2	3,932	-0.05%
2022/03/01	1	64.60	1	65.00	64.80	0	3,908	0.00%
2022/02/25	3	64.00	0	0.00	63.80	3	3,836	0.08%
2022/02/24	9	64.29	6	64.45	63.70	3	3,779	0.08%
2022/02/23	0	0.00	10	64.67	64.60	-10	3,696	-0.27%
2022/02/22	10	63.75	2	63.90	63.90	8	3,637	0.22%
2022/02/21	1	63.90	1.1	63.99	64.00	-0.1	3,645	0.00%
2022/02/18	0	0.00	10	63.20	63.00	-10	3,636	-0.28%
2022/02/17	0	0.00	1	63.50	63.10	-1	3,784	-0.03%
2022/02/15	1	62.30	3	62.00	62.00	-2	3,898	-0.05%
2022/02/11	1	62.70	1	63.30	63.30	0	4,071	0.00%
2022/02/10	5	63.18	1	62.90	63.60	4	4,106	0.10%
2022/02/09	0	0.00	1	61.30	61.40	-1	4,034	-0.02%
2022/02/08	2	60.80	1	60.60	61.10	1	4,088	0.02%
2022/02/07	0	60.30	1	60.30	60.20	-1	4,198	-0.02%
2022/01/26	1	60.20	3	60.37	60.00	-2	4,219	-0.05%
2022/01/25	1	60.40	2	60.50	60.40	-1	4,375	-0.02%
2022/01/21	1	62.00	10	62.12	62.00	-9	4,417	-0.20%
2022/01/20	5	61.88	1	62.00	62.00	4	4,457	0.09%
2022/01/19	3	62.17	0	0.00	62.00	3	4,484	0.07%
2022/01/17	6	62.33	1	62.20	62.40	5	4,573	0.11%
2022/01/14	1	62.80	0	0.00	62.40	1	4,656	0.02%
2022/01/13	3	62.97	1	62.90	63.30	2	4,815	0.04%
2022/01/12	2	63.00	0	0.00	63.30	2	4,944	0.04%
2022/01/11	2	63.60	2	63.60	63.40	0	5,062	0.00%
2022/01/10	2	64.20	0	0.00	64.00	2	5,313	0.04%
2022/01/07	3	64.77	1	65.20	64.20	2	5,567	0.04%
2022/01/06	11	65.53	3	65.73	65.70	8	5,601	0.14%
2022/01/05	27.1	66.33	9	66.36	66.20	18.1	5,650	0.32%
2022/01/04	2	64.55	0	0.00	64.50	2	5,601	0.04%
2022/01/03	2	64.50	5	64.40	64.20	-3	5,781	-0.05%
2021/12/30	3	64.90	3	64.97	64.90	0	5,923	0.00%
2021/12/29	1	65.00	27	65.09	64.90	-26	6,247	-0.42%
2021/12/28	14	64.99	0	0.00	65.00	14	6,623	0.21%
2021/12/27	1	65.00	7	65.00	65.00	-6	7,234	-0.08%
2021/12/24	3	64.63	6	64.90	64.60	-3	7,497	-0.04%
2021/12/23	0	0.00	2	64.50	64.60	-2	7,932	-0.03%
2021/12/21	2	64.00	2	64.10	64.10	0	8,253	0.00%
2021/12/20	0	63.70	0	0.00	63.60	0	8,387	0.00%
2021/12/16	0	64.20	0	0.00	64.00	0	9,052	0.00%
2021/12/15	10	63.95	0	0.00	63.90	10	9,158	0.11%
2021/12/14	1	64.10	0	0.00	64.20	1	9,301	0.01%
2021/12/13	3	65.00	2	65.10	64.80	1	9,340	0.01%
2021/12/10	0	65.20	0	0.00	65.30	0	9,585	0.00%
2021/12/09	2	64.60	0	0.00	65.20	2	9,552	0.02%
2021/12/07	1	64.80	1	64.40	64.30	0	9,514	0.00%
2021/12/06	3	64.73	3	65.40	65.50	0	9,462	0.00%
2021/12/03	3	64.70	2	64.60	64.40	1	9,490	0.01%
2021/12/02	4	64.38	0	64.70	64.30	4	9,489	0.04%
2021/12/01	2	64.55	3	64.90	64.90	-1	9,490	-0.01%
2021/11/30	19	65.32	0	0.00	65.20	19	9,519	0.20%
2021/11/29	2	64.50	23	64.57	65.00	-21	9,497	-0.22%
2021/11/26	7.8	65.47	0	0.00	65.10	7.8	9,469	0.08%
2021/11/24	0	0.00	1	66.60	67.10	-1	9,427	-0.01%
2021/11/23	1	66.50	3	66.50	66.60	-2	9,460	-0.02%
2021/11/22	1	66.50	3	67.00	67.10	-2	9,442	-0.02%
2021/11/19	8	66.80	8	66.88	66.70	0	9,486	0.00%
2021/11/18	6	67.00	1	67.00	67.10	5	9,548	0.05%
2021/11/17	14	67.01	1	67.30	66.90	13	9,682	0.13%
2021/11/16	10	66.99	1	66.90	67.30	9	9,779	0.09%
2021/11/15	8	68.21	9	68.10	68.00	-1	9,836	-0.01%
2021/11/12	2	69.00	0	69.40	68.90	2	9,928	0.02%
2021/11/11	11	70.28	9	70.36	69.30	2	9,930	0.02%
2021/11/10	1	70.00	6	69.87	70.20	-5	9,851	-0.05%
2021/11/09	2	69.40	0	0.00	69.60	2	9,853	0.02%
2021/11/08	0	0.00	1	69.40	69.60	-1	9,847	-0.01%
2021/11/05	1	69.80	1	69.40	70.00	0	9,845	0.00%
2021/11/04	11	70.17	12	70.58	70.00	-1	9,782	-0.01%
2021/11/03	0	0.00	15.2	69.86	69.80	-15.2	9,643	-0.16%
2021/11/02	12	69.49	12.5	69.55	69.10	-0.5	9,609	-0.01%
2021/10/29	8.2	68.46	9	68.51	68.80	-0.8	9,456	-0.01%
2021/10/28	9	68.87	2	68.60	68.60	7	9,393	0.07%
2021/10/27	1.4	67.67	8	67.83	67.70	-6.6	9,316	-0.07%
2021/10/26	1	68.30	0	0.00	68.00	1	9,311	0.01%
2021/10/25	5	68.26	1	67.70	68.30	4	9,279	0.04%
2021/10/22	0	0.00	16	67.42	67.90	-16	9,259	-0.17%
2021/10/21	6	66.77	1	68.30	66.50	5	9,213	0.05%
2021/10/20	13	67.98	50	67.49	67.90	-37	9,154	-0.40%
2021/10/19	44	68.13	12	68.39	68.00	32	9,037	0.35%
2021/10/18	37	69.35	6	69.65	68.70	31	8,913	0.35%
2021/10/15	14	70.56	10	70.25	70.80	4	8,729	0.05%
2021/10/14	1	68.60	17	69.29	68.50	-16	8,527	-0.19%
2021/10/13	18	68.51	10	68.79	69.00	8	8,468	0.09%
2021/10/12	13	68.55	3	68.53	67.90	10	8,397	0.12%
2021/10/08	11	70.45	4	70.50	70.10	7	8,305	0.08%
2021/10/07	13	69.63	37	69.23	69.40	-24	8,151	-0.29%
2021/10/06	12	68.95	20	68.91	68.30	-8	8,078	-0.10%
2021/10/05	8	70.05	5	70.74	71.20	3	7,773	0.04%
2021/10/04	3	70.90	23	70.53	70.90	-20	7,414	-0.27%
2021/10/01	7	68.37	19	68.65	67.60	-12	6,842	-0.18%
2021/09/30	12.1	70.45	47.7	70.39	70.30	-35.6	6,600	-0.54%
2021/09/29	12	68.38	30	68.23	68.70	-18	6,218	-0.29%
2021/09/28	8	69.33	27	68.75	69.40	-19	6,209	-0.31%
2021/09/27	10	68.55	14	68.46	68.80	-4	6,058	-0.07%
2021/09/24	14	68.72	69	68.99	68.70	-55	5,961	-0.92%
2021/09/23	56	67.62	31	67.13	68.00	25	5,645	0.44%
2021/09/22	2	65.05	3	65.10	66.20	-1	5,330	-0.02%
2021/09/17	25	66.08	13	65.60	66.50	12	5,240	0.23%
2021/09/16	13	64.60	7	64.84	64.40	6	5,113	0.12%
2021/09/15	46	65.38	21	65.44	65.00	25	5,073	0.49%
