鴻準 (2354)-元大-竹科券商分點個股進出

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
62.1
漲跌
▲1.4
漲幅
+2.31%
成交量
20,137張
產業
上市其他電子類股
1008人加入追蹤

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－元大-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	32	62.19	24	62.07	62.10	8	21,150	0.04%
2024/05/03	3	61.10	4	61.38	60.70	-1	20,835	0.00%
2024/05/02	1	60.70	4	60.65	60.70	-3	20,678	-0.01%
2024/04/30	3	62.20	12	61.97	61.60	-9	20,587	-0.04%
2024/04/29	34.1	63.45	11	63.16	62.40	23.1	20,438	0.11%
2024/04/26	10.1	61.74	8	61.68	61.40	2.1	19,997	0.01%
2024/04/25	8.1	61.52	3	61.30	60.90	5.1	19,794	0.03%
2024/04/24	35.8	61.95	35.8	62.28	62.00	0	19,592	0.00%
2024/04/23	26	59.78	23	59.57	60.30	3	18,907	0.02%
2024/04/22	19.1	55.88	8	56.40	57.00	11.1	18,438	0.06%
2024/04/19	9.2	55.52	20	55.20	55.80	-10.9	18,278	-0.06%
2024/04/18	5	54.80	10	55.78	56.50	-5	18,105	-0.03%
2024/04/17	60.5	55.81	5.2	55.84	55.60	55.3	17,987	0.31%
2024/04/16	12	55.21	4.1	56.09	55.00	8	17,836	0.04%
2024/04/15	9	57.58	5	57.52	57.50	4	17,596	0.02%
2024/04/12	15.4	58.76	10	58.69	58.50	5.4	17,434	0.03%
2024/04/11	30.6	59.74	33	59.31	59.10	-2.4	17,226	-0.01%
2024/04/10	11.3	62.34	23	61.45	61.20	-11.7	16,729	-0.07%
2024/04/09	29.4	63.90	20	63.48	63.00	9.4	16,351	0.06%
2024/04/08	10.3	62.91	28.1	63.08	63.50	-17.8	15,980	-0.11%
2024/04/03	14.5	63.56	19	63.79	64.00	-4.5	15,670	-0.03%
2024/04/02	38.5	64.42	38.5	64.44	64.90	0.1	15,264	0.00%
2024/04/01	43.1	64.71	42	64.62	63.80	1.1	14,706	0.01%
2024/03/29	37.3	63.33	54.3	63.37	63.00	-17.1	14,144	-0.12%
2024/03/28	220.1	66.30	167.7	66.32	65.10	52.4	13,289	0.39%	大買/大賣/
2024/03/27	23	61.26	51.8	61.70	63.60	-28.8	10,914	-0.26%
2024/03/26	6.2	58.25	8.7	58.24	57.90	-2.5	9,790	-0.03%
2024/03/25	12	58.70	6	58.28	58.70	6	9,502	0.06%
2024/03/22	36.3	59.74	57	59.02	59.00	-20.7	9,239	-0.22%
2024/03/21	57.3	59.32	46.2	59.22	59.10	11.1	8,698	0.13%
2024/03/20	89	58.84	41.9	58.85	58.20	47.1	8,078	0.58%
2024/03/19	5	55.20	21	56.34	58.10	-16	6,912	-0.23%
2024/03/18	16	55.19	34	54.64	55.40	-18	6,431	-0.28%
2024/03/15	73	56.91	59.3	56.58	55.60	13.7	6,066	0.23%
2024/03/14	35.4	54.84	16	55.12	53.70	19.4	4,982	0.39%
2024/03/13	130.4	59.30	113.8	58.62	58.90	16.6	4,239	0.39%	大買/大賣/
2024/03/12	12	52.58	7.4	53.82	55.30	4.6	2,479	0.19%
2024/03/11	3	49.97	2	49.00	50.30	1	2,126	0.05%
2024/03/08	0	0.00	1	49.40	49.20	-1	2,072	-0.05%
2024/03/07	1	49.50	4	49.58	50.10	-3	2,041	-0.15%
2024/03/06	2	49.85	2	49.70	49.80	0	2,002	0.00%
2024/03/05	1	50.30	0	0.00	50.50	1	1,996	0.05%
2024/03/04	5	49.96	6	49.45	50.00	-1	1,969	-0.05%
2024/02/27	2	50.10	1.1	49.71	49.70	0.9	1,931	0.05%
2024/02/26	0	0.00	0	50.00	50.00	0	1,928	0.00%
2024/02/22	0.2	50.70	3	50.87	50.70	-2.8	1,954	-0.14%
2024/02/20	0	0.00	1	50.40	50.30	-1	1,966	-0.05%
2024/02/19	2	49.85	6	50.18	50.30	-4	1,984	-0.20%
2024/02/16	2	49.45	0	0.00	49.40	2	2,021	0.10%
2024/02/15	1.2	49.22	0	0.00	49.40	1.2	2,030	0.06%
2024/02/05	1	50.30	0	0.00	50.20	1	1,996	0.05%
2024/02/02	0	0.00	1	50.80	50.90	-1	1,987	-0.05%
2024/01/31	0	0.00	8	50.16	50.50	-8	2,013	-0.40%
2024/01/30	0	0.00	6	50.30	50.40	-6	2,017	-0.30%
2024/01/29	1	50.50	1	50.50	50.70	0	2,046	0.00%
2024/01/25	1	50.40	0	0.00	50.60	1	2,055	0.05%
2024/01/22	1	50.10	0	0.00	50.20	1	2,179	0.05%
2024/01/19	16	49.70	10	49.53	49.70	6	2,183	0.27%
2024/01/17	0	50.40	10	49.94	49.65	-10	2,182	-0.46%
2024/01/16	0.5	50.80	1	50.70	50.80	-0.5	2,151	-0.02%
2024/01/12	0	0.00	1	51.30	51.40	-1	2,207	-0.05%
2024/01/10	0	0.00	0.2	51.50	51.20	-0.2	2,301	-0.01%
2024/01/09	0	0.00	0.1	51.80	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	51.80	0	0.00	51.80	2	2,331	0.09%
2024/01/04	2	51.90	4	51.95	51.90	-2	2,373	-0.08%
2024/01/03	2	52.00	0	0.00	52.10	2	2,429	0.08%
2023/12/29	1	53.20	3	53.23	53.10	-2	2,580	-0.08%
2023/12/28	1	52.40	0	0.00	52.70	1	2,568	0.04%
2023/12/27	0	0.00	1	52.30	52.40	-1	2,601	-0.04%
2023/12/22	0.1	51.70	0	0.00	51.70	0.1	2,801	0.00%
2023/12/19	0	0.00	0.3	51.60	51.60	-0.3	2,959	-0.01%
2023/12/18	0	0.00	1	52.00	52.00	-1	3,097	-0.03%
2023/12/13	1	52.00	2	52.00	52.00	-1	4,243	-0.02%
2023/12/12	0	51.60	3	51.57	51.30	-3	4,373	-0.07%
2023/12/11	2	51.25	4	51.30	51.30	-2	4,414	-0.05%
2023/12/07	1	51.90	7	51.60	51.50	-6	4,462	-0.13%
2023/12/06	7	51.93	13	51.86	52.00	-6	4,460	-0.13%
2023/12/05	1	53.00	1	53.20	53.10	0	4,399	0.00%
2023/12/04	0	0.00	5	53.20	53.20	-5	4,412	-0.11%
2023/12/01	0.1	53.30	2	53.10	53.20	-1.9	4,468	-0.04%
2023/11/28	1	53.40	1	53.40	53.40	0	4,543	0.00%
2023/11/27	1	53.40	1	53.30	53.00	0	4,565	0.00%
2023/11/22	0.1	53.30	0	0.00	53.30	0.1	4,559	0.00%
2023/11/21	2	53.50	2	53.50	53.50	0	4,550	0.00%
2023/11/17	2	53.20	0.3	53.43	53.20	1.7	4,530	0.04%
2023/11/16	1	52.80	0	0.00	52.80	1	4,508	0.02%
2023/11/15	0	52.70	0	0.00	52.90	0	4,492	0.00%
2023/11/14	2	52.30	0	0.00	52.30	2	4,459	0.04%
2023/11/10	0	0.00	10	52.16	52.20	-10	4,482	-0.22%
2023/11/06	1	52.50	0	0.00	52.50	1	4,527	0.02%
2023/11/03	0	0.00	2	53.00	52.70	-2	4,530	-0.04%
2023/11/02	1	53.10	6	52.93	53.00	-5	4,561	-0.11%
2023/10/31	1	52.50	9	52.62	52.40	-8	4,583	-0.17%
2023/10/30	3.3	51.95	15	51.97	51.80	-11.7	4,597	-0.25%
2023/10/27	2	53.00	0	0.00	52.90	2	4,570	0.04%
2023/10/26	5	52.44	5	52.40	52.30	0	4,608	0.00%
2023/10/25	2	53.60	0	0.00	53.30	2	4,628	0.04%
2023/10/24	0.4	53.10	6	52.97	53.10	-5.6	4,689	-0.12%
2023/10/23	10	53.24	5	53.30	53.50	5	4,929	0.10%
2023/10/20	6	54.55	0	0.00	54.70	6	5,472	0.11%
2023/10/19	0	0.00	15	54.73	55.10	-15	5,484	-0.27%
2023/10/18	6	55.50	1	56.80	55.50	5	5,484	0.09%
2023/10/17	0	0.00	1	56.50	56.40	-1	5,440	-0.02%
2023/10/16	0	0.00	1	56.60	56.60	-1	5,478	-0.02%
2023/10/13	1.1	57.48	2	57.30	57.20	-0.9	5,601	-0.02%
2023/10/12	1	57.90	3	57.97	58.00	-2	5,683	-0.04%
2023/10/11	0	0.00	6	57.18	57.40	-6	5,704	-0.11%
2023/10/06	0	0.00	5	56.86	56.50	-5	5,731	-0.09%
2023/10/05	2	57.95	0.1	58.00	58.20	1.9	5,621	0.03%
2023/10/04	3	57.00	0	0.00	57.10	3	5,578	0.05%
2023/10/03	2	57.95	1	57.70	57.40	1	5,552	0.02%
2023/10/02	6	57.28	2	57.60	57.60	4	5,518	0.07%
2023/09/28	2	57.05	0	0.00	57.70	2	5,487	0.04%
2023/09/27	1.3	55.88	0	0.00	55.90	1.3	5,446	0.02%
2023/09/26	5.1	56.49	0	0.00	56.30	5.1	5,403	0.09%
2023/09/25	6	57.32	0	0.00	57.60	6	5,400	0.11%
2023/09/22	4	57.90	15.5	57.58	57.50	-11.4	5,379	-0.21%
2023/09/21	13	58.34	6	58.15	58.00	7	5,321	0.13%
2023/09/20	53.3	60.00	18	59.55	58.90	35.3	5,188	0.68%
2023/09/19	55	61.22	60.6	60.83	60.70	-5.6	4,915	-0.11%
2023/09/18	13.5	57.76	3	57.67	57.10	10.5	4,282	0.24%
2023/09/15	3	57.93	7.4	58.47	59.00	-4.4	4,137	-0.11%
2023/09/14	1	57.30	1.4	57.52	57.50	-0.4	3,996	-0.01%
2023/09/13	1	57.00	2	57.20	56.50	-1	3,967	-0.03%
2023/09/12	0	0.00	3	57.03	57.30	-3	4,003	-0.07%
2023/09/11	2	56.65	1	56.10	56.20	1	3,998	0.03%
2023/09/08	2	57.00	3	56.80	57.10	-1	4,071	-0.02%
2023/09/07	1	56.70	5	56.46	56.50	-4	4,094	-0.10%
2023/09/06	2.2	57.09	2	57.05	57.10	0.1	4,090	0.00%
2023/09/05	0	0.00	0	56.40	56.30	0	4,028	0.00%
2023/09/01	1	57.00	1	56.90	57.00	0	4,010	0.00%
2023/08/31	0	0.00	1	55.90	55.70	-1	3,965	-0.03%
2023/08/30	2	55.20	2	55.30	55.30	0	3,950	0.00%
2023/08/29	1	54.90	6	54.43	54.80	-5	4,001	-0.12%
2023/08/28	1	55.20	3	55.33	54.70	-2	4,056	-0.05%
2023/08/25	0	0.00	1	54.80	54.80	-1	4,107	-0.02%
2023/08/24	0	0.00	3	55.60	55.50	-3	4,130	-0.07%
2023/08/23	2	54.80	2	54.70	54.80	0	4,121	0.00%
2023/08/22	0	0.00	0.1	54.20	54.30	-0.1	4,121	0.00%
2023/08/21	0	55.00	1	55.20	54.30	-1	4,116	-0.02%
2023/08/18	0	0.00	1	54.70	55.00	-1	4,112	-0.02%
2023/08/17	0	0.00	5	55.00	54.90	-5	4,100	-0.12%
2023/08/16	0	54.80	5	54.74	54.80	-5	4,072	-0.12%
2023/08/14	3	54.90	0	0.00	55.70	3	4,055	0.07%
2023/08/11	0	0.00	5	56.10	56.10	-5	4,036	-0.12%
2023/08/10	2	56.25	0	0.00	56.20	2	4,024	0.05%
2023/08/09	3	56.87	0	0.00	56.90	3	3,989	0.08%
2023/08/08	0	56.60	2	56.90	56.60	-2	3,967	-0.05%
2023/08/07	7	56.30	6.1	56.51	56.20	0.9	3,944	0.02%
