鴻準 (2354)-凱基-高美館券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
61.6
漲跌
▼0.8
漲幅
-1.28%
成交量
10,040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-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/04/30	20.2	62.43	4	61.95	61.60	16.2	20,587	0.08%
2024/04/29	14.1	62.81	55	63.16	62.40	-40.9	20,438	-0.20%
2024/04/26	15	61.77	5.1	61.86	61.40	9.9	19,997	0.05%
2024/04/25	6.1	61.20	6	61.38	60.90	0.1	19,794	0.00%
2024/04/24	46	62.19	52	61.70	62.00	-6	19,592	-0.03%
2024/04/23	33	58.13	32.1	58.79	60.30	1	18,907	0.01%
2024/04/22	17.1	56.13	1.2	56.47	57.00	15.9	18,438	0.09%
2024/04/19	10.2	55.57	10.5	55.63	55.80	-0.3	18,278	0.00%
2024/04/18	4.7	55.74	16.2	55.29	56.50	-11.5	18,105	-0.06%
2024/04/17	16.2	55.58	3.5	55.87	55.60	12.7	17,987	0.07%
2024/04/16	26.2	55.33	1	55.00	55.00	25.2	17,836	0.14%
2024/04/15	3.2	57.62	13	57.58	57.50	-9.9	17,596	-0.06%
2024/04/12	7.2	58.83	3.1	58.68	58.50	4.1	17,434	0.02%
2024/04/11	17.3	59.27	26	59.03	59.10	-8.7	17,226	-0.05%
2024/04/10	19.3	62.51	76	61.96	61.20	-56.7	16,729	-0.34%
2024/04/09	15.5	63.85	8.2	64.24	63.00	7.3	16,351	0.04%
2024/04/08	29.3	62.90	20	63.16	63.50	9.2	15,980	0.06%
2024/04/03	35.5	63.49	9.1	63.89	64.00	26.5	15,670	0.17%
2024/04/02	21.1	63.97	24	64.52	64.90	-3	15,264	-0.02%
2024/04/01	37.2	64.30	42	64.45	63.80	-4.8	14,706	-0.03%
2024/03/29	49.1	63.43	25	63.71	63.00	24	14,144	0.17%
2024/03/28	118.1	65.89	137.5	66.07	65.10	-19.4	13,289	-0.15%	大買/大賣/
2024/03/27	29	62.46	102.4	62.46	63.60	-73.4	10,914	-0.67%	大賣/
2024/03/26	26.1	58.34	15.1	58.55	57.90	11.1	9,790	0.11%
2024/03/25	10.1	58.68	7	58.90	58.70	3.1	9,502	0.03%
2024/03/22	29	59.26	14	59.49	59.00	15	9,239	0.16%
2024/03/21	85.3	58.84	48.2	59.56	59.10	37.1	8,698	0.43%
2024/03/20	34.5	58.65	31.1	59.12	58.20	3.3	8,078	0.04%
2024/03/19	26.1	56.13	30.2	57.26	58.10	-4.1	6,912	-0.06%
2024/03/18	10.2	54.98	33	54.42	55.40	-22.9	6,431	-0.36%
2024/03/15	63	56.92	52	56.48	55.60	11	6,066	0.18%
2024/03/14	60	54.38	25	54.88	53.70	35	4,982	0.70%
2024/03/13	89.1	59.18	172.1	59.62	58.90	-83	4,239	-1.96%	大賣/
2024/03/12	10	51.40	49.2	54.16	55.30	-39.2	2,479	-1.58%
2024/03/11	8.2	49.79	2	49.65	50.30	6.2	2,126	0.29%
2024/03/08	13	49.43	6.3	49.29	49.20	6.7	2,072	0.32%
2024/03/07	13.3	49.69	12.2	50.03	50.10	1.1	2,041	0.05%
2024/03/06	0.4	49.93	0	0.00	49.80	0.4	2,002	0.02%
2024/03/05	18.1	50.58	10.3	50.35	50.50	7.9	1,996	0.39%
2024/03/04	23.3	49.44	34.4	50.02	50.00	-11.1	1,969	-0.56%
2024/03/01	2.4	49.37	0	0.00	49.30	2.4	1,953	0.12%
2024/02/29	1	49.70	5	49.79	49.70	-4	1,952	-0.21%
2024/02/27	1.2	49.76	1	49.65	49.70	0.2	1,931	0.01%
2024/02/26	0.1	50.13	0	0.00	50.00	0.1	1,928	0.01%
2024/02/23	6	50.08	1	50.20	50.10	5	1,936	0.26%
2024/02/22	0	0.00	1	50.70	50.70	-1	1,954	-0.05%
2024/02/21	2	50.05	0	0.00	50.10	2	1,946	0.10%
2024/02/20	0	0.00	6	50.20	50.30	-6	1,966	-0.31%
2024/02/19	11	49.95	8.4	50.26	50.30	2.6	1,984	0.13%
2024/02/16	3.2	49.46	0	0.00	49.40	3.2	2,021	0.16%
2024/02/15	6.1	49.29	3	49.40	49.40	3.1	2,030	0.15%
2024/02/05	2.1	50.26	7	50.20	50.20	-4.9	1,996	-0.25%
2024/02/01	2	50.70	0.2	50.80	50.80	1.8	1,994	0.09%
2024/01/31	0.2	50.30	1	50.20	50.50	-0.9	2,013	-0.04%
2024/01/30	1.2	50.23	0	50.40	50.40	1.1	2,017	0.06%
2024/01/29	0	0.00	1	50.60	50.70	-1	2,046	-0.05%
2024/01/26	0	0.00	1.1	50.52	50.50	-1.1	2,051	-0.05%
2024/01/25	5	50.50	0.4	50.60	50.60	4.6	2,055	0.22%
2024/01/24	0.3	50.43	1	50.40	50.40	-0.7	2,075	-0.03%
2024/01/22	0.2	50.20	0	0.00	50.20	0.2	2,179	0.01%
2024/01/19	2.4	49.67	20	49.50	49.70	-17.6	2,183	-0.81%
2024/01/18	5	49.66	0	0.00	49.60	5	2,193	0.23%
2024/01/17	2	50.05	0	0.00	49.65	2	2,182	0.09%
2024/01/16	1.1	50.61	0	0.00	50.80	1.1	2,151	0.05%
2024/01/12	0.1	51.40	0	0.00	51.40	0.1	2,207	0.00%
2024/01/10	1	51.00	3	51.20	51.20	-2	2,301	-0.09%
2024/01/09	0.1	51.50	0	0.00	51.50	0.1	2,305	0.00%
2024/01/08	1	51.50	0	0.00	51.60	1	2,321	0.04%
2024/01/05	2.1	51.85	0	53.00	51.80	2.1	2,331	0.09%
2024/01/04	0.1	52.00	0	0.00	51.90	0.1	2,373	0.00%
2024/01/03	3.1	52.07	0	0.00	52.10	3.1	2,429	0.13%
2024/01/02	2.1	52.70	1	53.10	52.80	1.1	2,540	0.04%
2023/12/29	0.2	53.00	2.1	53.29	53.10	-1.9	2,580	-0.07%
2023/12/28	21.1	52.60	5.5	52.66	52.70	15.6	2,568	0.61%
2023/12/27	0.1	52.30	5	52.20	52.40	-4.9	2,601	-0.19%
2023/12/26	0.4	52.13	5	52.20	52.20	-4.6	2,665	-0.17%
2023/12/25	6	51.98	5	51.90	51.90	1	2,740	0.04%
2023/12/22	0.1	51.73	5	51.70	51.70	-4.9	2,801	-0.17%
2023/12/21	2	51.70	0	0.00	51.70	2	2,840	0.07%
2023/12/20	15.1	52.10	6	52.13	52.30	9.1	2,890	0.31%
2023/12/19	1	51.50	0	0.00	51.60	1	2,959	0.03%
2023/12/15	1.1	52.09	0.3	52.10	52.00	0.8	3,417	0.02%
2023/12/14	0.1	51.90	1	52.20	52.00	-0.9	4,109	-0.02%
2023/12/13	10.1	52.05	7.1	51.94	52.00	3	4,243	0.07%
2023/12/12	0.1	51.63	0	0.00	51.30	0.1	4,373	0.00%
2023/12/11	1	51.30	1	51.30	51.30	0	4,414	0.00%
2023/12/08	0.1	51.70	0	51.90	51.60	0.1	4,421	0.00%
2023/12/07	8	51.79	0	0.00	51.50	8	4,462	0.18%
2023/12/06	10.2	52.08	7	52.00	52.00	3.2	4,460	0.07%
2023/12/04	1	53.20	18	53.33	53.20	-17	4,412	-0.39%
2023/12/01	2.2	53.11	5	53.20	53.20	-2.8	4,468	-0.06%
2023/11/29	0	0.00	1	53.50	53.40	-1	4,483	-0.02%
2023/11/27	0	0.00	1	53.30	53.00	-1	4,565	-0.02%
2023/11/22	1	53.20	0	0.00	53.30	1	4,559	0.02%
2023/11/21	1	53.40	0.1	53.50	53.50	0.9	4,550	0.02%
2023/11/20	0	53.10	10	53.00	53.00	-10	4,545	-0.22%
2023/11/17	1.1	53.11	1.2	53.37	53.20	-0.1	4,530	0.00%
2023/11/16	0	0.00	18	52.77	52.80	-18	4,508	-0.40%
2023/11/15	0	52.60	0.2	53.10	52.90	-0.2	4,492	0.00%
2023/11/14	7.1	52.54	0	0.00	52.30	7.1	4,459	0.16%
2023/11/13	2	52.30	0	0.00	52.30	2	4,457	0.04%
2023/11/10	0	52.30	0	0.00	52.20	0	4,482	0.00%
2023/11/09	7	52.47	5	52.30	52.30	2	4,488	0.04%
2023/11/08	1	52.30	6	52.30	52.20	-5	4,509	-0.11%
2023/11/07	1	52.20	0	0.00	52.20	1	4,501	0.02%
2023/11/06	5.1	52.41	10	52.74	52.50	-4.9	4,527	-0.11%
2023/11/03	0.2	52.93	0	0.00	52.70	0.2	4,530	0.00%
2023/11/02	1	53.00	0.2	52.93	53.00	0.8	4,561	0.02%
2023/11/01	0.2	52.50	0	0.00	52.20	0.2	4,596	0.00%
2023/10/31	12.1	52.72	4	52.48	52.40	8.1	4,583	0.18%
2023/10/30	3	52.23	5	52.30	51.80	-2	4,597	-0.04%
2023/10/27	11	53.01	3	52.90	52.90	8	4,570	0.18%
2023/10/26	2	52.35	0	0.00	52.30	2	4,608	0.04%
2023/10/25	0	0.00	2.1	53.60	53.30	-2.1	4,628	-0.05%
2023/10/24	0.1	53.20	1	52.90	53.10	-0.9	4,689	-0.02%
2023/10/23	15	52.74	32.1	52.80	53.50	-17.1	4,929	-0.35%
2023/10/19	3.1	54.94	0	0.00	55.10	3.1	5,484	0.06%
2023/10/18	8	55.58	0	0.00	55.50	8	5,484	0.15%
2023/10/13	1	57.30	0	0.00	57.20	1	5,601	0.02%
2023/10/12	1	57.90	7	57.81	58.00	-6	5,683	-0.11%
2023/10/11	0	0.00	2.7	57.39	57.40	-2.7	5,704	-0.05%
2023/10/06	10.6	56.51	18	56.78	56.50	-7.4	5,731	-0.13%
2023/10/05	1.1	58.08	7	58.14	58.20	-5.9	5,621	-0.10%
2023/10/04	0	0.00	1	57.10	57.10	-1	5,578	-0.02%
2023/10/03	15	58.07	1	57.70	57.40	14	5,552	0.25%
2023/10/02	1	57.30	1	57.40	57.60	0	5,518	0.00%
2023/09/28	16	57.04	6	57.02	57.70	10	5,487	0.18%
2023/09/27	6	55.85	2	55.95	55.90	4	5,446	0.07%
2023/09/26	64	57.28	61	56.31	56.30	3	5,403	0.06%
2023/09/25	7	57.39	2.2	57.36	57.60	4.8	5,400	0.09%
2023/09/22	4	57.70	4	57.50	57.50	0	5,379	0.00%
2023/09/21	2	58.20	10	58.29	58.00	-8	5,321	-0.15%
2023/09/20	22	60.00	20	59.25	58.90	2	5,188	0.04%
2023/09/19	32	60.57	56	61.58	60.70	-24	4,915	-0.49%
2023/09/18	13	57.98	1	57.60	57.10	12	4,282	0.28%
2023/09/15	10	57.90	5	58.68	59.00	5	4,137	0.12%
2023/09/14	5	57.30	9	57.44	57.50	-4	3,996	-0.10%
2023/09/13	4	56.90	0	56.80	56.50	4	3,967	0.10%
2023/09/12	5	56.90	8	57.30	57.30	-3	4,003	-0.07%
2023/09/11	25	56.60	7	56.57	56.20	18	3,998	0.45%
2023/09/08	5	56.80	19.5	57.05	57.10	-14.5	4,071	-0.36%
2023/09/07	1	56.50	3	56.87	56.50	-2	4,094	-0.05%
2023/09/06	1	56.70	10.2	57.09	57.10	-9.2	4,090	-0.22%
2023/09/05	0.1	56.04	0	0.00	56.30	0.1	4,028	0.00%
2023/09/04	2.1	55.95	0	0.00	55.90	2.1	4,034	0.05%
2023/09/01	9	56.30	165	56.17	57.00	-156	4,010	-3.89%	大賣/鉅額交易
2023/08/31	5	55.90	1	55.90	55.70	4	3,965	0.10%
2023/08/30	0	0.00	2.1	55.35	55.30	-2.1	3,950	-0.05%
2023/08/29	2	54.25	0	0.00	54.80	2	4,001	0.05%
2023/08/28	6	55.35	0	0.00	54.70	6	4,056	0.15%
2023/08/25	0	0.00	2	55.45	54.80	-2	4,107	-0.05%
2023/08/24	0.2	55.65	1	55.50	55.50	-0.8	4,130	-0.02%
2023/08/23	1	54.00	0	0.00	54.80	1	4,121	0.02%
2023/08/22	1	54.50	0	0.00	54.30	1	4,121	0.02%
