鴻準 (2354)-元大-沙鹿券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
60.7
漲跌
--
漲幅
0.00%
成交量
10,694張
產業
上市其他電子類股
1007人加入追蹤

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－元大-沙鹿券商分點個股進出

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-沙鹿券商分點個股進出
元大-沙鹿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	14	61.11	11	61.52	60.70	3	20,835	0.01%
2024/05/02	3	60.63	3.4	60.84	60.70	-0.4	20,678	0.00%
2024/04/30	7.2	62.47	7.1	61.93	61.60	0.1	20,587	0.00%
2024/04/29	55.8	62.81	65.1	63.72	62.40	-9.3	20,438	-0.05%
2024/04/26	16	62.01	37	61.81	61.40	-21	19,997	-0.11%
2024/04/25	22.1	61.49	15	61.01	60.90	7.1	19,794	0.04%
2024/04/24	33.5	61.82	81	62.15	62.00	-47.4	19,592	-0.24%
2024/04/23	10.1	59.69	30	58.75	60.30	-19.9	18,907	-0.11%
2024/04/22	4.1	56.08	7	56.66	57.00	-2.9	18,438	-0.02%
2024/04/19	8	55.04	6	55.48	55.80	2	18,278	0.01%
2024/04/18	3	55.47	2	56.05	56.50	1	18,105	0.01%
2024/04/17	5	55.80	1	55.70	55.60	4	17,987	0.02%
2024/04/16	65.3	55.62	8	55.35	55.00	57.3	17,836	0.32%
2024/04/15	9.3	57.52	4.1	57.46	57.50	5.2	17,596	0.03%
2024/04/12	9	58.71	63.5	58.93	58.50	-54.5	17,434	-0.31%
2024/04/11	27.3	59.06	17.9	59.16	59.10	9.4	17,226	0.05%
2024/04/10	7.1	62.13	40.7	61.67	61.20	-33.6	16,729	-0.20%
2024/04/09	29.6	63.77	20	63.95	63.00	9.6	16,351	0.06%
2024/04/08	11	63.07	10.2	63.21	63.50	0.9	15,980	0.01%
2024/04/03	23	63.57	7	63.61	64.00	16	15,670	0.10%
2024/04/02	18.2	64.39	98.5	64.90	64.90	-80.4	15,264	-0.53%
2024/04/01	66.4	64.84	50.2	64.52	63.80	16.2	14,706	0.11%
2024/03/29	77.5	63.29	34	63.42	63.00	43.5	14,144	0.31%
2024/03/28	271	65.85	197.1	66.58	65.10	73.9	13,289	0.56%	大買/大賣/
2024/03/27	28.3	61.62	68.8	62.56	63.60	-40.5	10,914	-0.37%
2024/03/26	25.3	58.42	6	58.08	57.90	19.3	9,790	0.20%
2024/03/25	4.4	58.77	8.1	58.75	58.70	-3.7	9,502	-0.04%
2024/03/22	19.3	59.37	99.1	59.50	59.00	-79.8	9,239	-0.86%
2024/03/21	23.5	58.72	51	59.32	59.10	-27.5	8,698	-0.32%
2024/03/20	81	58.64	21	58.96	58.20	60	8,078	0.74%
2024/03/19	16	55.46	18.2	56.09	58.10	-2.2	6,912	-0.03%
2024/03/18	13	54.70	11.1	54.77	55.40	2	6,431	0.03%
2024/03/15	61.3	56.84	54.5	56.60	55.60	6.8	6,066	0.11%
2024/03/14	61.5	54.53	22	54.10	53.70	39.5	4,982	0.79%
2024/03/13	142.3	59.95	144.1	59.29	58.90	-1.7	4,239	-0.04%	大買/大賣/
2024/03/12	8	52.21	61.1	54.71	55.30	-53.1	2,479	-2.14%
2024/03/11	24	48.96	2	50.40	50.30	22	2,126	1.03%
2024/03/08	0.4	49.35	6	49.30	49.20	-5.6	2,072	-0.27%
2024/03/07	5.4	49.44	0.1	49.65	50.10	5.3	2,041	0.26%
2024/03/06	5	49.95	0	0.00	49.80	5	2,002	0.25%
2024/03/05	0.3	50.70	0	50.50	50.50	0.3	1,996	0.01%
2024/03/04	1	49.70	0	0.00	50.00	1	1,969	0.05%
2024/03/01	6	49.60	0.4	49.50	49.30	5.6	1,953	0.29%
2024/02/29	0	0.00	2	49.85	49.70	-2	1,952	-0.10%
2024/02/27	2	50.20	0	0.00	49.70	2	1,931	0.10%
2024/02/26	0.5	50.01	2	50.00	50.00	-1.5	1,928	-0.08%
2024/02/22	7	50.81	0	50.80	50.70	7	1,954	0.36%
2024/02/21	0	50.20	2	50.30	50.10	-2	1,946	-0.10%
2024/02/20	1	50.20	1	50.20	50.30	0	1,966	0.00%
2024/02/16	2	49.45	2	49.45	49.40	0	2,021	0.00%
2024/02/15	5	49.15	0	0.00	49.40	5	2,030	0.25%
2024/02/02	0	0.00	0	50.80	50.90	0	1,987	0.00%
2024/01/31	0	0.00	1	50.30	50.50	-1	2,013	-0.05%
2024/01/25	0	0.00	0	50.60	50.60	0	2,055	0.00%
2024/01/24	0.1	50.50	0	0.00	50.40	0.1	2,075	0.00%
2024/01/22	0	0.00	2	50.10	50.20	-2	2,179	-0.09%
2024/01/19	0	49.70	0	0.00	49.70	0	2,183	0.00%
2024/01/18	11	49.67	5	49.65	49.60	6	2,193	0.27%
2024/01/17	5.1	49.96	0	0.00	49.65	5.1	2,182	0.23%
2024/01/16	4	50.63	1	50.40	50.80	3	2,151	0.14%
2024/01/15	1	51.30	0	0.00	51.30	1	2,184	0.05%
2024/01/12	0	51.40	1	51.20	51.40	-1	2,207	-0.05%
2024/01/11	0	51.50	0	0.00	51.30	0	2,241	0.00%
2024/01/10	0	51.20	0	0.00	51.20	0	2,301	0.00%
2024/01/09	0	51.70	0	0.00	51.50	0	2,305	0.00%
2024/01/05	7	51.73	0	0.00	51.80	7	2,331	0.30%
2024/01/03	4	52.40	0	0.00	52.10	4	2,429	0.16%
2023/12/29	5.1	53.40	11	53.31	53.10	-6	2,580	-0.23%
2023/12/28	0	0.00	0	52.80	52.70	0	2,568	0.00%
2023/12/26	0	52.30	0.3	52.20	52.20	-0.3	2,665	-0.01%
2023/12/25	20	52.00	5	51.80	51.90	15	2,740	0.55%
2023/12/21	0	0.00	10	51.70	51.70	-10	2,840	-0.35%
2023/12/20	0.1	52.10	2	51.90	52.30	-1.9	2,890	-0.07%
2023/12/19	1	51.50	0	0.00	51.60	1	2,959	0.03%
2023/12/18	0.1	52.00	0	0.00	52.00	0.1	3,097	0.00%
2023/12/15	1.1	52.10	1	52.20	52.00	0.1	3,417	0.00%
2023/12/14	6	52.00	0	52.00	52.00	6	4,109	0.15%
2023/12/13	1	51.80	0	0.00	52.00	1	4,243	0.02%
2023/12/12	2	51.30	0	0.00	51.30	2	4,373	0.05%
2023/12/11	4	51.30	0	0.00	51.30	4	4,414	0.09%
2023/12/08	15	51.77	3	51.60	51.60	12	4,421	0.27%
2023/12/07	4	51.78	0	0.00	51.50	4	4,462	0.09%
2023/12/06	8	51.98	8	52.01	52.00	0	4,460	0.00%
2023/12/05	1	53.70	3	53.23	53.10	-2	4,399	-0.05%
2023/12/04	10	53.35	0	0.00	53.20	10	4,412	0.23%
2023/11/29	0	53.50	2	53.45	53.40	-2	4,483	-0.04%
2023/11/28	0	0.00	0	53.10	53.40	0	4,543	0.00%
2023/11/27	1	53.70	0	0.00	53.00	1	4,565	0.02%
2023/11/24	1	53.20	11	53.39	53.30	-10	4,557	-0.22%
2023/11/22	1	53.70	0	0.00	53.30	1	4,559	0.02%
2023/11/21	0	53.30	1	53.40	53.50	-1	4,550	-0.02%
2023/11/17	0	0.00	6	53.00	53.20	-6	4,530	-0.13%
2023/11/16	1	52.70	50	52.70	52.80	-49	4,508	-1.09%
2023/11/15	5	53.00	0	52.90	52.90	5	4,492	0.11%
2023/11/14	17	52.10	0	0.00	52.30	17	4,459	0.38%
2023/11/13	4	52.52	0	0.00	52.30	4	4,457	0.09%
2023/11/10	6	52.20	0	0.00	52.20	6	4,482	0.13%
2023/11/09	10	52.50	0	0.00	52.30	10	4,488	0.22%
2023/11/08	5	52.50	10	52.40	52.20	-5	4,509	-0.11%
2023/11/07	4.1	52.20	0	0.00	52.20	4.1	4,501	0.09%
2023/11/06	16	52.23	0	0.00	52.50	16	4,527	0.35%
2023/11/03	3	52.80	0	0.00	52.70	3	4,530	0.07%
2023/11/02	0	53.10	0	0.00	53.00	0	4,561	0.00%
2023/11/01	0	52.50	0	0.00	52.20	0	4,596	0.00%
2023/10/31	6	51.80	0	0.00	52.40	6	4,583	0.13%
2023/10/30	11	52.22	0	0.00	51.80	11	4,597	0.24%
2023/10/26	3	52.44	1	52.40	52.30	2	4,608	0.04%
2023/10/25	0	0.00	0	53.60	53.30	0	4,628	0.00%
2023/10/24	3	52.70	0	0.00	53.10	3	4,689	0.06%
2023/10/23	13	53.41	0	0.00	53.50	13	4,929	0.26%
2023/10/20	2	54.40	4	54.35	54.70	-2	5,472	-0.04%
2023/10/19	24	55.30	3	55.10	55.10	21	5,484	0.38%
2023/10/18	15.1	55.86	2	55.50	55.50	13.1	5,484	0.24%
2023/10/17	6	56.60	3	56.40	56.40	3	5,440	0.06%
2023/10/16	6	56.60	0	0.00	56.60	6	5,478	0.11%
2023/10/12	1	58.00	3	57.83	58.00	-2	5,683	-0.03%
2023/10/11	0	0.00	9.4	57.36	57.40	-9.4	5,704	-0.17%
2023/10/06	12	56.53	1	56.60	56.50	11	5,731	0.19%
2023/10/05	3	58.10	6	58.00	58.20	-3	5,621	-0.05%
2023/10/04	2	56.65	1	57.10	57.10	1	5,578	0.02%
2023/10/03	4	57.68	2	58.20	57.40	2	5,552	0.04%
2023/10/02	3	57.57	29	57.54	57.60	-26	5,518	-0.47%
2023/09/28	7	56.19	4	57.75	57.70	3	5,487	0.05%
2023/09/27	4	55.78	0	56.00	55.90	4	5,446	0.07%
2023/09/26	8	56.84	1	57.00	56.30	7	5,403	0.13%
2023/09/25	4	57.60	5	57.42	57.60	-1	5,400	-0.02%
2023/09/22	23	58.00	2	57.90	57.50	21	5,379	0.39%
2023/09/21	5	58.38	4	58.30	58.00	1	5,321	0.02%
2023/09/20	13.1	59.64	9	60.20	58.90	4.1	5,188	0.08%
2023/09/19	21	60.79	59	61.22	60.70	-38	4,915	-0.77%
2023/09/18	12.3	57.89	4	58.43	57.10	8.3	4,282	0.19%
2023/09/15	14	57.76	19.3	57.85	59.00	-5.3	4,137	-0.13%
2023/09/14	27	57.30	12	57.50	57.50	15	3,996	0.38%
2023/09/13	103.1	57.00	6	57.33	56.50	97.1	3,967	2.45%	大買/
2023/09/12	1	57.00	6	57.08	57.30	-5	4,003	-0.12%
2023/09/11	4.9	56.39	2	57.55	56.20	2.9	3,998	0.07%
2023/09/08	0	0.00	2	57.00	57.10	-2	4,071	-0.05%
2023/09/07	5	56.50	0	0.00	56.50	5	4,094	0.12%
2023/09/06	4	57.08	42.8	57.23	57.10	-38.8	4,090	-0.95%
2023/09/05	2.1	55.97	1	56.00	56.30	1.1	4,028	0.03%
2023/09/04	4	56.23	0	0.00	55.90	4	4,034	0.10%
2023/09/01	4	56.88	18	56.71	57.00	-14	4,010	-0.35%
2023/08/31	9	55.81	0	0.00	55.70	9	3,965	0.23%
2023/08/28	5	55.40	5	54.80	54.70	0	4,056	0.00%
2023/08/25	1	54.90	0	0.00	54.80	1	4,107	0.02%
2023/08/24	3	55.53	0	0.00	55.50	3	4,130	0.07%
2023/08/23	1	54.20	1	54.50	54.80	0	4,121	0.00%
2023/08/22	1	54.60	0	0.00	54.30	1	4,121	0.02%
2023/08/21	5	54.50	0	0.00	54.30	5	4,116	0.12%
2023/08/17	1	54.20	1	54.70	54.90	0	4,100	0.00%
2023/08/16	1	54.90	1	54.70	54.80	0	4,072	0.00%
2023/08/14	1	55.30	0	0.00	55.70	1	4,055	0.02%
2023/08/11	3	56.10	0	0.00	56.10	3	4,036	0.07%
2023/08/10	0	0.00	30	56.64	56.20	-30	4,024	-0.75%
2023/08/09	0	56.70	7	56.79	56.90	-7	3,989	-0.17%