2023/08/04	1	54.90	0	0.00	54.80	1	3,912	0.03%
2023/08/02	6	54.57	3	55.23	54.50	3	3,906	0.08%
2023/08/01	0	0.00	5	55.96	55.70	-5	3,843	-0.13%
2023/07/31	3	55.80	0	0.00	55.70	3	3,826	0.08%
2023/07/28	1	56.30	12	55.95	56.30	-11	3,781	-0.29%
2023/07/27	2	57.15	12	56.95	56.90	-10	3,731	-0.27%
2023/07/26	10	58.46	18.4	57.79	57.00	-8.4	3,664	-0.23%
2023/07/25	133	59.96	114.5	59.28	59.50	18.5	3,399	0.55%	大買/大賣/
2023/07/24	2	55.00	17	53.96	55.00	-15	2,796	-0.54%
2023/07/21	0.2	54.47	1	54.50	54.30	-0.8	2,766	-0.03%
2023/07/20	1.1	55.60	23	55.55	55.20	-21.9	2,750	-0.80%
2023/07/19	7	56.40	0	0.00	55.90	7	2,738	0.26%
2023/07/18	39	57.94	9	57.33	57.40	30	2,693	1.11%
2023/07/17	18	57.02	4.3	56.96	57.20	13.7	2,560	0.53%
2023/07/14	11	55.49	2	55.65	56.20	9	2,497	0.36%
2023/07/13	1.5	55.33	2	55.60	54.90	-0.6	2,433	-0.02%
2023/07/12	1	54.20	0	0.00	54.00	1	2,351	0.04%
2023/07/11	9	53.52	0	0.00	53.60	9	2,347	0.38%
2023/07/07	0	0.00	0.1	52.70	52.90	-0.1	2,353	-0.01%
2023/07/06	2	53.10	1	53.20	53.00	1	2,335	0.04%
2023/07/05	2.1	54.11	21	53.70	53.70	-18.9	2,299	-0.82%
2023/07/04	1	54.80	0	0.00	54.70	1	2,283	0.04%
2023/07/03	0	0.00	0.6	56.25	56.00	-0.6	2,320	-0.02%
2023/06/30	0.1	55.90	0	0.00	55.60	0.1	2,322	0.00%
2023/06/29	0.1	56.00	0	56.00	55.80	0.1	2,348	0.00%
2023/06/28	2	56.00	0	0.00	56.00	2	2,437	0.08%
2023/06/27	2	57.50	26	56.00	55.80	-24	2,426	-0.99%
2023/06/26	27	57.69	0	0.00	57.60	27	2,398	1.13%
2023/06/21	2	55.86	10	55.90	55.60	-8	2,314	-0.34%
2023/06/20	1	55.90	0	0.00	56.10	1	2,319	0.04%
2023/06/19	0	0.00	4	55.93	56.50	-4	2,318	-0.17%
2023/06/16	1	56.00	2	56.70	56.00	-1	2,301	-0.04%
2023/06/15	1.2	56.67	0	0.00	56.50	1.2	2,246	0.05%
2023/06/14	22	56.40	2.6	56.98	56.50	19.4	2,238	0.86%
2023/06/09	1	54.80	0	0.00	54.60	1	2,095	0.05%
2023/06/08	5	55.10	0	0.00	55.00	5	2,106	0.24%
2023/06/06	0	0.00	1	55.60	55.70	-1	2,168	-0.05%
2023/06/05	0	0.00	1	55.60	55.80	-1	2,223	-0.04%
2023/06/02	0	0.00	1.3	55.84	55.90	-1.3	2,258	-0.06%
2023/06/01	2	55.20	49	55.14	55.80	-47	2,232	-2.11%
2023/05/29	0.4	54.00	36	54.09	54.20	-35.6	2,119	-1.68%
2023/05/26	0	0.00	7	53.39	53.20	-7	2,140	-0.33%
2023/05/25	1	53.50	0	0.00	53.60	1	2,188	0.05%
2023/05/22	0	0.00	0.5	53.60	54.00	-0.5	2,262	-0.02%
2023/05/19	0	0.00	1	53.80	53.90	-1	2,281	-0.04%
2023/05/18	1	53.90	0	0.00	53.70	1	2,293	0.04%
2023/05/17	21	53.57	0	0.00	53.50	21	2,337	0.90%
2023/05/16	2	53.00	0	0.00	52.80	2	2,332	0.09%
2023/05/15	0	0.00	10	51.95	52.70	-10	2,345	-0.43%
2023/05/11	0.5	52.70	8	52.68	52.40	-7.5	2,424	-0.31%
2023/05/10	0	0.00	1	53.40	53.10	-1	2,455	-0.04%
2023/05/09	1	54.00	8	53.64	53.80	-7	2,476	-0.28%
2023/05/08	0	0.00	6	53.52	53.50	-6	2,534	-0.24%
2023/05/04	0	0.00	10	53.87	53.80	-10	2,831	-0.35%
2023/05/02	0	0.00	1	53.90	53.80	-1	3,026	-0.03%
2023/04/26	2	53.00	1	52.90	52.90	1	3,288	0.03%
2023/04/25	0	0.00	2	52.70	52.60	-2	3,295	-0.06%
2023/04/20	0	0.00	3	54.53	54.40	-3	3,354	-0.09%
2023/04/19	0	0.00	1	55.40	55.00	-1	3,398	-0.03%
2023/04/18	0	0.00	2	54.90	54.80	-2	3,409	-0.06%
2023/04/13	2	55.00	0	0.00	54.70	2	3,423	0.06%
2023/04/12	1	55.30	0	0.00	55.30	1	3,444	0.03%
2023/04/11	0	0.00	2	55.60	55.70	-2	3,462	-0.06%
2023/04/10	3	55.57	0	0.00	55.50	3	3,501	0.09%
2023/04/07	2	55.90	0	0.00	55.50	2	3,495	0.06%
2023/04/06	14	56.00	0	0.00	56.10	14	3,468	0.40%
2023/03/31	2	56.20	12	55.80	55.90	-10	3,415	-0.29%
2023/03/30	12	55.50	0	0.00	55.60	12	3,385	0.35%
2023/03/29	7	55.40	5	55.40	55.50	2	3,342	0.06%
2023/03/23	2	53.31	0	0.00	53.90	2	3,251	0.06%
2023/03/20	1	53.00	0	0.00	53.00	1	3,328	0.03%
2023/03/16	0	0.00	2	51.70	51.90	-2	3,323	-0.06%
2023/03/15	3	53.10	0	0.00	52.70	3	3,343	0.09%
2023/03/10	0	54.20	3	53.67	53.60	-3	3,664	-0.08%
2023/03/09	1	54.80	0	0.00	54.90	1	3,665	0.03%
2023/03/08	2	55.10	0	0.00	55.20	2	3,746	0.05%
2023/03/07	0	0.00	1.3	56.24	56.00	-1.3	3,688	-0.03%
2023/03/06	11	55.81	1	55.90	55.90	10	3,654	0.27%
2023/03/03	5	55.30	0	0.00	55.20	5	3,635	0.14%
2023/03/02	0	0.00	2	55.50	55.20	-2	3,633	-0.06%
2023/03/01	0	0.00	2	54.90	55.30	-2	3,627	-0.06%
2023/02/24	2	56.25	1	56.00	55.50	1	3,620	0.03%
2023/02/23	3.2	56.30	0	0.00	56.00	3.2	3,592	0.09%
2023/02/22	0	0.00	9	55.18	55.20	-9	3,564	-0.25%
2023/02/21	0.2	55.80	6	55.62	55.70	-5.9	3,561	-0.16%
2023/02/20	6	55.83	0	0.00	56.00	6	3,617	0.17%
2023/02/17	2	54.95	0	0.00	55.30	2	3,625	0.06%
2023/02/16	5.1	55.00	5	55.00	55.10	0.1	3,670	0.00%
2023/02/15	3	54.77	0	0.00	54.50	3	3,743	0.08%
2023/02/14	3.2	55.10	3	55.30	55.10	0.2	3,728	0.00%
2023/02/10	0	0.00	14	54.84	54.60	-14	3,788	-0.37%
2023/02/09	0	0.00	10	55.60	55.50	-10	3,733	-0.27%
2023/02/08	1.2	56.00	0	0.00	55.80	1.2	3,710	0.03%
2023/02/07	1.2	56.35	6	55.90	56.20	-4.8	3,671	-0.13%
2023/02/06	1.3	56.62	4	56.50	56.50	-2.7	3,643	-0.08%
2023/02/03	0	0.00	2	56.45	56.30	-2	3,593	-0.06%
2023/02/02	4	55.98	11	56.15	56.40	-7	3,504	-0.20%
2023/02/01	20	54.66	6.4	54.81	55.00	13.6	3,320	0.41%
2023/01/31	20.1	54.37	0	0.00	54.20	20.1	3,260	0.62%
2023/01/30	4.2	55.12	11	54.87	55.40	-6.9	3,155	-0.22%
2023/01/16	0	52.80	3	52.30	52.40	-3	2,922	-0.10%
2023/01/13	0	0.00	5	52.70	52.60	-5	2,934	-0.17%
2023/01/12	4	53.40	2	52.90	52.70	2	2,949	0.07%
2023/01/11	2	53.50	0	0.00	53.80	2	2,937	0.07%
2023/01/10	4	53.25	6	53.32	53.40	-2	2,918	-0.07%
2023/01/09	7	53.13	8	52.99	53.20	-1	2,923	-0.03%
2023/01/06	3	52.27	4	52.23	52.40	-1	2,890	-0.03%
2023/01/05	3.2	51.57	2.1	51.00	51.00	1.1	2,871	0.04%
2023/01/04	2.2	51.41	6	51.35	51.40	-3.9	2,869	-0.13%
2023/01/03	3	51.00	0	0.00	51.30	3	2,882	0.10%
2022/12/30	0	0.00	1	51.40	51.90	-1	2,868	-0.03%
2022/12/29	3	51.17	0	0.00	51.00	3	2,841	0.11%
2022/12/28	7	52.40	4	52.35	52.30	3	2,828	0.11%
2022/12/27	1	51.90	0	0.00	52.00	1	2,786	0.04%
2022/12/26	1	51.20	1	51.20	51.10	0	2,790	0.00%
2022/12/23	2	51.50	5	51.10	51.40	-3	2,805	-0.11%
2022/12/22	4	51.80	0	0.00	52.00	4	2,833	0.14%
2022/12/21	1	50.64	0	0.00	50.60	1	2,832	0.04%
2022/12/20	1	51.10	4	51.25	51.00	-3	2,826	-0.11%
2022/12/19	3	52.00	3	51.80	51.90	0	2,840	0.00%
2022/12/16	3	52.70	0.2	53.10	52.60	2.8	2,839	0.10%
2022/12/15	1	53.80	1	53.80	53.80	0	2,802	0.00%
2022/12/14	3	53.43	3	53.67	53.70	0	2,803	0.00%
2022/12/13	10	53.77	6	53.52	53.70	4	2,770	0.14%
2022/12/12	2	52.85	7	52.69	52.80	-5	2,691	-0.19%
2022/12/09	12	53.27	10	53.02	53.20	2	2,735	0.07%
2022/12/08	2	52.95	0	0.00	52.70	2	2,718	0.07%
2022/12/07	13	52.76	2	52.85	52.80	11	2,711	0.41%
2022/12/06	12	53.18	13	53.38	53.20	-1	2,685	-0.04%
2022/12/05	3	54.60	6	54.10	54.20	-3	2,636	-0.11%
2022/12/02	10	53.93	10	53.65	54.00	0	2,540	0.00%
2022/12/01	1	52.60	2	52.10	51.90	-1	2,378	-0.04%
2022/11/30	14.2	51.88	1	52.00	52.10	13.2	2,386	0.55%
2022/11/25	0	0.00	1	49.90	49.95	-1	2,287	-0.04%
2022/11/23	1	50.00	0	0.00	49.75	1	2,299	0.04%
2022/11/22	1	50.00	0	0.00	50.00	1	2,324	0.04%
2022/11/21	0.1	49.60	0	0.00	49.55	0.1	2,355	0.00%
2022/11/18	2	50.00	0	0.00	49.65	2	2,364	0.08%
2022/11/16	4	50.15	20	50.14	50.10	-16	2,340	-0.68%
2022/11/15	1	49.50	6	49.71	49.60	-5	2,273	-0.22%
2022/11/14	4	49.64	1	48.80	49.50	3	2,234	0.13%
2022/11/11	0	0.00	3	48.37	48.85	-3	2,177	-0.14%
2022/11/10	5	47.58	0	0.00	47.55	5	2,115	0.24%
2022/11/09	3	48.25	7	48.10	48.20	-4	2,098	-0.19%
2022/11/08	3	46.87	1	46.75	46.85	2	2,079	0.10%
2022/11/07	7	46.30	10	46.12	46.30	-3	2,114	-0.14%
2022/11/04	0.1	45.70	1	45.60	45.65	-0.9	2,160	-0.04%
2022/11/02	1	45.70	1	45.75	45.70	0	2,194	0.00%
2022/11/01	4	45.13	0	0.00	45.45	4	2,199	0.18%
2022/10/31	1	45.40	0	0.00	45.20	1	2,201	0.05%
2022/10/28	2	45.35	0	0.00	45.50	2	2,201	0.09%
2022/10/27	0	0.00	5	45.95	45.85	-5	2,203	-0.23%
2022/10/26	1	45.80	2	45.68	45.50	-1	2,227	-0.04%
2022/10/25	3	45.80	3	45.80	45.75	0	2,229	0.00%
2022/10/24	1	45.95	21	46.26	45.95	-20	2,225	-0.90%
2022/10/21	0	0.00	1	45.55	45.60	-1	2,226	-0.04%
2022/10/20	2	45.35	0	0.00	45.95	2	2,224	0.09%
2022/10/19	0.1	47.00	0	0.00	46.00	0.1	2,210	0.00%
2022/10/18	1	46.65	0	0.00	46.30	1	2,214	0.05%