2021/09/14	29	62.89	6	63.00	62.80	23	4,849	0.47%
2021/09/13	0.1	63.30	0	0.00	63.00	0.1	4,862	0.00%
2021/09/10	2	63.40	0	0.00	63.50	2	4,890	0.04%
2021/09/09	4	63.03	2	63.40	63.50	2	5,004	0.04%
2021/09/08	2	63.60	0	0.00	62.90	2	5,002	0.04%
2021/09/07	0	0.00	5	64.16	64.30	-5	4,951	-0.10%
2021/09/06	0	0.00	4.3	65.04	64.00	-4.3	4,946	-0.09%
2021/09/03	7	63.93	7.3	64.60	64.90	-0.3	4,952	-0.01%
2021/09/02	3	65.20	3	65.47	64.20	0	4,909	0.00%
2021/08/30	5	65.60	1	66.10	66.20	4	4,853	0.08%
2021/08/27	2	65.95	6	66.17	66.20	-4	4,900	-0.08%
2021/08/26	3	65.30	1	65.30	65.70	2	4,919	0.04%
2021/08/25	0	0.00	12	66.37	65.70	-12	5,051	-0.24%
2021/08/24	15	66.01	5	66.80	65.70	10	5,050	0.20%
2021/08/23	7	66.90	12	66.74	67.30	-5	5,006	-0.10%
2021/08/20	3	65.87	86.4	64.77	65.90	-83.4	4,871	-1.71%
2021/08/19	39	64.31	5	64.50	64.50	34	4,791	0.71%
2021/08/18	1	64.30	49	65.93	66.80	-48	4,610	-1.04%
2021/08/17	21	64.29	19	64.23	64.40	2	4,482	0.04%
2021/08/16	0	0.00	6	63.75	63.90	-6	4,440	-0.14%
2021/08/13	3	64.30	2	63.90	64.00	1	4,433	0.02%
2021/08/12	3	63.90	2	63.40	63.80	1	4,405	0.02%
2021/08/11	0	0.00	3	62.87	63.30	-3	4,404	-0.07%
2021/08/10	2	62.10	0	0.00	62.20	2	4,479	0.04%
2021/08/06	4	63.45	7	63.56	63.70	-3	4,665	-0.06%
2021/08/05	0	0.00	7	63.20	63.20	-7	4,772	-0.15%
2021/08/04	2	62.20	5	62.00	62.10	-3	4,972	-0.06%
2021/08/02	0	0.00	2	62.10	62.20	-2	5,105	-0.04%
2021/07/30	2	62.10	0	0.00	61.60	2	5,173	0.04%
2021/07/29	0.1	62.70	2	62.80	62.70	-1.9	5,196	-0.04%
2021/07/28	0	0.00	2	61.80	62.20	-2	5,306	-0.04%
2021/07/27	4	62.55	9	62.63	62.50	-5	5,499	-0.09%
2021/07/26	19	63.06	2	62.50	63.10	17	5,680	0.30%
2021/07/23	2	62.10	5	62.32	62.60	-3	5,639	-0.05%
2021/07/22	1.1	62.20	7.3	62.49	62.40	-6.2	5,708	-0.11%
2021/07/21	7	63.49	0	0.00	63.00	7	5,794	0.12%
2021/07/20	2.3	65.09	40	64.80	64.20	-37.8	5,755	-0.66%
2021/07/19	1	65.70	1	65.70	65.80	0	5,777	0.00%
2021/07/16	18	66.15	0	0.00	66.50	18	5,967	0.30%
2021/07/15	12	66.08	1	66.90	66.70	11	6,086	0.18%
2021/07/14	0	0.00	2	66.60	65.80	-2	6,100	-0.03%
2021/07/13	2	66.55	2	66.45	66.10	0	6,153	0.00%
2021/07/12	11	65.44	14	65.81	65.80	-3	6,170	-0.05%
2021/07/09	3	64.97	2	64.90	65.00	1	6,253	0.02%
2021/07/08	4	65.60	4	65.70	65.50	0	6,399	0.00%
2021/07/07	1	65.50	1	65.60	65.50	0	6,501	0.00%
2021/07/06	3.2	66.17	0	0.00	66.00	3.2	6,572	0.05%
2021/07/05	4	67.00	23.3	65.91	67.00	-19.3	6,628	-0.29%
2021/07/02	13	64.72	17	64.70	65.00	-4	6,607	-0.06%
2021/07/01	2	65.90	2	65.20	65.10	0	6,709	0.00%
2021/06/30	6	65.60	0.5	65.70	65.70	5.5	6,760	0.08%
2021/06/29	13	65.03	5.1	65.30	65.30	8	6,904	0.12%
2021/06/28	0	0.00	11	65.26	65.30	-11	7,157	-0.15%
2021/06/25	1	65.90	5	66.00	65.60	-4	7,238	-0.06%
2021/06/24	1.8	65.34	2	65.55	65.40	-0.2	7,302	0.00%
2021/06/23	3	63.97	3	64.77	65.10	0	7,422	0.00%
2021/06/22	2	64.25	8	63.90	63.90	-6	7,633	-0.08%
2021/06/21	6	64.27	0	0.00	64.20	6	7,891	0.08%
2021/06/18	2	65.95	3	65.60	65.70	-1	8,989	-0.01%
2021/06/17	5	64.80	2	64.90	65.00	3	9,076	0.03%
2021/06/15	2	65.10	2	65.60	65.00	0	9,745	0.00%
2021/06/11	5.7	64.91	3	65.00	64.90	2.7	10,415	0.03%
2021/06/10	3	63.80	2	64.30	64.20	1	10,545	0.01%
2021/06/09	2	63.80	0	0.00	63.40	2	10,719	0.02%
2021/06/08	0	0.00	3	64.33	64.40	-3	11,187	-0.03%
2021/06/07	1	63.80	17	63.40	63.50	-16	11,381	-0.14%
2021/06/04	16	64.16	4	64.25	64.00	12	11,419	0.11%
2021/06/03	4	65.08	4	65.63	65.10	0	11,503	0.00%
2021/06/02	21	66.50	4	66.53	65.90	17	11,547	0.15%
2021/06/01	5	65.72	12	65.89	66.40	-7	11,512	-0.06%
2021/05/31	4	65.08	3	65.17	65.30	1	11,685	0.01%
2021/05/28	3	65.17	4	65.10	64.60	-1	11,746	-0.01%
2021/05/26	4	63.75	0	0.00	64.00	4	12,006	0.03%
2021/05/25	9	63.89	6	64.17	64.30	3	12,460	0.02%
2021/05/24	0	0.00	1	62.90	63.50	-1	13,058	-0.01%
2021/05/21	7	63.50	16.2	63.42	63.10	-9.2	13,201	-0.07%
2021/05/20	0	0.00	1	62.60	62.20	-1	13,440	-0.01%
2021/05/19	0	0.00	1	62.60	62.10	-1	13,616	-0.01%
2021/05/18	3	62.63	3	62.23	62.70	0	13,799	0.00%
2021/05/17	10.1	55.83	17	58.27	57.80	-6.9	13,988	-0.05%
2021/05/14	8	61.56	5	61.76	60.90	3	14,093	0.02%
2021/05/13	3	61.40	57	60.84	61.20	-54	14,457	-0.37%
2021/05/12	26.3	59.73	20	58.85	59.80	6.3	14,679	0.04%
2021/05/11	7	62.80	18	62.67	62.00	-11	15,153	-0.07%
2021/05/10	1	65.50	1	66.20	65.40	0	15,223	0.00%
2021/05/07	3	65.60	9	65.74	66.20	-6	15,477	-0.04%
2021/05/06	4	64.18	13	64.02	64.40	-9	15,780	-0.06%
2021/05/05	20	64.81	9	64.91	63.60	11	16,217	0.07%
2021/05/04	14.1	64.05	18	63.91	64.20	-3.9	16,250	-0.02%
2021/05/03	21	66.67	30	66.93	66.70	-9	16,320	-0.06%
2021/04/29	2	69.20	2	69.10	69.00	0	16,341	0.00%
2021/04/28	5	70.00	40	69.72	69.70	-35	16,457	-0.21%
2021/04/27	4.1	70.80	7	70.67	70.70	-2.9	16,704	-0.02%
2021/04/26	7	69.60	0	0.00	69.60	7	16,916	0.04%
2021/04/23	13	69.53	11	69.52	69.60	2	17,894	0.01%
2021/04/22	17	70.36	24	69.78	69.30	-7	19,364	-0.04%
2021/04/21	25	71.31	4	71.70	70.80	21	21,177	0.10%
2021/04/20	1	71.10	24	71.05	71.00	-23	23,422	-0.10%