2023/08/08	30	56.60	0	0.00	56.60	30	3,967	0.76%
2023/08/07	2	56.60	6	56.17	56.20	-4	3,944	-0.10%
2023/08/04	1	54.80	0	54.90	54.80	1	3,912	0.03%
2023/08/02	7	55.03	1	54.43	54.50	6	3,906	0.15%
2023/08/01	2	55.85	0	0.00	55.70	2	3,843	0.05%
2023/07/31	4	56.05	4	56.17	55.70	0	3,826	0.00%
2023/07/28	9.2	56.17	10	56.13	56.30	-0.8	3,781	-0.02%
2023/07/27	19	56.94	13	56.95	56.90	6	3,731	0.16%
2023/07/26	36.2	58.77	59	58.24	57.00	-22.8	3,664	-0.62%
2023/07/25	36	58.62	50	58.97	59.50	-14	3,399	-0.41%
2023/07/24	2	54.45	2	54.00	55.00	0	2,796	0.00%
2023/07/21	12	54.36	0	0.00	54.30	12	2,766	0.43%
2023/07/20	1.1	55.31	1	55.40	55.20	0.1	2,750	0.00%
2023/07/19	4	56.25	2	55.95	55.90	2	2,738	0.07%
2023/07/18	16	57.56	19	58.28	57.40	-3	2,693	-0.11%
2023/07/17	1	56.90	24	57.11	57.20	-23	2,560	-0.90%
2023/07/14	2.1	55.50	9	55.77	56.20	-7	2,497	-0.28%
2023/07/13	9	54.97	14	55.57	54.90	-5	2,433	-0.21%
2023/07/12	2	54.15	3	54.27	54.00	-1	2,351	-0.04%
2023/07/11	5	53.54	1.7	53.51	53.60	3.3	2,347	0.14%
2023/07/10	0.5	52.90	0	0.00	52.90	0.5	2,354	0.02%
2023/07/07	0	0.00	1	53.00	52.90	-1	2,353	-0.04%
2023/07/06	5.1	53.15	0.1	53.10	53.00	5	2,335	0.21%
2023/07/05	4.1	54.07	0	54.00	53.70	4	2,299	0.18%
2023/07/04	5	54.84	1	55.00	54.70	4	2,283	0.18%
2023/07/03	2	56.05	1	56.00	56.00	1	2,320	0.04%
2023/06/30	7	55.20	0.1	55.90	55.60	6.9	2,322	0.30%
2023/06/29	0	0.00	3	56.07	55.80	-3	2,348	-0.13%
2023/06/28	3	56.27	0	0.00	56.00	3	2,437	0.12%
2023/06/27	3	56.53	0	0.00	55.80	3	2,426	0.13%
2023/06/26	8	57.18	14	57.64	57.60	-6	2,398	-0.25%
2023/06/21	1.1	56.10	4.1	56.01	55.60	-3.1	2,314	-0.13%
2023/06/20	0.3	56.17	0	0.00	56.10	0.3	2,319	0.01%
2023/06/19	3	55.93	0.1	56.20	56.50	2.9	2,318	0.12%
2023/06/16	3	56.00	6	56.63	56.00	-3	2,301	-0.13%
2023/06/15	2	56.45	6	56.70	56.50	-4	2,246	-0.18%
2023/06/14	11	56.75	17	56.61	56.50	-6	2,238	-0.27%
2023/06/13	2	55.85	4	55.93	55.80	-2	2,150	-0.09%
2023/06/12	11	54.91	3.2	55.56	55.40	7.8	2,109	0.37%
2023/06/09	0	0.00	2	54.90	54.60	-2	2,095	-0.10%
2023/06/08	1	54.90	0	0.00	55.00	1	2,106	0.05%
2023/06/07	0	0.00	0.3	55.40	55.30	-0.3	2,153	-0.01%
2023/06/06	0	0.00	1	55.80	55.70	-1	2,168	-0.05%
2023/06/05	1	56.00	4	55.70	55.80	-3	2,223	-0.13%
2023/06/02	3	55.83	5	55.90	55.90	-2	2,258	-0.09%
2023/06/01	5	54.84	15	55.41	55.80	-10	2,232	-0.45%
2023/05/31	0	0.00	8	54.98	54.30	-8	2,170	-0.37%
2023/05/30	1	54.50	1	54.40	54.50	0	2,127	0.00%
2023/05/29	1	53.90	3	54.00	54.20	-2	2,119	-0.09%
2023/05/26	3	53.30	0	0.00	53.20	3	2,140	0.14%
2023/05/23	0	0.00	1	54.00	53.90	-1	2,226	-0.04%
2023/05/22	1	53.70	0	0.00	54.00	1	2,262	0.04%
2023/05/17	1	53.30	0	0.00	53.50	1	2,337	0.04%
2023/05/15	0	0.00	2	52.30	52.70	-2	2,345	-0.09%
2023/05/12	9	52.14	0	0.00	52.20	9	2,409	0.37%
2023/05/11	11.1	52.79	5	52.90	52.40	6.1	2,424	0.25%
2023/05/10	1	53.10	0	0.00	53.10	1	2,455	0.04%
2023/05/09	1	53.90	0	0.00	53.80	1	2,476	0.04%
2023/05/08	8	53.39	0	0.00	53.50	8	2,534	0.32%
2023/05/05	7	53.60	2.1	53.70	53.80	5	2,636	0.19%
2023/05/04	5	53.90	0	0.00	53.80	5	2,831	0.18%
2023/05/03	1	53.80	0	0.00	53.80	1	2,903	0.03%
2023/05/02	1	54.10	0	0.00	53.80	1	3,026	0.03%
2023/04/28	0	0.00	3	53.70	53.90	-3	3,285	-0.09%
2023/04/27	6	52.70	3	53.30	53.40	3	3,290	0.09%
2023/04/26	8	52.90	4	52.90	52.90	4	3,288	0.12%
2023/04/25	2	52.80	0	53.10	52.60	2	3,295	0.06%
2023/04/24	4	53.30	0	0.00	53.40	4	3,305	0.12%
2023/04/21	2	54.30	1	53.90	53.80	1	3,344	0.03%
2023/04/20	1	54.80	0	0.00	54.40	1	3,354	0.03%
2023/04/19	3	55.80	2	55.40	55.00	1	3,398	0.03%
2023/04/18	0	55.00	0.3	55.20	54.80	-0.3	3,409	-0.01%
2023/04/17	2	55.05	0	0.00	55.00	2	3,409	0.06%
2023/04/13	2	55.10	0	0.00	54.70	2	3,423	0.06%
2023/04/12	1	55.40	3	55.40	55.30	-2	3,444	-0.06%
2023/04/10	0	0.00	0.5	55.50	55.50	-0.5	3,501	-0.01%
2023/04/06	6.2	55.90	1	56.20	56.10	5.2	3,468	0.15%
2023/03/31	0	0.00	10	55.82	55.90	-10	3,415	-0.29%
2023/03/30	0	0.00	19	55.72	55.60	-19	3,385	-0.56%
2023/03/29	3	55.37	13	55.17	55.50	-10	3,342	-0.30%
2023/03/28	1	53.60	0	53.80	53.50	1	3,252	0.03%
2023/03/27	4.5	54.06	0	0.00	54.00	4.5	3,260	0.14%
2023/03/24	0	0.00	4	54.13	54.70	-4	3,272	-0.12%
2023/03/23	0	0.00	4	53.65	53.90	-4	3,251	-0.12%
2023/03/22	1	53.40	0	0.00	53.30	1	3,255	0.03%
2023/03/21	1	53.40	2	53.25	53.30	-1	3,332	-0.03%
2023/03/20	0	0.00	1	53.10	53.00	-1	3,328	-0.03%
2023/03/17	5	52.30	0	0.00	52.20	5	3,337	0.15%
2023/03/16	5	51.98	0	0.00	51.90	5	3,323	0.15%
2023/03/15	1	53.00	3	52.97	52.70	-2	3,343	-0.06%
2023/03/14	1	52.70	2	53.00	52.90	-1	3,392	-0.03%
2023/03/13	1	53.30	3	53.10	53.60	-2	3,484	-0.06%
2023/03/10	26	53.82	1	53.90	53.60	25	3,664	0.68%
2023/03/09	1	54.90	2	54.90	54.90	-1	3,665	-0.03%
2023/03/08	5	55.00	2	55.20	55.20	3	3,746	0.08%
2023/03/07	2	56.50	4	56.55	56.00	-2	3,688	-0.05%
2023/03/06	1	55.90	4	55.78	55.90	-3	3,654	-0.08%
2023/03/03	1	55.00	4	55.25	55.20	-3	3,635	-0.08%
2023/03/01	2	55.10	4	55.30	55.30	-2	3,627	-0.06%
2023/02/24	2	56.15	0	0.00	55.50	2	3,620	0.06%
2023/02/23	1	55.70	4	56.28	56.00	-3	3,592	-0.08%
2023/02/22	4	55.18	0	0.00	55.20	4	3,564	0.11%
2023/02/21	9	55.68	0	0.00	55.70	9	3,561	0.25%
2023/02/20	0	0.00	3	56.03	56.00	-3	3,617	-0.08%
2023/02/17	5	54.80	0	0.00	55.30	5	3,625	0.14%
2023/02/15	3	54.63	2	54.50	54.50	1	3,743	0.03%
2023/02/14	0	0.00	3	55.10	55.10	-3	3,728	-0.08%
2023/02/13	4	54.65	0	0.00	54.90	4	3,778	0.11%
2023/02/10	3	54.77	1	55.00	54.60	2	3,788	0.05%
2023/02/09	1	55.60	4	55.60	55.50	-3	3,733	-0.08%
2023/02/07	4	56.35	0	0.00	56.20	4	3,671	0.11%
2023/02/06	2	56.60	12	56.52	56.50	-10	3,643	-0.27%
2023/02/03	3	56.57	6	56.42	56.30	-3	3,593	-0.08%
2023/02/02	2	55.45	35	55.87	56.40	-33	3,504	-0.94%
2023/02/01	7	54.49	8	54.89	55.00	-1	3,320	-0.03%
2023/01/31	12	54.38	10	54.86	54.20	2	3,260	0.06%
2023/01/30	16	54.48	25	55.47	55.40	-9	3,155	-0.29%
2023/01/16	2	52.50	0	0.00	52.40	2	2,922	0.07%
2023/01/12	1	53.40	7	53.74	52.70	-6	2,949	-0.20%
2023/01/11	0	0.00	14	53.46	53.80	-14	2,937	-0.48%
2023/01/10	0	0.00	3	53.20	53.40	-3	2,918	-0.10%
2023/01/09	2	53.20	4	53.27	53.20	-2	2,923	-0.07%
2023/01/06	1	52.30	2	52.00	52.40	-1	2,890	-0.03%
2023/01/05	3	51.27	0	0.00	51.00	3	2,871	0.10%
2023/01/03	2	50.60	0	0.00	51.30	2	2,882	0.07%
2022/12/30	0	0.00	2	51.80	51.90	-2	2,868	-0.07%
2022/12/29	3	51.20	1	51.10	51.00	2	2,841	0.07%
2022/12/28	0	0.00	1	52.40	52.30	-1	2,828	-0.04%
2022/12/27	3	51.90	0	0.00	52.00	3	2,786	0.11%
2022/12/26	9	51.37	0	0.00	51.10	9	2,790	0.32%
2022/12/23	2	51.55	0	0.00	51.40	2	2,805	0.07%
2022/12/22	3	51.10	2	51.30	52.00	1	2,833	0.04%
2022/12/21	0	0.00	3	51.27	50.60	-3	2,832	-0.11%
2022/12/20	2	51.55	1	51.90	51.00	1	2,826	0.04%
2022/12/19	6	52.23	1	52.20	51.90	5	2,840	0.18%
2022/12/16	5	52.64	0	0.00	52.60	5	2,839	0.18%
2022/12/14	0	0.00	2	53.60	53.70	-2	2,803	-0.07%
2022/12/13	0	0.00	12.1	53.95	53.70	-12.1	2,770	-0.44%
2022/12/09	1	53.10	43	52.83	53.20	-42	2,735	-1.54%
2022/12/08	0	0.00	0	52.70	52.70	0	2,718	0.00%
2022/12/07	10	52.75	2	53.00	52.80	8	2,711	0.30%
2022/12/06	2	53.20	7	53.34	53.20	-5	2,685	-0.19%
2022/12/05	7	54.34	8	54.68	54.20	-1	2,636	-0.04%
2022/12/02	6	54.28	23.1	53.92	54.00	-17.1	2,540	-0.67%
2022/12/01	2	52.00	5.1	52.71	51.90	-3.1	2,378	-0.13%
2022/11/30	3	51.67	26	51.67	52.10	-23	2,386	-0.96%
2022/11/29	0	0.00	1	50.00	50.10	-1	2,294	-0.04%
2022/11/28	0	0.00	2	49.48	49.95	-2	2,280	-0.09%
2022/11/25	1	49.85	1	50.10	49.95	0	2,287	0.00%
2022/11/24	0	0.00	7	49.91	49.85	-7	2,284	-0.31%
2022/11/23	2	49.78	0	0.00	49.75	2	2,299	0.09%
2022/11/21	1	49.50	2	49.50	49.55	-1	2,355	-0.04%
2022/11/18	1	49.65	1	49.70	49.65	0	2,364	0.00%
2022/11/16	2	50.03	13	50.22	50.10	-11	2,340	-0.47%
2022/11/15	0	0.00	9	49.67	49.60	-9	2,273	-0.40%
2022/11/14	1	49.55	8	49.47	49.50	-7	2,234	-0.31%
2022/11/11	3	48.13	9	48.54	48.85	-6	2,177	-0.28%
2022/11/10	0	0.00	1	47.95	47.55	-1	2,115	-0.05%
2022/11/09	4.1	47.89	4	48.11	48.20	0.1	2,098	0.00%
2022/11/08	0	0.00	4	46.65	46.85	-4	2,079	-0.19%
2022/11/07	3	45.80	0	0.00	46.30	3	2,114	0.14%
2022/11/03	0	0.00	6	45.61	45.55	-6	2,187	-0.27%
2022/11/02	4	45.65	1	45.75	45.70	3	2,194	0.14%
2022/10/31	2	45.28	0	0.00	45.20	2	2,201	0.09%
2022/10/28	2	46.00	4	45.79	45.50	-2	2,201	-0.09%