2022/10/17	2	46.85	1	46.45	46.45	1	2,258	0.04%
2022/10/14	1	46.10	0	0.00	46.10	1	2,267	0.04%
2022/10/13	1	45.50	2	45.50	45.25	-1	2,296	-0.04%
2022/10/11	1	46.45	0	0.00	46.35	1	2,287	0.04%
2022/10/07	2	47.18	0	0.00	47.40	2	2,296	0.09%
2022/10/06	0	0.00	1	46.70	47.00	-1	2,319	-0.04%
2022/10/05	0	46.90	0	0.00	46.55	0	2,364	0.00%
2022/10/04	2	45.98	1	45.80	46.05	1	2,371	0.04%
2022/09/30	3	45.60	0	0.00	45.85	3	2,401	0.12%
2022/09/28	2	45.33	5	45.52	45.15	-3	2,452	-0.12%
2022/09/27	4	46.16	1.6	46.38	46.40	2.4	2,460	0.10%
2022/09/26	2	45.78	5	46.00	45.80	-3	2,514	-0.12%
2022/09/23	1.1	46.93	1	46.75	46.75	0.1	2,600	0.00%
2022/09/22	2	46.88	1	46.75	47.20	1	2,734	0.04%
2022/09/21	2	47.70	0.2	48.00	47.35	1.8	2,775	0.06%
2022/09/19	0	0.00	8	47.95	48.00	-8	2,802	-0.29%
2022/09/16	3	48.32	4	48.15	48.00	-1	2,831	-0.04%
2022/09/15	1	48.85	2	48.80	48.90	-1	2,827	-0.04%
2022/09/14	1.2	48.99	0	0.00	48.85	1.2	2,866	0.04%
2022/09/08	6	47.71	10	47.78	48.10	-4	3,178	-0.13%
2022/09/07	3	47.37	1	47.30	47.15	2	3,249	0.06%
2022/09/06	6.1	48.76	11	49.14	48.15	-5	3,297	-0.15%
2022/09/05	0	50.20	0	0.00	50.10	0	3,312	0.00%
2022/09/01	4	50.25	0	0.00	50.20	4	3,454	0.12%
2022/08/31	2	50.80	0	0.00	50.60	2	3,532	0.06%
2022/08/30	0	0.00	1	50.40	50.60	-1	3,605	-0.03%
2022/08/29	2	50.35	0	0.00	50.20	2	3,669	0.05%
2022/08/26	12	51.00	1	51.20	51.60	11	3,781	0.29%
2022/08/24	0	0.00	2	50.10	50.30	-2	4,467	-0.04%
2022/08/23	2	49.95	0	0.00	50.00	2	6,013	0.03%
2022/08/22	0	50.10	0	0.00	50.20	0	6,194	0.00%
2022/08/18	1	50.00	0	0.00	50.20	1	6,430	0.02%
2022/08/17	1.2	50.30	3	50.60	50.40	-1.8	6,540	-0.03%
2022/08/15	1.2	50.45	0	0.00	50.40	1.2	6,717	0.02%
2022/08/12	5	50.98	2	50.90	51.10	3	6,721	0.04%
2022/08/11	2	50.45	0.4	50.60	50.60	1.6	6,755	0.02%
2022/08/10	2	49.68	2	49.58	49.80	0	6,770	0.00%
2022/08/09	0	0.00	1	49.20	49.10	-1	6,837	-0.01%
2022/08/08	0	48.50	0	0.00	48.60	0	6,957	0.00%
2022/08/04	1	47.60	1	48.00	47.95	0	7,101	0.00%
2022/08/02	2	48.20	0	0.00	48.30	2	7,144	0.03%
2022/08/01	0.2	49.25	0	0.00	49.50	0.2	7,140	0.00%
2022/07/26	0	0.00	0.3	48.85	48.70	-0.3	7,202	0.00%
2022/07/25	1.1	49.33	0	0.00	49.20	1.1	7,216	0.01%
2022/07/22	0	0.00	11	49.22	49.20	-11	7,219	-0.15%
2022/07/21	3	48.20	0	0.00	48.75	3	7,194	0.04%
2022/07/20	10	47.80	0	0.00	47.50	10	7,182	0.14%
2022/07/18	1.2	46.83	0	0.00	47.00	1.2	7,226	0.02%
2022/07/15	1	46.60	1	46.50	46.60	0	7,237	0.00%
2022/07/13	3	47.17	0	0.00	47.05	3	7,246	0.04%
2022/07/12	2	45.53	5.2	45.62	45.70	-3.2	7,211	-0.04%
2022/07/11	0.1	46.20	0.5	46.20	46.25	-0.4	7,196	-0.01%
2022/07/08	0.7	46.66	2	46.15	46.05	-1.3	7,190	-0.02%
2022/07/06	0	45.74	1	45.70	45.10	-1	7,162	-0.01%
2022/07/04	5.1	45.97	3	45.98	45.70	2.1	7,133	0.03%
2022/07/01	8	49.37	1	49.20	47.00	7	7,121	0.10%
2022/06/30	9	50.16	6	49.75	49.30	3	7,040	0.04%
2022/06/28	2	53.00	4	53.13	53.10	-2	6,904	-0.03%
2022/06/27	2.1	53.07	3	53.40	53.60	-1	6,921	-0.01%
2022/06/24	14.1	53.11	6	52.62	52.70	8.1	6,897	0.12%
2022/06/23	4	52.77	6.4	52.88	52.50	-2.3	6,879	-0.03%
2022/06/22	4	53.23	13	53.56	53.20	-9	6,844	-0.13%
2022/06/21	7.1	54.17	1	54.60	54.60	6.1	6,830	0.09%
2022/06/20	7.1	53.20	2	53.70	52.90	5.1	6,795	0.07%
2022/06/17	1	54.31	0	0.00	55.50	1	6,680	0.02%
2022/06/16	1.1	55.95	1	56.40	55.20	0.1	6,524	0.00%
2022/06/15	2.1	56.70	2	56.55	56.20	0.1	6,514	0.00%
2022/06/14	3.2	56.13	6	55.83	56.40	-2.8	6,485	-0.04%
2022/06/13	0.1	55.68	8	55.75	55.50	-7.9	6,436	-0.12%
2022/06/10	1	56.10	0	0.00	56.40	1	6,353	0.02%
2022/06/09	6	56.65	1	56.90	56.40	5	6,310	0.08%
2022/06/08	0	0.00	0	56.50	56.40	0	6,213	0.00%
2022/06/07	6	56.35	16	56.38	56.20	-10	6,155	-0.16%
2022/06/06	14	56.49	9	56.17	56.30	5	6,090	0.08%
2022/06/02	25.4	56.86	18.6	56.48	56.50	6.8	5,993	0.11%
2022/06/01	6	55.85	10	55.71	56.00	-4	5,706	-0.07%
2022/05/31	24	54.54	14	54.75	54.60	10	5,360	0.19%
2022/05/30	19.1	53.91	1	54.20	54.30	18.1	3,832	0.47%
2022/05/26	5	54.34	0	0.00	54.40	5	3,640	0.14%
2022/05/25	5	53.94	6	54.35	54.40	-1	3,678	-0.03%
2022/05/24	3	53.50	4	53.50	53.20	-1	3,683	-0.03%
2022/05/23	5	54.68	3	54.10	53.80	2	3,696	0.05%
2022/05/20	4	54.45	2	54.45	54.50	2	3,641	0.05%
2022/05/19	2.2	53.91	0	0.00	54.00	2.2	3,686	0.06%
2022/05/18	3	55.27	17.4	55.45	55.60	-14.4	3,604	-0.40%
2022/05/17	14	54.87	15	55.43	54.90	-1	3,578	-0.03%
2022/05/16	6	56.82	6	57.37	55.90	0	3,497	0.00%
2022/05/13	5	59.16	3	58.67	58.50	2	3,385	0.06%
2022/05/12	0	0.00	4	61.15	61.00	-4	3,285	-0.12%
2022/05/11	6	61.67	4	61.68	61.30	2	3,294	0.06%
2022/05/10	0	0.00	5	61.50	61.50	-5	3,401	-0.15%
2022/05/09	1	59.90	1	60.30	60.50	0	3,395	0.00%
2022/05/06	5	60.60	0	0.00	60.50	5	3,424	0.15%
2022/05/05	0	0.00	2	60.80	61.30	-2	3,468	-0.06%
2022/05/04	14	60.73	3	60.57	60.80	11	3,484	0.32%
2022/05/03	2	59.90	0	0.00	59.90	2	3,499	0.06%
2022/04/29	6.1	58.74	1	58.70	59.00	5.1	3,495	0.14%
2022/04/28	1	58.20	4	58.45	59.00	-3	3,522	-0.09%
2022/04/27	4	57.75	8	57.98	58.50	-4	3,536	-0.11%
2022/04/25	1	59.20	7	59.14	59.50	-6	3,530	-0.17%
2022/04/22	6	59.75	2	60.05	60.60	4	3,496	0.12%
2022/04/21	1	60.50	5	60.50	60.70	-4	3,469	-0.12%
2022/04/20	3	60.60	1	60.80	60.50	2	3,461	0.06%
2022/04/19	2	60.80	0	0.00	60.10	2	3,474	0.06%
2022/04/18	1	60.20	1	61.00	60.60	0	3,473	0.00%
2022/04/14	1	61.10	0	0.00	61.10	1	3,541	0.03%
2022/04/13	5.1	61.28	1	61.30	61.40	4.1	3,592	0.11%
2022/04/12	0.1	60.40	3	60.20	60.20	-2.9	3,788	-0.08%
2022/04/11	0	0.00	2	60.30	60.20	-2	3,787	-0.05%
2022/04/08	2.1	61.20	0	0.00	60.80	2.1	3,784	0.05%
2022/04/07	0	0.00	5	61.36	60.80	-5	3,773	-0.13%
2022/04/06	0.1	61.89	0	0.00	61.80	0.1	3,737	0.00%
2022/04/01	2.1	62.15	0	0.00	62.10	2.1	3,705	0.06%
2022/03/31	4	63.49	8	63.33	62.80	-4	3,688	-0.11%
2022/03/30	2.1	62.71	0	0.00	62.60	2.1	3,663	0.06%
2022/03/28	0	0.00	2	62.20	63.20	-2	3,650	-0.05%
2022/03/25	4.1	63.05	0	0.00	62.80	4.1	3,645	0.11%
2022/03/24	1	62.30	1	62.32	63.30	0	3,651	0.00%
2022/03/22	2	62.85	0.8	62.74	62.80	1.2	3,661	0.03%
2022/03/18	1	62.30	0	0.00	62.70	1	3,685	0.03%
2022/03/17	4	62.50	0.2	62.90	62.90	3.8	3,647	0.11%
2022/03/16	2.1	61.07	1	61.10	61.40	1.1	3,647	0.03%
2022/03/15	1.1	61.50	11	61.29	61.20	-9.9	3,661	-0.27%
2022/03/14	1	62.00	0	0.00	62.10	1	3,671	0.03%
2022/03/11	1	62.70	0	0.00	62.40	1	3,733	0.03%
2022/03/09	2	62.30	2.6	62.04	61.90	-0.6	3,785	-0.02%
2022/03/08	2	61.91	8	62.20	61.90	-6	3,808	-0.16%
2022/03/07	2.2	62.19	9	62.29	62.60	-6.8	3,803	-0.18%
2022/03/04	2.1	63.77	1	63.90	63.70	1.1	3,830	0.03%
2022/03/03	4.1	64.80	0	0.00	64.70	4.1	3,864	0.11%
2022/03/02	7	64.79	0	0.00	64.80	7	3,932	0.18%
2022/03/01	9	65.31	6	64.87	64.80	3	3,908	0.08%
2022/02/25	10	63.55	1	64.20	63.80	9	3,836	0.24%
2022/02/24	7	64.36	19	63.86	63.70	-12	3,779	-0.32%
2022/02/23	6	64.60	12	64.40	64.60	-6	3,696	-0.16%
2022/02/22	8	63.76	2	63.75	63.90	6	3,637	0.17%
2022/02/21	4	63.73	1	64.00	64.00	3	3,645	0.08%
2022/02/18	1	63.10	0	0.00	63.00	1	3,636	0.03%
2022/02/17	17	63.62	0	0.00	63.10	17	3,784	0.45%
2022/02/15	0	62.40	0.1	62.60	62.00	0	3,898	0.00%
2022/02/14	1	62.20	0	0.00	62.30	1	4,021	0.02%
2022/02/11	0	0.00	1	63.30	63.30	-1	4,071	-0.02%
2022/02/10	0	0.00	1	62.90	63.60	-1	4,106	-0.02%
2022/02/09	1	61.40	0	0.00	61.40	1	4,034	0.02%
2022/02/08	0	60.80	0	0.00	61.10	0	4,088	0.00%
2022/02/07	4	60.43	4	60.23	60.20	0	4,198	0.00%
2022/01/26	0.1	60.70	0	0.00	60.00	0.1	4,219	0.00%
2022/01/25	2.1	60.55	1	60.50	60.40	1.1	4,375	0.02%
2022/01/24	2.2	61.66	0	0.00	61.50	2.2	4,369	0.05%
2022/01/20	5	61.60	0	0.00	62.00	5	4,457	0.11%
2022/01/19	2	62.00	2	62.50	62.00	0	4,484	0.00%
2022/01/17	5	62.40	0	0.00	62.40	5	4,573	0.11%
2022/01/14	0.1	62.60	4	62.48	62.40	-3.9	4,656	-0.08%
2022/01/13	1	63.00	0	0.00	63.30	1	4,815	0.02%
2022/01/12	5	62.90	3	62.97	63.30	2	4,944	0.04%
2022/01/11	2	63.75	1	63.60	63.40	1	5,062	0.02%
2022/01/10	1	64.20	7	63.96	64.00	-6	5,313	-0.11%
2022/01/07	1	64.30	0	0.00	64.20	1	5,567	0.02%