2023/08/21	2	54.55	0	0.00	54.30	2	4,116	0.05%
2023/08/17	1	55.10	0.2	54.30	54.90	0.8	4,100	0.02%
2023/08/16	0.1	54.98	6	54.80	54.80	-5.9	4,072	-0.15%
2023/08/15	0.1	55.58	0	0.00	55.50	0.1	4,056	0.00%
2023/08/14	3	55.43	0	0.00	55.70	3	4,055	0.07%
2023/08/10	2	56.50	8	56.41	56.20	-6	4,024	-0.15%
2023/08/09	0.3	56.96	5	56.94	56.90	-4.7	3,989	-0.12%
2023/08/08	18	56.58	1.1	56.60	56.60	17	3,967	0.43%
2023/08/07	2	56.35	8.1	56.34	56.20	-6	3,944	-0.15%
2023/08/04	5	54.78	0	0.00	54.80	5	3,912	0.13%
2023/08/02	10	55.18	12	55.11	54.50	-2	3,906	-0.05%
2023/08/01	0.2	55.96	10	55.80	55.70	-9.8	3,843	-0.26%
2023/07/31	2	56.10	3	55.87	55.70	-1	3,826	-0.03%
2023/07/28	7	56.23	10	56.20	56.30	-3	3,781	-0.08%
2023/07/27	23	57.03	6	57.07	56.90	17	3,731	0.46%
2023/07/26	33	57.69	17	57.89	57.00	16	3,664	0.44%
2023/07/25	141	57.81	146.6	58.63	59.50	-5.6	3,399	-0.16%	大買/大賣/
2023/07/24	3	54.00	0	0.00	55.00	3	2,796	0.11%
2023/07/21	2	54.30	0	0.00	54.30	2	2,766	0.07%
2023/07/20	4	55.50	2	55.40	55.20	2	2,750	0.07%
2023/07/19	0	0.00	1.3	57.18	55.90	-1.3	2,738	-0.05%
2023/07/18	7.2	57.58	27.2	57.72	57.40	-20	2,693	-0.74%
2023/07/17	9	56.91	18	56.96	57.20	-9	2,560	-0.35%
2023/07/14	0	0.00	8	55.89	56.20	-8	2,497	-0.32%
2023/07/13	8	55.20	8.1	55.82	54.90	-0.1	2,433	0.00%
2023/07/12	0.5	54.30	0	0.00	54.00	0.5	2,351	0.02%
2023/07/11	1	53.70	0	0.00	53.60	1	2,347	0.04%
2023/07/10	10	53.40	2	53.10	52.90	8	2,354	0.34%
2023/07/07	12	53.04	9.1	52.95	52.90	2.9	2,353	0.12%
2023/07/06	4	53.18	0	0.00	53.00	4	2,335	0.17%
2023/07/05	2	53.95	5	54.20	53.70	-3	2,299	-0.13%
2023/07/04	0	0.00	2	54.90	54.70	-2	2,283	-0.09%
2023/07/03	5.1	56.11	1	56.60	56.00	4.1	2,320	0.18%
2023/06/30	3	55.37	0	0.00	55.60	3	2,322	0.13%
2023/06/29	0	0.00	1	56.20	55.80	-1	2,348	-0.04%
2023/06/28	1	56.20	1	56.10	56.00	0	2,437	0.00%
2023/06/27	4.1	56.76	0	0.00	55.80	4.1	2,426	0.17%
2023/06/26	35	57.42	31.2	57.84	57.60	3.9	2,398	0.16%
2023/06/21	1	55.90	1	56.00	55.60	0	2,314	0.00%
2023/06/20	0	0.00	2	56.20	56.10	-2	2,319	-0.09%
2023/06/19	0	0.00	18	56.09	56.50	-18	2,318	-0.78%
2023/06/16	0	0.00	4.1	56.72	56.00	-4.1	2,301	-0.18%
2023/06/15	15	56.63	1	56.60	56.50	14	2,246	0.62%
2023/06/14	12.5	56.82	11	56.60	56.50	1.5	2,238	0.07%
2023/06/13	26.5	55.92	12	55.97	55.80	14.5	2,150	0.67%
2023/06/12	0	0.00	6	55.92	55.40	-6	2,109	-0.28%
2023/06/09	2	54.65	0	0.00	54.60	2	2,095	0.10%
2023/06/07	0	0.00	0.5	55.45	55.30	-0.5	2,153	-0.02%
2023/06/06	0	0.00	5.5	55.51	55.70	-5.5	2,168	-0.25%
2023/06/05	2	55.60	0	0.00	55.80	2	2,223	0.09%
2023/06/02	3	55.70	3.2	55.83	55.90	-0.2	2,258	-0.01%
2023/06/01	5	55.60	2.3	55.31	55.80	2.7	2,232	0.12%
2023/05/31	1	54.90	1	54.90	54.30	0	2,170	0.00%
2023/05/30	3	54.43	2	54.35	54.50	1	2,127	0.05%
2023/05/29	10	54.10	1	53.80	54.20	9	2,119	0.42%
2023/05/26	1	53.30	8	53.20	53.20	-7	2,140	-0.33%
2023/05/25	0	0.00	3	53.60	53.60	-3	2,188	-0.14%
2023/05/24	5	53.90	11	53.75	54.00	-6	2,207	-0.27%
2023/05/23	5	54.20	0	0.00	53.90	5	2,226	0.22%
2023/05/19	5	53.90	0	53.80	53.90	5	2,281	0.22%
2023/05/18	16	53.74	11	53.90	53.70	5	2,293	0.22%
2023/05/17	0	0.00	1	53.50	53.50	-1	2,337	-0.04%
2023/05/12	0	52.20	0	0.00	52.20	0	2,409	0.00%
2023/05/11	1	52.50	2	52.40	52.40	-1	2,424	-0.04%
2023/05/08	0	53.60	0	0.00	53.50	0	2,534	0.00%
2023/05/04	0	0.00	13	53.78	53.80	-13	2,831	-0.46%
2023/05/02	0	0.00	0	54.10	53.80	0	3,026	0.00%
2023/04/28	0	0.00	0	54.00	53.90	0	3,285	0.00%
2023/04/27	0	0.00	1	53.50	53.40	-1	3,290	-0.03%
2023/04/26	8	52.89	5	53.10	52.90	3	3,288	0.09%
2023/04/25	1	52.52	0	0.00	52.60	1	3,295	0.03%
2023/04/24	1	53.31	0	0.00	53.40	1	3,305	0.03%
2023/04/21	1	53.80	0	0.00	53.80	1	3,344	0.03%
2023/04/20	1	54.40	0	0.00	54.40	1	3,354	0.03%
2023/04/19	0	0.00	0.7	55.55	55.00	-0.7	3,398	-0.02%
2023/04/18	10	55.25	0	0.00	54.80	10	3,409	0.29%
2023/04/14	0	0.00	1	55.30	54.80	-1	3,409	-0.03%
2023/04/13	0.1	55.00	0.6	55.27	54.70	-0.5	3,423	-0.01%
2023/04/11	0	0.00	9	55.44	55.70	-9	3,462	-0.26%
2023/04/10	0	0.00	3	55.33	55.50	-3	3,501	-0.09%
2023/04/07	0	0.00	0	56.00	55.50	0	3,495	0.00%
2023/04/06	0	0.00	4	56.20	56.10	-4	3,468	-0.12%
2023/03/31	0.5	55.80	1	56.10	55.90	-0.5	3,415	-0.01%
2023/03/30	0	0.00	45	55.68	55.60	-45	3,385	-1.33%
2023/03/29	0	0.00	24.3	55.10	55.50	-24.3	3,342	-0.73%
2023/03/28	2	53.55	11	53.53	53.50	-9	3,252	-0.28%
2023/03/27	5	54.80	0	54.40	54.00	5	3,260	0.15%
2023/03/24	0	0.00	1.1	54.51	54.70	-1.1	3,272	-0.03%
2023/03/23	11	53.71	38.2	53.60	53.90	-27.2	3,251	-0.84%
2023/03/22	0	0.00	0	53.35	53.30	0	3,255	0.00%
2023/03/21	1	53.20	0	53.30	53.30	1	3,332	0.03%
2023/03/20	1	53.10	1	52.71	53.00	0	3,328	0.00%
2023/03/16	1.1	51.94	0	0.00	51.90	1.1	3,323	0.03%
2023/03/15	0.1	53.00	0	0.00	52.70	0.1	3,343	0.00%
2023/03/14	1	52.90	0	0.00	52.90	1	3,392	0.03%
2023/03/13	1.1	53.01	0	0.00	53.60	1.1	3,484	0.03%
2023/03/10	4.2	53.55	3	54.00	53.60	1.2	3,664	0.03%
2023/03/09	1	54.90	0	0.00	54.90	1	3,665	0.03%
2023/03/08	1	55.10	3	55.20	55.20	-2	3,746	-0.05%
2023/03/07	0	0.00	1	56.60	56.00	-1	3,688	-0.03%
2023/03/06	1	55.90	1.2	55.92	55.90	-0.2	3,654	0.00%
2023/03/03	5.3	55.20	0	0.00	55.20	5.3	3,635	0.14%
2023/03/01	0.2	55.39	0	0.00	55.30	0.2	3,627	0.01%
2023/02/24	16	56.20	26	55.77	55.50	-10	3,620	-0.28%
2023/02/23	12	56.18	25	55.92	56.00	-13	3,592	-0.36%
2023/02/22	9.2	55.15	0	0.00	55.20	9.2	3,564	0.26%
2023/02/21	7	55.61	5	55.80	55.70	2	3,561	0.06%
2023/02/20	4	56.00	5	55.72	56.00	-1	3,617	-0.03%
2023/02/17	1	54.80	0	0.00	55.30	1	3,625	0.03%
2023/02/16	72	54.98	52	54.90	55.10	20	3,670	0.54%
2023/02/15	3	54.93	0	0.00	54.50	3	3,743	0.08%
2023/02/14	3	55.20	0	0.00	55.10	3	3,728	0.08%
2023/02/13	13	54.98	11	55.10	54.90	2	3,778	0.05%
2023/02/10	4	54.75	0.4	55.00	54.60	3.6	3,788	0.10%
2023/02/09	0	55.60	0	0.00	55.50	0	3,733	0.00%
2023/02/08	1	56.00	1	56.20	55.80	0	3,710	0.00%
2023/02/07	3	56.00	1	56.00	56.20	2	3,671	0.05%
2023/02/06	2	56.70	8	56.68	56.50	-6	3,643	-0.16%
2023/02/03	7	56.50	36.1	56.59	56.30	-29.1	3,593	-0.81%
2023/02/02	5	55.54	17.2	56.11	56.40	-12.2	3,504	-0.35%
2023/02/01	48	54.97	6	54.77	55.00	42	3,320	1.26%
2023/01/31	7	54.51	1	54.50	54.20	6	3,260	0.18%
2023/01/30	7	55.04	10.2	55.27	55.40	-3.2	3,155	-0.10%
2023/01/17	1.1	52.21	2	52.15	52.20	-1	2,909	-0.03%
2023/01/16	0	52.70	0	0.00	52.40	0	2,922	0.00%
2023/01/12	2	53.90	2	53.00	52.70	0	2,949	0.00%
2023/01/11	2	53.45	10.1	53.70	53.80	-8.1	2,937	-0.27%
2023/01/10	2	53.35	21	53.12	53.40	-19	2,918	-0.65%
2023/01/09	9	53.12	13.1	53.13	53.20	-4.1	2,923	-0.14%
2023/01/06	58	51.79	92	52.22	52.40	-34	2,890	-1.18%
2023/01/04	42	51.70	42	51.35	51.40	0	2,869	0.00%
2023/01/03	0	50.80	1	52.20	51.30	-1	2,882	-0.03%
2022/12/30	70	51.85	31	52.10	51.90	39	2,868	1.36%
2022/12/29	2	51.25	3	51.57	51.00	-1	2,841	-0.04%
2022/12/28	66	52.37	103	52.29	52.30	-37	2,828	-1.31%	大賣/
2022/12/27	0	0.00	1	51.90	52.00	-1	2,786	-0.04%
2022/12/26	6	51.67	2	51.20	51.10	4	2,790	0.14%
2022/12/23	1	51.20	0	0.00	51.40	1	2,805	0.04%
2022/12/22	109	51.85	74	52.11	52.00	35	2,833	1.24%	大買/
2022/12/21	1	51.20	0.5	51.25	50.60	0.5	2,832	0.02%
2022/12/20	6	51.91	10	51.42	51.00	-4	2,826	-0.14%
2022/12/19	1.3	52.08	0	0.00	51.90	1.3	2,840	0.04%
2022/12/16	0	0.00	2	53.00	52.60	-2	2,839	-0.07%
2022/12/15	1	53.50	0	0.00	53.80	1	2,802	0.04%
2022/12/14	2	53.45	2	53.70	53.70	0	2,803	0.00%
2022/12/13	15	53.87	10.1	53.90	53.70	4.9	2,770	0.18%
2022/12/12	5	52.80	0	0.00	52.80	5	2,691	0.19%
2022/12/09	9	52.94	2	53.15	53.20	7	2,735	0.26%
2022/12/08	0	0.00	15	52.77	52.70	-15	2,718	-0.55%
2022/12/07	4	52.38	1	52.80	52.80	3	2,711	0.11%
2022/12/06	0	0.00	3	53.30	53.20	-3	2,685	-0.11%
2022/12/05	35	54.29	9.1	54.62	54.20	25.9	2,636	0.98%
2022/12/02	31	53.31	52.7	53.83	54.00	-21.7	2,540	-0.85%
2022/12/01	7	52.46	17	52.06	51.90	-10	2,378	-0.42%
2022/11/30	12	50.65	16.2	51.77	52.10	-4.2	2,386	-0.18%
2022/11/29	3	49.90	0	0.00	50.10	3	2,294	0.13%
2022/11/25	5	50.00	3	49.85	49.95	2	2,287	0.09%
2022/11/24	2	49.78	7	49.84	49.85	-5	2,284	-0.22%
2022/11/23	1	50.20	0	0.00	49.75	1	2,299	0.04%
2022/11/22	9	49.82	10	49.95	50.00	-1	2,324	-0.04%
2022/11/21	10	49.53	0	0.00	49.55	10	2,355	0.42%
2022/11/18	11	50.09	9	49.78	49.65	2	2,364	0.08%
2022/11/17	1	49.85	1	50.00	49.90	0	2,354	0.00%
2022/11/16	41	49.78	42	50.01	50.10	-1	2,340	-0.04%
2022/11/15	14	49.81	9	49.67	49.60	5	2,273	0.22%