2022/10/27	2	45.60	0	0.00	45.85	2	2,203	0.09%
2022/10/25	1	46.00	3	46.10	45.75	-2	2,229	-0.09%
2022/10/24	1	45.95	0	0.00	45.95	1	2,225	0.04%
2022/10/21	1	45.50	0	0.00	45.60	1	2,226	0.04%
2022/10/20	6	45.30	1	46.00	45.95	5	2,224	0.22%
2022/10/19	8	46.60	0	0.00	46.00	8	2,210	0.36%
2022/10/18	5	46.85	2	46.45	46.30	3	2,214	0.14%
2022/10/17	1	46.70	0	0.00	46.45	1	2,258	0.04%
2022/10/14	4	46.03	1	45.85	46.10	3	2,267	0.13%
2022/10/13	1	45.60	0	0.00	45.25	1	2,296	0.04%
2022/10/12	2	46.00	1	46.00	46.15	1	2,271	0.04%
2022/10/11	2	46.65	0	0.00	46.35	2	2,287	0.09%
2022/10/07	1	47.40	11	47.35	47.40	-10	2,296	-0.44%
2022/10/06	1	47.00	3	46.92	47.00	-2	2,319	-0.09%
2022/10/05	3.1	46.55	3	46.83	46.55	0.1	2,364	0.00%
2022/10/04	0	0.00	0	45.90	46.05	0	2,371	0.00%
2022/10/03	4.1	45.40	0	0.00	45.30	4.1	2,379	0.17%
2022/09/30	2	45.65	0	0.00	45.85	2	2,401	0.08%
2022/09/29	0	0.00	1	45.85	45.95	-1	2,429	-0.04%
2022/09/28	25	45.19	1	45.20	45.15	24	2,452	0.98%
2022/09/27	1	46.20	0	0.00	46.40	1	2,460	0.04%
2022/09/26	1	45.80	0	0.00	45.80	1	2,514	0.04%
2022/09/23	1	46.75	0	0.00	46.75	1	2,600	0.04%
2022/09/22	3	46.90	0	0.00	47.20	3	2,734	0.11%
2022/09/19	0	0.00	0	48.30	48.00	0	2,802	0.00%
2022/09/16	7	48.56	10	48.25	48.00	-3	2,831	-0.11%
2022/09/15	4	48.75	1	49.25	48.90	3	2,827	0.11%
2022/09/14	3	48.92	0	0.00	48.85	3	2,866	0.10%
2022/09/13	5	49.32	1	49.75	49.80	4	2,901	0.14%
2022/09/12	0	0.00	4	48.68	49.00	-4	3,011	-0.13%
2022/09/08	2	47.45	0	0.00	48.10	2	3,178	0.06%
2022/09/07	1	47.41	0	0.00	47.15	1	3,249	0.03%
2022/09/06	14	48.67	0	0.00	48.15	14	3,297	0.42%
2022/09/05	0	0.00	1	50.30	50.10	-1	3,312	-0.03%
2022/09/02	0	0.00	1	50.20	50.10	-1	3,404	-0.03%
2022/09/01	1	50.30	0	0.00	50.20	1	3,454	0.03%
2022/08/29	5	50.30	0	0.00	50.20	5	3,669	0.14%
2022/08/26	8	51.23	2	51.10	51.60	6	3,781	0.16%
2022/08/25	1	50.80	0	0.00	50.70	1	4,102	0.02%
2022/08/24	1	50.40	0	0.00	50.30	1	4,467	0.02%
2022/08/22	7	50.30	0	0.00	50.20	7	6,194	0.11%
2022/08/18	3	50.20	1	49.90	50.20	2	6,430	0.03%
2022/08/17	2.3	50.27	0	0.00	50.40	2.3	6,540	0.04%
2022/08/15	5	50.60	0	0.00	50.40	5	6,717	0.07%
2022/08/12	1	50.90	0	0.00	51.10	1	6,721	0.01%
2022/08/11	1	50.30	6	50.43	50.60	-5	6,755	-0.07%
2022/08/10	5	49.85	0	0.00	49.80	5	6,770	0.07%
2022/08/09	0	0.00	0	48.85	49.10	0	6,837	0.00%
2022/08/08	0	48.85	0	0.00	48.60	0	6,957	0.00%
2022/08/04	1	47.70	0	0.00	47.95	1	7,101	0.01%
2022/08/02	0	0.00	1	48.15	48.30	-1	7,144	-0.01%
2022/07/29	5.1	49.20	0	0.00	49.25	5.1	7,144	0.07%
2022/07/28	2	49.28	0	0.00	49.30	2	7,157	0.03%
2022/07/27	1	48.90	0	0.00	49.00	1	7,182	0.01%
2022/07/26	1	48.85	0.3	49.00	48.70	0.7	7,202	0.01%
2022/07/25	1	49.30	8	49.28	49.20	-7	7,216	-0.10%
2022/07/22	1	49.20	10	48.70	49.20	-9	7,219	-0.12%
2022/07/21	1	48.25	1	47.55	48.75	0	7,194	0.00%
2022/07/20	1	47.95	5	47.80	47.50	-4	7,182	-0.06%
2022/07/18	3.1	46.87	0	0.00	47.00	3.1	7,226	0.04%
2022/07/14	3	46.88	0	0.00	46.80	3	7,239	0.04%
2022/07/13	8	47.04	4	47.13	47.05	4	7,246	0.06%
2022/07/12	0	0.00	0.2	45.75	45.70	-0.2	7,211	0.00%
2022/07/08	0.2	46.37	0	0.00	46.05	0.2	7,190	0.00%
2022/07/06	5	45.76	0	0.00	45.10	5	7,162	0.07%
2022/07/05	3	46.17	0	0.00	46.55	3	7,137	0.04%
2022/07/04	1	45.70	1	46.15	45.70	0	7,133	0.00%
2022/07/01	13	47.69	4	48.21	47.00	9	7,121	0.13%
2022/06/30	9.1	49.87	5	49.41	49.30	4.1	7,040	0.06%
2022/06/29	2	52.30	0	0.00	52.20	2	6,921	0.03%
2022/06/28	0	0.00	5.3	53.38	53.10	-5.3	6,904	-0.08%
2022/06/27	2	53.30	0	0.00	53.60	2	6,921	0.03%
2022/06/24	1	53.00	0	0.00	52.70	1	6,897	0.01%
2022/06/23	1	52.90	1	52.50	52.50	0	6,879	0.00%
2022/06/22	26	53.37	1	53.60	53.20	25	6,844	0.37%
2022/06/21	5	53.60	0	0.00	54.60	5	6,830	0.07%
2022/06/20	18	53.84	0	0.00	52.90	18	6,795	0.26%
2022/06/17	3.1	54.54	1	54.60	55.50	2.1	6,680	0.03%
2022/06/16	9	56.43	11	56.21	55.20	-2	6,524	-0.03%
2022/06/15	29	56.62	10	56.87	56.20	19	6,514	0.29%
2022/06/14	7	55.81	19	55.73	56.40	-12	6,485	-0.19%
2022/06/13	4	55.75	15	55.50	55.50	-11	6,436	-0.17%
2022/06/10	7	56.60	0	0.00	56.40	7	6,353	0.11%
2022/06/09	7	56.71	1	56.10	56.40	6	6,310	0.10%
2022/06/08	7	56.59	33	56.67	56.40	-26	6,213	-0.42%
2022/06/07	9	56.54	7	56.43	56.20	2	6,155	0.03%
2022/06/06	28	56.31	4	56.35	56.30	24	6,090	0.39%
2022/06/02	48	56.44	14	56.66	56.50	34	5,993	0.57%
2022/06/01	11.1	55.94	3	56.30	56.00	8.1	5,706	0.14%
2022/05/31	22	55.28	3	55.70	54.60	19	5,360	0.35%
2022/05/30	11	54.09	1	54.20	54.30	10	3,832	0.26%
2022/05/26	2	54.80	6	54.77	54.40	-4	3,640	-0.11%
2022/05/25	0	0.00	3	54.47	54.40	-3	3,678	-0.08%
2022/05/24	8	53.46	2	53.20	53.20	6	3,683	0.16%
2022/05/23	29	54.02	0	0.00	53.80	29	3,696	0.78%
2022/05/20	1	54.60	0	0.00	54.50	1	3,641	0.03%
2022/05/19	9.1	54.12	2	54.30	54.00	7.1	3,686	0.19%
2022/05/18	3	55.00	1	55.50	55.60	2	3,604	0.06%
2022/05/17	5.1	55.50	2	54.60	54.90	3.1	3,578	0.09%
2022/05/16	16	56.63	20	56.28	55.90	-4	3,497	-0.11%
2022/05/13	8.1	58.90	2	59.15	58.50	6.1	3,385	0.18%
2022/05/12	0.1	61.20	4	61.25	61.00	-3.9	3,285	-0.12%
2022/05/11	1.1	61.64	6	61.12	61.30	-4.9	3,294	-0.15%
2022/05/10	2	60.80	11	60.34	61.50	-9	3,401	-0.26%
2022/05/09	1	60.50	2	60.60	60.50	-1	3,395	-0.03%
2022/05/05	0	0.00	4	61.35	61.30	-4	3,468	-0.12%
2022/05/03	0	0.00	3	58.90	59.90	-3	3,499	-0.09%
2022/04/28	1	58.40	0	0.00	59.00	1	3,522	0.03%
2022/04/27	0	58.60	1	58.20	58.50	-1	3,536	-0.03%
2022/04/25	1.3	59.42	1	59.30	59.50	0.3	3,530	0.01%
2022/04/22	2	59.90	0	0.00	60.60	2	3,496	0.06%
2022/04/21	5	60.56	0	0.00	60.70	5	3,469	0.14%
2022/04/20	1	60.20	20	60.60	60.50	-19	3,461	-0.55%
2022/04/19	1	60.60	0	0.00	60.10	1	3,474	0.03%
2022/04/11	3	60.63	0	0.00	60.20	3	3,787	0.08%
2022/04/08	20	60.90	0	0.00	60.80	20	3,784	0.53%
2022/04/07	4	61.80	0	0.00	60.80	4	3,773	0.11%
2022/04/06	6	61.95	1	61.60	61.80	5	3,737	0.13%
2022/04/01	8	62.36	0	0.00	62.10	8	3,705	0.22%
2022/03/31	2	62.90	1	63.40	62.80	1	3,688	0.03%
2022/03/29	0	0.00	1	62.80	62.70	-1	3,649	-0.03%
2022/03/28	5	62.38	0	0.00	63.20	5	3,650	0.14%
2022/03/25	0.5	62.80	0	0.00	62.80	0.5	3,645	0.01%
2022/03/24	5	62.40	0	0.00	63.30	5	3,651	0.14%
2022/03/22	2	62.50	2	62.70	62.80	0	3,661	0.00%
2022/03/21	2	62.80	2	63.20	62.30	0	3,677	0.00%
2022/03/18	5	62.56	3	62.87	62.70	2	3,685	0.05%
2022/03/17	0	62.40	2	62.10	62.90	-2	3,647	-0.05%
2022/03/16	4	60.93	4	61.65	61.40	0	3,647	0.00%
2022/03/15	0	0.00	3	61.70	61.20	-3	3,661	-0.08%
2022/03/14	3	62.07	0	0.00	62.10	3	3,671	0.08%
2022/03/11	1	62.40	0	0.00	62.40	1	3,733	0.03%
2022/03/10	0	0.00	0.2	62.60	63.00	-0.2	3,775	-0.01%
2022/03/09	1	62.00	1	62.20	61.90	0	3,785	0.00%
2022/03/08	1	61.91	3	62.10	61.90	-2	3,808	-0.05%
2022/03/04	1	63.70	1	64.00	63.70	0	3,830	0.00%
2022/03/03	0	0.00	4	64.73	64.70	-4	3,864	-0.10%
2022/03/02	1	64.70	1	64.60	64.80	0	3,932	0.00%
2022/03/01	0	65.10	8	64.69	64.80	-8	3,908	-0.20%
2022/02/25	2	63.65	5	63.96	63.80	-3	3,836	-0.08%
2022/02/24	9.5	64.06	7	64.21	63.70	2.5	3,779	0.07%
2022/02/23	11	64.58	11	64.29	64.60	0	3,696	0.00%
2022/02/22	1	63.80	13	63.44	63.90	-12	3,637	-0.33%
2022/02/21	2	63.90	3	63.50	64.00	-1	3,645	-0.03%
2022/02/17	8	63.29	0	0.00	63.10	8	3,784	0.21%
2022/02/16	3	62.40	0	0.00	62.90	3	3,852	0.08%
2022/02/15	2	62.25	14	62.02	62.00	-12	3,898	-0.31%
2022/02/14	1	62.20	107	62.00	62.30	-106	4,021	-2.64%	大賣/鉅額交易
2022/02/10	8	63.28	3	63.10	63.60	5	4,106	0.12%
2022/02/09	5	61.10	1	61.30	61.40	4	4,034	0.10%
2022/02/08	5	60.18	77	60.02	61.10	-72	4,088	-1.76%
2022/02/07	2	60.25	0	0.00	60.20	2	4,198	0.05%
2022/01/26	26	60.49	2.1	60.02	60.00	23.9	4,219	0.57%
2022/01/25	6	61.00	6.1	60.55	60.40	-0.1	4,375	0.00%
2022/01/24	2	61.75	1	61.60	61.50	1	4,369	0.02%
2022/01/21	2	61.75	1	62.00	62.00	1	4,417	0.02%
2022/01/20	3	62.00	0	61.90	62.00	3	4,457	0.07%
2022/01/19	11	62.00	3	62.13	62.00	8	4,484	0.18%
2022/01/18	1	62.60	0	0.00	62.60	1	4,506	0.02%
2022/01/17	4	62.20	2	62.30	62.40	2	4,573	0.04%
2022/01/14	32	62.52	5	62.90	62.40	27	4,656	0.58%
2022/01/13	18	63.27	0	0.00	63.30	18	4,815	0.37%
2022/01/12	31	63.06	24	62.98	63.30	7	4,944	0.14%
2022/01/11	4	63.70	6	63.30	63.40	-2	5,062	-0.04%
2022/01/10	10	64.08	1	64.10	64.00	9	5,313	0.17%
2022/01/07	3	64.90	3	64.40	64.20	0	5,567	0.00%
2022/01/06	7	65.77	40	65.50	65.70	-33	5,601	-0.59%