2021/04/19	24	71.09	4	71.30	71.10	20	24,127	0.08%
2021/04/16	6.1	71.57	4.2	71.52	71.70	1.9	24,288	0.01%
2021/04/15	15	70.20	5	70.70	70.80	10	24,357	0.04%
2021/04/14	12	70.83	2	70.70	71.10	10	24,344	0.04%
2021/04/13	5	72.42	1	72.79	72.10	4	24,468	0.02%
2021/04/12	5	72.08	15	72.23	72.10	-10	24,572	-0.04%
2021/04/09	7	72.06	9	72.01	72.00	-2	24,711	-0.01%
2021/04/08	19	72.38	14	72.30	72.30	5	24,687	0.02%
2021/04/07	25	72.89	2	72.70	73.10	23	24,603	0.09%
2021/04/06	11	72.17	3	72.23	72.10	8	24,526	0.03%
2021/04/01	37	72.04	20	71.97	71.90	17	24,495	0.07%
2021/03/31	13	73.25	10	73.28	72.60	3	24,416	0.01%
2021/03/30	5	74.34	3	74.40	74.80	2	24,191	0.01%
2021/03/29	4	74.05	2	74.60	74.10	2	24,121	0.01%
2021/03/26	3	73.90	19	73.97	73.80	-16	24,108	-0.07%
2021/03/25	16	74.71	11	75.11	74.10	5	24,013	0.02%
2021/03/24	30	75.65	17	76.22	75.40	13	23,836	0.05%
2021/03/23	123	77.26	117.1	77.42	76.10	5.9	23,564	0.03%	大買/大賣/
2021/03/22	11.3	72.86	35	73.21	74.00	-23.7	22,465	-0.11%
2021/03/19	27	73.44	18	73.33	73.00	9	22,308	0.04%
2021/03/18	5.9	74.69	28.8	75.06	74.80	-22.9	22,105	-0.10%
2021/03/17	71	74.58	57	74.70	73.40	14	21,765	0.06%
2021/03/16	28	72.94	12	72.58	72.50	16	21,200	0.08%
2021/03/15	10	72.51	9.1	72.37	72.80	0.9	21,150	0.00%
2021/03/12	18	72.86	21	72.91	73.30	-3	21,192	-0.01%
2021/03/11	12	71.13	16	71.11	71.30	-4	21,120	-0.02%
2021/03/10	7	69.56	4	69.98	69.60	3	20,960	0.01%
2021/03/09	15	68.66	32	67.71	69.00	-17	20,933	-0.08%
2021/03/08	13.1	69.77	17	69.58	69.00	-3.9	20,785	-0.02%
2021/03/05	13	70.81	1	70.00	70.00	12	20,689	0.06%
2021/03/04	31	70.76	3	71.37	70.50	28	20,660	0.14%
2021/03/03	5	70.42	1	70.80	70.80	4	20,431	0.02%
2021/03/02	7	69.99	0	0.00	69.30	7	20,303	0.03%
2021/02/26	22	70.34	18	70.31	70.00	4	20,163	0.02%
2021/02/25	63	72.23	35	72.09	71.30	28	19,931	0.14%
2021/02/24	77	71.49	48	71.51	70.60	29	19,489	0.15%
2021/02/23	34	69.42	24.1	69.61	69.70	9.9	18,843	0.05%
2021/02/22	26	69.75	13	69.90	69.70	13	18,685	0.07%
2021/02/19	21	69.12	8	69.30	69.40	13	18,424	0.07%
2021/02/18	15	70.29	32	70.03	70.20	-17	18,213	-0.09%
2021/02/17	31	69.97	17	70.17	69.90	14	17,982	0.08%
2021/02/05	15	70.91	3.1	71.32	70.40	11.9	17,708	0.07%
2021/02/04	29.1	70.52	15	70.70	70.40	14.1	17,457	0.08%
2021/02/03	13	73.18	7	73.01	72.50	6	17,039	0.04%
2021/02/02	22	74.56	67	75.61	73.60	-45	16,672	-0.27%
2021/02/01	51.3	74.19	7	73.90	74.90	44.3	15,953	0.28%
2021/01/29	27	76.74	7	76.80	74.80	20	15,757	0.13%
2021/01/28	29	77.12	10	77.19	77.20	19	15,459	0.12%
2021/01/27	12	76.75	14	77.57	78.20	-2	15,072	-0.01%
2021/01/26	46	74.80	1	74.90	74.40	45	14,563	0.31%
2021/01/25	31	76.50	15	76.11	75.30	16	14,395	0.11%
2021/01/22	2	73.55	6	75.27	75.60	-4	14,088	-0.03%
2021/01/21	15	72.51	11	73.43	72.50	4	13,851	0.03%
2021/01/20	20	73.04	25	73.20	72.10	-5	13,646	-0.04%
2021/01/19	32	76.44	34	76.51	76.00	-2	13,299	-0.02%
2021/01/18	60	75.05	63	76.10	77.30	-3	12,960	-0.02%
2021/01/15	68	76.73	76	76.27	75.60	-8	11,917	-0.07%
2021/01/14	248	75.75	309.1	75.49	76.90	-61.1	10,349	-0.59%	大買/大賣/
2021/01/13	182	71.33	167.3	71.27	72.80	14.7	8,308	0.18%	大買/大賣/
2021/01/12	11	67.70	75.2	67.70	67.70	-64.2	5,923	-1.08%
2021/01/11	53	61.60	13	61.60	61.60	40	5,142	0.78%
2021/01/08	14	54.69	1.1	55.93	56.00	12.9	4,890	0.26%
2021/01/06	35	56.67	26	55.90	55.70	9	4,613	0.20%
2021/01/05	9	56.14	5.2	56.20	56.10	3.8	4,309	0.09%
2021/01/04	8	55.04	24	54.89	55.60	-16	4,071	-0.39%
2020/12/31	0	0.00	5	54.00	53.40	-5	3,844	-0.13%
2020/12/30	1	53.20	0	0.00	53.60	1	3,760	0.03%
2020/12/29	7.1	53.42	0	0.00	53.40	7.1	3,724	0.19%
2020/12/28	2	54.15	12	54.27	54.00	-10	3,684	-0.27%
2020/12/25	11	53.90	18	53.76	53.70	-7	3,627	-0.19%
2020/12/24	2	52.95	2	53.15	52.70	0	3,521	0.00%
2020/12/23	1	52.00	1.1	52.30	52.10	-0.1	3,454	0.00%
2020/12/22	2	51.90	0	0.00	52.00	2	3,437	0.06%
2020/12/21	3.7	51.91	1	52.10	52.20	2.7	3,413	0.08%
2020/12/18	1	52.30	0	0.00	51.90	1	3,403	0.03%
2020/12/17	7	52.56	0	0.00	52.60	7	3,360	0.21%
2020/12/16	2	52.50	0	0.00	52.90	2	3,354	0.06%
2020/12/15	36	52.43	0	0.00	52.00	36	3,341	1.08%
2020/12/14	4	52.80	0	0.00	52.70	4	3,279	0.12%
2020/12/11	0	0.00	1	52.90	53.00	-1	3,205	-0.03%
2020/12/10	4	53.30	2	53.90	53.20	2	3,128	0.06%
2020/12/09	1	55.00	0	0.00	54.70	1	2,998	0.03%
2020/12/08	18	54.99	14	56.04	54.70	4	2,877	0.14%
2020/12/07	12	54.62	44	55.56	56.30	-32	2,632	-1.22%
2020/12/04	0	0.00	17	52.35	52.50	-17	2,227	-0.76%
2020/12/03	6	51.67	1	51.90	51.60	5	2,175	0.23%
2020/12/02	5	52.20	0	0.00	52.20	5	2,119	0.24%
2020/12/01	3	52.20	0	0.00	52.40	3	2,123	0.14%
2020/11/30	11	52.39	1	52.60	52.60	10	2,111	0.47%
2020/11/27	4	52.23	0	0.00	52.10	4	2,002	0.20%
2020/11/26	0	0.00	4	52.20	52.20	-4	2,000	-0.20%
2020/11/25	1	51.90	1	51.60	51.60	0	2,039	0.00%
2020/11/24	2	51.70	1.1	51.91	51.60	0.9	2,028	0.04%
2020/11/23	2	52.45	2	52.40	52.40	0	2,003	0.00%
2020/11/20	1	52.10	0	0.00	52.10	1	1,960	0.05%
2020/11/19	1	51.70	0	0.00	51.50	1	1,946	0.05%