2022/11/14	15	49.58	10.1	49.26	49.50	5	2,234	0.22%
2022/11/11	4	48.64	4	48.54	48.85	0	2,177	0.00%
2022/11/10	20.1	47.95	25	47.68	47.55	-5	2,115	-0.23%
2022/11/09	6	48.06	10.1	47.95	48.20	-4.1	2,098	-0.19%
2022/11/08	10	46.75	7	46.76	46.85	3	2,079	0.14%
2022/11/07	10	46.25	2	46.20	46.30	8	2,114	0.38%
2022/11/04	0	45.75	0	0.00	45.65	0	2,160	0.00%
2022/11/03	0	45.70	2	45.50	45.55	-2	2,187	-0.09%
2022/11/02	1	45.70	1	45.80	45.70	0	2,194	0.00%
2022/11/01	0	45.60	1	45.40	45.45	-1	2,199	-0.05%
2022/10/31	2	45.50	0	0.00	45.20	2	2,201	0.09%
2022/10/28	1	45.46	0	0.00	45.50	1	2,201	0.05%
2022/10/27	3	45.95	48	45.85	45.85	-45	2,203	-2.04%
2022/10/26	5	45.50	5	45.65	45.50	0	2,227	0.00%
2022/10/25	1	45.50	0	0.00	45.75	1	2,229	0.04%
2022/10/24	0	0.00	1	46.50	45.95	-1	2,225	-0.04%
2022/10/21	1	45.50	1	46.50	45.60	0	2,226	0.00%
2022/10/20	1	45.50	1.1	45.38	45.95	-0.1	2,224	0.00%
2022/10/19	6.1	46.00	0	0.00	46.00	6.1	2,210	0.27%
2022/10/18	2	46.43	1	47.55	46.30	1	2,214	0.05%
2022/10/17	0	0.00	9	46.34	46.45	-9	2,258	-0.40%
2022/10/14	0	0.00	2	46.30	46.10	-2	2,267	-0.09%
2022/10/13	4	45.71	29	45.77	45.25	-25	2,296	-1.09%
2022/10/12	2	46.10	2	46.50	46.15	0	2,271	0.00%
2022/10/11	28	46.79	1.1	46.60	46.35	26.9	2,287	1.18%
2022/10/07	1.1	47.25	2	47.40	47.40	-0.9	2,296	-0.04%
2022/10/06	0	0.00	3	47.00	47.00	-3	2,319	-0.13%
2022/10/05	7	46.67	2.2	46.89	46.55	4.8	2,364	0.21%
2022/10/04	7	45.88	5	46.05	46.05	2	2,371	0.08%
2022/10/03	0	0.00	1	45.50	45.30	-1	2,379	-0.04%
2022/09/30	0.2	45.70	1	45.65	45.85	-0.8	2,401	-0.03%
2022/09/29	0	0.00	11	45.66	45.95	-11	2,429	-0.45%
2022/09/28	10.1	45.30	0	0.00	45.15	10.1	2,452	0.41%
2022/09/26	5.1	45.85	2	46.05	45.80	3.1	2,514	0.12%
2022/09/23	0.1	46.95	0	0.00	46.75	0.1	2,600	0.00%
2022/09/22	1.1	46.95	0	0.00	47.20	1.1	2,734	0.04%
2022/09/21	0.2	47.55	0	0.00	47.35	0.2	2,775	0.01%
2022/09/19	0	0.00	1	48.05	48.00	-1	2,802	-0.04%
2022/09/16	4	48.28	2	48.20	48.00	2	2,831	0.07%
2022/09/15	0	0.00	1	49.10	48.90	-1	2,827	-0.04%
2022/09/14	2	48.75	2	49.10	48.85	0	2,866	0.00%
2022/09/13	0	0.00	4	49.85	49.80	-4	2,901	-0.14%
2022/09/12	0	0.00	2	49.05	49.00	-2	3,011	-0.07%
2022/09/08	0	0.00	2	47.85	48.10	-2	3,178	-0.06%
2022/09/07	1	47.35	2	47.25	47.15	-1	3,249	-0.03%
2022/09/06	7	48.83	0	0.00	48.15	7	3,297	0.21%
2022/09/05	11	50.27	0	0.00	50.10	11	3,312	0.33%
2022/09/02	0	0.00	2	50.10	50.10	-2	3,404	-0.06%
2022/09/01	6	50.23	0	0.00	50.20	6	3,454	0.17%
2022/08/31	0	0.00	1	50.70	50.60	-1	3,532	-0.03%
2022/08/30	6	50.33	3	50.50	50.60	3	3,605	0.08%
2022/08/29	5.4	50.34	2	50.40	50.20	3.4	3,669	0.09%
2022/08/26	8	51.23	11.1	51.49	51.60	-3.1	3,781	-0.08%
2022/08/25	1	50.50	0	0.00	50.70	1	4,102	0.02%
2022/08/24	1	50.20	0	0.00	50.30	1	4,467	0.02%
2022/08/22	2	50.40	7	50.24	50.20	-5	6,194	-0.08%
2022/08/19	4	50.10	8	50.45	50.60	-4	6,346	-0.06%
2022/08/18	0	0.00	0.1	50.30	50.20	-0.1	6,430	0.00%
2022/08/16	1	50.40	1	50.40	50.40	0	6,623	0.00%
2022/08/15	2	50.55	1	50.60	50.40	1	6,717	0.01%
2022/08/12	3	51.00	1.3	51.20	51.10	1.8	6,721	0.03%
2022/08/11	6	50.47	3.2	50.60	50.60	2.8	6,755	0.04%
2022/08/10	3	49.80	6.1	49.57	49.80	-3.1	6,770	-0.05%
2022/08/09	0	0.00	1	48.95	49.10	-1	6,837	-0.01%
2022/08/08	1	48.25	2	48.30	48.60	-1	6,957	-0.01%
2022/08/05	50	48.85	1	48.85	48.85	49	7,083	0.69%
2022/08/04	0	0.00	18	48.01	47.95	-18	7,101	-0.25%
2022/08/03	1	48.30	0	0.00	48.10	1	7,121	0.01%
2022/08/02	4.1	48.62	3	48.35	48.30	1.1	7,144	0.02%
2022/08/01	5	49.36	2	49.65	49.50	3	7,140	0.04%
2022/07/29	2	49.38	17	49.25	49.25	-15	7,144	-0.21%
2022/07/28	1	49.25	0	0.00	49.30	1	7,157	0.01%
2022/07/27	21	49.00	10	49.00	49.00	11	7,182	0.15%
2022/07/26	2	48.85	2	48.80	48.70	0	7,202	0.00%
2022/07/25	0	0.00	1	49.00	49.20	-1	7,216	-0.01%
2022/07/22	8	49.47	2	49.20	49.20	6	7,219	0.08%
2022/07/21	2	48.55	1	48.74	48.75	1	7,194	0.01%
2022/07/20	2	47.85	6	47.47	47.50	-4	7,182	-0.06%
2022/07/19	0	46.95	29	47.03	46.90	-29	7,176	-0.40%
2022/07/18	0	0.00	38.2	47.10	47.00	-38.2	7,226	-0.53%
2022/07/15	8	46.48	3	46.47	46.60	5	7,237	0.07%
2022/07/14	68	46.80	2	46.80	46.80	66	7,239	0.91%
2022/07/13	7	46.84	3.2	47.02	47.05	3.9	7,246	0.05%
2022/07/12	0.1	45.75	0	0.00	45.70	0.1	7,211	0.00%
2022/07/11	0.2	46.20	0	0.00	46.25	0.2	7,196	0.00%
2022/07/08	3	46.52	0	0.00	46.05	3	7,190	0.04%
2022/07/07	5	46.00	0	0.00	46.25	5	7,184	0.07%
2022/07/06	9	45.99	0	0.00	45.10	9	7,162	0.13%
2022/07/05	0.1	46.25	0	0.00	46.55	0.1	7,137	0.00%
2022/07/04	3	46.08	0.3	46.40	45.70	2.8	7,133	0.04%
2022/07/01	4.6	47.97	23.1	47.36	47.00	-18.6	7,121	-0.26%
2022/06/30	13.3	49.55	2	50.00	49.30	11.3	7,040	0.16%
2022/06/29	1.1	52.22	25	52.22	52.20	-24	6,921	-0.35%
2022/06/28	1.2	53.03	0	0.00	53.10	1.2	6,904	0.02%
2022/06/27	0	0.00	1	53.80	53.60	-1	6,921	-0.01%
2022/06/24	17	52.81	2.6	52.78	52.70	14.5	6,897	0.21%
2022/06/23	4.1	52.85	4	52.80	52.50	0.1	6,879	0.00%
2022/06/22	5	53.44	3	54.60	53.20	2	6,844	0.03%
2022/06/21	16	54.46	5.4	54.35	54.60	10.6	6,830	0.16%
2022/06/20	6.3	53.66	0	0.00	52.90	6.3	6,795	0.09%
2022/06/17	10	54.65	9	54.23	55.50	1	6,680	0.01%
2022/06/16	4.1	55.80	0	0.00	55.20	4.1	6,524	0.06%
2022/06/15	23	56.71	6	56.82	56.20	17	6,514	0.26%
2022/06/14	3.3	55.65	6	55.57	56.40	-2.7	6,485	-0.04%
2022/06/13	1	56.00	20	55.70	55.50	-19	6,436	-0.30%
2022/06/10	18	56.50	7	56.53	56.40	11	6,353	0.17%
2022/06/09	25	56.42	2	56.60	56.40	23	6,310	0.36%
2022/06/08	6	56.55	3	56.60	56.40	3	6,213	0.05%
2022/06/07	3	56.27	14	56.20	56.20	-11	6,155	-0.18%
2022/06/06	15	56.39	2	56.05	56.30	13	6,090	0.21%
2022/06/02	20	56.94	1	56.70	56.50	19	5,993	0.32%
2022/06/01	13.1	55.84	60	56.03	56.00	-47	5,706	-0.82%
2022/05/31	40	54.69	3.4	54.87	54.60	36.6	5,360	0.68%
2022/05/30	5.1	54.06	6	54.22	54.30	-0.9	3,832	-0.02%
2022/05/27	6	54.52	2	54.70	54.60	4	3,693	0.11%
2022/05/26	0	0.00	2	54.20	54.40	-2	3,640	-0.05%
2022/05/25	8.1	54.28	1	54.40	54.40	7.1	3,678	0.19%
2022/05/24	6	53.70	0	0.00	53.20	6	3,683	0.16%
2022/05/23	18	54.04	0	0.00	53.80	18	3,696	0.49%
2022/05/20	0.1	54.20	1	54.30	54.50	-0.9	3,641	-0.02%
2022/05/19	4.1	53.89	0	0.00	54.00	4.1	3,686	0.11%
2022/05/18	5.2	55.21	1	55.40	55.60	4.2	3,604	0.12%
2022/05/17	13.1	55.01	2	55.40	54.90	11.1	3,578	0.31%
2022/05/16	11.3	56.66	115	57.52	55.90	-103.8	3,497	-2.97%	大賣/鉅額交易
2022/05/13	21	59.19	55	58.49	58.50	-34	3,385	-1.00%
2022/05/12	1	60.80	3	61.23	61.00	-2	3,285	-0.06%
2022/05/11	0	0.00	3	60.90	61.30	-3	3,294	-0.09%
2022/05/10	1	60.90	2.2	61.40	61.50	-1.2	3,401	-0.04%
2022/05/09	21	60.17	0	0.00	60.50	21	3,395	0.62%
2022/05/06	22	60.22	0	0.00	60.50	22	3,424	0.64%
2022/05/05	0	0.00	3	61.03	61.30	-3	3,468	-0.09%
2022/05/04	0	0.00	11.2	60.42	60.80	-11.2	3,484	-0.32%
2022/05/03	1	59.50	3	59.43	59.90	-2	3,499	-0.06%
2022/04/29	2	58.95	5	58.74	59.00	-3	3,495	-0.09%
2022/04/28	2	58.40	3	58.60	59.00	-1	3,522	-0.03%
2022/04/27	13.1	57.72	9	58.33	58.50	4.1	3,536	0.11%
2022/04/26	12	59.16	0	0.00	59.40	12	3,534	0.34%
2022/04/25	9	59.00	3	59.43	59.50	6	3,530	0.17%
2022/04/22	2	60.05	13	60.20	60.60	-11	3,496	-0.31%
2022/04/20	3	60.23	0	0.00	60.50	3	3,461	0.09%
2022/04/18	0	0.00	1	60.10	60.60	-1	3,473	-0.03%
2022/04/15	1	60.60	1	60.50	60.60	0	3,480	0.00%
2022/04/13	1	61.00	2	61.25	61.40	-1	3,592	-0.03%
2022/04/12	1.3	60.17	1	60.20	60.20	0.3	3,788	0.01%
2022/04/11	4	60.60	5	60.30	60.20	-1	3,787	-0.03%
2022/04/08	4	60.80	1	61.00	60.80	3	3,784	0.08%
2022/04/07	4	60.93	33	61.02	60.80	-29	3,773	-0.77%
2022/04/06	14	61.99	0	0.00	61.80	14	3,737	0.37%
2022/04/01	12	62.01	1	62.00	62.10	11	3,705	0.30%
2022/03/31	2	62.95	1	63.50	62.80	1	3,688	0.03%
2022/03/30	0.3	62.30	0	0.00	62.60	0.3	3,663	0.01%
2022/03/28	2	62.30	0	63.10	63.20	2	3,650	0.05%
2022/03/25	0	0.00	1	63.10	62.80	-1	3,645	-0.03%
2022/03/24	0	0.00	2	63.25	63.30	-2	3,651	-0.05%
2022/03/23	2	62.85	1.2	62.73	62.70	0.8	3,669	0.02%
2022/03/22	0.2	62.70	1	62.90	62.80	-0.8	3,661	-0.02%
2022/03/21	5	62.20	1	62.70	62.30	4	3,677	0.11%
2022/03/18	1	62.20	41	63.10	62.70	-40	3,685	-1.09%
2022/03/17	40	62.51	2	62.65	62.90	38	3,647	1.04%
2022/03/16	5	61.04	0	0.00	61.40	5	3,647	0.14%
2022/03/15	2	61.45	15	61.10	61.20	-13	3,661	-0.35%
2022/03/14	2	62.05	0	0.00	62.10	2	3,671	0.05%
2022/03/11	1	62.30	0	0.00	62.40	1	3,733	0.03%
2022/03/10	1	62.80	1	63.00	63.00	0	3,775	0.00%