2022/01/05	13	65.80	11	66.41	66.20	2	5,650	0.04%
2022/01/04	0	0.00	11.2	64.49	64.50	-11.2	5,601	-0.20%
2022/01/03	0	0.00	2	64.10	64.20	-2	5,781	-0.03%
2021/12/30	3	65.00	2.3	64.97	64.90	0.7	5,923	0.01%
2021/12/29	0	0.00	2	65.10	64.90	-2	6,247	-0.03%
2021/12/28	10	64.77	0.1	64.90	65.00	9.9	6,623	0.15%
2021/12/27	0	65.10	1	65.00	65.00	-1	7,234	-0.01%
2021/12/24	0	0.00	2	64.90	64.60	-2	7,497	-0.03%
2021/12/23	8	64.54	0	0.00	64.60	8	7,932	0.10%
2021/12/22	0	0.00	1	64.20	64.10	-1	8,081	-0.01%
2021/12/21	0	64.20	0	0.00	64.10	0	8,253	0.00%
2021/12/20	4	63.68	0	0.00	63.60	4	8,387	0.05%
2021/12/17	2	63.80	3	63.83	63.90	-1	8,733	-0.01%
2021/12/16	0	0.00	0.1	64.20	64.00	-0.1	9,052	0.00%
2021/12/15	2.1	63.87	1	63.90	63.90	1.1	9,158	0.01%
2021/12/14	2	64.50	0	0.00	64.20	2	9,301	0.02%
2021/12/13	25	64.80	0	0.00	64.80	25	9,340	0.27%
2021/12/10	5.1	65.47	3	65.60	65.30	2.1	9,585	0.02%
2021/12/09	2	64.70	5	64.70	65.20	-3	9,552	-0.03%
2021/12/08	1	64.40	0	0.00	64.30	1	9,529	0.01%
2021/12/07	5	64.46	0	0.00	64.30	5	9,514	0.05%
2021/12/06	0	0.00	1	65.20	65.50	-1	9,462	-0.01%
2021/12/03	5	64.50	0	0.00	64.40	5	9,490	0.05%
2021/12/02	52	64.74	3	64.50	64.30	49	9,489	0.52%
2021/12/01	1	64.70	2	65.00	64.90	-1	9,490	-0.01%
2021/11/30	12	65.12	1	65.50	65.20	11	9,519	0.12%
2021/11/29	6.2	64.80	3	64.30	65.00	3.2	9,497	0.03%
2021/11/26	8	65.84	1.4	66.16	65.10	6.6	9,469	0.07%
2021/11/25	4	67.08	0	0.00	66.60	4	9,412	0.04%
2021/11/24	5	67.00	0	0.00	67.10	5	9,427	0.05%
2021/11/23	1	66.60	0	0.00	66.60	1	9,460	0.01%
2021/11/22	2	67.20	0	0.00	67.10	2	9,442	0.02%
2021/11/19	6	67.08	13.1	67.41	66.70	-7.1	9,486	-0.07%
2021/11/18	10	67.26	2	66.90	67.10	8	9,548	0.08%
2021/11/17	2	67.10	1	67.60	66.90	1	9,682	0.01%
2021/11/16	17	67.46	4	67.68	67.30	13	9,779	0.13%
2021/11/15	5	68.62	5	68.32	68.00	0	9,836	0.00%
2021/11/12	4	69.33	2	68.90	68.90	2	9,928	0.02%
2021/11/11	5	70.04	4	70.80	69.30	1	9,930	0.01%
2021/11/10	3	69.90	4.1	70.02	70.20	-1.1	9,851	-0.01%
2021/11/09	1	69.90	3	70.00	69.60	-2	9,853	-0.02%
2021/11/08	1	69.50	5	69.34	69.60	-4	9,847	-0.04%
2021/11/05	4	69.85	1	69.60	70.00	3	9,845	0.03%
2021/11/04	12	70.69	15	70.59	70.00	-3	9,782	-0.03%
2021/11/03	83	69.78	1	69.80	69.80	82	9,643	0.85%
2021/11/02	3	69.43	17	69.39	69.10	-14	9,609	-0.15%
2021/11/01	7	68.57	4	68.60	68.60	3	9,474	0.03%
2021/10/29	104	68.87	0	0.00	68.80	104	9,456	1.10%	大買/鉅額交易
2021/10/28	3	68.43	2	68.50	68.60	1	9,393	0.01%
2021/10/27	2	67.65	0	0.00	67.70	2	9,316	0.02%
2021/10/26	4	68.03	2	68.15	68.00	2	9,311	0.02%
2021/10/25	1	68.20	2	68.65	68.30	-1	9,279	-0.01%
2021/10/22	3	67.17	17	67.12	67.90	-14	9,259	-0.15%
2021/10/21	9	67.13	4	67.40	66.50	5	9,213	0.05%
2021/10/20	4	67.43	2	67.70	67.90	2	9,154	0.02%
2021/10/19	17	68.21	8	68.15	68.00	9	9,037	0.10%
2021/10/18	33	69.76	8	69.71	68.70	25	8,913	0.28%
2021/10/15	36.5	70.15	23.1	69.89	70.80	13.4	8,729	0.15%
2021/10/14	21	68.81	18	69.42	68.50	3	8,527	0.04%
2021/10/13	1	69.00	9	68.59	69.00	-8	8,468	-0.09%
2021/10/12	12	68.31	30	68.25	67.90	-18	8,397	-0.21%
2021/10/08	12	70.13	19	69.98	70.10	-7	8,305	-0.08%
2021/10/07	5	69.28	10	69.50	69.40	-5	8,151	-0.06%
2021/10/06	42	69.84	25	70.35	68.30	17	8,078	0.21%
2021/10/05	7	69.80	13	70.39	71.20	-6	7,773	-0.08%
2021/10/04	13	70.31	26	70.09	70.90	-13	7,414	-0.18%
2021/10/01	9	68.72	19	68.86	67.60	-10	6,842	-0.15%
2021/09/30	33	70.57	20	70.66	70.30	13	6,600	0.20%
2021/09/29	8	68.55	33.1	68.63	68.70	-25.1	6,218	-0.40%
2021/09/28	5.1	68.86	12	68.83	69.40	-6.9	6,209	-0.11%
2021/09/27	4.1	68.51	15	68.25	68.80	-11	6,058	-0.18%
2021/09/24	31	68.89	11	68.77	68.70	20	5,961	0.34%
2021/09/23	35	66.66	30	67.73	68.00	5	5,645	0.09%
2021/09/22	4	65.33	3	65.67	66.20	1	5,330	0.02%
2021/09/17	3	65.63	8	65.49	66.50	-5	5,240	-0.10%
2021/09/16	2	64.75	4	65.05	64.40	-2	5,113	-0.04%
2021/09/15	5	65.74	89	65.61	65.00	-84	5,073	-1.66%
2021/09/14	14	63.19	2	62.80	62.80	12	4,849	0.25%
2021/09/13	77	63.11	0	0.00	63.00	77	4,862	1.58%
2021/09/10	2	63.40	3	63.43	63.50	-1	4,890	-0.02%
2021/09/09	2	62.90	0.1	63.50	63.50	1.9	5,004	0.04%
2021/09/08	5	63.80	0	0.00	62.90	5	5,002	0.10%
2021/09/07	1	63.70	0	0.00	64.30	1	4,951	0.02%
2021/09/06	8.1	64.25	3.4	64.52	64.00	4.7	4,946	0.09%
2021/09/03	9	63.94	3	64.53	64.90	6	4,952	0.12%
2021/09/02	4	65.18	3	64.73	64.20	1	4,909	0.02%
2021/09/01	7	65.83	7.1	65.76	65.60	-0.1	4,851	0.00%
2021/08/31	5	65.82	9	65.91	66.30	-4	4,845	-0.08%
2021/08/30	2	65.65	1	65.80	66.20	1	4,853	0.02%
2021/08/27	2	66.10	2.3	66.37	66.20	-0.3	4,900	-0.01%
2021/08/26	6	65.60	5	65.52	65.70	1	4,919	0.02%
2021/08/25	7	65.67	10	65.65	65.70	-3	5,051	-0.06%
2021/08/24	7	66.51	19.1	66.15	65.70	-12.1	5,050	-0.24%
2021/08/23	17	66.99	12.5	67.00	67.30	4.5	5,006	0.09%
2021/08/20	12	65.90	4.3	65.78	65.90	7.8	4,871	0.16%
2021/08/19	12	64.58	6	64.73	64.50	6	4,791	0.13%
2021/08/18	12	64.95	64	65.87	66.80	-52	4,610	-1.13%
2021/08/17	6.3	64.20	11	64.27	64.40	-4.8	4,482	-0.11%
2021/08/16	10	64.05	9	63.41	63.90	1	4,440	0.02%
2021/08/13	0	0.00	16	64.03	64.00	-16	4,433	-0.36%
2021/08/12	5	63.68	9	63.89	63.80	-4	4,405	-0.09%
2021/08/11	2	62.80	12	62.76	63.30	-10	4,404	-0.23%
2021/08/10	1.1	62.14	4	62.15	62.20	-2.9	4,479	-0.06%
2021/08/06	2	63.60	19	63.65	63.70	-17	4,665	-0.36%
2021/08/05	0	0.00	4	63.05	63.20	-4	4,772	-0.08%
2021/08/04	1	62.10	0	0.00	62.10	1	4,972	0.02%
2021/08/03	1	62.00	0	0.00	62.30	1	5,070	0.02%
2021/08/02	2	61.65	1.3	62.05	62.20	0.7	5,105	0.01%
2021/07/30	3.1	61.85	0	0.00	61.60	3.1	5,173	0.06%
2021/07/29	9	62.60	0	0.00	62.70	9	5,196	0.17%
2021/07/28	4	61.83	4	62.00	62.20	0	5,306	0.00%
2021/07/27	6	62.87	10	62.60	62.50	-4	5,499	-0.07%
2021/07/26	13.2	63.71	13	63.02	63.10	0.2	5,680	0.00%
2021/07/23	4	62.33	9	62.10	62.60	-5	5,639	-0.09%
2021/07/22	4	62.35	7	62.70	62.40	-3	5,708	-0.05%
2021/07/21	16.5	63.56	2	63.00	63.00	14.5	5,794	0.25%
2021/07/20	27.6	64.35	32	64.71	64.20	-4.4	5,755	-0.08%
2021/07/19	8.1	65.99	7	65.64	65.80	1.1	5,777	0.02%
2021/07/16	6	66.33	0	0.00	66.50	6	5,967	0.10%
2021/07/15	4	66.80	13	66.62	66.70	-9	6,086	-0.15%
2021/07/14	2	65.95	8	66.23	65.80	-6	6,100	-0.10%
2021/07/13	4	66.35	2	66.75	66.10	2	6,153	0.03%
2021/07/12	14	65.41	0	0.00	65.80	14	6,170	0.23%
2021/07/09	13	65.00	2	64.90	65.00	11	6,253	0.18%
2021/07/08	4	65.20	4	65.40	65.50	0	6,399	0.00%
2021/07/07	2	65.70	0	0.00	65.50	2	6,501	0.03%
2021/07/06	1	66.30	1	66.00	66.00	0	6,572	0.00%
2021/07/05	13	66.89	2	65.95	67.00	11	6,628	0.17%
2021/07/02	1	65.00	0	0.00	65.00	1	6,607	0.02%
2021/07/01	1	65.90	1	65.80	65.10	0	6,709	0.00%
2021/06/30	1	66.00	27	65.80	65.70	-26	6,760	-0.38%
2021/06/29	3	65.17	2	65.30	65.30	1	6,904	0.01%
2021/06/28	1	65.00	8	65.31	65.30	-7	7,157	-0.10%
2021/06/25	4	66.00	7.3	65.87	65.60	-3.3	7,238	-0.05%
2021/06/24	11	65.29	2	65.60	65.40	9	7,302	0.12%
2021/06/23	1	63.90	4	65.00	65.10	-3	7,422	-0.04%
2021/06/22	10	64.00	5	64.40	63.90	5	7,633	0.07%
2021/06/21	2	65.00	0	64.60	64.20	2	7,891	0.03%
2021/06/18	6	65.50	11	65.34	65.70	-5	8,989	-0.06%
2021/06/17	1	64.90	1	64.30	65.00	0	9,076	0.00%
2021/06/16	20	64.66	0	0.00	64.60	20	9,342	0.21%
2021/06/15	1	64.90	10	65.46	65.00	-9	9,745	-0.09%
2021/06/11	11	64.99	46	64.82	64.90	-35	10,415	-0.34%
2021/06/10	6	64.10	22	64.05	64.20	-16	10,545	-0.15%
2021/06/09	19	63.71	2	63.70	63.40	17	10,719	0.16%
2021/06/08	0	0.00	12.2	64.44	64.40	-12.2	11,187	-0.11%
2021/06/07	13	62.89	12	63.77	63.50	1	11,381	0.01%
2021/06/04	2	64.10	11	63.97	64.00	-9	11,419	-0.08%
2021/06/02	0.3	66.30	3	66.60	65.90	-2.7	11,547	-0.02%
2021/06/01	6	66.32	8	66.28	66.40	-2	11,512	-0.02%
2021/05/31	9.3	65.08	1	65.20	65.30	8.3	11,685	0.07%
2021/05/28	37	65.01	1	64.90	64.60	36	11,746	0.31%
2021/05/27	2	63.55	4	63.90	64.00	-2	11,840	-0.02%
2021/05/26	7	63.99	11	63.82	64.00	-4	12,006	-0.03%
2021/05/25	6.2	64.30	10	64.50	64.30	-3.8	12,460	-0.03%
2021/05/24	3	63.20	2	63.50	63.50	1	13,058	0.01%
2021/05/21	2.1	62.82	0	0.00	63.10	2.1	13,201	0.02%
2021/05/20	0	0.00	1	62.30	62.20	-1	13,440	-0.01%
2021/05/19	6	62.07	0	0.00	62.10	6	13,616	0.04%
2021/05/18	14.2	62.12	15	62.31	62.70	-0.8	13,799	-0.01%
2021/05/17	4	57.58	6	58.62	57.80	-2	13,988	-0.01%
2021/05/14	4	62.10	9	61.87	60.90	-5	14,093	-0.04%