2022/01/06	2	65.99	5.5	65.55	65.70	-3.5	5,601	-0.06%
2022/01/05	13	66.52	26.2	66.36	66.20	-13.2	5,650	-0.23%
2022/01/04	1.1	64.05	0	0.00	64.50	1.1	5,601	0.02%
2022/01/03	2	64.20	6	64.30	64.20	-4	5,781	-0.07%
2021/12/30	2	64.90	0	0.00	64.90	2	5,923	0.03%
2021/12/29	1	65.20	3	65.00	64.90	-2	6,247	-0.03%
2021/12/28	0.1	64.88	1	64.80	65.00	-0.9	6,623	-0.01%
2021/12/27	0	0.00	5	64.90	65.00	-5	7,234	-0.07%
2021/12/22	0	0.00	5	64.22	64.10	-5	8,081	-0.06%
2021/12/20	1	63.60	0	0.00	63.60	1	8,387	0.01%
2021/12/17	1	63.70	0	0.00	63.90	1	8,733	0.01%
2021/12/15	1.1	64.01	2	64.00	63.90	-1	9,158	-0.01%
2021/12/14	0	0.00	1	64.10	64.20	-1	9,301	-0.01%
2021/12/13	3	65.03	0	0.00	64.80	3	9,340	0.03%
2021/12/09	2	64.75	0	0.00	65.20	2	9,552	0.02%
2021/12/08	1	64.60	3	64.50	64.30	-2	9,529	-0.02%
2021/12/07	4	64.40	0	0.00	64.30	4	9,514	0.04%
2021/12/06	2	65.25	1	65.40	65.50	1	9,462	0.01%
2021/12/03	0	0.00	3	64.60	64.40	-3	9,490	-0.03%
2021/12/02	7.1	64.61	3	64.70	64.30	4.1	9,489	0.04%
2021/12/01	0	64.80	0	0.00	64.90	0	9,490	0.00%
2021/11/30	4	65.18	0	0.00	65.20	4	9,519	0.04%
2021/11/29	9	64.37	11	64.72	65.00	-2	9,497	-0.02%
2021/11/26	3.3	65.24	12	65.31	65.10	-8.8	9,469	-0.09%
2021/11/25	1	66.70	3.1	66.71	66.60	-2.1	9,412	-0.02%
2021/11/24	2	67.05	12	66.70	67.10	-10	9,427	-0.11%
2021/11/23	6	66.50	1	66.60	66.60	5	9,460	0.05%
2021/11/22	2	66.80	1	67.00	67.10	1	9,442	0.01%
2021/11/19	5.1	66.78	3.1	66.62	66.70	2	9,486	0.02%
2021/11/18	0.1	67.26	0.2	67.30	67.10	-0.1	9,548	0.00%
2021/11/17	9.1	67.42	10	67.10	66.90	-0.9	9,682	-0.01%
2021/11/16	10.4	67.10	13	66.95	67.30	-2.7	9,779	-0.03%
2021/11/15	6	68.15	1.6	68.33	68.00	4.4	9,836	0.05%
2021/11/12	3	68.93	2.2	69.02	68.90	0.8	9,928	0.01%
2021/11/11	16.3	69.84	5	70.30	69.30	11.3	9,930	0.11%
2021/11/10	1.3	69.99	9	70.08	70.20	-7.7	9,851	-0.08%
2021/11/09	2	69.55	7	69.50	69.60	-5	9,853	-0.05%
2021/11/08	4	69.28	5	69.38	69.60	-1	9,847	-0.01%
2021/11/05	0	0.00	14	69.69	70.00	-14	9,845	-0.14%
2021/11/04	18	70.77	11	70.63	70.00	7	9,782	0.07%
2021/11/03	5	69.66	1	69.40	69.80	4	9,643	0.04%
2021/11/02	13	69.44	24	69.30	69.10	-11	9,609	-0.11%
2021/11/01	2	68.60	1	69.20	68.60	1	9,474	0.01%
2021/10/29	2	68.50	9	68.53	68.80	-7	9,456	-0.07%
2021/10/28	1	68.90	2	68.70	68.60	-1	9,393	-0.01%
2021/10/27	14	67.62	5	67.60	67.70	9	9,316	0.10%
2021/10/26	1	67.90	15	68.15	68.00	-14	9,311	-0.15%
2021/10/25	5	67.70	9	68.31	68.30	-4	9,279	-0.04%
2021/10/22	16	67.51	12	67.73	67.90	4	9,259	0.04%
2021/10/21	20.1	67.27	9	67.66	66.50	11.1	9,213	0.12%
2021/10/20	8	67.79	24	67.42	67.90	-16	9,154	-0.17%
2021/10/19	7.1	68.27	12	68.20	68.00	-4.9	9,037	-0.05%
2021/10/18	26.1	69.33	34	70.38	68.70	-7.9	8,913	-0.09%
2021/10/15	16	70.10	9	70.48	70.80	7	8,729	0.08%
2021/10/14	17	68.89	8	68.99	68.50	9	8,527	0.11%
2021/10/13	5	68.78	13	68.65	69.00	-8	8,468	-0.09%
2021/10/12	15.2	68.16	23	68.20	67.90	-7.8	8,397	-0.09%
2021/10/08	15	70.05	14	70.21	70.10	1	8,305	0.01%
2021/10/07	15	69.34	9	69.66	69.40	6	8,151	0.07%
2021/10/06	19.3	69.10	21	69.90	68.30	-1.8	8,078	-0.02%
2021/10/05	28.2	69.93	13.3	69.86	71.20	14.9	7,773	0.19%
2021/10/04	75.3	70.11	55.1	70.08	70.90	20.3	7,414	0.27%
2021/10/01	51.1	68.77	63	68.17	67.60	-11.9	6,842	-0.17%
2021/09/30	49	70.57	60.1	70.54	70.30	-11.1	6,600	-0.17%
2021/09/29	15	68.33	28	68.52	68.70	-13	6,218	-0.21%
2021/09/28	23	69.12	9	68.64	69.40	14	6,209	0.23%
2021/09/27	22	68.40	10	68.52	68.80	12	6,058	0.20%
2021/09/24	62	68.91	33.3	69.15	68.70	28.7	5,961	0.48%
2021/09/23	24	67.64	4	67.43	68.00	20	5,645	0.35%
2021/09/22	6	65.70	10.1	65.22	66.20	-4.1	5,330	-0.08%
2021/09/17	11	66.04	18.2	66.06	66.50	-7.2	5,240	-0.14%
2021/09/16	7	64.73	7	64.56	64.40	0	5,113	0.00%
2021/09/15	30	65.73	17	66.09	65.00	13	5,073	0.26%
2021/09/14	2	62.95	0	0.00	62.80	2	4,849	0.04%
2021/09/13	3	63.00	0	0.00	63.00	3	4,862	0.06%
2021/09/10	0	0.00	1	63.50	63.50	-1	4,890	-0.02%
2021/09/09	3	63.20	1	63.30	63.50	2	5,004	0.04%
2021/09/08	4	63.25	0	0.00	62.90	4	5,002	0.08%
2021/09/07	0	0.00	3	64.13	64.30	-3	4,951	-0.06%
2021/09/06	1	63.90	0	0.00	64.00	1	4,946	0.02%
2021/09/03	1.1	63.60	6	64.50	64.90	-4.9	4,952	-0.10%
2021/09/02	11	64.87	25	64.21	64.20	-14	4,909	-0.29%
2021/09/01	9	65.67	2	66.05	65.60	7	4,851	0.14%
2021/08/31	3	65.73	6	65.77	66.30	-3	4,845	-0.06%
2021/08/30	9	65.79	1	65.60	66.20	8	4,853	0.16%
2021/08/27	11	66.25	3	66.33	66.20	8	4,900	0.16%
2021/08/26	8	65.13	1	65.10	65.70	7	4,919	0.14%
2021/08/25	16	65.72	15	65.82	65.70	1	5,051	0.02%
2021/08/24	29	66.83	18	66.18	65.70	11	5,050	0.22%
2021/08/23	9.1	67.01	8	66.99	67.30	1.1	5,006	0.02%
2021/08/20	10	65.43	28	65.38	65.90	-18	4,871	-0.37%
2021/08/19	25	64.78	18	64.57	64.50	7	4,791	0.15%
2021/08/18	18	64.96	24	64.39	66.80	-6	4,610	-0.13%
2021/08/17	0	0.00	4	64.25	64.40	-4	4,482	-0.09%
2021/08/16	19	64.20	8	63.54	63.90	11	4,440	0.25%
2021/08/13	14	63.97	4	63.93	64.00	10	4,433	0.23%
2021/08/12	2	63.65	8	63.86	63.80	-6	4,405	-0.14%
2021/08/11	7	62.97	4	62.78	63.30	3	4,404	0.07%
2021/08/10	0	0.00	1	62.30	62.20	-1	4,479	-0.02%
2021/08/09	3	62.90	0	0.00	62.80	3	4,608	0.07%
2021/08/06	4	63.43	4	63.68	63.70	0	4,665	0.00%
2021/08/05	3	63.17	4	63.23	63.20	-1	4,772	-0.02%
2021/08/04	0.1	62.30	0	0.00	62.10	0.1	4,972	0.00%
2021/08/03	1	61.91	1	61.80	62.30	0	5,070	0.00%
2021/07/30	2	61.56	0	0.00	61.60	2	5,173	0.04%
2021/07/29	0	0.00	3	62.67	62.70	-3	5,196	-0.06%
2021/07/28	5	61.92	5	62.20	62.20	0	5,306	0.00%
2021/07/27	5	62.82	0	0.00	62.50	5	5,499	0.09%
2021/07/26	6.4	63.61	1	63.10	63.10	5.4	5,680	0.09%
2021/07/23	1.1	62.42	0	0.00	62.60	1.1	5,639	0.02%
2021/07/22	2	62.50	0	0.00	62.40	2	5,708	0.04%
2021/07/21	2	63.15	5.5	63.25	63.00	-3.5	5,794	-0.06%
2021/07/20	4.5	64.71	2	64.20	64.20	2.5	5,755	0.04%
2021/07/19	6.3	65.81	1	65.70	65.80	5.3	5,777	0.09%
2021/07/16	3.2	66.42	5	66.20	66.50	-1.8	5,967	-0.03%
2021/07/15	5.1	66.51	3	66.73	66.70	2.1	6,086	0.04%
2021/07/14	1.5	65.86	0	0.00	65.80	1.5	6,100	0.02%
2021/07/13	4	66.32	8	66.28	66.10	-4	6,153	-0.06%
2021/07/12	3	65.73	0	0.00	65.80	3	6,170	0.05%
2021/07/09	2	64.75	7	64.87	65.00	-5	6,253	-0.08%
2021/07/08	1	65.02	0	0.00	65.50	1	6,399	0.02%
2021/07/07	13	65.61	3	65.70	65.50	10	6,501	0.15%
2021/07/06	6	66.07	0	0.00	66.00	6	6,572	0.09%
2021/07/05	13	66.38	5	66.49	67.00	8	6,628	0.12%
2021/07/02	0	0.00	1	64.80	65.00	-1	6,607	-0.02%
2021/07/01	1.2	65.15	3	65.50	65.10	-1.8	6,709	-0.03%
2021/06/30	7	65.66	2.3	65.86	65.70	4.8	6,760	0.07%
2021/06/29	0	0.00	8	65.18	65.30	-8	6,904	-0.12%
2021/06/28	1	65.50	1	65.10	65.30	0	7,157	0.00%
2021/06/25	1	66.00	2	66.00	65.60	-1	7,238	-0.01%
2021/06/24	3	65.20	1	65.40	65.40	2	7,302	0.03%
2021/06/23	0	0.00	1.2	65.18	65.10	-1.2	7,422	-0.02%
2021/06/21	3	64.30	1	64.30	64.20	2	7,891	0.03%
2021/06/18	3	65.83	2	65.35	65.70	1	8,989	0.01%
2021/06/17	4	64.90	2	65.00	65.00	2	9,076	0.02%
2021/06/15	1	64.90	0	0.00	65.00	1	9,745	0.01%
2021/06/11	1	64.70	2	64.85	64.90	-1	10,415	-0.01%
2021/06/09	0	0.00	2	63.90	63.40	-2	10,719	-0.02%
2021/06/08	1	64.50	0	0.00	64.40	1	11,187	0.01%
2021/06/07	0	0.00	6	63.65	63.50	-6	11,381	-0.05%
2021/06/04	5.1	64.02	8	63.80	64.00	-3	11,419	-0.03%
2021/06/03	2	65.00	7.3	65.59	65.10	-5.3	11,503	-0.05%
2021/06/02	13	67.58	14	66.61	65.90	-1	11,547	-0.01%
2021/06/01	0	0.00	8	65.95	66.40	-8	11,512	-0.07%
2021/05/31	1	65.00	2	65.05	65.30	-1	11,685	-0.01%
2021/05/26	4	63.90	0	0.00	64.00	4	12,006	0.03%
2021/05/25	4	64.20	8	64.01	64.30	-4	12,460	-0.03%
2021/05/24	13	62.91	16	63.37	63.50	-3	13,058	-0.02%
2021/05/21	1	63.00	0.1	63.50	63.10	0.9	13,201	0.01%
2021/05/20	1	62.40	4	62.13	62.20	-3	13,440	-0.02%
2021/05/19	4	62.28	21.1	62.16	62.10	-17.1	13,616	-0.13%
2021/05/18	4	61.85	9.1	61.27	62.70	-5.1	13,799	-0.04%
2021/05/17	11	59.06	29	57.65	57.80	-18	13,988	-0.13%
2021/05/14	7.2	61.83	0	0.00	60.90	7.2	14,093	0.05%
2021/05/13	22	61.12	7.2	60.32	61.20	14.8	14,457	0.10%
2021/05/12	2.2	59.29	4.1	61.28	59.80	-1.9	14,679	-0.01%