2020/11/18	0.2	51.60	10	51.70	51.80	-9.8	1,948	-0.50%
2020/11/17	6	51.47	0	0.00	51.30	6	1,939	0.31%
2020/11/16	1	51.50	1	51.50	51.50	0	1,987	0.00%
2020/11/13	14	51.13	0	0.00	51.00	14	1,988	0.70%
2020/11/12	1	52.30	1	52.30	52.30	0	1,946	0.00%
2020/11/11	1	52.30	0.1	52.00	52.30	0.9	1,952	0.05%
2020/11/09	1	51.60	0	0.00	51.70	1	1,966	0.05%
2020/11/04	1	51.00	0.1	51.50	51.10	0.9	1,995	0.04%
2020/10/30	1	50.20	1	50.20	50.10	0	2,045	0.00%
2020/10/28	4.6	51.07	4	50.83	51.00	0.6	2,052	0.03%
2020/10/27	7	51.17	2	51.30	51.20	5	2,070	0.24%
2020/10/26	0	0.00	6	51.48	51.40	-6	2,098	-0.29%
2020/10/23	2	51.30	2	51.50	51.70	0	2,118	0.00%
2020/10/22	4	51.38	1	51.30	51.30	3	2,165	0.14%
2020/10/21	0	0.00	0.1	51.80	51.40	-0.1	2,221	0.00%
2020/10/20	2	51.50	0	0.00	51.60	2	2,272	0.09%
2020/10/19	0	0.00	12	52.11	51.90	-12	2,330	-0.51%
2020/10/16	2	51.40	7	51.83	51.20	-5	2,420	-0.21%
2020/10/15	5	51.58	0	0.00	51.40	5	2,494	0.20%
2020/10/13	1	51.60	2	51.65	52.00	-1	2,672	-0.04%
2020/10/12	5	51.88	0	0.00	52.00	5	2,723	0.18%
2020/10/08	0.1	52.10	0	0.00	52.10	0.1	2,790	0.00%
2020/10/07	11	51.49	0	0.00	51.40	11	2,825	0.39%
2020/10/06	0	0.00	2	51.90	51.90	-2	2,864	-0.07%
2020/10/05	0	0.00	10	51.30	51.00	-10	2,886	-0.35%
2020/09/29	5	51.20	1	51.70	51.30	4	2,956	0.14%
2020/09/28	6	50.80	6	51.30	51.00	0	3,033	0.00%
2020/09/25	2	50.30	1	50.60	50.40	1	3,081	0.03%
2020/09/24	2	50.30	0	0.00	50.30	2	3,106	0.06%
2020/09/23	23	51.50	3	51.33	51.40	20	3,069	0.65%
2020/09/22	3	52.07	0	0.00	52.00	3	3,132	0.10%
2020/09/21	2	53.10	0	0.00	53.00	2	3,162	0.06%
2020/09/16	0	0.00	1	53.40	53.00	-1	3,255	-0.03%
2020/09/14	0	0.00	1	52.80	52.80	-1	3,342	-0.03%
2020/09/11	2	52.35	8	52.40	52.70	-6	3,368	-0.18%
2020/09/10	9	52.30	2.2	52.39	52.30	6.8	3,385	0.20%
2020/09/08	10	52.45	0	0.00	52.30	10	3,422	0.29%
2020/09/07	0	0.00	0.2	52.70	52.70	-0.2	3,443	-0.01%
2020/09/04	1	52.70	1	52.50	52.50	0	3,478	0.00%
2020/09/03	12	53.76	14	53.79	53.30	-2	3,473	-0.06%
2020/09/02	1	53.40	0	0.00	53.40	1	3,466	0.03%
2020/08/27	0	0.00	6	52.87	53.10	-6	3,529	-0.17%
2020/08/26	0	0.00	2	53.30	53.30	-2	3,540	-0.06%
2020/08/25	0	0.00	17	53.11	53.10	-17	3,558	-0.48%
2020/08/24	2	51.90	0	0.00	52.10	2	3,587	0.06%
2020/08/21	12	51.52	1	51.80	51.80	11	3,590	0.31%
2020/08/20	4	51.40	1	51.20	51.20	3	3,581	0.08%
2020/08/19	1	53.70	17.5	54.11	53.50	-16.5	3,523	-0.47%
2020/08/17	1	53.70	0	0.00	54.30	1	3,521	0.03%
2020/08/14	10	53.50	27	53.40	53.60	-17	3,521	-0.48%
2020/08/13	6	53.23	10	53.00	53.10	-4	3,519	-0.11%
2020/08/12	0	0.00	5	53.30	53.60	-5	3,485	-0.14%
2020/08/11	30	54.00	0	0.00	53.70	30	3,501	0.86%
2020/08/10	36	54.39	1	54.40	54.40	35	3,522	0.99%
2020/08/07	5	54.40	0	0.00	54.30	5	3,561	0.14%
2020/08/05	1	54.80	1	54.80	54.50	0	3,592	0.00%
2020/08/04	2	54.00	0	0.00	54.50	2	3,614	0.06%
2020/08/03	5	54.12	0	0.00	53.90	5	3,640	0.14%
2020/07/31	1	54.70	4	54.80	54.20	-3	3,640	-0.08%
2020/07/30	3	53.87	19	53.99	54.80	-16	3,669	-0.44%
2020/07/28	0	0.00	1	55.00	53.60	-1	3,734	-0.03%
2020/07/27	7	54.00	1	53.80	53.60	6	3,923	0.15%
2020/07/24	4	54.30	0	0.00	54.20	4	3,912	0.10%
2020/07/23	2	55.45	2	55.95	55.30	0	3,881	0.00%
2020/07/22	10	57.65	15.1	57.80	58.00	-5.1	3,845	-0.13%
2020/07/21	0	0.00	2	57.65	57.60	-2	3,757	-0.05%
2020/07/20	6	57.43	0	0.00	56.90	6	3,695	0.16%
2020/07/17	2	57.50	4	57.70	57.70	-2	3,632	-0.06%
2020/07/16	1	57.60	1	57.80	58.00	0	3,580	0.00%
2020/07/15	11	57.42	3	58.13	57.20	8	3,552	0.23%
2020/07/14	9	58.01	1	57.80	57.70	8	3,530	0.23%
2020/07/13	1	57.70	3.3	57.93	58.00	-2.3	3,522	-0.07%
2020/07/10	3	57.27	0	0.00	57.10	3	3,528	0.09%
2020/07/09	5	58.30	3	58.27	58.00	2	3,536	0.06%
2020/07/08	0	0.00	1	58.00	58.20	-1	3,499	-0.03%
2020/07/07	0	0.00	9	58.48	57.90	-9	3,496	-0.26%
2020/07/06	2	57.80	11	57.64	57.80	-9	3,540	-0.25%
2020/07/03	11	57.06	19	57.26	57.00	-8	3,549	-0.23%
2020/07/02	1	56.50	1	57.40	57.40	0	3,543	0.00%
2020/07/01	10	57.24	5.3	57.42	57.00	4.7	3,542	0.13%
2020/06/30	5	56.06	1	56.50	56.50	4	3,455	0.12%
2020/06/29	0	0.00	15	55.30	55.20	-15	3,419	-0.44%
2020/06/24	0	0.00	2	55.75	55.90	-2	3,392	-0.06%
2020/06/23	17	54.56	1	54.90	54.70	16	3,334	0.48%
2020/06/22	0	0.00	3	54.20	54.40	-3	3,338	-0.09%
2020/06/19	14	54.49	0	0.00	54.10	14	3,365	0.42%
2020/06/18	2	54.40	3	54.87	55.20	-1	3,317	-0.03%
2020/06/17	0	0.00	0	54.50	54.50	0	3,313	0.00%
2020/06/15	2	53.45	1	53.30	53.10	1	3,485	0.03%
2020/06/12	0	0.00	2	53.20	53.80	-2	3,523	-0.06%
2020/06/11	2	55.30	2	55.00	54.50	0	3,600	0.00%
2020/06/10	3	55.53	1	55.80	55.70	2	3,628	0.06%
2020/06/08	3	55.47	3	55.60	55.80	0	3,846	0.00%
2020/06/04	0	0.00	3	55.07	55.20	-3	3,822	-0.08%
2020/06/03	1	55.00	12	55.18	55.20	-11	3,835	-0.29%
2020/06/02	3	54.40	0	0.00	54.30	3	3,837	0.08%
2020/06/01	0	0.00	1	54.10	54.00	-1	3,825	-0.03%
2020/05/29	1	53.30	1	53.60	53.90	0	3,823	0.00%
2020/05/28	1	54.10	1	53.70	53.70	0	3,791	0.00%
2020/05/27	2	54.00	1	54.40	54.30	1	3,829	0.03%