2021/05/13	5	60.86	9	59.51	61.20	-4	14,457	-0.03%
2021/05/12	6.1	59.65	22	60.65	59.80	-15.9	14,679	-0.11%
2021/05/11	19.1	63.32	56	63.42	62.00	-36.9	15,153	-0.24%
2021/05/10	70	64.90	5	65.50	65.40	65	15,223	0.43%
2021/05/07	2.1	65.68	72	65.69	66.20	-69.9	15,477	-0.45%
2021/05/06	13	63.62	14	64.76	64.40	-1	15,780	-0.01%
2021/05/05	7.1	65.07	13	64.69	63.60	-5.9	16,217	-0.04%
2021/05/04	18	65.20	14	63.93	64.20	4	16,250	0.02%
2021/05/03	38.2	67.61	10	67.09	66.70	28.2	16,320	0.17%
2021/04/29	38	69.47	17	69.19	69.00	21	16,341	0.13%
2021/04/28	19	70.24	5	70.06	69.70	14	16,457	0.09%
2021/04/27	13	70.56	14.1	70.95	70.70	-1.1	16,704	-0.01%
2021/04/26	14	69.93	10	70.27	69.60	4	16,916	0.02%
2021/04/23	56	69.53	8	69.24	69.60	48	17,894	0.27%
2021/04/22	27	70.21	53.1	70.35	69.30	-26.1	19,364	-0.13%
2021/04/21	18	71.13	4	71.23	70.80	14	21,177	0.07%
2021/04/20	1	71.00	8.2	71.01	71.00	-7.2	23,422	-0.03%
2021/04/19	36	71.12	12	71.12	71.10	24	24,127	0.10%
2021/04/16	11	71.68	3	71.50	71.70	8	24,288	0.03%
2021/04/15	19	70.73	4	70.43	70.80	15	24,357	0.06%
2021/04/14	17.2	71.45	30	71.62	71.10	-12.8	24,344	-0.05%
2021/04/13	11.1	72.75	11	72.35	72.10	0.1	24,468	0.00%
2021/04/12	31.1	72.34	10	72.36	72.10	21.1	24,572	0.09%
2021/04/09	9	72.42	2.1	72.05	72.00	7	24,711	0.03%
2021/04/08	6	72.13	10.3	72.31	72.30	-4.3	24,687	-0.02%
2021/04/07	3.1	72.97	4	72.63	73.10	-0.9	24,603	0.00%
2021/04/06	8.1	72.36	2	72.10	72.10	6.1	24,526	0.02%
2021/04/01	5	71.92	26	71.89	71.90	-21	24,495	-0.09%
2021/03/31	22.2	72.75	11	72.90	72.60	11.2	24,416	0.05%
2021/03/30	4	74.33	71	74.19	74.80	-67	24,191	-0.28%
2021/03/29	7	74.10	22.2	74.22	74.10	-15.2	24,121	-0.06%
2021/03/26	11	74.15	9	74.04	73.80	2	24,108	0.01%
2021/03/25	34	74.43	17	74.72	74.10	17	24,013	0.07%
2021/03/24	73.2	75.90	13	75.39	75.40	60.2	23,836	0.25%
2021/03/23	100.1	77.47	78	76.90	76.10	22.1	23,564	0.09%
2021/03/22	26	73.40	24.3	73.14	74.00	1.7	22,465	0.01%
2021/03/19	25	73.46	2.1	73.11	73.00	23	22,308	0.10%
2021/03/18	16	74.89	20	74.86	74.80	-4	22,105	-0.02%
2021/03/17	64.3	74.15	63.3	73.94	73.40	1	21,765	0.00%
2021/03/16	9.2	73.05	8	72.93	72.50	1.2	21,200	0.01%
2021/03/15	16	72.85	15.1	72.60	72.80	0.9	21,150	0.00%
2021/03/12	19	72.87	16	72.80	73.30	3	21,192	0.01%
2021/03/11	6	71.28	20	71.24	71.30	-14	21,120	-0.07%
2021/03/10	2	70.05	2	69.95	69.60	0	20,960	0.00%
2021/03/09	7	67.89	9	68.17	69.00	-2	20,933	-0.01%
2021/03/08	7	69.57	11.3	70.10	69.00	-4.3	20,785	-0.02%
2021/03/05	10	70.47	3	70.10	70.00	7	20,689	0.03%
2021/03/04	25	71.08	12	70.56	70.50	13	20,660	0.06%
2021/03/03	14	70.34	3	70.50	70.80	11	20,431	0.05%
2021/03/02	24.1	70.76	28	69.96	69.30	-3.9	20,303	-0.02%
2021/02/26	37	70.61	31	70.17	70.00	6	20,163	0.03%
2021/02/25	61	72.35	30	71.96	71.30	31	19,931	0.16%
2021/02/24	71.1	71.70	108.5	71.15	70.60	-37.4	19,489	-0.19%	大賣/
2021/02/23	13	69.84	16	69.84	69.70	-3	18,843	-0.02%
2021/02/22	27	70.12	32.3	69.76	69.70	-5.3	18,685	-0.03%
2021/02/19	16	69.27	55.4	69.20	69.40	-39.4	18,424	-0.21%
2021/02/18	24	70.16	16	70.33	70.20	8	18,213	0.04%
2021/02/17	66.4	70.11	15	70.40	69.90	51.4	17,982	0.29%
2021/02/05	43	70.43	12	71.78	70.40	31	17,708	0.18%
2021/02/04	71.5	70.60	43	71.12	70.40	28.5	17,457	0.16%
2021/02/03	57	72.94	12.1	72.83	72.50	44.9	17,039	0.26%
2021/02/02	19	74.87	22	74.08	73.60	-3	16,672	-0.02%
2021/02/01	22	73.74	19.1	74.33	74.90	2.9	15,953	0.02%
2021/01/29	61	75.91	17.3	75.65	74.80	43.7	15,757	0.28%
2021/01/28	35	76.68	35	76.96	77.20	0	15,459	0.00%
2021/01/27	24.1	77.17	313.1	75.83	78.20	-289	15,072	-1.92%	大賣/鉅額交易
2021/01/26	56	74.57	18.1	75.17	74.40	37.9	14,563	0.26%
2021/01/25	6	75.82	33	76.09	75.30	-27	14,395	-0.19%
2021/01/22	27.1	75.33	15.4	74.51	75.60	11.7	14,088	0.08%
2021/01/21	34	73.09	8	72.36	72.50	26	13,851	0.19%
2021/01/20	44	74.69	20	74.03	72.10	24	13,646	0.18%
2021/01/19	46.1	76.21	42	75.84	76.00	4.1	13,299	0.03%
2021/01/18	76.4	74.63	92	75.37	77.30	-15.6	12,960	-0.12%
2021/01/15	204.2	76.22	264	76.44	75.60	-59.8	11,917	-0.50%	大買/大賣/
2021/01/14	286.3	75.83	174.1	76.08	76.90	112.2	10,349	1.08%	大買/大賣/鉅額交易
2021/01/13	161.7	71.25	188	70.62	72.80	-26.3	8,308	-0.32%	大買/大賣/
2021/01/12	16	67.70	76	67.70	67.70	-60	5,923	-1.01%
2021/01/11	1	61.60	10	61.60	61.60	-9	5,142	-0.18%
2021/01/08	5	55.12	44	54.94	56.00	-39	4,890	-0.80%
2021/01/07	34	55.37	0	0.00	55.60	34	4,712	0.72%
2021/01/06	36	56.35	13	56.70	55.70	23	4,613	0.50%
2021/01/05	34	56.21	14.5	56.39	56.10	19.5	4,309	0.45%
2021/01/04	43.1	55.39	12	55.28	55.60	31.1	4,071	0.76%
2020/12/31	0	0.00	1	53.40	53.40	-1	3,844	-0.03%
2020/12/30	5	53.64	0	0.00	53.60	5	3,760	0.13%
2020/12/29	0	0.00	2	53.45	53.40	-2	3,724	-0.05%
2020/12/28	5	54.10	0	0.00	54.00	5	3,684	0.14%
2020/12/25	5	53.62	29	53.69	53.70	-24	3,627	-0.66%
2020/12/24	5	53.20	1	52.70	52.70	4	3,521	0.11%
2020/12/23	6	52.13	3	52.40	52.10	3	3,454	0.09%
2020/12/22	42	52.69	6	52.32	52.00	36	3,437	1.05%
2020/12/21	7	51.73	20	52.25	52.20	-13	3,413	-0.38%
2020/12/18	10	52.25	2	52.10	51.90	8	3,403	0.24%
2020/12/16	2	52.50	0	0.00	52.90	2	3,354	0.06%
2020/12/15	33	52.23	0	0.00	52.00	33	3,341	0.99%
2020/12/14	30.5	53.28	0	0.00	52.70	30.5	3,279	0.93%
2020/12/11	13	52.84	2	52.40	53.00	11	3,205	0.34%
2020/12/10	5	53.54	4	53.80	53.20	1	3,128	0.03%
2020/12/09	26	54.99	36	55.01	54.70	-10	2,998	-0.33%
2020/12/08	18	55.33	29.2	55.61	54.70	-11.2	2,877	-0.39%
2020/12/07	48	54.68	8.7	54.61	56.30	39.3	2,632	1.49%
2020/12/04	1	52.30	0	0.00	52.50	1	2,227	0.04%
2020/12/03	5	51.76	0	0.00	51.60	5	2,175	0.23%
2020/12/02	3.5	52.36	1	52.30	52.20	2.5	2,119	0.12%
2020/12/01	2	52.45	0	0.00	52.40	2	2,123	0.09%
2020/11/27	1	52.20	5	52.30	52.10	-4	2,002	-0.20%
2020/11/26	5	51.90	0	0.00	52.20	5	2,000	0.25%
2020/11/24	1	52.00	5	52.00	51.60	-4	2,028	-0.20%
2020/11/23	4	52.45	0	0.00	52.40	4	2,003	0.20%
2020/11/20	3	51.73	1	51.90	52.10	2	1,960	0.10%
2020/11/19	3	51.53	1	51.50	51.50	2	1,946	0.10%
2020/11/18	1	51.60	0	0.00	51.80	1	1,948	0.05%
2020/11/17	6	51.38	1	51.50	51.30	5	1,939	0.26%
2020/11/16	7	51.44	0	0.00	51.50	7	1,987	0.35%
2020/11/13	1	51.00	1	51.40	51.00	0	1,988	0.00%
2020/11/12	11	52.29	7	52.17	52.30	4	1,946	0.21%
2020/11/11	3	51.90	3	52.30	52.30	0	1,952	0.00%
2020/11/10	2	51.75	11	51.80	51.60	-9	1,934	-0.47%
2020/11/09	0.4	51.70	17	51.89	51.70	-16.6	1,966	-0.85%
2020/11/05	0	0.00	2	51.15	51.20	-2	1,984	-0.10%
2020/10/29	1	50.30	0	0.00	50.40	1	2,036	0.05%
2020/10/28	1	50.90	0	0.00	51.00	1	2,052	0.05%
2020/10/26	1	51.40	2	51.60	51.40	-1	2,098	-0.05%
2020/10/23	2	51.40	2	51.30	51.70	0	2,118	0.00%
2020/10/21	1	51.40	0	0.00	51.40	1	2,221	0.05%
2020/10/20	0	0.00	5	51.70	51.60	-5	2,272	-0.22%
2020/10/13	2	51.70	0	0.00	52.00	2	2,672	0.07%
2020/10/12	10	52.30	0	0.00	52.00	10	2,723	0.37%
2020/10/08	0	0.00	1	51.50	52.10	-1	2,790	-0.04%
2020/10/07	1	51.50	0	0.00	51.40	1	2,825	0.04%
2020/09/28	0	0.00	3.1	51.20	51.00	-3.1	3,033	-0.10%
2020/09/24	2	50.40	0	0.00	50.30	2	3,106	0.06%
2020/09/23	12	51.20	13	51.38	51.40	-1	3,069	-0.03%
2020/09/22	1	51.90	0	0.00	52.00	1	3,132	0.03%
2020/09/21	3	53.20	3	53.70	53.00	0	3,162	0.00%
2020/09/18	0	0.00	0	52.70	52.60	0	3,183	0.00%
2020/09/17	0	52.90	2	52.90	52.90	-2	3,232	-0.06%
2020/09/16	1	53.00	1.2	53.15	53.00	-0.2	3,255	-0.01%
2020/09/15	1	53.00	3	52.93	53.20	-2	3,260	-0.06%
2020/09/14	3	52.80	0	53.10	52.80	3	3,342	0.09%
2020/09/11	0	0.00	1	52.40	52.70	-1	3,368	-0.03%
2020/09/10	2	52.30	1	52.40	52.30	1	3,385	0.03%
2020/09/08	2	52.40	3	52.40	52.30	-1	3,422	-0.03%
2020/09/07	4	52.65	0	0.00	52.70	4	3,443	0.12%
2020/09/04	3	52.50	1	52.70	52.50	2	3,478	0.06%
2020/09/03	3	53.90	0	0.00	53.30	3	3,473	0.09%
2020/09/02	0	0.00	3	53.30	53.40	-3	3,466	-0.09%
2020/08/31	0	0.00	1	53.10	52.20	-1	3,513	-0.03%
2020/08/28	2	53.00	3	52.90	53.00	-1	3,494	-0.03%
2020/08/27	0	0.00	1	52.90	53.10	-1	3,529	-0.03%
2020/08/26	1	53.00	2	52.90	53.30	-1	3,540	-0.03%
2020/08/25	0	0.00	1	52.60	53.10	-1	3,558	-0.03%
2020/08/24	3	52.00	0	0.00	52.10	3	3,587	0.08%
2020/08/21	2	51.50	0	0.00	51.80	2	3,590	0.06%
2020/08/20	79	53.33	7	51.00	51.20	72	3,581	2.01%
2020/08/18	6	53.73	0	0.00	54.00	6	3,510	0.17%
2020/08/17	2	53.70	1	53.60	54.30	1	3,521	0.03%
2020/08/14	7	53.49	2	53.40	53.60	5	3,521	0.14%