2021/05/11	4.2	63.44	11	61.97	62.00	-6.8	15,153	-0.04%
2021/05/10	0.1	65.70	16	65.14	65.40	-15.9	15,223	-0.10%
2021/05/07	3	65.80	5.4	66.03	66.20	-2.4	15,477	-0.02%
2021/05/06	2.1	64.10	0	0.00	64.40	2.1	15,780	0.01%
2021/05/05	25.1	64.82	3.4	64.83	63.60	21.8	16,217	0.13%
2021/05/04	16.2	64.68	27	64.49	64.20	-10.8	16,250	-0.07%
2021/05/03	13.6	66.67	7.6	66.92	66.70	5.9	16,320	0.04%
2021/04/29	3	69.73	4	69.33	69.00	-1	16,341	-0.01%
2021/04/28	2	70.15	6	69.80	69.70	-4	16,457	-0.02%
2021/04/27	1	69.90	4	70.78	70.70	-3	16,704	-0.02%
2021/04/26	13	69.92	3.5	69.73	69.60	9.5	16,916	0.06%
2021/04/23	1	69.10	10	69.32	69.60	-9	17,894	-0.05%
2021/04/22	6.1	69.49	10	70.10	69.30	-4	19,364	-0.02%
2021/04/21	13.4	71.19	3.5	71.10	70.80	9.9	21,177	0.05%
2021/04/20	3.1	71.17	0	0.00	71.00	3.1	23,422	0.01%
2021/04/19	0	0.00	1.8	71.18	71.10	-1.8	24,127	-0.01%
2021/04/16	2	71.50	13	71.88	71.70	-11	24,288	-0.05%
2021/04/15	5.1	70.41	7	70.53	70.80	-1.9	24,357	-0.01%
2021/04/14	11.1	71.32	28	70.78	71.10	-16.9	24,344	-0.07%
2021/04/13	14	72.75	46	72.17	72.10	-32	24,468	-0.13%
2021/04/12	20	72.55	14	72.31	72.10	6	24,572	0.02%
2021/04/09	1.2	72.13	15.4	72.12	72.00	-14.2	24,711	-0.06%
2021/04/08	8.1	72.33	3	72.47	72.30	5.1	24,687	0.02%
2021/04/07	4.2	72.60	10	72.93	73.10	-5.8	24,603	-0.02%
2021/04/06	5.4	72.23	19	72.15	72.10	-13.6	24,526	-0.06%
2021/04/01	18.1	71.93	24.6	71.83	71.90	-6.4	24,495	-0.03%
2021/03/31	28.2	72.93	43.5	73.23	72.60	-15.4	24,416	-0.06%
2021/03/30	9.9	74.29	5	74.50	74.80	4.9	24,191	0.02%
2021/03/29	4	74.25	6	74.08	74.10	-2	24,121	-0.01%
2021/03/26	9.1	73.98	7.5	74.03	73.80	1.6	24,108	0.01%
2021/03/25	8.2	74.63	12	75.18	74.10	-3.9	24,013	-0.02%
2021/03/24	18.1	75.64	12	75.89	75.40	6.1	23,836	0.03%
2021/03/23	119.3	77.78	77.1	76.81	76.10	42.2	23,564	0.18%	大買/
2021/03/22	16	73.64	32.7	73.75	74.00	-16.7	22,465	-0.07%
2021/03/19	31.2	73.32	8.5	73.48	73.00	22.7	22,308	0.10%
2021/03/18	24.6	74.77	21.7	74.80	74.80	2.9	22,105	0.01%
2021/03/17	54	74.49	17	74.41	73.40	37	21,765	0.17%
2021/03/16	7.1	72.99	17.1	72.80	72.50	-10	21,200	-0.05%
2021/03/15	12.1	72.89	13	72.62	72.80	-0.9	21,150	0.00%
2021/03/12	23	73.05	42.1	72.91	73.30	-19.1	21,192	-0.09%
2021/03/11	15.3	71.19	10	71.22	71.30	5.3	21,120	0.02%
2021/03/10	1	70.30	2	69.85	69.60	-1	20,960	0.00%
2021/03/09	7.2	68.18	1.1	68.55	69.00	6.1	20,933	0.03%
2021/03/08	3	69.70	5	69.86	69.00	-2	20,785	-0.01%
2021/03/05	2	70.55	8	70.51	70.00	-6	20,689	-0.03%
2021/03/04	20	71.14	0	0.00	70.50	20	20,660	0.10%
2021/03/03	18	69.56	4	69.90	70.80	14	20,431	0.07%
2021/03/02	26	70.34	17	69.96	69.30	9	20,303	0.04%
2021/02/26	12.1	70.30	3	70.73	70.00	9.1	20,163	0.05%
2021/02/25	40	72.04	18	72.08	71.30	22	19,931	0.11%
2021/02/24	52.2	71.59	26	72.05	70.60	26.2	19,489	0.13%
2021/02/23	7	69.46	12	69.62	69.70	-5	18,843	-0.03%
2021/02/22	19.1	69.85	2	70.05	69.70	17.1	18,685	0.09%
2021/02/19	5	69.22	6	69.30	69.40	-1	18,424	-0.01%
2021/02/18	6	70.08	14	70.19	70.20	-8	18,213	-0.04%
2021/02/17	11.4	69.74	22	69.88	69.90	-10.6	17,982	-0.06%
2021/02/05	38	71.00	23	70.52	70.40	15	17,708	0.08%
2021/02/04	19.7	70.45	23.5	70.29	70.40	-3.8	17,457	-0.02%
2021/02/03	7	72.97	79.2	72.57	72.50	-72.2	17,039	-0.42%
2021/02/02	66.2	74.64	12	74.62	73.60	54.2	16,672	0.33%
2021/02/01	14	74.38	38	73.96	74.90	-24	15,953	-0.15%
2021/01/29	9	75.80	77	75.98	74.80	-68	15,757	-0.43%
2021/01/28	25.2	76.89	9	76.87	77.20	16.2	15,459	0.10%
2021/01/27	64.7	77.03	13.9	76.38	78.20	50.8	15,072	0.34%
2021/01/26	15	75.14	10	74.99	74.40	5	14,563	0.03%
2021/01/25	63.9	76.38	27.8	76.39	75.30	36.2	14,395	0.25%
2021/01/22	31	73.89	16.2	73.47	75.60	14.8	14,088	0.11%
2021/01/21	16	73.01	14.1	72.95	72.50	1.9	13,851	0.01%
2021/01/20	30.2	73.37	38.1	73.73	72.10	-7.9	13,646	-0.06%
2021/01/19	9.1	75.73	16	76.49	76.00	-6.9	13,299	-0.05%
2021/01/18	56	76.55	71.3	74.65	77.30	-15.3	12,960	-0.12%
2021/01/15	62	76.62	134.2	76.37	75.60	-72.2	11,917	-0.61%	大賣/
2021/01/14	210.4	76.18	231.3	75.09	76.90	-20.9	10,349	-0.20%	大買/大賣/
2021/01/13	211.4	71.22	706.2	69.41	72.80	-494.7	8,308	-5.95%	大買/大賣/鉅額交易
2021/01/12	438	67.70	45	67.70	67.70	393	5,923	6.63%	大買/鉅額交易
2021/01/11	201	61.60	8	61.60	61.60	193	5,142	3.75%	大買/鉅額交易
2021/01/08	27	54.94	3	55.07	56.00	24	4,890	0.49%
2021/01/07	8	55.85	9	55.33	55.60	-1	4,712	-0.02%
2021/01/06	31	56.72	37	55.11	55.70	-6	4,613	-0.13%
2021/01/05	15	56.01	2.1	56.20	56.10	13	4,309	0.30%
2021/01/04	37	54.76	4	54.65	55.60	33	4,071	0.81%
2020/12/31	11	53.35	2	54.00	53.40	9	3,844	0.23%
2020/12/30	2	53.45	2	53.50	53.60	0	3,760	0.00%
2020/12/29	1	53.30	1	53.30	53.40	0	3,724	0.00%
2020/12/28	6.2	53.90	5	54.00	54.00	1.2	3,684	0.03%
2020/12/25	2.1	53.70	15	53.63	53.70	-13	3,627	-0.36%
2020/12/24	2	53.00	3	52.97	52.70	-1	3,521	-0.03%
2020/12/23	5	52.20	0	0.00	52.10	5	3,454	0.14%
2020/12/22	4	52.30	0	0.00	52.00	4	3,437	0.12%
2020/12/21	1	52.10	2	51.90	52.20	-1	3,413	-0.03%
2020/12/16	0	0.00	5	52.50	52.90	-5	3,354	-0.15%
2020/12/15	5	52.30	1.3	52.22	52.00	3.7	3,341	0.11%
2020/12/14	5	53.20	2	53.00	52.70	3	3,279	0.09%
2020/12/11	1	53.20	9	52.79	53.00	-8	3,205	-0.25%
2020/12/10	0	0.00	8	53.90	53.20	-8	3,128	-0.26%
2020/12/09	2	55.00	8	54.85	54.70	-6	2,998	-0.20%
2020/12/08	14	55.75	11	55.27	54.70	3	2,877	0.10%
2020/12/07	47	54.89	10	54.95	56.30	37	2,632	1.41%
2020/12/04	0	0.00	3	52.30	52.50	-3	2,227	-0.13%
2020/12/03	3	51.93	4	51.93	51.60	-1	2,175	-0.05%
2020/12/02	1	52.20	0	0.00	52.20	1	2,119	0.05%
2020/12/01	0	0.00	1	52.30	52.40	-1	2,123	-0.05%
2020/11/30	4	52.20	1	52.60	52.60	3	2,111	0.14%
2020/11/27	3	52.17	6	52.10	52.10	-3	2,002	-0.15%
2020/11/26	3	52.13	4	52.13	52.20	-1	2,000	-0.05%
2020/11/25	1	51.80	0	0.00	51.60	1	2,039	0.05%
2020/11/24	2	52.00	4	51.90	51.60	-2	2,028	-0.10%
2020/11/23	3	52.33	1	52.30	52.40	2	2,003	0.10%
2020/11/20	3	52.00	2.8	51.96	52.10	0.2	1,960	0.01%
2020/11/19	0	0.00	1	51.70	51.50	-1	1,946	-0.05%
2020/11/18	2	51.50	0	0.00	51.80	2	1,948	0.10%
2020/11/17	1	51.30	0	0.00	51.30	1	1,939	0.05%
2020/11/16	2	51.40	0	0.00	51.50	2	1,987	0.10%
2020/11/13	11	51.27	6.2	51.41	51.00	4.8	1,988	0.24%
2020/11/12	0.2	52.25	4	52.40	52.30	-3.8	1,946	-0.20%
2020/11/11	4	52.30	0	0.00	52.30	4	1,952	0.20%
2020/11/09	0	0.00	5	51.72	51.70	-5	1,966	-0.25%
2020/11/06	0	0.00	1	51.30	51.30	-1	1,968	-0.05%
2020/11/05	0	0.00	1	51.30	51.20	-1	1,984	-0.05%
2020/11/03	8	50.96	0	0.00	51.10	8	2,012	0.40%
2020/10/30	7	50.30	0	0.00	50.10	7	2,045	0.34%
2020/10/29	2	50.40	11	50.20	50.40	-9	2,036	-0.44%
2020/10/28	0	0.00	2	51.00	51.00	-2	2,052	-0.10%
2020/10/22	0	51.50	0	0.00	51.30	0	2,165	0.00%
2020/10/21	0	0.00	1	51.60	51.40	-1	2,221	-0.05%
2020/10/15	1	51.50	1	51.40	51.40	0	2,494	0.00%
2020/10/13	1.7	51.82	1	51.60	52.00	0.7	2,672	0.02%
2020/10/12	0	0.00	7	51.74	52.00	-7	2,723	-0.26%
2020/10/08	1	52.10	1	52.10	52.10	0	2,790	0.00%
2020/10/07	2	51.50	2	51.50	51.40	0	2,825	0.00%
2020/10/06	0	51.90	1	51.70	51.90	-1	2,864	-0.03%
2020/10/05	2	51.50	0	0.00	51.00	2	2,886	0.07%
2020/09/30	1	51.40	1	51.50	51.50	0	2,926	0.00%
2020/09/29	6	51.50	1	51.10	51.30	5	2,956	0.17%
2020/09/28	2	51.50	0	0.00	51.00	2	3,033	0.07%
2020/09/25	0	50.70	9	50.06	50.40	-9	3,081	-0.29%
2020/09/24	10	50.42	11	50.10	50.30	-1	3,106	-0.03%
2020/09/23	1	51.30	3	51.20	51.40	-2	3,069	-0.07%
2020/09/22	0	0.00	3	52.03	52.00	-3	3,132	-0.10%
2020/09/21	4	53.43	0	0.00	53.00	4	3,162	0.13%
2020/09/18	1	53.20	0	0.00	52.60	1	3,183	0.03%
2020/09/17	0	0.00	10	53.00	52.90	-10	3,232	-0.31%
2020/09/16	10	53.35	0	0.00	53.00	10	3,255	0.31%
2020/09/15	0	0.00	1	52.90	53.20	-1	3,260	-0.03%
2020/09/14	12	52.53	1	52.80	52.80	11	3,342	0.33%
2020/09/07	1	52.70	6	52.77	52.70	-5	3,443	-0.15%
2020/09/04	2	52.50	1	52.80	52.50	1	3,478	0.03%
2020/09/03	5	53.62	10	53.65	53.30	-5	3,473	-0.14%
2020/09/02	5	53.26	0	0.00	53.40	5	3,466	0.14%
2020/09/01	6	52.53	1	52.40	53.00	5	3,495	0.14%