2020/05/25	1	53.10	4	53.38	53.20	-3	3,859	-0.08%
2020/05/22	3	54.17	4	53.70	53.60	-1	3,860	-0.03%
2020/05/21	1	55.20	7	55.01	55.10	-6	3,856	-0.16%
2020/05/20	3	54.60	1	54.60	54.70	2	3,844	0.05%
2020/05/18	7	53.71	0	0.00	53.70	7	3,845	0.18%
2020/05/15	22	55.16	10	54.70	54.80	12	3,815	0.31%
2020/05/14	2	55.50	5	55.56	55.50	-3	3,778	-0.08%
2020/05/13	2	56.70	8	56.80	56.80	-6	3,739	-0.16%
2020/05/12	10	56.56	2	56.60	56.50	8	3,743	0.21%
2020/05/11	11	56.68	11	57.67	57.40	0	3,742	0.00%
2020/05/08	5	56.36	4	56.53	56.20	1	3,714	0.03%
2020/05/07	1	55.80	5	56.00	56.00	-4	3,679	-0.11%
2020/05/06	5	56.14	0	0.00	55.50	5	3,663	0.14%
2020/05/05	5	55.70	9	55.82	55.90	-4	3,633	-0.11%
2020/05/04	4.3	55.83	5	55.52	56.30	-0.7	3,626	-0.02%
2020/04/30	15	57.91	6	57.92	57.60	9	3,581	0.25%
2020/04/29	2	55.05	0	0.00	54.90	2	3,414	0.06%
2020/04/28	0	0.00	3	54.60	54.60	-3	3,425	-0.09%
2020/04/27	10	54.60	3	54.77	54.60	7	3,521	0.20%
2020/04/24	2	53.80	0	0.00	53.60	2	3,505	0.06%
2020/04/23	0	0.00	5	53.80	53.80	-5	3,521	-0.14%
2020/04/21	3	53.27	0	0.00	52.40	3	3,505	0.09%
2020/04/20	2	54.30	0	54.50	54.40	2	3,478	0.06%
2020/04/17	3	54.87	0	0.00	54.50	3	3,472	0.09%
2020/04/16	2	54.00	1	54.10	54.00	1	3,419	0.03%
2020/04/15	0	0.00	3	54.60	54.50	-3	3,391	-0.09%
2020/04/14	0	0.00	3	54.50	54.30	-3	3,367	-0.09%
2020/04/13	5	53.72	0	0.00	53.50	5	3,353	0.15%
2020/04/10	2	54.20	0	0.00	54.30	2	3,367	0.06%
2020/04/09	17	55.29	3	55.20	54.80	14	3,354	0.42%
2020/04/08	3	52.73	1	52.50	53.40	2	3,239	0.06%
2020/04/07	1.5	51.07	1	51.10	51.20	0.5	3,189	0.02%
2020/04/06	0	0.00	1	49.95	49.95	-1	3,167	-0.03%
2020/04/01	2	49.13	0	0.00	49.00	2	3,164	0.06%
2020/03/30	1	48.50	0	0.00	49.25	1	3,144	0.03%
2020/03/27	6	50.23	2	50.10	49.55	4	3,154	0.13%
2020/03/25	3	50.27	2	50.05	49.95	1	3,165	0.03%
2020/03/24	1	49.60	0	0.00	48.75	1	3,153	0.03%
2020/03/20	1	49.30	4	49.11	49.50	-3	3,220	-0.09%
2020/03/19	0	0.00	15	47.25	46.20	-15	3,172	-0.47%
2020/03/18	3	50.37	1	50.80	50.00	2	3,119	0.06%
2020/03/17	1	50.00	3	50.37	51.00	-2	3,177	-0.06%
2020/03/16	1	51.80	1	51.90	52.00	0	3,134	0.00%
2020/03/13	4	50.78	3	51.53	53.30	1	3,082	0.03%
2020/03/12	12	55.61	4	56.30	55.20	8	2,982	0.27%
2020/03/11	4	58.30	0	0.00	58.10	4	2,899	0.14%
2020/03/10	2	58.05	0	0.00	58.10	2	2,910	0.07%
2020/03/09	5	57.94	1	58.50	58.50	4	2,907	0.14%
2020/03/06	2	58.85	3	58.63	58.50	-1	2,863	-0.03%
2020/03/05	7	59.84	0	0.00	59.90	7	2,843	0.25%
2020/03/04	4	59.05	1	59.00	59.00	3	2,858	0.10%
2020/03/03	3	59.47	2	59.50	59.20	1	2,843	0.04%
2020/03/02	6	58.67	1	59.30	58.70	5	2,850	0.18%
2020/02/27	3	59.57	1	59.60	59.50	2	2,885	0.07%
2020/02/26	13	59.60	3	59.57	59.60	10	2,863	0.35%
2020/02/25	2	60.00	0	0.00	59.90	2	2,870	0.07%
2020/02/24	6	60.07	1	60.20	60.10	5	2,888	0.17%
2020/02/21	10	60.50	1	60.50	60.50	9	2,895	0.31%
2020/02/19	2	60.50	0	0.00	61.10	2	2,964	0.07%
2020/02/18	1	60.50	0	0.00	60.40	1	2,976	0.03%
2020/02/17	3	60.73	0	0.00	60.60	3	3,025	0.10%
2020/02/14	0	0.00	303	61.27	61.20	-303	3,032	-9.99%	大賣/鉅額交易
2020/02/11	2	60.50	0	0.00	60.60	2	3,095	0.06%
2020/02/10	0	0.00	2	60.40	60.40	-2	3,125	-0.06%
2020/02/06	2	61.50	0	0.00	61.60	2	3,264	0.06%
2020/02/05	0	0.00	5	61.02	61.00	-5	3,438	-0.15%
2020/02/04	0	0.00	4	60.35	61.00	-4	3,554	-0.11%
2020/02/03	6	59.12	0	0.00	59.30	6	3,564	0.17%
2020/01/31	5	60.90	11	60.60	60.50	-6	3,521	-0.17%
2020/01/30	20	60.38	9	60.78	59.80	11	3,507	0.31%
2020/01/20	1	65.90	0	0.00	65.90	1	3,396	0.03%
2020/01/17	1	65.50	1	66.10	66.00	0	3,405	0.00%
2020/01/16	1	65.10	0	0.00	65.20	1	3,385	0.03%
2020/01/14	1	65.50	0	0.00	65.60	1	3,430	0.03%
2020/01/13	3	65.00	0	0.00	65.00	3	3,435	0.09%
2020/01/08	5	64.24	3	64.50	64.30	2	3,487	0.06%
2020/01/07	6	64.83	0	0.00	65.00	6	3,466	0.17%
2020/01/06	1	65.50	10	65.40	65.30	-9	3,461	-0.26%
2020/01/03	2	66.80	0	0.00	66.60	2	3,467	0.06%
2019/12/31	2	66.25	4	66.20	66.20	-2	3,517	-0.06%
2019/12/30	1	66.70	0	0.00	66.60	1	3,513	0.03%
2019/12/27	2	67.05	0	0.00	67.00	2	3,513	0.06%
2019/12/26	2	67.30	0	0.00	67.00	2	3,489	0.06%
2019/12/25	1	67.20	1	67.10	67.50	0	3,498	0.00%
2019/12/24	1	67.00	0.1	67.00	67.00	0.9	3,508	0.03%
2019/12/23	4	67.55	3	67.53	67.60	1	3,526	0.03%
2019/12/19	2	68.70	0	0.00	68.60	2	3,560	0.06%
2019/12/18	2	68.50	1	69.10	69.10	1	3,545	0.03%
2019/12/17	3	68.50	10	68.40	68.80	-7	3,610	-0.19%
2019/12/16	1	69.40	1	69.00	69.20	0	3,592	0.00%
2019/12/12	5	69.26	2	69.40	68.80	3	3,555	0.08%
2019/12/11	0	0.00	3	68.70	68.80	-3	3,452	-0.09%
2019/12/09	0.6	67.70	5	67.90	67.90	-4.4	3,437	-0.13%
2019/12/03	2	67.00	3	67.00	67.00	-1	3,372	-0.03%
2019/12/02	3	66.23	1	66.60	66.80	2	3,372	0.06%
2019/11/29	1	67.00	0	0.00	66.60	1	3,357	0.03%
2019/11/28	1	67.80	1	68.10	68.00	0	3,332	0.00%
2019/11/26	0	0.00	2	67.35	68.50	-2	3,338	-0.06%
2019/11/25	0	0.00	1	67.30	67.20	-1	3,265	-0.03%
2019/11/21	1	66.50	0	0.00	67.20	1	3,261	0.03%
2019/11/20	10	66.60	12	66.68	67.20	-2	3,263	-0.06%