2022/03/08	0	0.00	6	63.05	61.90	-6	3,808	-0.16%
2022/03/07	10	61.99	0	0.00	62.60	10	3,803	0.26%
2022/03/04	4	63.78	1	64.20	63.70	3	3,830	0.08%
2022/03/03	1	64.70	0	0.00	64.70	1	3,864	0.03%
2022/03/02	3	64.60	6	64.90	64.80	-3	3,932	-0.08%
2022/03/01	1	64.90	28.1	64.80	64.80	-27.1	3,908	-0.69%
2022/02/25	55	63.79	34	63.76	63.80	21	3,836	0.55%
2022/02/24	8	64.10	25	63.68	63.70	-17	3,779	-0.45%
2022/02/23	3	64.50	23.3	64.27	64.60	-20.3	3,696	-0.55%
2022/02/22	5	63.28	1	63.90	63.90	4	3,637	0.11%
2022/02/21	12	63.65	10	63.85	64.00	2	3,645	0.05%
2022/02/18	30	62.88	1	63.20	63.00	29	3,636	0.80%
2022/02/17	8	63.45	21	63.17	63.10	-13	3,784	-0.34%
2022/02/16	0	0.00	3	62.50	62.90	-3	3,852	-0.08%
2022/02/15	0	0.00	2	62.30	62.00	-2	3,898	-0.05%
2022/02/14	2	62.20	0	0.00	62.30	2	4,021	0.05%
2022/02/11	15	62.83	1.1	63.00	63.30	13.9	4,071	0.34%
2022/02/10	11	63.04	15.5	63.26	63.60	-4.5	4,106	-0.11%
2022/02/09	0.2	61.38	0.1	61.30	61.40	0.1	4,034	0.00%
2022/02/08	2	60.40	7	61.01	61.10	-5	4,088	-0.12%
2022/02/07	5	60.20	0	0.00	60.20	5	4,198	0.12%
2022/01/26	4	60.20	10	60.40	60.00	-6	4,219	-0.14%
2022/01/25	8	60.74	2	60.60	60.40	6	4,375	0.14%
2022/01/21	2.1	61.72	1	62.40	62.00	1.1	4,417	0.02%
2022/01/20	11	61.32	10	61.70	62.00	1	4,457	0.02%
2022/01/19	6	62.18	0	0.00	62.00	6	4,484	0.13%
2022/01/18	7.1	62.91	0	0.00	62.60	7.1	4,506	0.16%
2022/01/17	0	0.00	0.1	62.30	62.40	-0.1	4,573	0.00%
2022/01/14	4	62.45	1	62.40	62.40	3	4,656	0.06%
2022/01/13	2.2	62.90	0	0.00	63.30	2.2	4,815	0.05%
2022/01/12	3	63.07	1	63.10	63.30	2	4,944	0.04%
2022/01/11	3	63.53	52.1	63.27	63.40	-49.1	5,062	-0.97%
2022/01/10	4.1	64.10	0	0.00	64.00	4.1	5,313	0.08%
2022/01/07	25	64.47	18	64.44	64.20	7	5,567	0.13%
2022/01/06	41	65.54	2	65.70	65.70	39	5,601	0.70%
2022/01/05	37	66.46	32.5	66.39	66.20	4.6	5,650	0.08%
2022/01/03	10.1	64.44	2	64.15	64.20	8.1	5,781	0.14%
2021/12/30	1	65.30	0	0.00	64.90	1	5,923	0.02%
2021/12/28	1	64.80	0	0.00	65.00	1	6,623	0.02%
2021/12/27	0.2	64.90	6	64.95	65.00	-5.8	7,234	-0.08%
2021/12/24	0	0.00	14	64.81	64.60	-14	7,497	-0.19%
2021/12/23	0	0.00	3	64.50	64.60	-3	7,932	-0.04%
2021/12/21	0	0.00	2	64.00	64.10	-2	8,253	-0.02%
2021/12/20	1.3	63.72	0	0.00	63.60	1.3	8,387	0.02%
2021/12/17	10	63.70	2	63.70	63.90	8	8,733	0.09%
2021/12/16	1	64.10	0	0.00	64.00	1	9,052	0.01%
2021/12/15	5	64.00	1	64.00	63.90	4	9,158	0.04%
2021/12/14	1	64.10	0	0.00	64.20	1	9,301	0.01%
2021/12/13	10	64.90	5.1	64.71	64.80	4.9	9,340	0.05%
2021/12/10	1	65.60	21	65.50	65.30	-20	9,585	-0.21%
2021/12/09	1	64.60	12.3	65.06	65.20	-11.3	9,552	-0.12%
2021/12/08	1	64.40	2	64.50	64.30	-1	9,529	-0.01%
2021/12/07	38	64.36	8	64.61	64.30	30	9,514	0.32%
2021/12/06	5.1	65.40	0	0.00	65.50	5.1	9,462	0.05%
2021/12/03	1	64.50	0	0.00	64.40	1	9,490	0.01%
2021/12/02	2	64.80	0	0.00	64.30	2	9,489	0.02%
2021/12/01	2	64.55	3	65.00	64.90	-1	9,490	-0.01%
2021/11/30	0	0.00	15.7	65.14	65.20	-15.7	9,519	-0.16%
2021/11/29	2	64.50	1	64.80	65.00	1	9,497	0.01%
2021/11/26	9	65.69	12	65.31	65.10	-3	9,469	-0.03%
2021/11/23	24	66.60	0	0.00	66.60	24	9,460	0.25%
2021/11/22	26.2	66.76	21	67.30	67.10	5.2	9,442	0.06%
2021/11/19	16	66.95	2	66.70	66.70	14	9,486	0.15%
2021/11/18	29	67.01	1.1	66.94	67.10	27.9	9,548	0.29%
2021/11/17	205	66.90	0	0.00	66.90	205	9,682	2.12%	大買/鉅額交易
2021/11/16	10	67.08	2	67.50	67.30	8	9,779	0.08%
2021/11/15	12	68.33	0	0.00	68.00	12	9,836	0.12%
2021/11/12	2.1	68.96	5	69.06	68.90	-2.9	9,928	-0.03%
2021/11/11	40	69.84	43	70.83	69.30	-3	9,930	-0.03%
2021/11/10	7	70.17	32	70.16	70.20	-25	9,851	-0.25%
2021/11/09	3	69.53	27.1	70.06	69.60	-24.1	9,853	-0.24%
2021/11/08	33	69.33	35	69.42	69.60	-2	9,847	-0.02%
2021/11/05	43	69.68	7	69.73	70.00	36	9,845	0.37%
2021/11/04	40	70.26	29	70.73	70.00	11	9,782	0.11%
2021/11/03	9	69.57	2	69.80	69.80	7	9,643	0.07%
2021/11/02	38	69.83	32.2	69.35	69.10	5.8	9,609	0.06%
2021/11/01	39	68.52	27	68.67	68.60	12	9,474	0.13%
2021/10/29	26	68.30	24	68.75	68.80	2	9,456	0.02%
2021/10/28	3	68.53	26.2	68.94	68.60	-23.2	9,393	-0.25%
2021/10/26	6	68.03	10	68.30	68.00	-4	9,311	-0.04%
2021/10/25	11	68.48	5	68.44	68.30	6	9,279	0.06%
2021/10/22	1	67.90	6	67.42	67.90	-5	9,259	-0.05%
2021/10/21	13	67.43	3	67.87	66.50	10	9,213	0.11%
2021/10/20	6	67.77	16	67.48	67.90	-10	9,154	-0.11%
2021/10/19	34	68.27	3	68.17	68.00	31	9,037	0.34%
2021/10/18	76	70.26	29.5	70.72	68.70	46.5	8,913	0.52%
2021/10/15	14.1	70.44	27	70.75	70.80	-12.9	8,729	-0.15%
2021/10/14	4	69.23	6	69.32	68.50	-2	8,527	-0.02%
2021/10/13	6	68.78	5.2	68.73	69.00	0.8	8,468	0.01%
2021/10/12	9	68.43	1.3	68.95	67.90	7.7	8,397	0.09%
2021/10/08	9	70.33	14	70.56	70.10	-5	8,305	-0.06%
2021/10/07	4.7	69.44	20	69.42	69.40	-15.3	8,151	-0.19%
2021/10/06	52	69.93	87	69.97	68.30	-35	8,078	-0.43%
2021/10/05	30	69.42	13.2	70.42	71.20	16.8	7,773	0.22%
2021/10/04	69	70.07	63.7	70.17	70.90	5.3	7,414	0.07%
2021/10/01	33	69.10	6.2	69.11	67.60	26.8	6,842	0.39%
2021/09/30	20	70.52	71.1	70.69	70.30	-51.1	6,600	-0.77%
2021/09/29	33.2	68.49	6	68.35	68.70	27.2	6,218	0.44%
2021/09/28	15	68.12	49.1	69.25	69.40	-34.1	6,209	-0.55%
2021/09/27	24	68.31	16	68.96	68.80	8	6,058	0.13%
2021/09/24	19	68.88	15	69.09	68.70	4	5,961	0.07%
2021/09/23	10.3	67.15	46.3	67.18	68.00	-36	5,645	-0.64%
2021/09/22	2	64.80	3.7	65.56	66.20	-1.7	5,330	-0.03%
2021/09/17	15	65.63	21.1	66.10	66.50	-6.1	5,240	-0.12%
2021/09/16	6	64.80	0	0.00	64.40	6	5,113	0.12%
2021/09/15	11.1	65.09	18.3	65.16	65.00	-7.2	5,073	-0.14%
2021/09/13	5	63.12	0	0.00	63.00	5	4,862	0.10%
2021/09/10	0	0.00	1	63.50	63.50	-1	4,890	-0.02%
2021/09/09	1.2	63.00	0	0.00	63.50	1.2	5,004	0.02%
2021/09/08	4	63.30	0	0.00	62.90	4	5,002	0.08%
2021/09/07	0	0.00	63	64.18	64.30	-63	4,951	-1.27%
2021/09/06	2	64.15	7	64.70	64.00	-5	4,946	-0.10%
2021/09/03	3	64.30	11	64.08	64.90	-8	4,952	-0.16%
2021/09/02	3	64.70	30	65.30	64.20	-27	4,909	-0.55%
2021/09/01	0	0.00	3	65.77	65.60	-3	4,851	-0.06%
2021/08/31	7	65.69	6	65.70	66.30	1	4,845	0.02%
2021/08/30	12	65.83	2	65.75	66.20	10	4,853	0.21%
2021/08/27	7	65.89	12	66.35	66.20	-5	4,900	-0.10%
2021/08/26	2	65.00	60	65.10	65.70	-58	4,919	-1.18%
2021/08/25	26	65.80	2	66.10	65.70	24	5,051	0.48%
2021/08/24	13	66.18	0	0.00	65.70	13	5,050	0.26%
2021/08/23	41	66.95	37.1	66.94	67.30	3.9	5,006	0.08%
2021/08/20	103	65.24	60.2	65.89	65.90	42.8	4,871	0.88%	大買/
2021/08/19	43	65.02	43	64.19	64.50	0	4,791	0.00%
2021/08/18	45	64.96	47.2	66.15	66.80	-2.2	4,610	-0.05%
2021/08/17	1	64.50	9	64.19	64.40	-8	4,482	-0.18%
2021/08/16	1	63.50	3	63.97	63.90	-2	4,440	-0.05%
2021/08/13	0	0.00	15	64.07	64.00	-15	4,433	-0.34%
2021/08/12	9	63.94	8	63.96	63.80	1	4,405	0.02%
2021/08/11	9	62.62	8	63.03	63.30	1	4,404	0.02%
2021/08/10	1	62.00	0	0.00	62.20	1	4,479	0.02%
2021/08/09	2	63.10	1.5	62.87	62.80	0.5	4,608	0.01%
2021/08/06	3.2	63.45	2	63.55	63.70	1.2	4,665	0.03%
2021/08/05	4.3	63.18	7	62.77	63.20	-2.8	4,772	-0.06%
2021/08/02	0	0.00	20	61.60	62.20	-20	5,105	-0.39%
2021/07/30	3	61.90	1	62.00	61.60	2	5,173	0.04%
2021/07/29	2	62.70	1	62.90	62.70	1	5,196	0.02%
2021/07/28	10.6	62.00	2	62.00	62.20	8.6	5,306	0.16%
2021/07/27	58	63.00	2	62.60	62.50	56	5,499	1.02%
2021/07/26	8.1	62.89	7	63.30	63.10	1.1	5,680	0.02%
2021/07/23	2	62.00	2	62.65	62.60	0	5,639	0.00%
2021/07/22	3.2	62.10	0	0.00	62.40	3.2	5,708	0.06%
2021/07/21	11.2	63.54	17	63.36	63.00	-5.8	5,794	-0.10%
2021/07/20	11.1	64.62	48	65.00	64.20	-37	5,755	-0.64%
2021/07/19	12.2	65.64	0	0.00	65.80	12.2	5,777	0.21%
2021/07/16	29	66.20	3	66.30	66.50	26	5,967	0.44%
2021/07/15	4.1	66.65	12	66.74	66.70	-7.9	6,086	-0.13%
2021/07/14	17.1	65.99	2	66.10	65.80	15.1	6,100	0.25%
2021/07/13	6.2	66.24	18	66.54	66.10	-11.8	6,153	-0.19%
2021/07/12	5	65.80	2	65.70	65.80	3	6,170	0.05%
2021/07/09	2.1	64.81	7	64.96	65.00	-5	6,253	-0.08%
2021/07/08	8.1	65.59	8	65.46	65.50	0.1	6,399	0.00%
2021/07/07	6	65.57	4	65.85	65.50	2	6,501	0.03%
2021/07/06	4	66.15	2	66.10	66.00	2	6,572	0.03%
2021/07/05	10.1	66.73	55.2	66.32	67.00	-45.1	6,628	-0.68%
2021/07/02	18	64.90	3	64.80	65.00	15	6,607	0.23%
2021/07/01	15	65.11	10.1	64.86	65.10	4.9	6,709	0.07%
2021/06/30	7	65.94	5.2	65.92	65.70	1.8	6,760	0.03%
2021/06/29	3	65.47	1.1	65.47	65.30	1.9	6,904	0.03%
2021/06/28	5	65.16	5	65.26	65.30	0	7,157	0.00%
2021/06/25	0	0.00	17.1	65.73	65.60	-17.1	7,238	-0.24%