2020/08/31	3	53.03	10	52.90	52.20	-7	3,513	-0.20%
2020/08/28	0	0.00	1	52.90	53.00	-1	3,494	-0.03%
2020/08/27	0	0.00	10	52.80	53.10	-10	3,529	-0.28%
2020/08/25	6	52.92	2	53.05	53.10	4	3,558	0.11%
2020/08/24	6	52.08	0	0.00	52.10	6	3,587	0.17%
2020/08/21	2	51.50	5	51.84	51.80	-3	3,590	-0.08%
2020/08/20	7	51.43	19	51.37	51.20	-12	3,581	-0.34%
2020/08/18	1	53.80	2	53.85	54.00	-1	3,510	-0.03%
2020/08/17	0	0.00	5	53.70	54.30	-5	3,521	-0.14%
2020/08/14	1	53.40	1	53.50	53.60	0	3,521	0.00%
2020/08/13	13	53.09	3	53.20	53.10	10	3,519	0.28%
2020/08/12	9	53.62	0	0.00	53.60	9	3,485	0.26%
2020/08/11	3	54.00	0	0.00	53.70	3	3,501	0.09%
2020/08/10	2	54.40	0	0.00	54.40	2	3,522	0.06%
2020/08/07	0	0.00	16	54.46	54.30	-16	3,561	-0.45%
2020/08/06	1	54.80	1	55.00	54.80	0	3,566	0.00%
2020/08/05	9	54.62	0	0.00	54.50	9	3,592	0.25%
2020/08/04	10	53.99	0	0.00	54.50	10	3,614	0.28%
2020/08/03	0	0.00	2	54.15	53.90	-2	3,640	-0.05%
2020/07/31	2	54.65	0.1	54.20	54.20	1.9	3,640	0.05%
2020/07/30	1	54.10	0.4	54.60	54.80	0.6	3,669	0.02%
2020/07/29	5	54.10	0	0.00	53.70	5	3,676	0.14%
2020/07/28	0	0.00	11	53.86	53.60	-11	3,734	-0.29%
2020/07/27	1	53.60	15	53.80	53.60	-14	3,923	-0.36%
2020/07/24	10	54.77	1	54.50	54.20	9	3,912	0.23%
2020/07/23	13	56.00	0	0.00	55.30	13	3,881	0.33%
2020/07/22	6	57.73	1	57.90	58.00	5	3,845	0.13%
2020/07/21	13	57.31	11	57.39	57.60	2	3,757	0.05%
2020/07/20	14	56.85	15	57.20	56.90	-1	3,695	-0.03%
2020/07/17	1	57.60	2	57.90	57.70	-1	3,632	-0.03%
2020/07/16	7	57.71	4	57.80	58.00	3	3,580	0.08%
2020/07/15	11.2	57.94	3	57.67	57.20	8.2	3,552	0.23%
2020/07/14	2	57.85	16	57.90	57.70	-14	3,530	-0.40%
2020/07/13	6	57.90	2	57.60	58.00	4	3,522	0.11%
2020/07/10	13	57.43	21	57.50	57.10	-8	3,528	-0.23%
2020/07/09	7	58.13	2	58.45	58.00	5	3,536	0.14%
2020/07/08	13	58.09	2	57.95	58.20	11	3,499	0.31%
2020/07/07	8	57.88	7	58.01	57.90	1	3,496	0.03%
2020/07/06	3	57.77	15	57.78	57.80	-12	3,540	-0.34%
2020/07/03	1	56.90	2	57.05	57.00	-1	3,549	-0.03%
2020/07/02	1	56.80	1	57.40	57.40	0	3,543	0.00%
2020/07/01	4	57.23	3	57.13	57.00	1	3,542	0.03%
2020/06/30	6	55.88	4	56.10	56.50	2	3,455	0.06%
2020/06/29	6	55.63	0	0.00	55.20	6	3,419	0.18%
2020/06/24	9	55.91	20	55.86	55.90	-11	3,392	-0.32%
2020/06/23	1	54.70	6	54.80	54.70	-5	3,334	-0.15%
2020/06/22	12	54.05	0	0.00	54.40	12	3,338	0.36%
2020/06/19	12	54.79	1.5	54.43	54.10	10.5	3,365	0.31%
2020/06/18	10	54.63	2	55.20	55.20	8	3,317	0.24%
2020/06/17	1	54.70	2	54.80	54.50	-1	3,313	-0.03%
2020/06/16	1	54.40	2	54.20	54.10	-1	3,379	-0.03%
2020/06/15	3	53.63	0	0.00	53.10	3	3,485	0.09%
2020/06/12	6	53.35	4	54.00	53.80	2	3,523	0.06%
2020/06/11	12	55.31	0	0.00	54.50	12	3,600	0.33%
2020/06/10	1	55.60	2	55.70	55.70	-1	3,628	-0.03%
2020/06/09	3	55.37	0	0.00	55.40	3	3,744	0.08%
2020/06/08	2	55.55	1	55.50	55.80	1	3,846	0.03%
2020/06/05	4	55.50	2	55.70	55.50	2	3,834	0.05%
2020/06/03	2	54.85	2	54.90	55.20	0	3,835	0.00%
2020/06/02	0	0.00	1	54.30	54.30	-1	3,837	-0.03%
2020/06/01	0	0.00	1	53.90	54.00	-1	3,825	-0.03%
2020/05/29	1	53.30	0	0.00	53.90	1	3,823	0.03%
2020/05/27	2	54.25	0	0.00	54.30	2	3,829	0.05%
2020/05/26	1	54.10	0	0.00	54.00	1	3,853	0.03%
2020/05/25	2	53.45	2	54.00	53.20	0	3,859	0.00%
2020/05/22	1	54.00	0	0.00	53.60	1	3,860	0.03%
2020/05/21	0	0.00	1	54.80	55.10	-1	3,856	-0.03%
2020/05/20	0	0.00	1	54.70	54.70	-1	3,844	-0.03%
2020/05/19	1	54.30	3	54.67	54.50	-2	3,843	-0.05%
2020/05/18	2	53.95	1	53.60	53.70	1	3,845	0.03%
2020/05/15	1	54.00	5	54.18	54.80	-4	3,815	-0.10%
2020/05/13	4	56.73	0	0.00	56.80	4	3,739	0.11%
2020/05/12	6	56.83	0	0.00	56.50	6	3,743	0.16%
2020/05/11	3	57.20	0	0.00	57.40	3	3,742	0.08%
2020/05/08	8	56.38	1	56.70	56.20	7	3,714	0.19%
2020/05/07	2	55.70	9	56.11	56.00	-7	3,679	-0.19%
2020/05/06	1	55.80	1	56.40	55.50	0	3,663	0.00%
2020/05/05	6	55.97	3	56.17	55.90	3	3,633	0.08%
2020/05/04	18	55.59	6	56.18	56.30	12	3,626	0.33%
2020/04/30	11	57.85	13	57.84	57.60	-2	3,581	-0.06%
2020/04/29	0	0.00	11	54.96	54.90	-11	3,414	-0.32%
2020/04/28	2	54.75	8	54.88	54.60	-6	3,425	-0.18%
2020/04/27	0	0.00	2	54.65	54.60	-2	3,521	-0.06%
2020/04/24	2	53.75	0	0.00	53.60	2	3,505	0.06%
2020/04/22	1	51.70	4	51.80	53.10	-3	3,514	-0.09%
2020/04/21	11	53.50	2	53.10	52.40	9	3,505	0.26%
2020/04/20	9	54.29	0	0.00	54.40	9	3,478	0.26%
2020/04/17	0	0.00	2	55.05	54.50	-2	3,472	-0.06%
2020/04/16	0	0.00	2	54.15	54.00	-2	3,419	-0.06%
2020/04/15	6	54.55	2	54.70	54.50	4	3,391	0.12%
2020/04/14	4	54.15	1	54.30	54.30	3	3,367	0.09%
2020/04/13	2	53.95	0	0.00	53.50	2	3,353	0.06%
2020/04/10	0	0.00	1	53.70	54.30	-1	3,367	-0.03%
2020/04/09	0	0.00	16	55.93	54.80	-16	3,354	-0.48%
2020/04/08	14	52.82	1	51.90	53.40	13	3,239	0.40%
2020/04/07	2	51.00	3	51.00	51.20	-1	3,189	-0.03%
2020/04/06	0	0.00	3	49.43	49.95	-3	3,167	-0.09%
2020/04/01	3	49.23	0	0.00	49.00	3	3,164	0.09%
2020/03/31	1	49.70	18	49.38	49.50	-17	3,161	-0.54%
2020/03/30	1	48.55	1	49.40	49.25	0	3,144	0.00%
2020/03/27	0	0.00	39	50.06	49.55	-39	3,154	-1.24%
2020/03/25	3	50.20	0	0.00	49.95	3	3,165	0.09%
2020/03/24	9	48.71	1	48.50	48.75	8	3,153	0.25%
2020/03/23	1	47.10	36	46.92	46.95	-35	3,187	-1.10%
2020/03/20	1	48.50	4	46.95	49.50	-3	3,220	-0.09%
2020/03/19	5	47.40	10	47.87	46.20	-5	3,172	-0.16%
2020/03/18	15	50.06	20	50.00	50.00	-5	3,119	-0.16%
2020/03/17	10.7	50.63	40	50.45	51.00	-29.3	3,177	-0.92%
2020/03/16	6.1	52.25	1	52.50	52.00	5.1	3,134	0.16%
2020/03/13	19	51.67	20	50.45	53.30	-1	3,082	-0.03%
2020/03/12	9	55.28	30	54.80	55.20	-21	2,982	-0.70%
2020/03/11	0	0.00	30	58.10	58.10	-30	2,899	-1.03%
2020/03/10	40	58.40	0	0.00	58.10	40	2,910	1.37%
2020/03/09	0	0.00	2	58.50	58.50	-2	2,907	-0.07%
2020/03/06	12	58.75	0	0.00	58.50	12	2,863	0.42%
2020/03/05	1	59.90	0	0.00	59.90	1	2,843	0.04%
2020/03/04	0	0.00	1	59.00	59.00	-1	2,858	-0.03%
2020/03/03	12	59.56	0	0.00	59.20	12	2,843	0.42%
2020/03/02	2	59.10	7	59.04	58.70	-5	2,850	-0.18%
2020/02/27	0	0.00	1	59.50	59.50	-1	2,885	-0.03%
2020/02/25	1	60.00	0.1	60.70	59.90	0.9	2,870	0.03%
2020/02/24	0	60.30	0	0.00	60.10	0	2,888	0.00%
2020/02/21	2	60.50	0	0.00	60.50	2	2,895	0.07%
2020/02/20	0	0.00	175	60.63	60.70	-175	2,941	-5.95%	大賣/鉅額交易
2020/02/18	6	60.32	0	0.00	60.40	6	2,976	0.20%
2020/02/13	2	61.25	40	61.10	61.30	-38	3,058	-1.24%
2020/02/12	10	61.00	0	0.00	61.20	10	3,074	0.33%
2020/02/07	0	0.00	30	61.07	61.40	-30	3,186	-0.94%
2020/02/06	1	61.50	2	61.40	61.60	-1	3,264	-0.03%
2020/02/04	3	59.73	0	0.00	61.00	3	3,554	0.08%
2020/02/03	6	58.93	0	60.00	59.30	6	3,564	0.17%
2020/01/31	0	60.90	0	0.00	60.50	0	3,521	0.00%
2020/01/30	16	60.63	0	0.00	59.80	16	3,507	0.46%
2020/01/17	7	65.91	3	65.70	66.00	4	3,405	0.12%
2020/01/16	5	65.00	1	65.20	65.20	4	3,385	0.12%
2020/01/13	6	65.00	0	0.00	65.00	6	3,435	0.17%
2020/01/08	6	64.68	0	0.00	64.30	6	3,487	0.17%
2020/01/07	3	64.97	2	65.00	65.00	1	3,466	0.03%
2020/01/06	5	65.80	1	65.50	65.30	4	3,461	0.12%
2020/01/02	5	66.40	0	0.00	66.30	5	3,487	0.14%
2019/12/31	2	66.30	0	0.00	66.20	2	3,517	0.06%
2019/12/30	2	66.80	0	0.00	66.60	2	3,513	0.06%
2019/12/26	1	66.80	0	0.00	67.00	1	3,489	0.03%
2019/12/25	75	67.47	3	67.20	67.50	72	3,498	2.06%
2019/12/24	110	67.18	3	67.20	67.00	107	3,508	3.05%	大買/鉅額交易
2019/12/23	5.9	67.09	0	0.00	67.60	5.9	3,526	0.17%
2019/12/20	1	67.90	1	68.00	67.60	0	3,554	0.00%
2019/12/18	2	68.30	0	0.00	69.10	2	3,545	0.06%
2019/12/17	3	68.43	0	0.00	68.80	3	3,610	0.08%
2019/12/16	1	69.50	26	69.20	69.20	-25	3,592	-0.70%
2019/12/13	4	69.35	0	0.00	68.80	4	3,596	0.11%
2019/12/12	61	69.40	1	69.90	68.80	60	3,555	1.69%
2019/12/11	6	68.12	0	0.00	68.80	6	3,452	0.17%
2019/12/09	0	0.00	16	67.77	67.90	-16	3,437	-0.47%
2019/12/06	5	66.50	1	66.90	67.30	4	3,411	0.12%
2019/12/05	5	67.80	0	0.00	67.50	5	3,385	0.15%
2019/12/04	5	67.00	0	0.00	67.10	5	3,370	0.15%
2019/12/03	5	66.90	0	0.00	67.00	5	3,372	0.15%
2019/12/02	6	66.75	43	66.41	66.80	-37	3,372	-1.10%
2019/11/29	2	66.80	0	0.00	66.60	2	3,357	0.06%