2020/08/13	14	53.32	5	53.00	53.10	9	3,519	0.26%
2020/08/11	1	53.80	1	53.80	53.70	0	3,501	0.00%
2020/08/10	4	54.40	2	54.40	54.40	2	3,522	0.06%
2020/08/07	1	54.60	5	54.20	54.30	-4	3,561	-0.11%
2020/08/06	20	55.10	1	54.90	54.80	19	3,566	0.53%
2020/08/05	1	54.60	1	54.40	54.50	0	3,592	0.00%
2020/08/04	5	54.42	1	53.90	54.50	4	3,614	0.11%
2020/08/03	4	54.00	1	54.10	53.90	3	3,640	0.08%
2020/07/31	0	0.00	32	54.50	54.20	-32	3,640	-0.88%
2020/07/30	28	54.14	0	0.00	54.80	28	3,669	0.76%
2020/07/29	0	0.00	9	53.70	53.70	-9	3,676	-0.24%
2020/07/28	1.2	54.75	10	53.92	53.60	-8.8	3,734	-0.24%
2020/07/27	37	53.65	1	53.90	53.60	36	3,923	0.92%
2020/07/24	17	54.46	0	0.00	54.20	17	3,912	0.43%
2020/07/23	2	56.10	9	55.98	55.30	-7	3,881	-0.18%
2020/07/22	2	57.75	10	57.80	58.00	-8	3,845	-0.21%
2020/07/21	0	0.00	5	57.74	57.60	-5	3,757	-0.13%
2020/07/20	10	57.58	0	0.00	56.90	10	3,695	0.27%
2020/07/17	22	58.45	0	0.00	57.70	22	3,632	0.61%
2020/07/16	3	57.77	0	0.00	58.00	3	3,580	0.08%
2020/07/15	22	57.22	1	57.90	57.20	21	3,552	0.59%
2020/07/13	0	0.00	0	57.90	58.00	0	3,522	0.00%
2020/07/10	0	0.00	1	57.40	57.10	-1	3,528	-0.03%
2020/07/09	4	58.10	2	58.20	58.00	2	3,536	0.06%
2020/07/08	23	57.81	0	0.00	58.20	23	3,499	0.66%
2020/07/07	10	57.60	2	58.25	57.90	8	3,496	0.23%
2020/07/06	7	57.89	67	57.90	57.80	-60	3,540	-1.69%
2020/07/03	2	57.15	0	0.00	57.00	2	3,549	0.06%
2020/07/02	31	56.89	7	56.99	57.40	24	3,543	0.68%
2020/07/01	33	57.30	5	57.46	57.00	28	3,542	0.79%
2020/06/29	6	55.43	1	55.30	55.20	5	3,419	0.15%
2020/06/24	8	55.73	6	55.78	55.90	2	3,392	0.06%
2020/06/23	3	54.67	1	54.80	54.70	2	3,334	0.06%
2020/06/22	2	54.30	0	0.00	54.40	2	3,338	0.06%
2020/06/19	3	54.60	0	0.00	54.10	3	3,365	0.09%
2020/06/18	1	54.50	0	0.00	55.20	1	3,317	0.03%
2020/06/17	3	54.87	6.3	54.60	54.50	-3.3	3,313	-0.10%
2020/06/15	2	53.60	0	0.00	53.10	2	3,485	0.06%
2020/06/11	3	55.30	1	55.40	54.50	2	3,600	0.06%
2020/06/10	0	0.00	1	55.80	55.70	-1	3,628	-0.03%
2020/06/09	6	55.43	0	0.00	55.40	6	3,744	0.16%
2020/06/08	2	55.60	0.3	55.60	55.80	1.7	3,846	0.04%
2020/06/05	1	55.50	3	55.57	55.50	-2	3,834	-0.05%
2020/06/04	1	55.00	2	55.30	55.20	-1	3,822	-0.03%
2020/06/03	1	55.30	2	55.00	55.20	-1	3,835	-0.03%
2020/06/02	2	54.40	0	0.00	54.30	2	3,837	0.05%
2020/06/01	1	54.40	0	0.00	54.00	1	3,825	0.03%
2020/05/29	2	53.40	0.3	54.30	53.90	1.7	3,823	0.04%
2020/05/28	2	54.30	0	0.00	53.70	2	3,791	0.05%
2020/05/27	2.1	54.20	1	54.50	54.30	1.1	3,829	0.03%
2020/05/26	0	0.00	1	54.60	54.00	-1	3,853	-0.03%
2020/05/25	2	53.90	0	0.00	53.20	2	3,859	0.05%
2020/05/22	17	54.18	0	0.00	53.60	17	3,860	0.44%
2020/05/21	6	54.70	0	0.00	55.10	6	3,856	0.16%
2020/05/20	3	54.90	0	0.00	54.70	3	3,844	0.08%
2020/05/19	1	54.20	3	54.30	54.50	-2	3,843	-0.05%
2020/05/18	1	53.70	0	0.00	53.70	1	3,845	0.03%
2020/05/15	24	55.12	0	0.00	54.80	24	3,815	0.63%
2020/05/14	7	55.89	1	55.70	55.50	6	3,778	0.16%
2020/05/13	4	56.50	10	56.50	56.80	-6	3,739	-0.16%
2020/05/12	0	0.00	1	56.60	56.50	-1	3,743	-0.03%
2020/05/11	3	57.13	0	0.00	57.40	3	3,742	0.08%
2020/05/08	1	56.20	5	56.30	56.20	-4	3,714	-0.11%
2020/05/07	1	56.00	0	0.00	56.00	1	3,679	0.03%
2020/05/06	2	56.00	1	55.90	55.50	1	3,663	0.03%
2020/05/05	1	55.70	0	0.00	55.90	1	3,633	0.03%
2020/05/04	2	55.80	0	0.00	56.30	2	3,626	0.06%
2020/04/30	29	57.61	31	57.61	57.60	-2	3,581	-0.06%
2020/04/28	0	0.00	20	54.90	54.60	-20	3,425	-0.58%
2020/04/21	0	0.00	30	52.60	52.40	-30	3,505	-0.86%
2020/04/20	0	0.00	1	54.20	54.40	-1	3,478	-0.03%
2020/04/17	30	54.50	1	54.70	54.50	29	3,472	0.84%
2020/04/16	11	54.05	2	54.30	54.00	9	3,419	0.26%
2020/04/15	11	54.59	0	0.00	54.50	11	3,391	0.32%
2020/04/13	1	53.70	0	0.00	53.50	1	3,353	0.03%
2020/04/10	14	54.01	0	0.00	54.30	14	3,367	0.42%
2020/04/09	5	54.80	6	55.02	54.80	-1	3,354	-0.03%
2020/04/08	7	52.87	0	0.00	53.40	7	3,239	0.22%
2020/04/07	3	51.03	14	51.00	51.20	-11	3,189	-0.34%
2020/04/06	0	0.00	2	49.75	49.95	-2	3,167	-0.06%
2020/04/01	2	49.50	0	0.00	49.00	2	3,164	0.06%
2020/03/30	1	49.55	0	0.00	49.25	1	3,144	0.03%
2020/03/26	14	49.90	0	0.00	49.65	14	3,135	0.45%
2020/03/25	0	0.00	2	50.05	49.95	-2	3,165	-0.06%
2020/03/24	1	48.70	0	0.00	48.75	1	3,153	0.03%
2020/03/20	0.2	49.50	10	49.57	49.50	-9.8	3,220	-0.30%
2020/03/19	0	0.00	12	46.55	46.20	-12	3,172	-0.38%
2020/03/18	2	50.70	9	50.10	50.00	-7	3,119	-0.22%
2020/03/17	1.7	50.70	2	50.40	51.00	-0.3	3,177	-0.01%
2020/03/16	0	0.00	2	52.25	52.00	-2	3,134	-0.06%
2020/03/13	3	50.53	2	50.70	53.30	1	3,082	0.03%
2020/03/12	2	55.65	5	55.70	55.20	-3	2,982	-0.10%
2020/03/11	2	58.30	0	0.00	58.10	2	2,899	0.07%
2020/03/10	1	58.10	0	0.00	58.10	1	2,910	0.03%
2020/03/09	6	58.50	1	58.20	58.50	5	2,907	0.17%
2020/03/06	4	58.65	0	0.00	58.50	4	2,863	0.14%
2020/03/05	1	59.90	0	0.00	59.90	1	2,843	0.04%
2020/03/04	2.5	59.14	4	59.15	59.00	-1.5	2,858	-0.05%
2020/03/02	1	58.70	0	0.00	58.70	1	2,850	0.04%
2020/02/26	1	59.50	0	0.00	59.60	1	2,863	0.03%
2020/02/25	3	59.90	1	59.20	59.90	2	2,870	0.07%
2020/02/20	1	60.60	0	0.00	60.70	1	2,941	0.03%
2020/02/19	0	0.00	1	61.10	61.10	-1	2,964	-0.03%
2020/02/10	2	60.50	1	60.20	60.40	1	3,125	0.03%
2020/02/07	20	60.95	0	0.00	61.40	20	3,186	0.63%
2020/02/06	1	61.40	10	61.70	61.60	-9	3,264	-0.28%
2020/02/05	20	60.75	0	0.00	61.00	20	3,438	0.58%
2020/02/04	2	60.50	0	0.00	61.00	2	3,554	0.06%
2020/02/03	1	58.60	5.2	59.61	59.30	-4.2	3,564	-0.12%
2020/01/31	7	60.81	1	61.00	60.50	6	3,521	0.17%
2020/01/30	7	60.33	7	60.50	59.80	0	3,507	0.00%
2020/01/20	33	66.44	1	66.20	65.90	32	3,396	0.94%
2020/01/16	0	0.00	3	65.40	65.20	-3	3,385	-0.09%
2020/01/15	31	65.40	0	0.00	65.40	31	3,408	0.91%
2020/01/14	0	0.00	2	65.60	65.60	-2	3,430	-0.06%
2020/01/13	0	0.00	0.1	65.00	65.00	-0.1	3,435	0.00%
2020/01/10	1	64.90	1	65.00	64.90	0	3,451	0.00%
2020/01/09	0	0.00	1	64.80	64.80	-1	3,479	-0.03%
2020/01/08	0	0.00	1	64.60	64.30	-1	3,487	-0.03%
2020/01/07	2	65.00	0	0.00	65.00	2	3,466	0.06%
2020/01/06	7	65.59	7	65.21	65.30	0	3,461	0.00%
2020/01/03	2	66.70	0	0.00	66.60	2	3,467	0.06%
2019/12/31	1	66.20	0	0.00	66.20	1	3,517	0.03%
2019/12/30	2	66.70	0	0.00	66.60	2	3,513	0.06%
2019/12/27	4	66.95	0	0.00	67.00	4	3,513	0.11%
2019/12/26	5	66.96	0	0.00	67.00	5	3,489	0.14%
2019/12/25	2	67.00	0	0.00	67.50	2	3,498	0.06%
2019/12/24	1	67.10	1	67.00	67.00	0	3,508	0.00%
2019/12/20	5	67.60	0	0.00	67.60	5	3,554	0.14%
2019/12/19	2.1	68.60	3	68.60	68.60	-0.9	3,560	-0.03%
2019/12/18	0	0.00	2	69.10	69.10	-2	3,545	-0.06%
2019/12/17	5	68.50	0	0.00	68.80	5	3,610	0.14%
2019/12/16	5	69.40	3	69.20	69.20	2	3,592	0.06%
2019/12/13	1	68.80	0	0.00	68.80	1	3,596	0.03%
2019/12/12	4	69.00	7	69.61	68.80	-3	3,555	-0.08%
2019/12/11	1	68.80	4	68.70	68.80	-3	3,452	-0.09%
2019/12/10	1	67.70	1	67.90	67.90	0	3,428	0.00%
2019/12/09	1	67.90	5	68.00	67.90	-4	3,437	-0.12%
2019/12/06	1	66.40	0	0.00	67.30	1	3,411	0.03%
2019/12/05	0.1	67.10	1	67.40	67.50	-0.9	3,385	-0.03%
2019/12/02	4	66.85	3	66.43	66.80	1	3,372	0.03%
2019/11/29	3	67.33	0	0.00	66.60	3	3,357	0.09%
2019/11/28	3	67.90	3	68.00	68.00	0	3,332	0.00%
2019/11/27	2	68.30	0	0.00	68.10	2	3,354	0.06%
2019/11/26	0	0.00	6	67.47	68.50	-6	3,338	-0.18%
2019/11/25	1	67.10	0	0.00	67.20	1	3,265	0.03%
2019/11/22	3	67.10	4	67.60	67.40	-1	3,274	-0.03%
2019/11/21	1	67.20	0	0.00	67.20	1	3,261	0.03%
2019/11/20	0	0.00	0.2	67.10	67.20	-0.2	3,263	-0.01%
2019/11/19	2	66.90	0	0.00	67.20	2	3,257	0.06%
2019/11/18	1	66.50	0	0.00	66.70	1	3,230	0.03%
2019/11/14	0	0.00	1	65.80	65.00	-1	3,202	-0.03%
2019/11/13	1	66.00	0	0.00	65.90	1	3,179	0.03%
2019/11/11	1	66.90	6	66.02	65.90	-5	3,172	-0.16%
2019/11/08	2	67.10	0	0.00	67.00	2	3,142	0.06%
2019/11/07	1	66.80	0	0.00	66.70	1	3,104	0.03%
2019/11/06	3	67.80	3	67.90	67.50	0	3,073	0.00%
2019/11/05	4	68.53	2	68.60	68.90	2	3,033	0.07%
2019/11/04	5	69.34	5	69.30	69.30	0	2,979	0.00%
2019/11/01	6	66.92	7	66.83	67.30	-1	2,808	-0.04%
2019/10/29	1	65.60	0	0.00	65.40	1	2,737	0.04%
2019/10/28	3	64.83	1	64.80	64.90	2	2,706	0.07%
2019/10/25	1	64.90	3	64.67	64.70	-2	2,717	-0.07%
2019/10/24	0.1	65.30	0	0.00	65.30	0.1	2,707	0.00%
2019/10/22	3	66.00	11	65.79	65.70	-8	2,779	-0.29%
2019/10/21	0	0.00	3	65.60	65.60	-3	2,781	-0.11%
2019/10/18	0	0.00	2	65.25	65.10	-2	2,783	-0.07%