2021/06/24	2	65.50	1	65.30	65.40	1	7,302	0.01%
2021/06/23	6	64.73	6.4	65.32	65.10	-0.4	7,422	-0.01%
2021/06/22	12	64.03	6	64.10	63.90	6	7,633	0.08%
2021/06/21	16	64.59	7	65.16	64.20	9	7,891	0.11%
2021/06/18	13.4	66.17	22	65.85	65.70	-8.6	8,989	-0.10%
2021/06/17	1	64.90	2	65.00	65.00	-1	9,076	-0.01%
2021/06/16	1	64.60	8	64.68	64.60	-7	9,342	-0.07%
2021/06/15	1	65.50	2	65.30	65.00	-1	9,745	-0.01%
2021/06/11	0	0.00	52	64.81	64.90	-52	10,415	-0.50%
2021/06/10	4	63.70	0	0.00	64.20	4	10,545	0.04%
2021/06/09	2.1	63.91	0	0.00	63.40	2.1	10,719	0.02%
2021/06/08	0	0.00	1	64.80	64.40	-1	11,187	-0.01%
2021/06/07	7	63.47	2.2	63.19	63.50	4.8	11,381	0.04%
2021/06/04	6	63.95	3	64.13	64.00	3	11,419	0.03%
2021/06/03	13	65.13	11	65.54	65.10	2	11,503	0.02%
2021/06/02	32	66.80	9	66.86	65.90	23	11,547	0.20%
2021/06/01	1	66.20	12	66.42	66.40	-11	11,512	-0.10%
2021/05/31	3	65.27	4	65.55	65.30	-1	11,685	-0.01%
2021/05/28	4	64.90	0	0.00	64.60	4	11,746	0.03%
2021/05/27	5.1	63.78	5	64.20	64.00	0.1	11,840	0.00%
2021/05/26	0.2	63.90	0.5	64.00	64.00	-0.4	12,006	0.00%
2021/05/25	11	64.18	4	64.15	64.30	7	12,460	0.06%
2021/05/21	0.2	63.50	3	63.67	63.10	-2.8	13,201	-0.02%
2021/05/20	5	62.60	2	62.70	62.20	3	13,440	0.02%
2021/05/19	2	62.05	4	62.23	62.10	-2	13,616	-0.01%
2021/05/18	8	62.38	22	61.10	62.70	-14	13,799	-0.10%
2021/05/17	7	57.61	6	58.60	57.80	1	13,988	0.01%
2021/05/14	2	61.20	2	62.35	60.90	0	14,093	0.00%
2021/05/13	8	61.14	24.2	61.21	61.20	-16.2	14,457	-0.11%
2021/05/12	20.1	59.04	17	59.99	59.80	3.1	14,679	0.02%
2021/05/11	16	62.72	3	62.60	62.00	13	15,153	0.09%
2021/05/10	6	65.17	1	65.30	65.40	5	15,223	0.03%
2021/05/07	6	65.88	21	65.67	66.20	-15	15,477	-0.10%
2021/05/06	38.1	64.03	0.2	64.33	64.40	37.8	15,780	0.24%
2021/05/05	17.1	64.53	12.4	65.33	63.60	4.7	16,217	0.03%
2021/05/04	24.1	64.32	3	64.90	64.20	21.1	16,250	0.13%
2021/05/03	286	67.70	28.3	67.73	66.70	257.7	16,320	1.58%	大買/鉅額交易
2021/04/29	52	69.10	4	69.25	69.00	48	16,341	0.29%
2021/04/28	35.1	70.13	2	70.30	69.70	33.1	16,457	0.20%
2021/04/27	5.3	70.71	50.5	70.78	70.70	-45.2	16,704	-0.27%
2021/04/26	2	70.30	18	69.73	69.60	-16	16,916	-0.09%
2021/04/23	7	69.74	27	69.11	69.60	-20	17,894	-0.11%
2021/04/22	64.1	70.08	180	70.30	69.30	-116	19,364	-0.60%	大賣/鉅額交易
2021/04/21	30	71.16	582	71.29	70.80	-552	21,177	-2.61%	大賣/鉅額交易
2021/04/20	13	70.83	30	71.38	71.00	-17	23,422	-0.07%
2021/04/19	17.4	71.04	14	71.02	71.10	3.4	24,127	0.01%
2021/04/16	12.1	71.65	2.2	71.61	71.70	9.9	24,288	0.04%
2021/04/15	8	70.40	4	70.68	70.80	4	24,357	0.02%
2021/04/14	44	71.37	1	72.00	71.10	43	24,344	0.18%
2021/04/13	38	72.66	36	72.90	72.10	2	24,468	0.01%
2021/04/12	18	72.44	4.4	72.33	72.10	13.6	24,572	0.06%
2021/04/09	41	72.13	10	72.00	72.00	31	24,711	0.13%
2021/04/08	82	72.31	8	72.30	72.30	74	24,687	0.30%
2021/04/07	25	72.69	131.5	72.92	73.10	-106.5	24,603	-0.43%	大賣/鉅額交易
2021/04/06	29	72.25	2	72.10	72.10	27	24,526	0.11%
2021/04/01	81.2	71.85	10	71.86	71.90	71.2	24,495	0.29%
2021/03/31	711.4	73.19	2	72.95	72.60	709.4	24,416	2.91%	大買/鉅額交易
2021/03/30	18	74.38	316.4	74.70	74.80	-298.4	24,191	-1.23%	大賣/鉅額交易
2021/03/29	17	74.20	6	74.32	74.10	11	24,121	0.05%
2021/03/26	264.1	73.71	15	73.95	73.80	249.1	24,108	1.03%	大買/鉅額交易
2021/03/25	24	74.73	423	74.73	74.10	-399	24,013	-1.66%	大賣/鉅額交易
2021/03/24	24	76.03	23.3	75.51	75.40	0.7	23,836	0.00%
2021/03/23	98.1	77.15	288.4	78.48	76.10	-190.3	23,564	-0.81%	大賣/鉅額交易
2021/03/22	33.1	73.19	40.5	73.86	74.00	-7.4	22,465	-0.03%
2021/03/19	71.1	73.50	45	73.49	73.00	26.1	22,308	0.12%
2021/03/18	86	74.76	73	75.00	74.80	13	22,105	0.06%
2021/03/17	123	73.54	50	74.55	73.40	73	21,765	0.34%	大買/
2021/03/16	37.1	72.75	31.3	72.96	72.50	5.8	21,200	0.03%
2021/03/15	68.3	72.53	7	72.44	72.80	61.3	21,150	0.29%
2021/03/12	184	72.83	67.6	72.81	73.30	116.4	21,192	0.55%	大買/鉅額交易
2021/03/11	111.5	71.24	42.2	71.19	71.30	69.3	21,120	0.33%	大買/
2021/03/10	300	70.08	15	69.80	69.60	285	20,960	1.36%	大買/鉅額交易
2021/03/09	11.1	68.35	7	68.23	69.00	4.1	20,933	0.02%
2021/03/08	7	69.57	1	69.80	69.00	6	20,785	0.03%
2021/03/05	17	70.49	13.2	70.36	70.00	3.8	20,689	0.02%
2021/03/04	19.1	70.82	29	71.02	70.50	-9.9	20,660	-0.05%
2021/03/03	2.1	69.97	4	70.68	70.80	-1.9	20,431	-0.01%
2021/03/02	15	69.95	9	70.12	69.30	6	20,303	0.03%
2021/02/26	22.3	70.29	5.1	70.20	70.00	17.3	20,163	0.09%
2021/02/25	62	71.89	24	71.90	71.30	38	19,931	0.19%
2021/02/24	47	71.76	45	72.07	70.60	2	19,489	0.01%
2021/02/23	15	69.19	4	69.38	69.70	11	18,843	0.06%
2021/02/22	41	70.00	29	70.00	69.70	12	18,685	0.06%
2021/02/19	28.1	69.04	5	69.24	69.40	23.1	18,424	0.13%
2021/02/18	14	70.24	7	70.30	70.20	7	18,213	0.04%
2021/02/17	16.1	69.91	3	69.83	69.90	13.1	17,982	0.07%
2021/02/05	30	70.80	11	70.84	70.40	19	17,708	0.11%
2021/02/04	84	70.52	65.1	70.22	70.40	18.9	17,457	0.11%
2021/02/03	35	72.75	19	73.03	72.50	16	17,039	0.09%
2021/02/02	79.5	75.41	51	74.33	73.60	28.5	16,672	0.17%
2021/02/01	10.2	73.56	5	74.44	74.90	5.1	15,953	0.03%
2021/01/29	34	77.29	17	75.85	74.80	17	15,757	0.11%
2021/01/28	42	77.30	18	77.01	77.20	24	15,459	0.16%
2021/01/27	42	77.37	67	77.34	78.20	-25	15,072	-0.17%
2021/01/26	40	75.20	3.3	74.81	74.40	36.7	14,563	0.25%
2021/01/25	24	74.83	52.4	76.38	75.30	-28.4	14,395	-0.20%
2021/01/22	17.5	73.82	20	74.67	75.60	-2.5	14,088	-0.02%
2021/01/21	15	73.57	5	73.50	72.50	10	13,851	0.07%
2021/01/20	17	73.89	84	74.15	72.10	-67	13,646	-0.49%
2021/01/19	19	76.12	35	75.98	76.00	-16	13,299	-0.12%
2021/01/18	38.2	75.22	56.2	76.49	77.30	-18	12,960	-0.14%
2021/01/15	149	77.47	138	76.57	75.60	11	11,917	0.09%	大買/大賣/
2021/01/14	278.1	75.58	149.3	76.06	76.90	128.8	10,349	1.24%	大買/大賣/鉅額交易
2021/01/13	134.2	69.68	97.3	70.31	72.80	36.9	8,308	0.44%	大買/
2021/01/12	45	67.70	37.2	67.70	67.70	7.9	5,923	0.13%
2021/01/11	3	61.60	27	61.60	61.60	-24	5,142	-0.47%
2021/01/08	10	54.80	6.6	55.02	56.00	3.4	4,890	0.07%
2021/01/07	14	55.42	0	0.00	55.60	14	4,712	0.30%
2021/01/06	10	56.32	10.3	56.64	55.70	-0.3	4,613	-0.01%
2021/01/05	17	56.30	14.2	56.26	56.10	2.9	4,309	0.07%
2021/01/04	18.2	55.16	13.1	55.21	55.60	5	4,071	0.12%
2020/12/31	1	53.90	0	0.00	53.40	1	3,844	0.03%
2020/12/30	19	53.50	0	0.00	53.60	19	3,760	0.51%
2020/12/29	1	53.70	0.2	53.80	53.40	0.8	3,724	0.02%
2020/12/28	7	54.09	1.7	54.44	54.00	5.3	3,684	0.14%
2020/12/25	23.5	53.75	4	53.38	53.70	19.5	3,627	0.54%
2020/12/24	5	53.14	6	53.18	52.70	-1	3,521	-0.03%
2020/12/23	8	52.08	0	0.00	52.10	8	3,454	0.23%
2020/12/22	5	52.02	2	52.65	52.00	3	3,437	0.09%
2020/12/21	2	51.80	1.1	52.30	52.20	0.9	3,413	0.03%
2020/12/18	2	52.40	1.1	52.35	51.90	0.9	3,403	0.03%
2020/12/17	5	52.70	1	52.90	52.60	4	3,360	0.12%
2020/12/16	2.6	52.44	1.1	52.61	52.90	1.5	3,354	0.05%
2020/12/15	3	52.40	22	52.30	52.00	-19	3,341	-0.57%
2020/12/14	21.2	53.27	2	53.35	52.70	19.2	3,279	0.59%
2020/12/11	7.2	53.05	1	52.70	53.00	6.2	3,205	0.19%
2020/12/10	14.1	53.76	1	53.60	53.20	13.1	3,128	0.42%
2020/12/09	9.4	54.89	12	54.76	54.70	-2.7	2,998	-0.09%
2020/12/08	34.1	55.42	7	55.24	54.70	27.1	2,877	0.94%
2020/12/07	26	54.50	28.1	54.82	56.30	-2.1	2,632	-0.08%
2020/12/04	13.1	52.31	3	52.30	52.50	10.1	2,227	0.45%
2020/12/02	5	52.20	5	52.20	52.20	0	2,119	0.00%
2020/12/01	1	52.30	0	0.00	52.40	1	2,123	0.05%
2020/11/30	0.1	52.40	7	52.41	52.60	-6.9	2,111	-0.33%
2020/11/27	4.1	52.12	2	52.10	52.10	2.1	2,002	0.10%
2020/11/26	2	52.10	0	0.00	52.20	2	2,000	0.10%
2020/11/25	3	51.70	0.1	51.80	51.60	2.9	2,039	0.14%
2020/11/24	4	51.75	0	0.00	51.60	4	2,028	0.20%
2020/11/23	1.1	52.29	0	0.00	52.40	1.1	2,003	0.05%
2020/11/20	4	52.08	3	51.97	52.10	1	1,960	0.05%
2020/11/19	3	51.67	0	0.00	51.50	3	1,946	0.15%
2020/11/18	1	51.40	0	0.00	51.80	1	1,948	0.05%
2020/11/17	3	51.30	1	51.40	51.30	2	1,939	0.10%
2020/11/16	0	51.20	0	0.00	51.50	0	1,987	0.00%
2020/11/13	5	51.14	0	0.00	51.00	5	1,988	0.25%
2020/11/12	0.1	52.00	0	0.00	52.30	0.1	1,946	0.00%
2020/11/11	3	51.83	2	51.95	52.30	1	1,952	0.05%
2020/11/10	1	51.90	2	51.80	51.60	-1	1,934	-0.05%
2020/11/05	0.5	51.20	0	0.00	51.20	0.5	1,984	0.03%
2020/11/04	0.1	51.50	0	0.00	51.10	0.1	1,995	0.01%
2020/11/03	0	0.00	0	50.83	51.10	0	2,012	0.00%
2020/10/29	2	50.15	0	0.00	50.40	2	2,036	0.10%
2020/10/28	1	51.00	5	51.20	51.00	-4	2,052	-0.19%
2020/10/26	2	51.50	4	51.53	51.40	-2	2,098	-0.10%
2020/10/22	1	51.40	2	51.30	51.30	-1	2,165	-0.05%