2019/11/19	4	66.93	1	67.20	67.20	3	3,257	0.09%
2019/11/18	0	0.00	1	66.40	66.70	-1	3,230	-0.03%
2019/11/15	0	0.00	0.1	65.40	65.40	-0.1	3,207	0.00%
2019/11/14	0	0.00	2	64.85	65.00	-2	3,202	-0.06%
2019/11/12	0	0.00	2	66.20	66.80	-2	3,190	-0.06%
2019/11/11	1	66.00	1	65.90	65.90	0	3,172	0.00%
2019/11/08	4	67.20	3	67.40	67.00	1	3,142	0.03%
2019/11/07	6	66.68	2	66.70	66.70	4	3,104	0.13%
2019/11/06	16	67.58	5	67.70	67.50	11	3,073	0.36%
2019/11/05	3	68.80	6	69.20	68.90	-3	3,033	-0.10%
2019/11/04	17	69.19	6	68.70	69.30	11	2,979	0.37%
2019/11/01	3	66.50	21	67.05	67.30	-18	2,808	-0.64%
2019/10/31	0	0.00	1	65.20	65.20	-1	2,718	-0.04%
2019/10/30	1	65.80	1	65.60	65.50	0	2,742	0.00%
2019/10/29	2	65.50	1	65.30	65.40	1	2,737	0.04%
2019/10/28	0	0.00	9	64.89	64.90	-9	2,706	-0.33%
2019/10/25	0	0.00	0.2	64.70	64.70	-0.2	2,717	-0.01%
2019/10/24	1	65.50	6	65.35	65.30	-5	2,707	-0.18%
2019/10/23	2	66.00	2	66.00	65.40	0	2,745	0.00%
2019/10/21	2	64.85	2	65.35	65.60	0	2,781	0.00%
2019/10/18	0	0.00	2	65.40	65.10	-2	2,783	-0.07%
2019/10/17	0.5	65.20	0	0.00	65.20	0.5	2,780	0.02%
2019/10/16	0	0.00	4	64.25	64.50	-4	2,760	-0.14%
2019/10/15	0.1	63.90	6	63.97	64.00	-5.9	2,766	-0.21%
2019/10/14	0.4	63.90	15	64.00	63.90	-14.6	2,818	-0.52%
2019/10/09	5	63.38	1.1	63.10	63.00	4	2,835	0.14%
2019/10/08	0	0.00	6	64.58	64.50	-6	2,855	-0.21%
2019/10/07	5	63.54	8	63.46	63.50	-3	2,938	-0.10%
2019/10/03	1	64.80	0	0.00	64.80	1	2,895	0.03%
2019/10/02	0	0.00	4	65.30	65.70	-4	2,886	-0.14%
2019/10/01	0	0.00	3	65.00	65.50	-3	2,878	-0.10%
2019/09/27	1	65.00	4	64.73	64.70	-3	2,847	-0.11%
2019/09/26	3	65.53	2	65.40	65.30	1	2,822	0.04%
2019/09/25	4	65.65	0	0.00	66.00	4	2,787	0.14%
2019/09/24	9	66.31	12	66.22	66.40	-3	2,755	-0.11%
2019/09/23	1	65.70	0	0.00	65.90	1	2,699	0.04%
2019/09/20	2	66.15	4	66.18	65.60	-2	2,699	-0.07%
2019/09/19	9	65.23	2	65.20	64.90	7	2,559	0.27%
2019/09/18	6	64.37	1	64.00	64.80	5	2,524	0.20%
2019/09/17	1	63.80	1	64.00	63.80	0	2,479	0.00%
2019/09/16	0	0.00	4	64.60	64.70	-4	2,502	-0.16%
2019/09/12	33	63.99	6	64.02	64.30	27	2,507	1.08%
2019/09/11	1	63.40	0	0.00	63.60	1	2,484	0.04%
2019/09/10	0.3	63.30	0	0.00	63.40	0.3	2,484	0.01%
2019/09/09	0.2	63.40	3	63.30	63.40	-2.8	2,496	-0.11%
2019/09/06	3	63.40	3	63.80	63.40	0	2,511	0.00%
2019/09/05	4.2	63.47	6	63.40	63.30	-1.8	2,502	-0.07%
2019/09/04	3	62.50	4	63.23	63.20	-1	2,493	-0.04%
2019/09/03	6	63.50	0	0.00	62.50	6	2,487	0.24%
2019/09/02	2.1	63.30	0	0.00	63.50	2.1	2,485	0.08%
2019/08/30	0	0.00	2	63.10	63.40	-2	2,492	-0.08%
2019/08/29	3	61.97	3	61.87	62.20	0	2,467	0.00%
2019/08/28	6	62.43	0	0.00	62.20	6	2,465	0.24%
2019/08/27	3	62.90	0	0.00	63.20	3	2,451	0.12%
2019/08/26	19.2	62.81	2	63.00	62.70	17.2	2,446	0.70%
2019/08/23	8	63.78	2	64.35	64.30	6	2,455	0.24%
2019/08/22	0	0.00	6	63.58	63.40	-6	2,442	-0.25%
2019/08/20	3	62.23	0	0.00	62.40	3	2,448	0.12%
2019/08/19	1	62.50	1	62.70	62.30	0	2,435	0.00%
2019/08/16	0	0.00	2	62.80	62.80	-2	2,439	-0.08%
2019/08/15	1	60.80	1	61.20	61.40	0	2,422	0.00%
2019/08/14	4	61.43	0	0.00	61.30	4	2,408	0.17%
2019/08/13	0	0.00	2	61.20	61.30	-2	2,392	-0.08%
2019/08/12	1	60.90	1	61.20	61.90	0	2,407	0.00%
2019/08/08	0	0.00	1	61.00	61.20	-1	2,405	-0.04%
2019/08/07	1	60.40	0	0.00	60.20	1	2,408	0.04%
2019/08/06	2	59.30	0	0.00	60.80	2	2,402	0.08%
2019/08/02	2	62.35	0.1	61.60	61.30	1.9	2,362	0.08%
2019/08/01	2	63.45	0	0.00	63.60	2	2,349	0.09%
2019/07/30	2	64.30	0	0.00	64.30	2	2,302	0.09%
2019/07/25	4	64.43	6	64.23	64.60	-2	2,319	-0.09%
2019/07/24	2	66.75	2	66.85	66.70	0	2,282	0.00%
2019/07/23	1	67.50	0	0.00	67.30	1	2,217	0.05%
2019/07/22	1	67.50	2	67.50	67.50	-1	2,195	-0.05%
2019/07/19	0	0.00	4	67.00	67.00	-4	2,171	-0.18%
2019/07/18	7	66.73	0	0.00	66.80	7	2,149	0.33%
2019/07/15	0	0.00	0.2	66.00	66.10	-0.2	2,153	-0.01%
2019/07/12	0	0.00	12	66.51	66.10	-12	2,251	-0.53%
2019/07/11	1	65.70	1	66.00	65.90	0	2,258	0.00%
2019/07/08	10	64.60	0	0.00	64.40	10	2,352	0.43%
2019/07/04	2	64.25	2	64.40	64.40	0	2,475	0.00%
2019/07/03	0	0.00	1	64.00	64.10	-1	2,500	-0.04%
2019/07/01	3	63.97	0	0.00	64.10	3	2,643	0.11%
2019/06/26	1	63.60	0	0.00	63.20	1	2,897	0.03%
2019/06/20	0	0.00	2	63.30	63.60	-2	2,925	-0.07%
2019/06/18	0.1	61.40	0	0.00	61.40	0.1	2,912	0.00%
2019/06/17	1	61.80	0	0.00	61.80	1	2,902	0.03%
2019/06/05	0	0.00	1	61.90	61.50	-1	3,074	-0.03%
2019/06/04	3	61.67	0	0.00	61.60	3	3,079	0.10%
2019/06/03	0.2	62.20	4	61.73	61.90	-3.8	3,089	-0.12%
2019/05/31	0	0.00	1	61.60	61.50	-1	3,098	-0.03%
2019/05/29	0.3	60.50	0	0.00	60.30	0.3	3,103	0.01%
2019/05/28	1	60.50	0	0.00	60.50	1	3,106	0.03%
2019/05/24	1	60.90	6	61.20	60.70	-5	3,139	-0.16%
2019/05/20	2	61.00	0	0.00	61.00	2	3,164	0.06%
2019/05/17	0	0.00	20	61.70	60.70	-20	3,173	-0.63%
2019/05/15	4	62.70	0	0.00	62.70	4	3,145	0.13%
2019/05/10	1	65.90	0	0.00	66.20	1	3,151	0.03%
2019/05/09	11	67.46	6	66.37	66.10	5	3,183	0.16%
2019/05/08	10	68.10	0	0.00	67.70	10	3,142	0.32%
2019/05/06	7	67.44	2	68.40	67.30	5	3,145	0.16%