2019/11/27	10	68.50	3	68.33	68.10	7	3,354	0.21%
2019/11/25	2	67.30	0	0.00	67.20	2	3,265	0.06%
2019/11/18	2	66.55	1	66.60	66.70	1	3,230	0.03%
2019/11/13	0	0.00	4	66.33	65.90	-4	3,179	-0.13%
2019/11/12	0	0.00	4	66.00	66.80	-4	3,190	-0.13%
2019/11/11	9	65.82	36	65.73	65.90	-27	3,172	-0.85%
2019/11/08	2	67.40	0	0.00	67.00	2	3,142	0.06%
2019/11/07	2	66.65	0	0.00	66.70	2	3,104	0.06%
2019/11/06	11.2	67.63	2	67.45	67.50	9.2	3,073	0.30%
2019/11/05	62	69.02	1	69.50	68.90	61	3,033	2.01%
2019/11/04	2	69.15	29	68.49	69.30	-27	2,979	-0.91%
2019/11/01	15	66.99	10	66.72	67.30	5	2,808	0.18%
2019/10/31	10	65.50	1	65.20	65.20	9	2,718	0.33%
2019/10/30	0	0.00	2	65.30	65.50	-2	2,742	-0.07%
2019/10/29	5	65.50	17	65.41	65.40	-12	2,737	-0.44%
2019/10/28	0	0.00	8	64.89	64.90	-8	2,706	-0.30%
2019/10/25	28	64.66	4	64.65	64.70	24	2,717	0.88%
2019/10/23	3	65.27	2	65.00	65.40	1	2,745	0.04%
2019/10/22	4	65.80	19.1	66.19	65.70	-15.1	2,779	-0.54%
2019/10/21	1	65.00	7	65.10	65.60	-6	2,781	-0.22%
2019/10/18	1	65.10	41	65.45	65.10	-40	2,783	-1.44%
2019/10/17	14	65.17	1	65.40	65.20	13	2,780	0.47%
2019/10/16	0	0.00	2	64.30	64.50	-2	2,760	-0.07%
2019/10/15	0	0.00	1	63.90	64.00	-1	2,766	-0.04%
2019/10/14	1	63.80	0.1	63.90	63.90	0.9	2,818	0.03%
2019/10/09	2	63.00	0	0.00	63.00	2	2,835	0.07%
2019/10/07	15	63.80	0	0.00	63.50	15	2,938	0.51%
2019/10/04	0	0.00	25	64.14	64.80	-25	2,897	-0.86%
2019/10/03	6	64.87	1	64.80	64.80	5	2,895	0.17%
2019/10/01	30	65.17	30	64.80	65.50	0	2,878	0.00%
2019/09/27	0	0.00	22	64.75	64.70	-22	2,847	-0.77%
2019/09/26	11	65.55	0	0.00	65.30	11	2,822	0.39%
2019/09/25	20	65.75	0	0.00	66.00	20	2,787	0.72%
2019/09/24	20.1	66.40	160	65.96	66.40	-139.9	2,755	-5.08%	大賣/鉅額交易
2019/09/23	0	0.00	16	65.71	65.90	-16	2,699	-0.59%
2019/09/20	0	0.00	2	65.90	65.60	-2	2,699	-0.07%
2019/09/19	2	65.20	15	64.92	64.90	-13	2,559	-0.51%
2019/09/18	6	64.70	3	64.80	64.80	3	2,524	0.12%
2019/09/16	4	64.50	17	64.29	64.70	-13	2,502	-0.52%
2019/09/12	34	64.20	5	64.20	64.30	29	2,507	1.16%
2019/09/09	2	63.40	2	63.60	63.40	0	2,496	0.00%
2019/09/06	2	63.45	1	63.70	63.40	1	2,511	0.04%
2019/09/05	5	63.20	0	0.00	63.30	5	2,502	0.20%
2019/09/04	0	0.00	2	63.20	63.20	-2	2,493	-0.08%
2019/09/03	7	62.80	0	0.00	62.50	7	2,487	0.28%
2019/09/02	8	63.40	0	0.00	63.50	8	2,485	0.32%
2019/08/30	2	63.05	0	0.00	63.40	2	2,492	0.08%
2019/08/28	5	62.30	0	0.00	62.20	5	2,465	0.20%
2019/08/27	0	0.00	0.5	63.40	63.20	-0.5	2,451	-0.02%
2019/08/26	1	62.70	3	63.00	62.70	-2	2,446	-0.08%
2019/08/22	0	0.00	1	63.70	63.40	-1	2,442	-0.04%
2019/08/19	0	0.00	1	63.10	62.30	-1	2,435	-0.04%
2019/08/15	0	0.00	1	60.90	61.40	-1	2,422	-0.04%
2019/08/13	2	61.20	0	0.00	61.30	2	2,392	0.08%
2019/08/12	2	61.75	0	0.00	61.90	2	2,407	0.08%
2019/08/07	0	0.00	3	60.60	60.20	-3	2,408	-0.12%
2019/08/05	5	60.60	0	0.00	60.50	5	2,382	0.21%
2019/08/02	36	61.84	0	0.00	61.30	36	2,362	1.52%
2019/08/01	10	63.41	0	0.00	63.60	10	2,349	0.43%
2019/07/31	5	63.50	0	0.00	64.30	5	2,308	0.22%
2019/07/30	1	64.00	0	0.00	64.30	1	2,302	0.04%
2019/07/29	1	64.30	0	0.00	64.80	1	2,330	0.04%
2019/07/26	5	64.00	0	0.00	64.30	5	2,315	0.22%
2019/07/25	3	64.40	0	0.00	64.60	3	2,319	0.13%
2019/07/24	31	67.02	0	0.00	66.70	31	2,282	1.36%
2019/07/23	15	67.57	0	0.00	67.30	15	2,217	0.68%
2019/07/22	15	67.53	0	0.00	67.50	15	2,195	0.68%
2019/07/19	10	67.20	20	67.00	67.00	-10	2,171	-0.46%
2019/07/18	2	66.70	1	66.70	66.80	1	2,149	0.05%
2019/07/17	30	66.87	0	0.00	66.80	30	2,178	1.38%
2019/07/16	10	66.95	11	67.03	67.10	-1	2,170	-0.05%
2019/07/15	10	66.10	15	65.60	66.10	-5	2,153	-0.23%
2019/07/12	0	0.00	1	66.10	66.10	-1	2,251	-0.04%
2019/07/11	31	65.15	20	66.26	65.90	11	2,258	0.49%
2019/07/09	9	63.66	0	0.00	63.60	9	2,300	0.39%
2019/07/08	0	0.00	10	64.50	64.40	-10	2,352	-0.43%
2019/07/05	11	64.61	0	0.00	64.60	11	2,382	0.46%
2019/07/04	5	64.40	0	0.00	64.40	5	2,475	0.20%
2019/07/02	0.2	64.10	0	0.00	64.10	0.2	2,604	0.01%
2019/07/01	15	63.97	1	64.00	64.10	14	2,643	0.53%
2019/06/25	1	64.00	1	63.50	63.60	0	2,931	0.00%
2019/06/20	7	63.54	1	63.20	63.60	6	2,925	0.21%
2019/06/18	0	0.00	5	61.56	61.40	-5	2,912	-0.17%
2019/06/14	0	0.00	1	62.50	62.10	-1	2,889	-0.03%
2019/06/13	1	61.90	0	0.00	61.90	1	2,889	0.03%
2019/06/10	1	61.60	0	0.00	61.70	1	3,047	0.03%
2019/06/05	0	0.00	1	61.80	61.50	-1	3,074	-0.03%
2019/06/03	0.5	62.20	0	0.00	61.90	0.5	3,089	0.02%
2019/05/29	1	60.30	0	0.00	60.30	1	3,103	0.03%
2019/05/24	0	61.10	0	0.00	60.70	0	3,139	0.00%
2019/05/22	2	60.95	0.5	61.20	61.00	1.5	3,152	0.05%
2019/05/17	0	0.00	5	61.42	60.70	-5	3,173	-0.16%
2019/05/15	1	62.70	0	0.00	62.70	1	3,145	0.03%
2019/05/14	2	62.90	3	63.70	63.30	-1	3,151	-0.03%
2019/05/10	0	0.00	2	66.50	66.20	-2	3,151	-0.06%
2019/05/09	1	67.40	0	0.00	66.10	1	3,183	0.03%
2019/05/06	1	67.30	0	0.00	67.30	1	3,145	0.03%
2019/05/03	0	0.00	1	69.90	70.00	-1	3,111	-0.03%
2019/04/30	0	0.00	2	69.30	69.20	-2	3,097	-0.06%
2019/04/29	0	0.00	1.1	69.00	69.40	-1.1	3,111	-0.04%
2019/04/26	1	68.51	14	69.10	68.90	-13	3,156	-0.41%
2019/04/23	0	0.00	0.1	69.90	70.00	-0.1	3,261	0.00%
2019/04/22	1	69.30	0.1	69.50	69.50	0.9	3,237	0.03%
2019/04/19	5	70.66	10	70.50	70.00	-5	3,250	-0.15%
2019/04/18	6	70.83	1	73.50	71.10	5	3,247	0.15%
2019/04/17	3	72.10	10	72.10	72.00	-7	3,148	-0.22%
2019/04/16	14	71.14	1	71.70	71.20	13	3,099	0.42%
2019/04/15	5	70.04	2	70.45	71.10	3	3,044	0.10%
2019/04/12	5	68.54	7	68.40	68.50	-2	2,972	-0.07%
2019/04/11	0	0.00	3	67.97	67.30	-3	2,906	-0.10%
2019/04/10	4	67.23	3	67.27	67.30	1	2,869	0.03%
2019/04/08	4	66.60	1	66.00	66.70	3	2,753	0.11%
2019/04/03	1	64.90	3	64.43	65.00	-2	2,644	-0.08%
2019/04/02	6	64.88	5	64.84	64.80	1	2,605	0.04%
2019/04/01	8	64.18	8	63.49	63.80	0	2,515	0.00%
2019/03/29	4	61.53	0	0.00	61.50	4	2,361	0.17%
2019/03/28	5	62.36	2	62.20	62.00	3	2,322	0.13%
2019/03/27	2	61.80	0	0.00	61.90	2	2,298	0.09%
2019/03/26	0	0.00	1	62.20	62.30	-1	2,285	-0.04%
2019/03/25	1	61.71	1	61.80	61.80	0	2,271	0.00%
2019/03/22	2	62.80	0	0.00	62.60	2	2,252	0.09%
2019/03/21	0.6	63.60	1	63.40	63.60	-0.4	2,241	-0.02%
2019/03/20	1	63.00	0	0.00	63.10	1	2,269	0.04%
2019/03/19	1	63.10	0	0.00	63.00	1	2,303	0.04%
2019/03/18	1.2	62.41	0	0.00	62.50	1.2	2,379	0.05%
2019/03/15	0	0.00	2	61.70	62.40	-2	2,362	-0.08%
2019/03/12	0.2	61.30	0	0.00	61.40	0.2	2,262	0.01%
2019/03/06	0	0.00	1	62.00	62.20	-1	2,592	-0.04%
2019/03/04	1	62.10	0	0.00	62.20	1	2,653	0.04%
2019/02/27	4	62.90	4	62.90	63.10	0	2,629	0.00%
2019/02/26	1	63.80	1	63.90	62.60	0	2,632	0.00%
2019/02/25	0	0.00	2	63.05	63.50	-2	2,614	-0.08%
2019/02/21	0	0.00	2	62.00	62.20	-2	2,656	-0.08%
2019/02/20	1	62.00	2	61.60	62.00	-1	2,649	-0.04%
2019/02/19	0	0.00	1	60.70	60.90	-1	2,671	-0.04%
2019/02/18	1	60.30	0	0.00	60.20	1	2,725	0.04%
2019/02/14	0	0.00	1	61.10	61.20	-1	2,754	-0.04%
2019/02/11	2	59.75	0	0.00	59.50	2	2,750	0.07%
2019/01/30	9	59.18	26	59.20	59.20	-17	2,739	-0.62%
2019/01/28	1	59.10	0	0.00	59.30	1	2,712	0.04%
2019/01/22	1	58.90	2	58.80	58.30	-1	2,716	-0.04%
2019/01/21	2	59.10	1	59.20	59.20	1	2,717	0.04%
2019/01/16	1	57.90	0	0.00	57.80	1	2,703	0.04%
2019/01/15	1	58.10	0	0.00	57.80	1	2,710	0.04%
2019/01/11	0	58.60	0	0.00	58.30	0	2,732	0.00%
2019/01/10	2	58.20	0	0.00	58.30	2	2,715	0.07%
2018/12/25	0	0.00	1	59.90	60.20	-1	2,954	-0.03%
2018/12/24	0	60.60	8	60.40	60.60	-8	2,958	-0.27%
2018/12/21	2	60.45	1	60.20	60.70	1	3,004	0.03%
2018/12/20	1	61.00	1	61.10	60.30	0	2,994	0.00%
2018/12/19	0	0.00	1	60.40	61.00	-1	2,996	-0.03%
2018/12/18	3	60.10	1	60.00	60.30	2	3,029	0.07%
2018/12/17	1	60.90	3	60.80	60.60	-2	3,058	-0.07%
2018/12/14	2	60.60	3	60.60	60.90	-1	3,075	-0.03%
2018/12/13	4	60.48	2	61.30	61.30	2	3,065	0.07%
2018/12/12	3	60.27	3.2	60.61	61.00	-0.2	3,043	-0.01%
2018/12/11	4	59.85	0	0.00	59.80	4	3,016	0.13%
2018/12/10	0	0.00	1	60.80	61.00	-1	2,957	-0.03%
2018/12/07	1	61.80	1	61.70	62.20	0	2,971	0.00%
2018/12/06	2	60.75	0	0.00	61.50	2	3,007	0.07%