2020/10/21	1	51.60	0	0.00	51.40	1	2,221	0.05%
2020/10/20	2	51.55	0	0.00	51.60	2	2,272	0.09%
2020/10/19	0	0.00	2	51.90	51.90	-2	2,330	-0.09%
2020/10/16	1	51.20	1	51.70	51.20	0	2,420	0.00%
2020/10/15	1	51.40	0	0.00	51.40	1	2,494	0.04%
2020/10/14	3	52.23	2	51.90	51.80	1	2,580	0.04%
2020/10/13	1	51.60	1	51.70	52.00	0	2,672	0.00%
2020/10/12	1	51.80	1	51.90	52.00	0	2,723	0.00%
2020/10/07	2	51.50	1	51.50	51.40	1	2,825	0.04%
2020/10/06	3	51.80	1	52.30	51.90	2	2,864	0.07%
2020/10/05	1	51.10	0	0.00	51.00	1	2,886	0.03%
2020/09/30	1	51.30	0	0.00	51.50	1	2,926	0.03%
2020/09/28	0	0.00	1	51.10	51.00	-1	3,033	-0.03%
2020/09/24	5.2	50.45	1	50.30	50.30	4.2	3,106	0.14%
2020/09/23	1	51.10	0	0.00	51.40	1	3,069	0.03%
2020/09/22	1	52.40	0	0.00	52.00	1	3,132	0.03%
2020/09/21	6	53.02	2	53.10	53.00	4	3,162	0.13%
2020/09/18	1	53.00	0	0.00	52.60	1	3,183	0.03%
2020/09/16	2	53.35	2	53.00	53.00	0	3,255	0.00%
2020/09/15	0.5	53.20	2	53.00	53.20	-1.5	3,260	-0.05%
2020/09/10	1	52.30	0	0.00	52.30	1	3,385	0.03%
2020/09/09	0	0.00	1	52.20	52.10	-1	3,405	-0.03%
2020/09/08	1	52.40	0	0.00	52.30	1	3,422	0.03%
2020/09/07	0	0.00	1	53.10	52.70	-1	3,443	-0.03%
2020/09/04	2	52.55	2	52.80	52.50	0	3,478	0.00%
2020/09/03	3	53.93	2	53.90	53.30	1	3,473	0.03%
2020/09/02	1	53.40	2	53.30	53.40	-1	3,466	-0.03%
2020/09/01	0	0.00	1	53.20	53.00	-1	3,495	-0.03%
2020/08/31	0	0.00	1	53.00	52.20	-1	3,513	-0.03%
2020/08/28	3	52.67	0	0.00	53.00	3	3,494	0.09%
2020/08/27	0	0.00	1	53.30	53.10	-1	3,529	-0.03%
2020/08/26	2	53.00	7	53.26	53.30	-5	3,540	-0.14%
2020/08/25	0	0.00	3	52.77	53.10	-3	3,558	-0.08%
2020/08/21	1.1	51.62	1	52.30	51.80	0.1	3,590	0.00%
2020/08/20	10	51.71	2.2	52.37	51.20	7.8	3,581	0.22%
2020/08/19	2	54.30	1	53.80	53.50	1	3,523	0.03%
2020/08/18	1	53.60	1	54.00	54.00	0	3,510	0.00%
2020/08/17	0	0.00	1	53.60	54.30	-1	3,521	-0.03%
2020/08/14	3	53.13	1	53.40	53.60	2	3,521	0.06%
2020/08/13	2	53.10	3	53.23	53.10	-1	3,519	-0.03%
2020/08/12	2	53.40	1	53.60	53.60	1	3,485	0.03%
2020/08/11	2	54.10	0	54.30	53.70	2	3,501	0.06%
2020/08/10	1	54.30	0	0.00	54.40	1	3,522	0.03%
2020/08/07	4	54.35	1	54.30	54.30	3	3,561	0.08%
2020/08/06	2	54.60	14	54.92	54.80	-12	3,566	-0.34%
2020/08/05	4	54.80	0	0.00	54.50	4	3,592	0.11%
2020/08/04	1	54.40	0	0.00	54.50	1	3,614	0.03%
2020/08/03	1	53.90	10	54.00	53.90	-9	3,640	-0.25%
2020/07/31	2	54.45	0	0.00	54.20	2	3,640	0.05%
2020/07/30	2	54.40	2	54.45	54.80	0	3,669	0.00%
2020/07/29	9	53.70	1	54.00	53.70	8	3,676	0.22%
2020/07/28	2	53.90	1	54.50	53.60	1	3,734	0.03%
2020/07/27	99	53.71	6	53.95	53.60	93	3,923	2.37%
2020/07/24	4	54.73	10	54.30	54.20	-6	3,912	-0.15%
2020/07/23	11	56.05	7	55.99	55.30	4	3,881	0.10%
2020/07/22	0	0.00	3	57.93	58.00	-3	3,845	-0.08%
2020/07/21	4	57.58	6	57.07	57.60	-2	3,757	-0.05%
2020/07/20	3	56.73	0	0.00	56.90	3	3,695	0.08%
2020/07/16	1	57.60	12	57.67	58.00	-11	3,580	-0.31%
2020/07/14	11	58.04	2.2	58.25	57.70	8.8	3,530	0.25%
2020/07/10	6	57.35	5	57.40	57.10	1	3,528	0.03%
2020/07/09	1	58.00	13	58.21	58.00	-12	3,536	-0.34%
2020/07/08	0	0.00	2	57.90	58.20	-2	3,499	-0.06%
2020/07/07	4	57.63	1.5	58.37	57.90	2.5	3,496	0.07%
2020/07/06	1	57.80	0	0.00	57.80	1	3,540	0.03%
2020/07/03	2	57.45	0	0.00	57.00	2	3,549	0.06%
2020/07/02	5	57.06	0.2	57.40	57.40	4.8	3,543	0.14%
2020/07/01	7	57.33	7.5	57.22	57.00	-0.5	3,542	-0.01%
2020/06/30	0	0.00	6	56.25	56.50	-6	3,455	-0.17%
2020/06/29	9	55.21	1	55.30	55.20	8	3,419	0.23%
2020/06/24	2	55.80	11	55.83	55.90	-9	3,392	-0.27%
2020/06/19	3	54.50	1	55.00	54.10	2	3,365	0.06%
2020/06/17	1	54.70	0	0.00	54.50	1	3,313	0.03%
2020/06/16	2.1	54.25	1	54.30	54.10	1.1	3,379	0.03%
2020/06/15	1	53.60	0	0.00	53.10	1	3,485	0.03%
2020/06/12	2	53.55	2	53.55	53.80	0	3,523	0.00%
2020/06/11	1	54.80	2	55.20	54.50	-1	3,600	-0.03%
2020/06/10	2	55.65	0	0.00	55.70	2	3,628	0.06%
2020/06/09	10	55.30	0	0.00	55.40	10	3,744	0.27%
2020/06/08	6	55.53	2	55.65	55.80	4	3,846	0.10%
2020/06/05	1	55.40	0	0.00	55.50	1	3,834	0.03%
2020/06/04	6	55.00	0	0.00	55.20	6	3,822	0.16%
2020/06/03	0	0.00	4	55.15	55.20	-4	3,835	-0.10%
2020/06/01	0	0.00	3	54.37	54.00	-3	3,825	-0.08%
2020/05/28	1	54.20	1	54.10	53.70	0	3,791	0.00%
2020/05/27	0.3	54.30	1	54.30	54.30	-0.8	3,829	-0.02%
2020/05/25	0	0.00	7	52.71	53.20	-7	3,859	-0.18%
2020/05/22	0	0.00	1	54.40	53.60	-1	3,860	-0.03%
2020/05/20	5	54.60	1	54.50	54.70	4	3,844	0.10%
2020/05/19	0	0.00	1	54.20	54.50	-1	3,843	-0.03%
2020/05/18	5	53.88	2	54.00	53.70	3	3,845	0.08%
2020/05/15	11	54.83	2	54.45	54.80	9	3,815	0.24%
2020/05/14	1	55.80	0	0.00	55.50	1	3,778	0.03%
2020/05/13	1	56.90	0	0.00	56.80	1	3,739	0.03%
2020/05/12	1	56.30	1	57.00	56.50	0	3,743	0.00%
2020/05/11	2	57.50	1	57.70	57.40	1	3,742	0.03%
2020/05/08	0	0.00	1	56.30	56.20	-1	3,714	-0.03%
2020/05/07	2.2	56.05	3	56.07	56.00	-0.8	3,679	-0.02%
2020/05/06	8	55.75	3	55.80	55.50	5	3,663	0.14%
2020/05/05	3	55.83	9	56.19	55.90	-6	3,633	-0.17%
2020/05/04	5	55.56	3	55.93	56.30	2	3,626	0.06%
2020/04/30	26	57.82	8	57.90	57.60	18	3,581	0.50%
2020/04/28	1	54.60	0	0.00	54.60	1	3,425	0.03%
2020/04/27	0	0.00	2	54.40	54.60	-2	3,521	-0.06%
2020/04/24	5	53.80	0	0.00	53.60	5	3,505	0.14%
2020/04/22	2	51.75	1	52.40	53.10	1	3,514	0.03%
2020/04/21	0	0.00	4	53.08	52.40	-4	3,505	-0.11%
2020/04/20	1	54.40	0	0.00	54.40	1	3,478	0.03%
2020/04/17	5	54.76	1	54.50	54.50	4	3,472	0.12%
2020/04/16	2	54.10	0	0.00	54.00	2	3,419	0.06%
2020/04/10	1	53.90	4	54.20	54.30	-3	3,367	-0.09%
2020/04/09	4	56.38	6	55.27	54.80	-2	3,354	-0.06%
2020/04/08	1	52.70	12.5	52.65	53.40	-11.5	3,239	-0.35%
2020/04/06	0	0.00	6.1	49.86	49.95	-6.1	3,167	-0.19%
2020/04/01	2	49.23	0	0.00	49.00	2	3,164	0.06%
2020/03/31	1	49.30	0	0.00	49.50	1	3,161	0.03%
2020/03/26	2	49.80	1	49.65	49.65	1	3,135	0.03%
2020/03/25	1	49.90	0	0.00	49.95	1	3,165	0.03%
2020/03/24	1	48.55	0	0.00	48.75	1	3,153	0.03%
2020/03/23	0	0.00	4	47.15	46.95	-4	3,187	-0.13%
2020/03/20	4	49.10	6	48.63	49.50	-2	3,220	-0.06%
2020/03/19	4.4	47.44	9	46.61	46.20	-4.6	3,172	-0.15%
2020/03/18	2	50.10	2	50.40	50.00	0	3,119	0.00%
2020/03/17	11	50.09	16	50.84	51.00	-5	3,177	-0.16%
2020/03/16	0	0.00	1	53.00	52.00	-1	3,134	-0.03%
2020/03/13	11	50.35	66	50.96	53.30	-55	3,082	-1.78%
2020/03/12	10	55.43	13	54.64	55.20	-3	2,982	-0.10%
2020/03/11	1	58.20	4	58.10	58.10	-3	2,899	-0.10%
2020/03/10	1	58.00	3	58.17	58.10	-2	2,910	-0.07%
2020/03/09	0	0.00	14	57.98	58.50	-14	2,907	-0.48%
2020/03/06	7	58.79	1	58.60	58.50	6	2,863	0.21%
2020/03/05	0	0.00	1	59.70	59.90	-1	2,843	-0.04%
2020/03/04	1	59.00	2	59.20	59.00	-1	2,858	-0.03%
2020/03/03	5	59.60	0	0.00	59.20	5	2,843	0.18%
2020/03/02	9	58.74	1	59.20	58.70	8	2,850	0.28%
2020/02/27	1	59.60	0	0.00	59.50	1	2,885	0.03%
2020/02/26	1	59.30	0	0.00	59.60	1	2,863	0.03%
2020/02/25	0	0.00	10	59.50	59.90	-10	2,870	-0.35%
2020/02/24	4	60.03	0	0.00	60.10	4	2,888	0.14%
2020/02/21	3	60.60	0	0.00	60.50	3	2,895	0.10%
2020/02/20	2	60.70	0	0.00	60.70	2	2,941	0.07%
2020/02/19	0	0.00	4	61.10	61.10	-4	2,964	-0.13%
2020/02/18	0	0.00	3	60.30	60.40	-3	2,976	-0.10%
2020/02/14	1	61.40	0	0.00	61.20	1	3,032	0.03%
2020/02/13	2	61.25	0	0.00	61.30	2	3,058	0.07%
2020/02/12	0	0.00	2.2	61.29	61.20	-2.2	3,074	-0.07%
2020/02/10	12	60.08	1	60.60	60.40	11	3,125	0.35%
2020/02/07	2	61.00	1	61.10	61.40	1	3,186	0.03%
2020/02/06	0	0.00	1	61.60	61.60	-1	3,264	-0.03%
2020/02/05	1	60.50	0	0.00	61.00	1	3,438	0.03%
2020/02/04	14	60.06	0	0.00	61.00	14	3,554	0.39%
2020/02/03	3	59.03	0	0.00	59.30	3	3,564	0.08%
2020/01/31	4	60.80	0	0.00	60.50	4	3,521	0.11%
2020/01/30	8	60.24	0	0.00	59.80	8	3,507	0.23%
2020/01/20	1	66.00	1	66.30	65.90	0	3,396	0.00%
2020/01/17	2	65.90	0	0.00	66.00	2	3,405	0.06%
2020/01/16	0	0.00	5	65.30	65.20	-5	3,385	-0.15%
2020/01/14	0	0.00	1	65.50	65.60	-1	3,430	-0.03%
2020/01/13	1	65.10	0	0.00	65.00	1	3,435	0.03%
2020/01/08	0	0.00	2	64.30	64.30	-2	3,487	-0.06%
2020/01/07	2.1	64.71	5	65.30	65.00	-2.9	3,466	-0.08%
2020/01/06	1	65.10	1	65.30	65.30	0	3,461	0.00%
2020/01/02	2	66.50	0	0.00	66.30	2	3,487	0.06%
2019/12/31	2	66.20	0	0.00	66.20	2	3,517	0.06%
2019/12/30	0	0.00	0	66.70	66.60	0	3,513	0.00%
2019/12/27	2	67.00	0	0.00	67.00	2	3,513	0.06%
2019/12/24	2	67.00	0	0.00	67.00	2	3,508	0.06%
2019/12/23	2	67.30	2	67.60	67.60	0	3,526	0.00%
2019/12/20	0	0.00	1	67.60	67.60	-1	3,554	-0.03%
2019/12/19	4	68.65	0	0.00	68.60	4	3,560	0.11%