2019/05/02	0	0.00	1	69.80	69.40	-1	3,103	-0.03%
2019/04/26	1	68.60	0	0.00	68.90	1	3,156	0.03%
2019/04/25	0	0.00	5	70.00	69.80	-5	3,184	-0.16%
2019/04/23	0	0.00	1	70.00	70.00	-1	3,261	-0.03%
2019/04/22	0	0.00	10.1	69.50	69.50	-10.1	3,237	-0.31%
2019/04/18	1	71.50	8.1	71.19	71.10	-7.1	3,247	-0.22%
2019/04/17	1	71.40	0	0.00	72.00	1	3,148	0.03%
2019/04/16	10	71.08	2	71.10	71.20	8	3,099	0.26%
2019/04/15	1	70.60	11	70.73	71.10	-10	3,044	-0.33%
2019/04/12	0	0.00	1	68.50	68.50	-1	2,972	-0.03%
2019/04/11	1	66.90	2	67.90	67.30	-1	2,906	-0.03%
2019/04/10	1	68.30	5	67.54	67.30	-4	2,869	-0.14%
2019/04/09	0	0.00	7	66.57	66.80	-7	2,774	-0.25%
2019/04/08	1	65.80	1	66.70	66.70	0	2,753	0.00%
2019/04/03	1	64.40	0	0.00	65.00	1	2,644	0.04%
2019/04/02	5	64.70	0	0.00	64.80	5	2,605	0.19%
2019/04/01	5	64.28	4	63.85	63.80	1	2,515	0.04%
2019/03/29	1	61.50	0	0.00	61.50	1	2,361	0.04%
2019/03/28	0	0.00	1	62.30	62.00	-1	2,322	-0.04%
2019/03/25	2	61.50	12	61.43	61.80	-10	2,271	-0.44%
2019/03/20	0	0.00	2	63.10	63.10	-2	2,269	-0.09%
2019/03/18	0	0.00	0.2	62.50	62.50	-0.2	2,379	-0.01%
2019/03/14	1	61.90	2	62.00	62.00	-1	2,213	-0.05%
2019/03/12	1	61.20	2	61.60	61.40	-1	2,262	-0.04%
2019/03/08	1	61.10	0	0.00	61.00	1	2,343	0.04%
2019/03/04	2	62.10	0	0.00	62.20	2	2,653	0.08%
2019/02/27	1	62.40	1	62.90	63.10	0	2,629	0.00%
2019/02/26	0	0.00	2	63.45	62.60	-2	2,632	-0.08%
2019/02/25	0	0.00	7	62.70	63.50	-7	2,614	-0.27%
2019/02/22	0	0.00	1.6	62.30	62.30	-1.6	2,616	-0.06%
2019/02/21	1	61.90	5	62.06	62.20	-4	2,656	-0.15%
2019/02/20	2	61.65	2	62.05	62.00	0	2,649	0.00%
2019/02/19	0	0.00	1	60.90	60.90	-1	2,671	-0.04%
2019/02/15	5	60.52	0	0.00	60.30	5	2,726	0.18%
2019/02/14	1	61.10	0	0.00	61.20	1	2,754	0.04%
2019/02/13	3	61.10	2	60.70	61.20	1	2,788	0.04%
2019/02/12	10	59.64	0	0.00	60.40	10	2,764	0.36%
2019/01/24	1	58.30	0	0.00	58.40	1	2,696	0.04%
2019/01/21	0	0.00	1	59.20	59.20	-1	2,717	-0.04%
2019/01/16	2	57.70	3	58.00	57.80	-1	2,703	-0.04%
2019/01/15	3	57.93	2	58.00	57.80	1	2,710	0.04%
2019/01/14	2	57.95	0	0.00	57.80	2	2,683	0.07%
2019/01/03	0	0.00	2	60.20	60.00	-2	2,882	-0.07%
2018/12/19	0	0.00	2	60.50	61.00	-2	2,996	-0.07%
2018/12/17	2	60.80	7	60.81	60.60	-5	3,058	-0.16%
2018/12/12	0	0.00	2	61.00	61.00	-2	3,043	-0.07%
2018/12/11	1	59.60	0	0.00	59.80	1	3,016	0.03%
2018/12/06	2	60.70	1	61.80	61.50	1	3,007	0.03%
2018/12/03	3	62.70	5	62.80	63.30	-2	3,000	-0.07%
2018/11/30	3	60.87	0	0.00	62.20	3	2,962	0.10%
2018/11/29	5	62.50	0	0.00	61.30	5	2,796	0.18%
2018/11/28	2	62.30	1	62.60	62.10	1	2,739	0.04%
2018/11/27	0	0.00	7	61.70	61.20	-7	2,710	-0.26%
2018/11/26	1	61.40	1	61.90	61.60	0	2,706	0.00%
2018/11/23	0	0.00	1	60.80	60.90	-1	2,716	-0.04%
2018/11/22	2	61.70	1	61.20	61.20	1	2,728	0.04%
2018/11/21	2	60.75	7	61.13	61.20	-5	2,730	-0.18%
2018/11/20	2	61.55	0	0.00	61.80	2	2,690	0.07%
2018/11/19	1	62.20	1	62.30	62.50	0	2,640	0.00%
2018/11/16	1	62.50	0	0.00	62.50	1	2,639	0.04%
2018/11/15	1	62.70	0	0.00	62.90	1	2,650	0.04%
2018/11/13	1	61.90	0	0.00	65.20	1	2,602	0.04%
2018/11/12	2	64.35	0	0.00	64.20	2	2,577	0.08%
2018/11/09	1	66.30	1	66.70	67.20	0	2,556	0.00%
2018/11/08	0	0.00	1	66.80	66.60	-1	2,571	-0.04%
2018/11/06	0	0.00	2	65.70	66.40	-2	2,609	-0.08%
2018/11/02	0	0.00	1	66.50	66.70	-1	2,624	-0.04%
2018/11/01	0	0.00	2	65.70	66.00	-2	2,627	-0.08%
2018/10/30	6	64.20	6	64.20	64.40	0	2,628	0.00%
2018/10/26	6	64.25	5	64.68	64.00	1	2,630	0.04%
2018/10/25	2	64.50	0	0.00	63.80	2	2,632	0.08%
2018/10/23	10	65.60	0	0.00	65.00	10	2,615	0.38%
2018/10/19	2	66.20	2	66.55	67.10	0	2,599	0.00%
2018/10/18	0	0.00	4	66.38	66.30	-4	2,602	-0.15%
2018/10/16	1	65.50	0	0.00	65.20	1	2,760	0.04%
2018/10/12	2	64.30	0	0.00	65.60	2	2,817	0.07%
2018/10/11	4	65.43	0	0.00	64.00	4	2,844	0.14%
2018/10/09	5	71.42	0	0.00	70.80	5	2,746	0.18%
2018/10/08	10	71.90	0	0.00	71.80	10	2,745	0.36%
2018/10/05	0	0.00	1	72.30	72.10	-1	2,753	-0.04%
2018/10/04	2	73.50	2	73.20	73.20	0	2,746	0.00%
2018/10/02	2	74.40	0	0.00	74.00	2	2,753	0.07%
2018/10/01	0	0.00	3	75.27	75.20	-3	2,753	-0.11%
2018/09/28	3	74.53	2	75.00	74.50	1	2,776	0.04%
2018/09/27	2	74.10	2	74.80	74.50	0	2,759	0.00%
2018/09/25	0	0.00	2	74.30	74.50	-2	2,751	-0.07%
2018/09/21	1	73.00	0	0.00	73.00	1	2,736	0.04%
2018/09/14	3	75.00	0	0.00	74.70	3	2,778	0.11%
2018/09/13	0	0.00	1	74.40	74.30	-1	2,800	-0.04%
2018/09/12	0	0.00	0	73.70	73.20	0	2,804	0.00%
2018/09/11	0	0.00	1	74.30	74.90	-1	2,780	-0.04%
2018/09/10	1	74.50	0	0.00	73.50	1	2,801	0.04%
2018/09/06	0	0.00	1	76.60	76.80	-1	2,777	-0.04%
2018/09/05	0	0.00	6	78.37	77.00	-6	2,752	-0.22%
2018/08/31	0	0.00	1	78.00	78.00	-1	2,746	-0.04%
2018/08/30	0.1	77.80	0	0.00	77.90	0.1	2,780	0.00%
2018/08/29	18	78.46	1	78.00	78.10	17	2,803	0.61%
2018/08/28	5	77.80	9	77.90	78.00	-4	2,797	-0.14%
2018/08/23	0	0.00	1	77.60	77.70	-1	2,873	-0.03%
2018/08/22	0	0.00	3	77.23	77.70	-3	2,907	-0.10%
2018/08/21	0	0.00	4	76.25	76.60	-4	2,854	-0.14%
2018/08/16	0	0.00	3	74.97	75.40	-3	2,907	-0.10%