2018/12/05	1	62.00	1	61.90	62.00	0	2,967	0.00%
2018/12/04	2	63.35	2	63.30	62.80	0	3,000	0.00%
2018/12/03	0	0.00	6	63.00	63.30	-6	3,000	-0.20%
2018/11/30	4	60.90	0	0.00	62.20	4	2,962	0.14%
2018/11/29	1	61.60	0	0.00	61.30	1	2,796	0.04%
2018/11/28	3	62.40	1	62.00	62.10	2	2,739	0.07%
2018/11/27	17	61.65	0	0.00	61.20	17	2,710	0.63%
2018/11/26	2.1	62.09	0	0.00	61.60	2.1	2,706	0.08%
2018/11/22	0	0.00	2	61.20	61.20	-2	2,728	-0.07%
2018/11/21	2	61.10	15	61.30	61.20	-13	2,730	-0.48%
2018/11/16	3	62.17	0	0.00	62.50	3	2,639	0.11%
2018/11/15	12	62.59	0	0.00	62.90	12	2,650	0.45%
2018/11/13	1	63.10	1	65.00	65.20	0	2,602	0.00%
2018/11/12	1	64.10	0	0.00	64.20	1	2,577	0.04%
2018/11/08	0	0.00	0.4	66.60	66.60	-0.4	2,571	-0.01%
2018/11/06	1	66.00	5	66.20	66.40	-4	2,609	-0.15%
2018/11/02	1	65.80	1	66.40	66.70	0	2,624	0.00%
2018/11/01	0	0.00	1	66.00	66.00	-1	2,627	-0.04%
2018/10/31	0.1	65.60	0	0.00	65.60	0.1	2,634	0.00%
2018/10/30	0	0.00	5	64.40	64.40	-5	2,628	-0.19%
2018/10/29	1	64.50	0	0.00	64.40	1	2,627	0.04%
2018/10/26	8	64.35	1	63.70	64.00	7	2,630	0.27%
2018/10/24	0	0.00	4	65.45	65.00	-4	2,626	-0.15%
2018/10/23	2	67.00	0	0.00	65.00	2	2,615	0.08%
2018/10/22	0	0.00	2	67.80	68.30	-2	2,592	-0.08%
2018/10/19	0	0.00	1	66.20	67.10	-1	2,599	-0.04%
2018/10/18	0	0.00	1	66.40	66.30	-1	2,602	-0.04%
2018/10/17	0	0.00	0.5	65.80	65.60	-0.5	2,729	-0.02%
2018/10/16	3	65.43	0	0.00	65.20	3	2,760	0.11%
2018/10/15	0	65.50	1	65.00	65.10	-1	2,785	-0.04%
2018/10/12	0	0.00	2	64.00	65.60	-2	2,817	-0.07%
2018/10/11	3	64.97	1	66.50	64.00	2	2,844	0.07%
2018/10/05	2	72.10	2	73.30	72.10	0	2,753	0.00%
2018/10/04	0	0.00	1	73.10	73.20	-1	2,746	-0.04%
2018/09/26	1	74.40	2	74.50	74.80	-1	2,749	-0.04%
2018/09/21	0	0.00	2	73.30	73.00	-2	2,736	-0.07%
2018/09/20	0	0.00	4	72.80	72.60	-4	2,752	-0.15%
2018/09/18	1	73.00	0	0.00	73.30	1	2,763	0.04%
2018/09/17	1	74.00	20	73.74	73.70	-19	2,772	-0.69%
2018/09/12	1	73.50	1	74.00	73.20	0	2,804	0.00%
2018/09/11	2.3	74.29	0	0.00	74.90	2.3	2,780	0.08%
2018/09/10	4	74.55	9	73.61	73.50	-5	2,801	-0.18%
2018/09/07	10	76.40	2	75.40	75.10	8	2,805	0.29%
2018/09/06	2	77.00	4	77.00	76.80	-2	2,777	-0.07%
2018/09/05	1	78.20	0	0.00	77.00	1	2,752	0.04%
2018/09/04	4	78.10	0	0.00	78.20	4	2,742	0.15%
2018/08/31	1	77.70	1	78.00	78.00	0	2,746	0.00%
2018/08/30	1	78.10	1	77.90	77.90	0	2,780	0.00%
2018/08/29	9	78.46	4	78.30	78.10	5	2,803	0.18%
2018/08/28	1	77.90	6	78.02	78.00	-5	2,797	-0.18%
2018/08/27	1	77.60	13	77.40	77.70	-12	2,796	-0.43%
2018/08/24	2	77.15	7	77.20	77.20	-5	2,795	-0.18%
2018/08/22	0	0.00	2	77.80	77.70	-2	2,907	-0.07%
2018/08/20	2	75.50	1	75.40	75.50	1	2,880	0.03%
2018/08/16	1	75.30	1	75.10	75.40	0	2,907	0.00%
2018/08/15	1	73.50	0	0.00	73.50	1	2,892	0.03%
2018/08/14	8	74.66	1	75.50	74.40	7	2,884	0.24%
2018/08/13	1	76.40	0	0.00	75.80	1	2,874	0.03%
2018/08/07	1	77.60	0	0.00	77.40	1	2,934	0.03%
2018/08/02	0	0.00	19	76.97	76.50	-19	2,963	-0.64%
2018/08/01	0	0.00	11	77.06	77.20	-11	2,958	-0.37%
2018/07/31	1	76.40	0	0.00	75.90	1	2,946	0.03%
2018/07/27	0.5	75.80	0	0.00	75.60	0.5	2,917	0.02%
2018/07/26	4	76.20	0	0.00	76.30	4	2,895	0.14%
2018/07/25	2	76.00	0	0.00	75.80	2	2,889	0.07%
2018/07/24	5	79.40	2	79.50	80.00	3	2,837	0.11%
2018/07/20	0	0.00	22	78.60	78.30	-22	2,691	-0.82%
2018/07/19	4	78.43	6	78.00	78.40	-2	2,671	-0.07%
2018/07/18	2	77.30	2	77.00	77.50	0	2,648	0.00%
2018/07/17	1	75.50	2	75.60	75.60	-1	2,580	-0.04%
2018/07/16	0	0.00	2	75.70	75.50	-2	2,560	-0.08%
2018/07/12	0	0.00	1	74.10	74.00	-1	2,607	-0.04%
2018/07/11	0	0.00	1	74.00	73.80	-1	2,627	-0.04%
2018/07/09	0	0.00	0	73.00	72.90	0	2,639	0.00%
2018/07/06	1	72.50	1	72.30	72.60	0	2,650	0.00%
2018/07/04	0	0.00	4	73.53	73.20	-4	2,677	-0.15%
2018/07/03	1	73.40	0	0.00	73.00	1	2,744	0.04%
2018/07/02	0	0.00	6	73.20	73.20	-6	2,758	-0.22%
2018/06/29	0.1	74.60	1	73.50	74.60	-0.9	2,737	-0.03%
2018/06/26	3	72.10	0	0.00	72.50	3	2,738	0.11%
2018/06/25	2	72.90	0	0.00	72.80	2	2,720	0.07%
2018/06/22	2	73.15	0	0.00	73.30	2	2,716	0.07%
2018/06/21	2	74.30	0	0.00	74.00	2	2,690	0.07%
2018/06/20	0	0.00	1	74.20	74.20	-1	2,712	-0.04%
2018/06/19	2	74.80	0	0.00	74.70	2	2,717	0.07%
2018/06/13	0	0.00	3	76.90	76.90	-3	2,662	-0.11%
2018/06/12	13	76.70	1	76.80	76.70	12	2,731	0.44%
2018/06/11	0	0.00	3	76.93	77.30	-3	2,758	-0.11%
2018/06/08	2	77.55	1	77.10	77.20	1	2,814	0.04%
2018/06/07	3	77.93	0	0.00	78.00	3	2,831	0.11%
2018/06/06	0	0.00	2	77.20	77.00	-2	2,826	-0.07%
2018/06/05	0	0.00	1	75.40	75.70	-1	2,811	-0.04%
2018/06/04	6	75.43	0	0.00	75.50	6	2,800	0.21%
2018/06/01	0	0.00	1	74.70	74.70	-1	2,791	-0.04%
2018/05/30	1	74.60	0	0.00	74.20	1	2,753	0.04%
2018/05/28	5	76.00	0	0.00	75.70	5	2,782	0.18%
2018/05/25	0	75.50	1	75.00	75.10	-1	2,787	-0.04%
2018/05/22	1	73.90	0	0.00	74.00	1	2,812	0.04%
2018/05/21	2	74.00	0	0.00	74.10	2	2,838	0.07%
2018/05/16	3	74.53	0	0.00	74.20	3	2,893	0.10%
2018/05/15	11	76.11	7	75.70	75.20	4	2,918	0.14%
2018/05/14	8	77.98	0	0.00	78.00	8	3,054	0.26%
2018/05/09	0	0.00	2	75.95	76.40	-2	3,120	-0.06%
2018/05/03	1	73.90	0	0.00	73.80	1	3,288	0.03%
2018/04/30	3	74.07	0	0.00	73.90	3	3,319	0.09%
2018/04/26	1	75.29	0	0.00	74.00	1	3,351	0.03%
2018/04/25	1	71.90	0	0.00	74.90	1	3,411	0.03%
2018/04/24	4	73.03	1	72.70	72.80	3	3,429	0.09%
2018/04/23	1	75.10	0	0.00	74.90	1	3,419	0.03%
2018/04/20	2	75.85	0	0.00	76.00	2	3,428	0.06%
2018/04/12	2	78.20	0	0.00	78.50	2	3,452	0.06%
2018/04/10	0.2	78.00	0	0.00	77.70	0.2	3,446	0.00%
2018/04/09	1	77.40	0	0.00	77.80	1	3,436	0.03%
2018/04/03	1	78.10	0	0.00	78.20	1	3,371	0.03%
2018/04/02	1	79.20	0	0.00	79.20	1	3,358	0.03%
2018/03/30	2	80.05	0	0.00	80.00	2	3,364	0.06%
2018/03/29	0	0.00	1	78.10	78.10	-1	3,343	-0.03%
2018/03/28	0	78.70	0	0.00	78.40	0	3,356	0.00%
2018/03/26	5	78.00	0	0.00	78.00	5	3,427	0.15%
2018/03/23	7	78.19	5	78.00	78.40	2	3,463	0.06%
2018/03/22	0.1	79.40	0	0.00	79.30	0.1	3,466	0.00%
2018/03/20	10	78.90	1	79.00	79.00	9	3,488	0.26%
2018/03/16	0	0.00	1	79.20	79.10	-1	3,490	-0.03%
2018/03/15	1	79.60	0	0.00	79.60	1	3,438	0.03%
2018/03/14	1	80.60	0	0.00	80.10	1	3,435	0.03%
2018/03/13	1	81.00	5	81.70	81.70	-4	3,424	-0.12%
2018/03/12	4	81.00	0	0.00	81.20	4	3,469	0.12%
2018/03/09	1	80.10	2	79.95	79.70	-1	3,486	-0.03%
2018/03/08	4	78.88	0	0.00	79.00	4	3,472	0.12%
2018/03/07	0	0.00	4	80.00	78.90	-4	3,486	-0.11%
2018/03/05	0.2	78.70	0	0.00	78.50	0.2	3,701	0.01%
2018/03/02	1	78.80	0	0.00	78.90	1	3,779	0.03%
2018/02/27	0.7	79.80	0	0.00	79.40	0.7	3,917	0.02%
2018/02/26	0	80.10	1	80.00	79.90	-1	3,930	-0.03%
2018/02/23	6	79.50	0	0.00	79.40	6	3,963	0.15%
2018/02/22	3.2	78.93	0	0.00	79.00	3.2	4,008	0.08%
2018/02/21	6	79.35	0	0.00	80.30	6	3,997	0.15%
2018/02/12	1	78.50	0	0.00	78.30	1	4,036	0.02%
2018/02/09	0	0.00	9	76.10	78.50	-9	4,084	-0.22%
2018/02/08	1	79.40	0	0.00	79.20	1	4,135	0.02%
2018/02/07	4	80.50	0	0.00	80.30	4	4,252	0.09%
2018/02/06	4	79.18	1	78.60	78.70	3	4,506	0.07%
2018/02/05	1	82.60	0	0.00	82.90	1	4,409	0.02%
2018/02/02	6	84.13	0	0.00	84.10	6	4,464	0.13%
2018/01/31	0.3	83.50	0	0.00	83.40	0.3	4,596	0.01%
2018/01/30	1	83.80	0	0.00	83.50	1	4,616	0.02%
2018/01/29	1	84.50	3	84.60	84.50	-2	4,613	-0.04%
2018/01/26	8	85.73	0	0.00	85.60	8	4,648	0.17%
2018/01/24	1	85.70	1	86.30	86.50	0	4,754	0.00%
2018/01/23	8	86.33	2	86.20	86.20	6	4,991	0.12%
2018/01/22	2	87.05	0	0.00	86.90	2	5,056	0.04%
2018/01/18	0	0.00	0.1	86.70	86.70	-0.1	5,113	0.00%
2018/01/17	7	86.13	0	0.00	87.00	7	5,111	0.14%
2018/01/15	0	0.00	1	86.50	86.20	-1	5,168	-0.02%
2018/01/12	3	85.70	0	0.00	85.60	3	5,232	0.06%
2018/01/11	0	0.00	1	84.50	84.60	-1	5,265	-0.02%
2018/01/10	4	84.15	0	0.00	84.10	4	5,311	0.08%
2018/01/09	0	0.00	1	85.60	85.50	-1	5,335	-0.02%
2018/01/08	0	0.00	1	85.30	85.30	-1	5,403	-0.02%
2018/01/05	0	0.00	1	84.80	85.30	-1	5,519	-0.02%
2018/01/04	0	0.00	14	84.79	85.10	-14	5,855	-0.24%
2018/01/03	1	85.00	2.6	85.01	85.10	-1.6	5,923	-0.03%
2018/01/02	4	84.70	0	0.00	85.00	4	5,953	0.07%