2019/12/17	10	68.60	1	68.40	68.80	9	3,610	0.25%
2019/12/16	11	69.36	2	69.50	69.20	9	3,592	0.25%
2019/12/13	3	69.07	3	69.00	68.80	0	3,596	0.00%
2019/12/12	0	0.00	1	69.40	68.80	-1	3,555	-0.03%
2019/12/11	1	68.70	4	68.65	68.80	-3	3,452	-0.09%
2019/12/09	0	0.00	2	67.70	67.90	-2	3,437	-0.06%
2019/12/06	1	66.00	0	0.00	67.30	1	3,411	0.03%
2019/12/05	5	67.50	0	0.00	67.50	5	3,385	0.15%
2019/12/03	0	0.00	1	67.10	67.00	-1	3,372	-0.03%
2019/11/29	0	0.00	8	67.00	66.60	-8	3,357	-0.24%
2019/11/27	0	0.00	1	68.10	68.10	-1	3,354	-0.03%
2019/11/26	0	0.00	6	68.17	68.50	-6	3,338	-0.18%
2019/11/22	8	67.10	0	0.00	67.40	8	3,274	0.24%
2019/11/20	0	0.00	3	66.93	67.20	-3	3,263	-0.09%
2019/11/19	4	66.88	4	67.20	67.20	0	3,257	0.00%
2019/11/18	5	65.88	1	66.50	66.70	4	3,230	0.12%
2019/11/14	5	65.16	0	0.00	65.00	5	3,202	0.16%
2019/11/11	4	65.88	0	0.00	65.90	4	3,172	0.13%
2019/11/08	3	67.43	14	67.68	67.00	-11	3,142	-0.35%
2019/11/07	11.1	66.48	3	66.60	66.70	8.1	3,104	0.26%
2019/11/06	11	67.75	12	68.06	67.50	-1	3,073	-0.03%
2019/11/05	14	69.01	3	68.63	68.90	11	3,033	0.36%
2019/11/04	9	68.33	13.3	69.00	69.30	-4.3	2,979	-0.14%
2019/11/01	1	67.20	2	66.90	67.30	-1	2,808	-0.04%
2019/10/31	2	65.40	0	0.00	65.20	2	2,718	0.07%
2019/10/30	2	65.70	0	0.00	65.50	2	2,742	0.07%
2019/10/29	1	65.20	0	0.00	65.40	1	2,737	0.04%
2019/10/28	2	64.80	1	64.70	64.90	1	2,706	0.04%
2019/10/25	16	64.72	0	0.00	64.70	16	2,717	0.59%
2019/10/24	0	0.00	1	65.30	65.30	-1	2,707	-0.04%
2019/10/23	0	0.00	0	65.30	65.40	0	2,745	0.00%
2019/10/22	1	66.20	2	65.95	65.70	-1	2,779	-0.04%
2019/10/21	3	64.70	3	65.50	65.60	0	2,781	0.00%
2019/10/17	2	65.00	0	0.00	65.20	2	2,780	0.07%
2019/10/16	1	64.10	0	0.00	64.50	1	2,760	0.04%
2019/10/09	1	63.30	0	0.00	63.00	1	2,835	0.04%
2019/10/08	4	64.05	3	64.53	64.50	1	2,855	0.04%
2019/10/07	2	63.40	1	63.80	63.50	1	2,938	0.03%
2019/10/04	2	64.55	0	0.00	64.80	2	2,897	0.07%
2019/09/25	0	0.00	1	65.80	66.00	-1	2,787	-0.04%
2019/09/23	5	65.30	0	0.00	65.90	5	2,699	0.19%
2019/09/20	3	65.67	17	66.25	65.60	-14	2,699	-0.52%
2019/09/19	0	0.00	11	65.17	64.90	-11	2,559	-0.43%
2019/09/16	10	64.55	4.4	64.52	64.70	5.6	2,502	0.23%
2019/09/12	16	64.09	11	63.94	64.30	5	2,507	0.20%
2019/09/11	0	0.00	2	63.70	63.60	-2	2,484	-0.08%
2019/09/10	0	0.00	1	63.30	63.40	-1	2,484	-0.04%
2019/09/06	2	63.80	2	63.60	63.40	0	2,511	0.00%
2019/09/05	0	0.00	0.2	63.30	63.30	-0.2	2,502	-0.01%
2019/09/03	0.1	63.40	0	0.00	62.50	0.1	2,487	0.00%
2019/09/02	0	0.00	2	63.45	63.50	-2	2,485	-0.08%
2019/08/29	0	0.00	0.5	62.30	62.20	-0.5	2,467	-0.02%
2019/08/26	0	0.00	1	63.00	62.70	-1	2,446	-0.04%
2019/08/23	0	0.00	12	64.21	64.30	-12	2,455	-0.49%
2019/08/16	2	61.75	0	0.00	62.80	2	2,439	0.08%
2019/08/13	0	0.00	3.2	61.60	61.30	-3.2	2,392	-0.13%
2019/08/12	5	60.90	7	62.17	61.90	-2	2,407	-0.08%
2019/08/07	4	60.38	0	0.00	60.20	4	2,408	0.17%
2019/08/06	6	60.90	3	60.87	60.80	3	2,402	0.12%
2019/08/05	1	60.50	0	0.00	60.50	1	2,382	0.04%
2019/08/02	6	61.60	0	0.00	61.30	6	2,362	0.25%
2019/07/30	0	0.00	1	64.20	64.30	-1	2,302	-0.04%
2019/07/29	0	0.00	16	64.64	64.80	-16	2,330	-0.69%
2019/07/25	0	0.00	12	64.60	64.60	-12	2,319	-0.52%
2019/07/24	13	66.79	4	66.90	66.70	9	2,282	0.39%
2019/07/23	10	67.32	0	0.00	67.30	10	2,217	0.45%
2019/07/18	2	66.80	0	0.00	66.80	2	2,149	0.09%
2019/07/17	18	66.73	0	0.00	66.80	18	2,178	0.83%
2019/07/16	1	67.30	0	0.00	67.10	1	2,170	0.05%
2019/07/15	0	0.00	3	65.80	66.10	-3	2,153	-0.14%
2019/07/12	1	66.70	10	65.90	66.10	-9	2,251	-0.40%
2019/07/11	0	0.00	2	65.85	65.90	-2	2,258	-0.09%
2019/07/03	1	63.90	0	0.00	64.10	1	2,500	0.04%
2019/07/01	0	0.00	8	64.00	64.10	-8	2,643	-0.30%
2019/06/27	0	0.00	3	63.30	63.40	-3	2,856	-0.11%
2019/06/25	1	63.90	0	0.00	63.60	1	2,931	0.03%
2019/06/24	4	63.90	1	64.00	64.10	3	2,941	0.10%
2019/06/21	0	0.00	7	64.11	64.20	-7	2,957	-0.24%
2019/06/20	0	0.00	1	63.40	63.60	-1	2,925	-0.03%
2019/06/19	2	62.00	0	0.00	62.10	2	2,921	0.07%
2019/06/18	3	61.00	0	0.00	61.40	3	2,912	0.10%
2019/06/17	0.4	62.00	0	0.00	61.80	0.4	2,902	0.01%
2019/06/14	2	62.00	0	0.00	62.10	2	2,889	0.07%
2019/06/13	10	62.00	1	61.90	61.90	9	2,889	0.31%
2019/06/12	1	62.00	0	0.00	61.80	1	3,043	0.03%
2019/06/11	0	0.00	1	61.90	61.90	-1	3,037	-0.03%
2019/06/05	1	61.50	1	61.90	61.50	0	3,074	0.00%
2019/06/04	0	0.00	0.1	61.80	61.60	-0.1	3,079	0.00%
2019/06/03	2	61.50	3	61.40	61.90	-1	3,089	-0.03%
2019/05/29	1	60.10	1	60.60	60.30	0	3,103	0.00%
2019/05/28	4	60.50	0	0.00	60.50	4	3,106	0.13%
2019/05/23	0	0.00	1	60.40	60.70	-1	3,155	-0.03%
2019/05/21	1	61.30	0	0.00	61.60	1	3,173	0.03%
2019/05/17	4	61.00	1	60.70	60.70	3	3,173	0.09%
2019/05/15	0	0.00	0.6	62.90	62.70	-0.6	3,145	-0.02%
2019/05/14	1	62.50	2	63.60	63.30	-1	3,151	-0.03%
2019/05/09	0	0.00	15	66.50	66.10	-15	3,183	-0.47%
2019/04/25	1	69.90	0	0.00	69.80	1	3,184	0.03%
2019/04/23	0	0.00	3	69.40	70.00	-3	3,261	-0.09%
2019/04/22	0	0.00	1	69.30	69.50	-1	3,237	-0.03%
2019/04/19	1.5	69.74	4	70.18	70.00	-2.5	3,250	-0.08%
2019/04/18	9	71.70	1	70.60	71.10	8	3,247	0.25%
2019/04/17	15	71.70	2	71.90	72.00	13	3,148	0.41%
2019/04/16	1	71.00	2	71.30	71.20	-1	3,099	-0.03%
2019/04/15	0	0.00	2	70.50	71.10	-2	3,044	-0.07%
2019/04/11	0.1	67.30	2	67.40	67.30	-1.9	2,906	-0.07%
2019/04/10	0	0.00	4	67.03	67.30	-4	2,869	-0.14%
2019/04/09	1	66.20	0	0.00	66.80	1	2,774	0.04%
2019/04/03	1	64.70	0	0.00	65.00	1	2,644	0.04%
2019/04/02	3	64.77	3	64.67	64.80	0	2,605	0.00%
2019/04/01	3	63.67	2	63.05	63.80	1	2,515	0.04%
2019/03/29	3	61.67	0	0.00	61.50	3	2,361	0.13%
2019/03/26	0	0.00	8	62.20	62.30	-8	2,285	-0.35%
2019/03/21	5	63.50	5	63.60	63.60	0	2,241	0.00%
2019/03/19	0	0.00	2	62.60	63.00	-2	2,303	-0.09%
2019/03/18	2	62.40	0	0.00	62.50	2	2,379	0.08%
2019/03/11	2	60.95	1	60.90	61.10	1	2,287	0.04%
2019/03/05	1	61.60	1	62.10	61.90	0	2,630	0.00%
2019/02/26	2	63.80	2	62.60	62.60	0	2,632	0.00%
2019/02/25	0	0.00	1	63.50	63.50	-1	2,614	-0.04%
2019/02/22	0	0.00	1	62.30	62.30	-1	2,616	-0.04%
2019/02/21	1	62.10	2	62.00	62.20	-1	2,656	-0.04%
2019/02/20	0	0.00	11	61.65	62.00	-11	2,649	-0.42%
2019/02/19	0	0.00	3	60.83	60.90	-3	2,671	-0.11%
2019/02/18	1	60.30	1	60.30	60.20	0	2,725	0.00%
2019/02/13	2	60.50	3	60.73	61.20	-1	2,788	-0.04%
2019/02/12	0	0.00	1	60.40	60.40	-1	2,764	-0.04%
2019/02/11	0	0.00	2	60.00	59.50	-2	2,750	-0.07%
2019/01/30	5	58.90	0	0.00	59.20	5	2,739	0.18%
2019/01/29	2	58.60	0	0.00	59.00	2	2,708	0.07%
2019/01/28	1	59.00	4	58.90	59.30	-3	2,712	-0.11%
2019/01/24	2	58.30	0	0.00	58.40	2	2,696	0.07%
2019/01/18	2	58.70	0	0.00	58.60	2	2,721	0.07%
2019/01/16	1	57.90	0	0.00	57.80	1	2,703	0.04%
2019/01/15	1	57.80	0	0.00	57.80	1	2,710	0.04%
2019/01/14	1	58.20	1	57.80	57.80	0	2,683	0.00%
2019/01/10	1.1	58.18	1	58.30	58.30	0.1	2,715	0.00%
2019/01/04	0	0.00	3	58.40	58.90	-3	2,752	-0.11%
2019/01/03	0	0.00	5	59.90	60.00	-5	2,882	-0.17%
2019/01/02	1	60.70	0	0.00	60.10	1	2,909	0.03%
2018/12/27	5	60.70	0	0.00	60.30	5	2,952	0.17%
2018/12/22	6	60.28	0	0.00	60.20	6	2,964	0.20%
2018/12/18	5	60.16	0	0.00	60.30	5	3,029	0.17%
2018/12/14	1	60.50	0	0.00	60.90	1	3,075	0.03%
2018/12/13	0	0.00	5	61.10	61.30	-5	3,065	-0.16%
2018/12/12	0	0.00	1	60.30	61.00	-1	3,043	-0.03%
2018/12/11	0	0.00	1	59.80	59.80	-1	3,016	-0.03%
2018/12/10	1	61.00	0	0.00	61.00	1	2,957	0.03%
2018/12/06	1	60.80	0	0.00	61.50	1	3,007	0.03%
2018/12/03	0	0.00	9	63.09	63.30	-9	3,000	-0.30%
2018/11/30	3	61.33	0	0.00	62.20	3	2,962	0.10%
2018/11/29	1	61.50	0	0.00	61.30	1	2,796	0.04%
2018/11/28	5.2	62.28	3	61.90	62.10	2.2	2,739	0.08%
2018/11/27	0	0.00	2	61.90	61.20	-2	2,710	-0.07%
2018/11/23	2	60.80	0	0.00	60.90	2	2,716	0.07%
2018/11/22	1	61.50	0	0.00	61.20	1	2,728	0.04%
2018/11/21	0	0.00	2	60.95	61.20	-2	2,730	-0.07%
2018/11/20	2	61.85	1	61.30	61.80	1	2,690	0.04%
2018/11/19	2	62.20	0	0.00	62.50	2	2,640	0.08%
2018/11/16	2	62.20	0	0.00	62.50	2	2,639	0.08%
2018/11/14	0	0.00	2	63.90	64.10	-2	2,607	-0.08%
2018/11/13	2	62.45	4	64.45	65.20	-2	2,602	-0.08%
2018/11/09	0	0.00	3	66.53	67.20	-3	2,556	-0.12%
2018/11/07	0	0.00	8	66.90	66.90	-8	2,589	-0.31%
2018/11/06	3	65.90	3	66.20	66.40	0	2,609	0.00%
2018/11/02	0	0.00	2	66.70	66.70	-2	2,624	-0.08%
2018/10/31	0	0.00	12	65.25	65.60	-12	2,634	-0.46%
2018/10/24	11	65.09	0.3	65.50	65.00	10.7	2,626	0.41%
2018/10/23	8	65.80	0	0.00	65.00	8	2,615	0.31%