2019/10/17	5.1	64.98	2	65.20	65.20	3.1	2,780	0.11%
2019/10/16	0	0.00	1	64.30	64.50	-1	2,760	-0.04%
2019/10/14	0.1	63.90	0	0.00	63.90	0.1	2,818	0.00%
2019/10/09	2	63.10	0	0.00	63.00	2	2,835	0.07%
2019/10/08	0	0.00	1	63.80	64.50	-1	2,855	-0.04%
2019/10/07	2	63.35	3	63.40	63.50	-1	2,938	-0.03%
2019/10/04	1	64.80	0.1	64.80	64.80	0.9	2,897	0.03%
2019/10/03	0	0.00	1	65.00	64.80	-1	2,895	-0.03%
2019/10/02	0	0.00	2	65.20	65.70	-2	2,886	-0.07%
2019/10/01	0	0.00	4	65.33	65.50	-4	2,878	-0.14%
2019/09/27	1	64.80	2.1	65.08	64.70	-1.1	2,847	-0.04%
2019/09/26	0	0.00	0.2	65.30	65.30	-0.2	2,822	-0.01%
2019/09/25	2	66.10	3.1	65.86	66.00	-1.1	2,787	-0.04%
2019/09/24	5	66.12	3.1	66.14	66.40	1.9	2,755	0.07%
2019/09/23	2.1	65.71	2.1	65.80	65.90	0	2,699	0.00%
2019/09/20	11	66.07	2.1	66.17	65.60	8.9	2,699	0.33%
2019/09/19	3	65.50	0.1	64.90	64.90	2.9	2,559	0.11%
2019/09/18	3	64.27	4	64.58	64.80	-1	2,524	-0.04%
2019/09/17	3	64.20	0.1	64.00	63.80	2.9	2,479	0.12%
2019/09/16	0	0.00	2	64.30	64.70	-2	2,502	-0.08%
2019/09/12	4	64.25	0	0.00	64.30	4	2,507	0.16%
2019/09/11	2	63.50	0	0.00	63.60	2	2,484	0.08%
2019/09/06	0	0.00	11	63.80	63.40	-11	2,511	-0.44%
2019/09/05	0	0.00	1	63.80	63.30	-1	2,502	-0.04%
2019/09/03	0	0.00	4	62.90	62.50	-4	2,487	-0.16%
2019/09/02	0	0.00	2	63.40	63.50	-2	2,485	-0.08%
2019/08/27	1	63.20	0	0.00	63.20	1	2,451	0.04%
2019/08/26	0	0.00	2	62.80	62.70	-2	2,446	-0.08%
2019/08/21	0	0.00	2	63.05	63.30	-2	2,467	-0.08%
2019/08/20	1	62.30	0	0.00	62.40	1	2,448	0.04%
2019/08/19	0.7	62.50	0	0.00	62.30	0.7	2,435	0.03%
2019/08/16	0	0.00	3	62.53	62.80	-3	2,439	-0.12%
2019/08/14	2	61.70	0	0.00	61.30	2	2,408	0.08%
2019/08/12	2	61.40	0	0.00	61.90	2	2,407	0.08%
2019/08/07	12	60.40	0	0.00	60.20	12	2,408	0.50%
2019/08/06	3	60.20	0	0.00	60.80	3	2,402	0.12%
2019/08/05	1	60.60	0	0.00	60.50	1	2,382	0.04%
2019/08/02	1	61.60	0	0.00	61.30	1	2,362	0.04%
2019/07/31	2	64.00	0	0.00	64.30	2	2,308	0.09%
2019/07/30	0	0.00	1	64.40	64.30	-1	2,302	-0.04%
2019/07/25	8	64.53	0	0.00	64.60	8	2,319	0.34%
2019/07/24	3	66.87	4	66.75	66.70	-1	2,282	-0.04%
2019/07/23	6	67.28	2	67.30	67.30	4	2,217	0.18%
2019/07/22	0	0.00	2	67.60	67.50	-2	2,195	-0.09%
2019/07/19	5	67.00	0	0.00	67.00	5	2,171	0.23%
2019/07/18	1	66.80	0	0.00	66.80	1	2,149	0.05%
2019/07/12	6	66.18	3	66.43	66.10	3	2,251	0.13%
2019/07/11	2	65.90	0	0.00	65.90	2	2,258	0.09%
2019/07/08	2	64.60	0	0.00	64.40	2	2,352	0.09%
2019/07/04	0	0.00	1	64.20	64.40	-1	2,475	-0.04%
2019/07/03	1	63.80	0	0.00	64.10	1	2,500	0.04%
2019/06/28	1	63.10	0	0.00	63.10	1	2,719	0.04%
2019/06/27	1	63.80	0	0.00	63.40	1	2,856	0.04%
2019/06/24	1	63.20	8	63.83	64.10	-7	2,941	-0.24%
2019/06/21	1	63.90	5	63.10	64.20	-4	2,957	-0.14%
2019/06/20	0	0.00	1	63.00	63.60	-1	2,925	-0.03%
2019/06/19	1	61.90	0	0.00	62.10	1	2,921	0.03%
2019/06/18	0	0.00	3	61.30	61.40	-3	2,912	-0.10%
2019/06/17	0	0.00	1	61.80	61.80	-1	2,902	-0.03%
2019/06/13	0	0.00	1	61.80	61.90	-1	2,889	-0.03%
2019/06/12	2	61.65	0	0.00	61.80	2	3,043	0.07%
2019/06/10	0	0.00	1	61.80	61.70	-1	3,047	-0.03%
2019/06/06	2	61.35	9	61.40	61.10	-7	3,063	-0.23%
2019/06/05	0	0.00	1	62.00	61.50	-1	3,074	-0.03%
2019/06/04	0	0.00	1	61.60	61.60	-1	3,079	-0.03%
2019/06/03	6	61.12	0	0.00	61.90	6	3,089	0.19%
2019/05/31	0	0.00	1	61.80	61.50	-1	3,098	-0.03%
2019/05/30	2	60.90	0	0.00	60.90	2	3,080	0.06%
2019/05/29	0	0.00	2	60.30	60.30	-2	3,103	-0.06%
2019/05/28	1	60.60	0	0.00	60.50	1	3,106	0.03%
2019/05/24	0.8	61.10	0	0.00	60.70	0.8	3,139	0.03%
2019/05/21	3	61.30	0	0.00	61.60	3	3,173	0.09%
2019/05/20	10.1	61.10	0	0.00	61.00	10.1	3,164	0.32%
2019/05/17	2	61.25	0	0.00	60.70	2	3,173	0.06%
2019/05/16	5	61.80	0	0.00	61.30	5	3,158	0.16%
2019/05/15	2	63.20	0	0.00	62.70	2	3,145	0.06%
2019/05/14	1	63.00	1	63.60	63.30	0	3,151	0.00%
2019/05/13	1	64.50	0	0.00	64.00	1	3,151	0.03%
2019/05/10	1	66.00	1.5	65.87	66.20	-0.5	3,151	-0.02%
2019/05/06	8	67.48	0	0.00	67.30	8	3,145	0.25%
2019/05/03	1	70.00	0	0.00	70.00	1	3,111	0.03%
2019/05/02	1	69.90	0	0.00	69.40	1	3,103	0.03%
2019/04/29	2	68.90	2	69.70	69.40	0	3,111	0.00%
2019/04/26	1.5	68.97	0	0.00	68.90	1.5	3,156	0.05%
2019/04/25	0	0.00	1	69.40	69.80	-1	3,184	-0.03%
2019/04/24	0	0.00	4	69.65	69.70	-4	3,224	-0.12%
2019/04/23	1	69.60	2	69.60	70.00	-1	3,261	-0.03%
2019/04/22	1	69.30	2	69.30	69.50	-1	3,237	-0.03%
2019/04/19	2	71.35	7	70.40	70.00	-5	3,250	-0.15%
2019/04/18	9	73.51	15	72.30	71.10	-6	3,247	-0.18%
2019/04/17	6	71.85	7	71.80	72.00	-1	3,148	-0.03%
2019/04/16	6	71.07	2	71.05	71.20	4	3,099	0.13%
2019/04/15	6	70.95	23	70.18	71.10	-17	3,044	-0.56%
2019/04/12	1	68.30	1	68.20	68.50	0	2,972	0.00%
2019/04/11	3	67.83	11	66.96	67.30	-8	2,906	-0.28%
2019/04/09	1	66.40	2	66.80	66.80	-1	2,774	-0.04%
2019/04/08	4	65.50	0	0.00	66.70	4	2,753	0.15%
2019/04/03	2	64.75	4	64.58	65.00	-2	2,644	-0.08%
2019/04/02	23	64.69	18	64.72	64.80	5	2,605	0.19%
2019/04/01	2.6	64.06	3	64.23	63.80	-0.4	2,515	-0.01%
2019/03/29	1	61.50	5	61.50	61.50	-4	2,361	-0.17%
2019/03/27	0	0.00	1	62.10	61.90	-1	2,298	-0.04%
2019/03/26	6	62.28	1	62.10	62.30	5	2,285	0.22%
2019/03/25	0	0.00	3	61.87	61.80	-3	2,271	-0.13%
2019/03/22	1	62.80	1	62.60	62.60	0	2,252	0.00%
2019/03/21	9	63.44	1	63.60	63.60	8	2,241	0.36%
2019/03/20	0	0.00	1	63.00	63.10	-1	2,269	-0.04%
2019/03/19	0	0.00	1	62.90	63.00	-1	2,303	-0.04%
2019/03/18	1	62.40	0	0.00	62.50	1	2,379	0.04%
2019/03/15	1	62.10	1	62.30	62.40	0	2,362	0.00%
2019/03/08	1	61.00	0	0.00	61.00	1	2,343	0.04%
2019/03/07	2	61.80	7	61.74	61.60	-5	2,533	-0.20%
2019/03/06	1	62.00	3	62.10	62.20	-2	2,592	-0.08%
2019/03/05	1	61.90	0	0.00	61.90	1	2,630	0.04%
2019/03/04	3	61.90	0	0.00	62.20	3	2,653	0.11%
2019/02/26	8	62.90	1	63.80	62.60	7	2,632	0.27%
2019/02/25	1	62.90	2	63.30	63.50	-1	2,614	-0.04%
2019/02/22	5	62.10	5	62.22	62.30	0	2,616	0.00%
2019/02/21	4	61.90	1	62.10	62.20	3	2,656	0.11%
2019/02/20	5	62.00	1	62.00	62.00	4	2,649	0.15%
2019/02/19	0	0.00	1	60.70	60.90	-1	2,671	-0.04%
2019/02/18	2	59.90	0	0.00	60.20	2	2,725	0.07%
2019/02/14	0	0.00	4	60.80	61.20	-4	2,754	-0.15%
2019/02/13	1	61.10	1	60.80	61.20	0	2,788	0.00%
2019/02/12	1	59.60	2	60.20	60.40	-1	2,764	-0.04%
2019/02/11	0	0.00	2	59.70	59.50	-2	2,750	-0.07%
2019/01/30	2	59.20	0	0.00	59.20	2	2,739	0.07%
2019/01/24	4	58.33	0	0.00	58.40	4	2,696	0.15%
2019/01/23	1	58.20	0	0.00	58.20	1	2,708	0.04%
2019/01/22	1	58.60	0	0.00	58.30	1	2,716	0.04%
2019/01/18	1	58.60	0.1	58.80	58.60	1	2,721	0.03%
2019/01/17	1	57.60	0	0.00	57.90	1	2,715	0.04%
2019/01/16	2	57.80	0	0.00	57.80	2	2,703	0.07%
2019/01/15	5	58.10	0	0.00	57.80	5	2,710	0.18%
2019/01/11	0	0.00	3	58.50	58.30	-3	2,732	-0.11%
2019/01/10	2	58.20	0	0.00	58.30	2	2,715	0.07%
2019/01/08	0	0.00	1	59.40	58.70	-1	2,689	-0.04%
2019/01/07	1	58.90	0	0.00	58.90	1	2,715	0.04%
2019/01/03	0	0.00	1	60.00	60.00	-1	2,882	-0.03%
2019/01/02	1	60.70	0	0.00	60.10	1	2,909	0.03%
2018/12/27	0	0.00	2	60.30	60.30	-2	2,952	-0.07%
2018/12/26	0.1	60.00	0	0.00	60.00	0.1	2,956	0.00%
2018/12/25	1	60.00	0	0.00	60.20	1	2,954	0.03%
2018/12/24	0	0.00	1	60.60	60.60	-1	2,958	-0.03%
2018/12/22	1	60.20	0	0.00	60.20	1	2,964	0.03%
2018/12/18	1	60.20	0	0.00	60.30	1	3,029	0.03%
2018/12/13	1	60.40	2	61.25	61.30	-1	3,065	-0.03%
2018/12/12	0	0.00	1	60.30	61.00	-1	3,043	-0.03%
2018/12/11	3	59.57	0	0.00	59.80	3	3,016	0.10%
2018/12/07	0	0.00	3	62.00	62.20	-3	2,971	-0.10%
2018/12/06	1	61.50	0	0.00	61.50	1	3,007	0.03%
2018/12/05	1	62.00	3	61.90	62.00	-2	2,967	-0.07%
2018/12/04	4	63.30	0	0.00	62.80	4	3,000	0.13%
2018/12/03	1	62.70	1	63.00	63.30	0	3,000	0.00%
2018/11/30	3	61.10	4	61.83	62.20	-1	2,962	-0.03%
2018/11/29	0.1	61.70	1	62.50	61.30	-0.9	2,796	-0.03%
2018/11/28	0	0.00	2	62.20	62.10	-2	2,739	-0.07%
2018/11/26	1	61.20	8	61.60	61.60	-7	2,706	-0.26%
2018/11/22	1	61.20	0	0.00	61.20	1	2,728	0.04%
2018/11/20	2	61.65	0	0.00	61.80	2	2,690	0.07%
2018/11/19	4	62.18	1	62.40	62.50	3	2,640	0.11%
2018/11/16	3	62.30	10	62.20	62.50	-7	2,639	-0.27%
2018/11/15	9	62.72	0	0.00	62.90	9	2,650	0.34%
2018/11/13	0	0.00	10	63.32	65.20	-10	2,602	-0.38%
2018/11/12	1	64.10	10	64.20	64.20	-9	2,577	-0.35%
2018/11/08	1	66.80	0	0.00	66.60	1	2,571	0.04%
2018/11/07	0	0.00	1	66.60	66.90	-1	2,589	-0.04%
2018/11/05	0	0.00	4	65.80	66.30	-4	2,613	-0.15%