2018/08/13	2	75.65	0	0.00	75.80	2	2,874	0.07%
2018/08/10	2	77.60	0	0.00	77.60	2	2,860	0.07%
2018/08/09	3	77.50	2	77.70	77.10	1	2,871	0.03%
2018/08/08	1	78.00	0	0.00	78.00	1	2,890	0.03%
2018/08/07	0	0.00	2	77.70	77.40	-2	2,934	-0.07%
2018/08/06	3	77.70	0	0.00	77.70	3	2,953	0.10%
2018/08/01	0	0.00	4	76.93	77.20	-4	2,958	-0.14%
2018/07/30	1	76.00	1	76.50	76.40	0	2,933	0.00%
2018/07/25	0	0.00	1	76.20	75.80	-1	2,889	-0.03%
2018/07/24	3	79.63	12	79.40	80.00	-9	2,837	-0.32%
2018/07/20	3	78.13	0	0.00	78.30	3	2,691	0.11%
2018/07/19	1	78.30	2	78.15	78.40	-1	2,671	-0.04%
2018/07/18	0	0.00	3	77.10	77.50	-3	2,648	-0.11%
2018/07/16	2	75.75	0	0.00	75.50	2	2,560	0.08%
2018/07/12	0	0.00	5	74.20	74.00	-5	2,607	-0.19%
2018/07/06	1	72.50	1	72.50	72.60	0	2,650	0.00%
2018/07/03	1	73.00	0	0.00	73.00	1	2,744	0.04%
2018/06/29	0	0.00	3	73.37	74.60	-3	2,737	-0.11%
2018/06/28	1	72.50	0	0.00	72.30	1	2,698	0.04%
2018/06/27	10	72.30	0	0.00	72.50	10	2,742	0.36%
2018/06/26	5	72.10	0	0.00	72.50	5	2,738	0.18%
2018/06/25	1	72.90	0	0.00	72.80	1	2,720	0.04%
2018/06/22	2	73.50	1	73.50	73.30	1	2,716	0.04%
2018/06/21	1	74.30	0	0.00	74.00	1	2,690	0.04%
2018/06/14	1	75.80	0	0.00	75.40	1	2,675	0.04%
2018/06/12	2	76.30	0.1	76.80	76.70	1.9	2,731	0.07%
2018/06/11	0	0.00	3	77.37	77.30	-3	2,758	-0.11%
2018/06/07	2	77.80	1	77.50	78.00	1	2,831	0.04%
2018/06/05	0	0.00	1	75.60	75.70	-1	2,811	-0.04%
2018/06/04	1	75.00	4.3	75.27	75.50	-3.3	2,800	-0.12%
2018/06/01	1	73.90	1	74.70	74.70	0	2,791	0.00%
2018/05/31	2	74.45	1	74.10	73.80	1	2,810	0.04%
2018/05/30	5	74.54	0	0.00	74.20	5	2,753	0.18%
2018/05/29	0	0.00	2	75.30	75.40	-2	2,733	-0.07%
2018/05/28	4	75.75	2	76.00	75.70	2	2,782	0.07%
2018/05/25	0	0.00	3	75.20	75.10	-3	2,787	-0.11%
2018/05/23	1	73.60	0	0.00	73.30	1	2,769	0.04%
2018/05/22	8	74.40	0	0.00	74.00	8	2,812	0.28%
2018/05/21	1	74.00	0	0.00	74.10	1	2,838	0.04%
2018/05/18	2	74.10	1	74.10	73.40	1	2,859	0.03%
2018/05/16	3	74.60	0	0.00	74.20	3	2,893	0.10%
2018/05/15	2	75.70	0	0.00	75.20	2	2,918	0.07%
2018/05/11	1	77.60	10	77.10	77.30	-9	3,059	-0.29%
2018/05/10	0	0.00	1	76.60	76.60	-1	3,081	-0.03%
2018/05/08	10	76.20	10	75.65	75.80	0	3,151	0.00%
2018/05/07	11	75.07	1	74.60	76.00	10	3,203	0.31%
2018/05/03	1	73.80	0	0.00	73.80	1	3,288	0.03%
2018/05/02	0	0.00	4	74.70	74.40	-4	3,305	-0.12%
2018/04/30	2	74.40	0	0.00	73.90	2	3,319	0.06%
2018/04/19	7	76.09	26	75.30	76.90	-19	3,439	-0.55%
2018/04/18	4	77.50	0	0.00	76.30	4	3,440	0.12%
2018/04/16	1	78.20	4	78.25	78.60	-3	3,410	-0.09%
2018/04/11	2	78.90	0	0.00	78.80	2	3,453	0.06%
2018/04/09	1	78.20	1	77.40	77.80	0	3,436	0.00%
2018/04/02	3	79.57	0	0.00	79.20	3	3,358	0.09%
2018/03/30	0	0.00	1	79.90	80.00	-1	3,364	-0.03%
2018/03/29	4	78.23	3	78.10	78.10	1	3,343	0.03%
2018/03/27	0	0.00	3	78.30	78.40	-3	3,370	-0.09%
2018/03/26	2	78.05	0	78.20	78.00	2	3,427	0.06%
2018/03/23	1	78.20	0	0.00	78.40	1	3,463	0.03%
2018/03/22	14	79.36	1	79.20	79.30	13	3,466	0.38%
2018/03/21	0	0.00	1	79.70	79.90	-1	3,443	-0.03%
2018/03/20	2	78.80	0	0.00	79.00	2	3,488	0.06%
2018/03/19	1	79.30	2	79.30	79.30	-1	3,476	-0.03%
2018/03/16	1	79.30	0	0.00	79.10	1	3,490	0.03%
2018/03/15	2	79.50	2	79.40	79.60	0	3,438	0.00%
2018/03/13	4	81.60	1	81.80	81.70	3	3,424	0.09%
2018/03/12	2	81.00	0	0.00	81.20	2	3,469	0.06%
2018/03/08	0	0.00	1	79.20	79.00	-1	3,472	-0.03%
2018/03/06	2	79.20	2	78.90	78.90	0	3,619	0.00%
2018/03/05	1	78.80	2	78.40	78.50	-1	3,701	-0.03%
2018/02/27	1	80.10	1	79.70	79.40	0	3,917	0.00%
2018/02/26	0	0.00	2	80.00	79.90	-2	3,930	-0.05%
2018/02/23	1.1	79.61	0	0.00	79.40	1.1	3,963	0.03%
2018/02/22	1	78.90	0	0.00	79.00	1	4,008	0.02%
2018/02/21	0	0.00	1	80.30	80.30	-1	3,997	-0.03%
2018/02/12	1	78.50	1	79.00	78.30	0	4,036	0.00%
2018/02/09	3	78.67	0	0.00	78.50	3	4,084	0.07%
2018/02/08	4	79.28	0	0.00	79.20	4	4,135	0.10%
2018/02/07	1	80.30	0	0.00	80.30	1	4,252	0.02%
2018/02/06	10	79.20	8	79.03	78.70	2	4,506	0.04%
2018/02/02	5	84.34	0	0.00	84.10	5	4,464	0.11%
2018/01/31	3	83.50	0	0.00	83.40	3	4,596	0.07%
2018/01/30	1	84.00	1	83.80	83.50	0	4,616	0.00%
2018/01/29	1	84.90	0	0.00	84.50	1	4,613	0.02%
2018/01/26	3	85.50	2	85.90	85.60	1	4,648	0.02%
2018/01/24	2	85.60	1	85.80	86.50	1	4,754	0.02%
2018/01/23	3	86.43	1	86.60	86.20	2	4,991	0.04%
2018/01/22	4	86.55	0	0.00	86.90	4	5,056	0.08%
2018/01/18	1	87.60	3	87.57	86.70	-2	5,113	-0.04%
2018/01/17	1	86.20	0	0.00	87.00	1	5,111	0.02%
2018/01/16	4	86.45	3	86.53	86.50	1	5,143	0.02%
2018/01/15	0	0.00	5	86.44	86.20	-5	5,168	-0.10%
2018/01/12	3	85.17	0	0.00	85.60	3	5,232	0.06%
2018/01/11	0	0.00	1.7	84.60	84.60	-1.7	5,265	-0.03%
2018/01/10	2	84.15	0	0.00	84.10	2	5,311	0.04%
2018/01/09	4	85.83	2	85.60	85.50	2	5,335	0.04%
2018/01/08	0	0.00	1	85.30	85.30	-1	5,403	-0.02%
2018/01/05	1	85.10	8	84.75	85.30	-7	5,519	-0.13%
2018/01/04	0	0.00	3	85.00	85.10	-3	5,855	-0.05%
2018/01/03	3	85.23	0	0.00	85.10	3	5,923	0.05%
2018/01/02	2	84.80	0	0.00	85.00	2	5,953	0.03%