2018/10/22	0	0.00	10	67.70	68.30	-10	2,592	-0.39%
2018/10/19	0	0.00	2	66.70	67.10	-2	2,599	-0.08%
2018/10/18	10	66.30	0	0.00	66.30	10	2,602	0.38%
2018/10/17	4	65.80	0	0.00	65.60	4	2,729	0.15%
2018/10/16	0	0.00	4	65.80	65.20	-4	2,760	-0.14%
2018/10/15	1	65.30	0	0.00	65.10	1	2,785	0.04%
2018/10/12	3	65.00	0	0.00	65.60	3	2,817	0.11%
2018/10/11	5	64.88	2	64.40	64.00	3	2,844	0.11%
2018/10/08	2	71.90	0	0.00	71.80	2	2,745	0.07%
2018/10/05	1	72.40	1	72.90	72.10	0	2,753	0.00%
2018/10/04	0	0.00	1	73.60	73.20	-1	2,746	-0.04%
2018/09/27	0	0.00	2	74.70	74.50	-2	2,759	-0.07%
2018/09/26	1	74.70	0	0.00	74.80	1	2,749	0.04%
2018/09/25	0	0.00	4	73.73	74.50	-4	2,751	-0.15%
2018/09/21	0	0.00	10	73.10	73.00	-10	2,736	-0.37%
2018/09/20	6	72.80	0	0.00	72.60	6	2,752	0.22%
2018/09/19	1	73.70	9	73.70	73.90	-8	2,749	-0.29%
2018/09/18	1	73.60	5	73.38	73.30	-4	2,763	-0.14%
2018/09/17	2	73.70	0	0.00	73.70	2	2,772	0.07%
2018/09/14	1	74.70	10	74.80	74.70	-9	2,778	-0.32%
2018/09/13	10	74.30	5	73.70	74.30	5	2,800	0.18%
2018/09/12	1	74.60	0	0.00	73.20	1	2,804	0.04%
2018/09/11	1	74.30	2	74.35	74.90	-1	2,780	-0.04%
2018/09/10	0	0.00	1.1	74.62	73.50	-1.1	2,801	-0.04%
2018/09/07	7	75.10	0	0.00	75.10	7	2,805	0.25%
2018/09/06	1	77.40	2	76.85	76.80	-1	2,777	-0.04%
2018/09/05	0.5	77.70	10	78.30	77.00	-9.5	2,752	-0.34%
2018/09/04	1	78.20	14	78.24	78.20	-13	2,742	-0.47%
2018/09/03	2	78.05	2	78.20	77.90	0	2,730	0.00%
2018/08/31	0	0.00	0	77.90	78.00	0	2,746	0.00%
2018/08/30	3	78.00	0	0.00	77.90	3	2,780	0.11%
2018/08/29	15	78.40	5	78.50	78.10	10	2,803	0.36%
2018/08/28	3	77.90	0	0.00	78.00	3	2,797	0.11%
2018/08/27	6	77.40	0	0.00	77.70	6	2,796	0.21%
2018/08/24	0	0.00	10	77.00	77.20	-10	2,795	-0.36%
2018/08/23	8	77.50	5	77.56	77.70	3	2,873	0.10%
2018/08/22	5	77.52	2	77.55	77.70	3	2,907	0.10%
2018/08/21	2	76.70	6	76.40	76.60	-4	2,854	-0.14%
2018/08/20	0	0.00	2	75.70	75.50	-2	2,880	-0.07%
2018/08/16	10	73.60	10	75.00	75.40	0	2,907	0.00%
2018/08/15	1	73.40	0	0.00	73.50	1	2,892	0.03%
2018/08/14	2	75.60	0	0.00	74.40	2	2,884	0.07%
2018/08/13	17	75.94	3	75.80	75.80	14	2,874	0.49%
2018/08/08	0	0.00	12	78.09	78.00	-12	2,890	-0.42%
2018/08/07	11	77.72	2	77.90	77.40	9	2,934	0.31%
2018/08/06	2	77.70	3	77.60	77.70	-1	2,953	-0.03%
2018/08/03	0	0.00	3	76.80	77.00	-3	2,964	-0.10%
2018/08/02	0	0.00	38	76.75	76.50	-38	2,963	-1.28%
2018/07/31	0	0.00	1	76.20	75.90	-1	2,946	-0.03%
2018/07/30	0	0.00	10	76.30	76.40	-10	2,933	-0.34%
2018/07/26	3	76.20	5	76.28	76.30	-2	2,895	-0.07%
2018/07/25	1	75.90	12	76.10	75.80	-11	2,889	-0.38%
2018/07/24	42	79.43	34	79.45	80.00	8	2,837	0.28%
2018/07/23	22	78.60	3	78.57	78.80	19	2,711	0.70%
2018/07/20	15	78.25	5	78.26	78.30	10	2,691	0.37%
2018/07/19	3	78.10	14	78.35	78.40	-11	2,671	-0.41%
2018/07/18	2	77.70	5	77.38	77.50	-3	2,648	-0.11%
2018/07/16	4	75.60	0	0.00	75.50	4	2,560	0.16%
2018/07/13	2	74.70	0	0.00	75.20	2	2,578	0.08%
2018/07/10	0	0.00	0.2	73.70	73.60	-0.2	2,630	-0.01%
2018/07/06	0	0.00	1	72.60	72.60	-1	2,650	-0.04%
2018/07/05	2	73.00	2	72.80	72.70	0	2,658	0.00%
2018/07/03	2	73.40	0	0.00	73.00	2	2,744	0.07%
2018/07/02	2	73.20	2	73.00	73.20	0	2,758	0.00%
2018/06/29	0	0.00	10	73.60	74.60	-10	2,737	-0.37%
2018/06/27	2	72.40	0	0.00	72.50	2	2,742	0.07%
2018/06/26	3	72.17	1	72.10	72.50	2	2,738	0.07%
2018/06/22	2	73.60	1	73.30	73.30	1	2,716	0.04%
2018/06/21	1	74.30	0	74.00	74.00	1	2,690	0.04%
2018/06/20	2	74.10	16	74.29	74.20	-14	2,712	-0.52%
2018/06/19	0	0.00	4	75.20	74.70	-4	2,717	-0.15%
2018/06/15	0	0.00	4	75.20	75.10	-4	2,693	-0.15%
2018/06/14	2	76.05	0	0.00	75.40	2	2,675	0.07%
2018/06/13	0	0.00	2	76.90	76.90	-2	2,662	-0.08%
2018/06/12	15	76.41	0	0.00	76.70	15	2,731	0.55%
2018/06/11	1	76.90	10	76.80	77.30	-9	2,758	-0.33%
2018/06/08	15	77.79	1	77.50	77.20	14	2,814	0.50%
2018/06/07	1	77.30	0.4	78.00	78.00	0.6	2,831	0.02%
2018/06/06	1	77.20	6	77.05	77.00	-5	2,826	-0.18%
2018/06/05	10	75.60	23	75.75	75.70	-13	2,811	-0.46%
2018/06/04	20	75.30	5	75.40	75.50	15	2,800	0.54%
2018/06/01	0	0.00	3.1	74.31	74.70	-3.1	2,791	-0.11%
2018/05/30	9	74.41	0	0.00	74.20	9	2,753	0.33%
2018/05/28	10	75.45	10	75.80	75.70	0	2,782	0.00%
2018/05/25	0	0.00	1	75.10	75.10	-1	2,787	-0.04%
2018/05/24	0	0.00	1	74.20	74.80	-1	2,763	-0.04%
2018/05/23	1	73.40	0	0.00	73.30	1	2,769	0.04%
2018/05/22	1	73.60	0	0.00	74.00	1	2,812	0.04%
2018/05/21	2	74.40	0	0.00	74.10	2	2,838	0.07%
2018/05/16	1	74.90	0	0.00	74.20	1	2,893	0.03%
2018/05/15	22	75.57	7	75.50	75.20	15	2,918	0.51%
2018/05/14	5	78.00	0.9	78.00	78.00	4.1	3,054	0.13%
2018/05/11	0	0.00	1	77.30	77.30	-1	3,059	-0.03%
2018/05/09	1	76.00	0	0.00	76.40	1	3,120	0.03%
2018/05/08	4	76.23	2.1	76.23	75.80	1.9	3,151	0.06%
2018/05/07	3	76.00	0	0.00	76.00	3	3,203	0.09%
2018/05/03	0	0.00	2	73.95	73.80	-2	3,288	-0.06%
2018/05/02	0	0.00	2	74.50	74.40	-2	3,305	-0.06%
2018/04/27	1	74.00	0	0.00	73.90	1	3,334	0.03%
2018/04/26	2	73.90	0	0.00	74.00	2	3,351	0.06%
2018/04/25	1	73.00	3	73.50	74.90	-2	3,411	-0.06%
2018/04/24	9	73.24	0	0.00	72.80	9	3,429	0.26%
2018/04/23	2	75.00	10	75.00	74.90	-8	3,419	-0.23%
2018/04/20	1	75.60	0	0.00	76.00	1	3,428	0.03%
2018/04/19	1	75.50	0	0.00	76.90	1	3,439	0.03%
2018/04/18	5	76.52	4	76.35	76.30	1	3,440	0.03%
2018/04/17	11	77.50	1	77.70	77.50	10	3,405	0.29%
2018/04/16	1	78.40	0	0.00	78.60	1	3,410	0.03%
2018/04/13	1	78.50	0	0.00	78.50	1	3,451	0.03%
2018/04/12	1	78.50	0	0.00	78.50	1	3,452	0.03%
2018/04/11	6	79.00	7	78.74	78.80	-1	3,453	-0.03%
2018/04/10	1	77.00	0	0.00	77.70	1	3,446	0.03%
2018/04/09	0	0.00	4	77.80	77.80	-4	3,436	-0.12%
2018/04/03	1	78.10	0	0.00	78.20	1	3,371	0.03%
2018/04/02	2	79.40	0	0.00	79.20	2	3,358	0.06%
2018/03/31	0	0.00	3	79.27	79.60	-3	3,374	-0.09%
2018/03/30	0	0.00	13	79.57	80.00	-13	3,364	-0.39%
2018/03/29	0	0.00	1	78.20	78.10	-1	3,343	-0.03%
2018/03/28	1	78.00	0.1	78.70	78.40	0.9	3,356	0.03%
2018/03/27	10	78.40	0	0.00	78.40	10	3,370	0.30%
2018/03/26	2	78.05	0	0.00	78.00	2	3,427	0.06%
2018/03/23	6	78.13	0	0.00	78.40	6	3,463	0.17%
2018/03/22	0	0.00	0	79.40	79.30	0	3,466	0.00%
2018/03/21	1	79.50	21	79.57	79.90	-20	3,443	-0.58%
2018/03/19	10	79.50	1	79.20	79.30	9	3,476	0.26%
2018/03/16	0	0.00	1	79.70	79.10	-1	3,490	-0.03%
2018/03/15	4.4	79.62	4	79.60	79.60	0.4	3,438	0.01%
2018/03/14	4	80.10	0	0.00	80.10	4	3,435	0.12%
2018/03/13	13	81.68	12	81.62	81.70	1	3,424	0.03%
2018/03/12	11	80.90	1	80.70	81.20	10	3,469	0.29%
2018/03/09	1	79.70	17	79.96	79.70	-16	3,486	-0.46%
2018/03/08	11	78.91	0	0.00	79.00	11	3,472	0.32%
2018/03/07	3	79.50	0	0.00	78.90	3	3,486	0.09%
2018/03/06	0	0.00	10	79.10	78.90	-10	3,619	-0.28%
2018/03/05	1	78.60	1	78.40	78.50	0	3,701	0.00%
2018/03/02	3	79.00	1	78.90	78.90	2	3,779	0.05%
2018/03/01	0	0.00	3	80.33	79.70	-3	3,870	-0.08%
2018/02/27	2	79.80	0	0.00	79.40	2	3,917	0.05%
2018/02/26	1	80.00	2	80.00	79.90	-1	3,930	-0.03%
2018/02/23	13	79.42	0	0.00	79.40	13	3,963	0.33%
2018/02/22	2	78.80	0	0.00	79.00	2	4,008	0.05%
2018/02/21	0	0.00	3	79.63	80.30	-3	3,997	-0.08%
2018/02/12	10	78.60	0	0.00	78.30	10	4,036	0.25%
2018/02/09	2	77.30	9	77.22	78.50	-7	4,084	-0.17%
2018/02/08	2	79.00	0	0.00	79.20	2	4,135	0.05%
2018/02/07	2	80.15	7	80.10	80.30	-5	4,252	-0.12%
2018/02/06	21	79.60	5	80.00	78.70	16	4,506	0.36%
2018/02/02	4	84.20	0	0.00	84.10	4	4,464	0.09%
2018/01/31	15	83.47	0	0.00	83.40	15	4,596	0.33%
2018/01/30	6	83.78	1	83.50	83.50	5	4,616	0.11%
2018/01/29	9	84.57	0	0.00	84.50	9	4,613	0.20%
2018/01/25	0	0.00	1	87.20	86.70	-1	4,642	-0.02%
2018/01/24	1	85.80	0	0.00	86.50	1	4,754	0.02%
2018/01/23	3	86.20	0	0.00	86.20	3	4,991	0.06%
2018/01/22	5	86.62	1	86.90	86.90	4	5,056	0.08%
2018/01/19	1	88.50	21	87.38	87.40	-20	5,104	-0.39%
2018/01/18	6	87.33	2	87.15	86.70	4	5,113	0.08%
2018/01/17	0	0.00	15.5	86.53	87.00	-15.5	5,111	-0.30%
2018/01/16	0	0.00	2	86.50	86.50	-2	5,143	-0.04%
2018/01/15	12	86.49	1	86.60	86.20	11	5,168	0.21%
2018/01/12	3	85.63	3	85.67	85.60	0	5,232	0.00%
2018/01/11	12	84.70	1	84.60	84.60	11	5,265	0.21%
2018/01/10	2	84.55	0	0.00	84.10	2	5,311	0.04%
2018/01/09	6	85.75	1	85.80	85.50	5	5,335	0.09%
2018/01/08	2	85.35	12.2	85.23	85.30	-10.2	5,403	-0.19%
2018/01/05	1.5	84.90	11	85.00	85.30	-9.5	5,519	-0.17%
2018/01/04	1	84.80	0.3	85.10	85.10	0.7	5,855	0.01%
2018/01/03	1	84.80	10	85.02	85.10	-9	5,923	-0.15%
2018/01/02	0	0.00	1	85.00	85.00	-1	5,953	-0.02%