2018/11/02	1	66.00	0	0.00	66.70	1	2,624	0.04%
2018/10/31	1	65.40	1	65.50	65.60	0	2,634	0.00%
2018/10/30	2	64.60	8	64.25	64.40	-6	2,628	-0.23%
2018/10/29	1	64.30	0	0.00	64.40	1	2,627	0.04%
2018/10/26	1	63.90	1	63.60	64.00	0	2,630	0.00%
2018/10/25	2	64.10	2	64.25	63.80	0	2,632	0.00%
2018/10/24	5	65.30	1	65.50	65.00	4	2,626	0.15%
2018/10/23	4	65.53	2	66.60	65.00	2	2,615	0.08%
2018/10/22	0.8	68.30	1	67.80	68.30	-0.2	2,592	-0.01%
2018/10/19	3	65.83	5	66.50	67.10	-2	2,599	-0.08%
2018/10/18	1	66.40	0	0.00	66.30	1	2,602	0.04%
2018/10/17	1	65.50	1	66.00	65.60	0	2,729	0.00%
2018/10/16	2	65.55	0	0.00	65.20	2	2,760	0.07%
2018/10/15	17	65.40	0	0.00	65.10	17	2,785	0.61%
2018/10/12	3	65.07	0	0.00	65.60	3	2,817	0.11%
2018/10/11	18	64.19	0	0.00	64.00	18	2,844	0.63%
2018/10/08	2	71.70	0	0.00	71.80	2	2,745	0.07%
2018/10/04	1	73.30	0	0.00	73.20	1	2,746	0.04%
2018/10/01	0	0.00	1	75.20	75.20	-1	2,753	-0.04%
2018/09/28	3	74.50	0	0.00	74.50	3	2,776	0.11%
2018/09/26	0	0.00	1	74.70	74.80	-1	2,749	-0.04%
2018/09/21	0	0.00	5	73.30	73.00	-5	2,736	-0.18%
2018/09/20	1	72.70	1	72.80	72.60	0	2,752	0.00%
2018/09/19	0	0.00	0.2	73.90	73.90	-0.2	2,749	-0.01%
2018/09/18	1	73.50	0	0.00	73.30	1	2,763	0.04%
2018/09/17	0.6	74.00	2	73.70	73.70	-1.4	2,772	-0.05%
2018/09/14	8	74.73	1	74.70	74.70	7	2,778	0.25%
2018/09/13	9	74.38	5	73.46	74.30	4	2,800	0.14%
2018/09/12	2	73.45	1	74.60	73.20	1	2,804	0.04%
2018/09/11	0	0.00	3	74.20	74.90	-3	2,780	-0.11%
2018/09/10	1	74.00	0	0.00	73.50	1	2,801	0.04%
2018/09/07	5	75.50	17	75.78	75.10	-12	2,805	-0.43%
2018/09/06	3	76.63	3	76.60	76.80	0	2,777	0.00%
2018/09/05	3	77.67	0	0.00	77.00	3	2,752	0.11%
2018/09/04	0	0.00	0.5	78.20	78.20	-0.5	2,742	-0.02%
2018/09/03	2	78.20	3	78.10	77.90	-1	2,730	-0.04%
2018/08/31	0	0.00	0	77.90	78.00	0	2,746	0.00%
2018/08/30	2	77.60	4	78.13	77.90	-2	2,780	-0.07%
2018/08/29	4	78.40	1	78.40	78.10	3	2,803	0.11%
2018/08/28	1	78.00	0	0.00	78.00	1	2,797	0.04%
2018/08/27	2	77.50	1	77.40	77.70	1	2,796	0.04%
2018/08/24	0	0.00	1.4	77.06	77.20	-1.4	2,795	-0.05%
2018/08/23	0.2	77.70	0	0.00	77.70	0.2	2,873	0.01%
2018/08/22	11	77.79	17	77.65	77.70	-6	2,907	-0.21%
2018/08/21	0	0.00	6	76.03	76.60	-6	2,854	-0.21%
2018/08/17	1	75.20	1	75.40	75.50	0	2,900	0.00%
2018/08/15	3	73.50	0	0.00	73.50	3	2,892	0.10%
2018/08/14	2	74.80	3	73.70	74.40	-1	2,884	-0.03%
2018/08/13	4	75.68	0	0.00	75.80	4	2,874	0.14%
2018/08/07	1	77.80	0	0.00	77.40	1	2,934	0.03%
2018/08/06	9	77.78	2	77.60	77.70	7	2,953	0.24%
2018/08/02	0	0.00	1	77.20	76.50	-1	2,963	-0.03%
2018/08/01	0	0.00	3.1	76.90	77.20	-3.1	2,958	-0.10%
2018/07/31	1	75.90	2	76.25	75.90	-1	2,946	-0.03%
2018/07/30	0	0.00	10	76.38	76.40	-10	2,933	-0.34%
2018/07/27	2	75.80	2	75.60	75.60	0	2,917	0.00%
2018/07/26	0	0.00	10	76.09	76.30	-10	2,895	-0.35%
2018/07/25	0	0.00	1	76.30	75.80	-1	2,889	-0.03%
2018/07/24	5	79.46	12	79.28	80.00	-7	2,837	-0.25%
2018/07/20	1	78.30	2	78.30	78.30	-1	2,691	-0.04%
2018/07/19	0	0.00	5	78.14	78.40	-5	2,671	-0.19%
2018/07/18	0	0.00	6	77.43	77.50	-6	2,648	-0.23%
2018/07/17	0	0.00	1	75.50	75.60	-1	2,580	-0.04%
2018/07/16	1	75.60	1	75.60	75.50	0	2,560	0.00%
2018/07/12	1	74.30	3	74.17	74.00	-2	2,607	-0.08%
2018/07/11	1	73.10	0	0.00	73.80	1	2,627	0.04%
2018/07/10	0	0.00	1	73.70	73.60	-1	2,630	-0.04%
2018/07/06	2	72.50	3	72.40	72.60	-1	2,650	-0.04%
2018/07/05	5	73.00	9	72.80	72.70	-4	2,658	-0.15%
2018/07/04	7	73.19	0	0.00	73.20	7	2,677	0.26%
2018/07/03	6	73.17	0	0.00	73.00	6	2,744	0.22%
2018/07/02	8	73.70	0	0.00	73.20	8	2,758	0.29%
2018/06/29	0	0.00	2	74.35	74.60	-2	2,737	-0.07%
2018/06/28	0	0.00	1	72.40	72.30	-1	2,698	-0.04%
2018/06/27	0	0.00	14	72.26	72.50	-14	2,742	-0.51%
2018/06/26	4	72.30	6	72.52	72.50	-2	2,738	-0.07%
2018/06/25	10	72.80	0	0.00	72.80	10	2,720	0.37%
2018/06/22	2	73.60	0	0.00	73.30	2	2,716	0.07%
2018/06/20	1	74.20	1	74.30	74.20	0	2,712	0.00%
2018/06/19	2	75.00	0	0.00	74.70	2	2,717	0.07%
2018/06/15	4	75.25	2	75.50	75.10	2	2,693	0.07%
2018/06/14	6	75.55	0	0.00	75.40	6	2,675	0.22%
2018/06/12	0	0.00	4	76.60	76.70	-4	2,731	-0.15%
2018/06/08	15	77.20	36	77.20	77.20	-21	2,814	-0.75%
2018/06/07	1	77.70	2	77.75	78.00	-1	2,831	-0.04%
2018/06/06	4	76.55	4	76.95	77.00	0	2,826	0.00%
2018/06/01	1	74.50	0	0.00	74.70	1	2,791	0.04%
2018/05/30	0	0.00	5	74.50	74.20	-5	2,753	-0.18%
2018/05/29	2	75.30	0	0.00	75.40	2	2,733	0.07%
2018/05/28	0	0.00	1	75.40	75.70	-1	2,782	-0.04%
2018/05/24	0	0.00	2	74.50	74.80	-2	2,763	-0.07%
2018/05/23	1	73.30	0	0.00	73.30	1	2,769	0.04%
2018/05/22	2	74.30	0	0.00	74.00	2	2,812	0.07%
2018/05/21	2	74.00	1	74.00	74.10	1	2,838	0.04%
2018/05/18	24	73.43	0	0.00	73.40	24	2,859	0.84%
2018/05/17	1	74.10	0	0.00	74.00	1	2,885	0.03%
2018/05/16	1	74.20	2	74.20	74.20	-1	2,893	-0.03%
2018/05/15	6	75.55	2	75.90	75.20	4	2,918	0.14%
2018/05/14	2	78.20	0	0.00	78.00	2	3,054	0.07%
2018/05/11	0	0.00	3	77.30	77.30	-3	3,059	-0.10%
2018/05/10	3	76.80	1	77.00	76.60	2	3,081	0.06%
2018/05/09	1	76.10	0	0.00	76.40	1	3,120	0.03%
2018/05/08	1	76.20	0	0.00	75.80	1	3,151	0.03%
2018/05/07	5	74.20	2	74.70	76.00	3	3,203	0.09%
2018/05/03	1	73.70	1	74.00	73.80	0	3,288	0.00%
2018/04/30	1	73.70	0	0.00	73.90	1	3,319	0.03%
2018/04/27	1	73.90	0	0.00	73.90	1	3,334	0.03%
2018/04/25	1	73.00	5	72.80	74.90	-4	3,411	-0.12%
2018/04/24	2	73.00	11	73.56	72.80	-9	3,429	-0.26%
2018/04/23	5	75.20	0	0.00	74.90	5	3,419	0.15%
2018/04/20	1	75.50	0	0.00	76.00	1	3,428	0.03%
2018/04/19	0.1	76.90	0	0.00	76.90	0.1	3,439	0.00%
2018/04/18	1	76.50	0	0.00	76.30	1	3,440	0.03%
2018/04/17	1	77.80	0	0.00	77.50	1	3,405	0.03%
2018/04/16	2	78.10	3	78.47	78.60	-1	3,410	-0.03%
2018/04/13	2	78.75	6	78.70	78.50	-4	3,451	-0.12%
2018/04/12	1	78.50	0	0.00	78.50	1	3,452	0.03%
2018/04/11	0	0.00	2	78.70	78.80	-2	3,453	-0.06%
2018/04/09	14	77.62	0	0.00	77.80	14	3,436	0.41%
2018/04/03	2	78.10	0	0.00	78.20	2	3,371	0.06%
2018/04/02	1	79.10	0	0.00	79.20	1	3,358	0.03%
2018/03/31	11	79.20	0.1	79.70	79.60	10.9	3,374	0.32%
2018/03/30	1	79.20	0.1	80.00	80.00	0.9	3,364	0.03%
2018/03/28	2	78.00	0	0.00	78.40	2	3,356	0.06%
2018/03/27	11	78.45	5	78.40	78.40	6	3,370	0.18%
2018/03/23	6	78.20	1	78.20	78.40	5	3,463	0.14%
2018/03/21	3	79.80	0	0.00	79.90	3	3,443	0.09%
2018/03/20	1	78.80	0	0.00	79.00	1	3,488	0.03%
2018/03/19	2	79.30	0	0.00	79.30	2	3,476	0.06%
2018/03/16	2	79.25	0	0.00	79.10	2	3,490	0.06%
2018/03/15	4	79.30	4	79.53	79.60	0	3,438	0.00%
2018/03/14	2	80.35	1	80.30	80.10	1	3,435	0.03%
2018/03/13	11	81.75	0	0.00	81.70	11	3,424	0.32%
2018/03/12	1	81.00	3	81.13	81.20	-2	3,469	-0.06%
2018/03/09	10	79.56	0	0.00	79.70	10	3,486	0.29%
2018/03/08	10	78.80	0	0.00	79.00	10	3,472	0.29%
2018/03/07	2	79.30	0	0.00	78.90	2	3,486	0.06%
2018/03/06	2	79.20	0	0.00	78.90	2	3,619	0.06%
2018/03/05	4	78.80	0	0.00	78.50	4	3,701	0.11%
2018/03/02	6	78.30	0	0.00	78.90	6	3,779	0.16%
2018/03/01	2	79.65	0	0.00	79.70	2	3,870	0.05%
2018/02/27	1	79.40	0	0.00	79.40	1	3,917	0.03%
2018/02/26	1	80.10	0	0.00	79.90	1	3,930	0.03%
2018/02/23	2	79.60	0	0.00	79.40	2	3,963	0.05%
2018/02/22	1	78.90	0	0.00	79.00	1	4,008	0.02%
2018/02/21	1	80.10	3	79.70	80.30	-2	3,997	-0.05%
2018/02/08	0	0.00	1	79.40	79.20	-1	4,135	-0.02%
2018/02/07	1	80.60	2	79.90	80.30	-1	4,252	-0.02%
2018/02/06	6	79.22	6	80.60	78.70	0	4,506	0.00%
2018/02/05	2	82.50	0	0.00	82.90	2	4,409	0.05%
2018/02/02	7	84.23	1	84.10	84.10	6	4,464	0.13%
2018/01/30	4	83.95	0	0.00	83.50	4	4,616	0.09%
2018/01/29	2	84.55	7	85.10	84.50	-5	4,613	-0.11%
2018/01/26	2	85.60	2	85.80	85.60	0	4,648	0.00%
2018/01/24	2	85.80	0	0.00	86.50	2	4,754	0.04%
2018/01/23	0	0.00	2	86.20	86.20	-2	4,991	-0.04%
2018/01/22	3	86.63	1	86.70	86.90	2	5,056	0.04%
2018/01/19	7	88.36	1	87.50	87.40	6	5,104	0.12%
2018/01/18	3	87.50	2	87.25	86.70	1	5,113	0.02%
2018/01/17	2	86.15	1	86.00	87.00	1	5,111	0.02%
2018/01/16	0	0.00	2	86.50	86.50	-2	5,143	-0.04%
2018/01/15	3	86.30	3	86.30	86.20	0	5,168	0.00%
2018/01/12	4	85.80	0	0.00	85.60	4	5,232	0.08%
2018/01/11	0	0.00	1	84.70	84.60	-1	5,265	-0.02%
2018/01/10	1	84.10	0	0.00	84.10	1	5,311	0.02%
2018/01/09	2	86.00	1	86.30	85.50	1	5,335	0.02%
2018/01/08	0	0.00	1	85.50	85.30	-1	5,403	-0.02%
2018/01/05	1	84.80	0	0.00	85.30	1	5,519	0.02%
2018/01/03	1	85.10	0	0.00	85.10	1	5,923	0.02%