鴻準 (2354)-元大-汐止券商分點個股進出

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

鴻準

(2354)

可現股當沖

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

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	34.3	62.64	42.2	63.27	62.40	-7.9	20,438	-0.04%
2024/04/26	59	61.98	17.4	61.74	61.40	41.6	19,997	0.21%
2024/04/25	16.1	61.49	3.4	61.51	60.90	12.7	19,794	0.06%
2024/04/24	40	61.80	55.2	61.81	62.00	-15.2	19,592	-0.08%
2024/04/23	16.1	59.71	49	59.70	60.30	-32.9	18,907	-0.17%
2024/04/22	1	56.30	14	56.14	57.00	-13	18,438	-0.07%
2024/04/19	36	55.48	68	55.06	55.80	-32	18,278	-0.18%
2024/04/18	7	56.00	3	55.77	56.50	4	18,105	0.02%
2024/04/17	20	55.65	1	55.60	55.60	19	17,987	0.11%
2024/04/16	68	55.60	72	56.18	55.00	-4	17,836	-0.02%
2024/04/15	13	57.61	11	57.79	57.50	2	17,596	0.01%
2024/04/12	53	58.76	23	58.67	58.50	30	17,434	0.17%
2024/04/11	31	59.36	27	59.32	59.10	4	17,226	0.02%
2024/04/10	49.1	62.03	22	61.70	61.20	27.1	16,729	0.16%
2024/04/09	42	63.45	23	63.79	63.00	19	16,351	0.12%
2024/04/08	49	62.95	53	63.12	63.50	-4	15,980	-0.03%
2024/04/03	107.1	63.56	19.1	63.75	64.00	88	15,670	0.56%	大買/
2024/04/02	46	64.43	27.8	64.67	64.90	18.2	15,264	0.12%
2024/04/01	32.4	64.27	52.2	64.61	63.80	-19.8	14,706	-0.13%
2024/03/29	198.2	63.76	84	63.32	63.00	114.2	14,144	0.81%	大買/鉅額交易
2024/03/28	211	65.98	215.5	66.64	65.10	-4.5	13,289	-0.03%	大買/大賣/
2024/03/27	64	61.85	93.3	62.13	63.60	-29.3	10,914	-0.27%
2024/03/26	29	58.33	18	58.16	57.90	11	9,790	0.11%
2024/03/25	42	58.88	73	58.19	58.70	-31	9,502	-0.33%
2024/03/22	76.2	59.44	31.2	59.37	59.00	45	9,239	0.49%
2024/03/21	69.5	58.77	118	58.87	59.10	-48.5	8,698	-0.56%	大賣/
2024/03/20	123.2	58.95	66	58.45	58.20	57.2	8,078	0.71%	大買/
2024/03/19	49	55.45	58	56.21	58.10	-9	6,912	-0.13%
2024/03/18	35	54.69	233	54.63	55.40	-198	6,431	-3.08%	大賣/鉅額交易
2024/03/15	116.3	56.54	206	56.27	55.60	-89.8	6,066	-1.48%	大買/大賣/
2024/03/14	396	54.14	79.2	54.18	53.70	316.8	4,982	6.36%	大買/鉅額交易
2024/03/13	169	59.11	187	60.02	58.90	-18	4,239	-0.42%	大買/大賣/
2024/03/12	4	53.88	78.8	54.76	55.30	-74.8	2,479	-3.02%
2024/03/11	0	0.00	4	50.48	50.30	-4	2,126	-0.19%
2024/03/08	4	49.20	0	0.00	49.20	4	2,072	0.19%
2024/03/07	8.3	49.34	1	50.20	50.10	7.3	2,041	0.36%
2024/03/06	1	49.80	1	49.75	49.80	0	2,002	0.00%
2024/03/05	0	0.00	1	50.40	50.50	-1	1,996	-0.05%
2024/03/04	5	50.18	3	50.00	50.00	2	1,969	0.10%
2024/03/01	1	49.40	0	0.00	49.30	1	1,953	0.05%
2024/02/29	1	49.70	0	0.00	49.70	1	1,952	0.05%
2024/02/27	3	49.85	2	49.70	49.70	1	1,931	0.05%
2024/02/26	0.9	50.00	5	50.10	50.00	-4.1	1,928	-0.21%
2024/02/23	1	50.10	8	50.16	50.10	-7	1,936	-0.36%
2024/02/22	1	50.60	2	50.70	50.70	-1	1,954	-0.05%
2024/02/21	1	50.10	0.1	50.60	50.10	0.9	1,946	0.05%
2024/02/19	2	50.30	0	0.00	50.30	2	1,984	0.10%
2024/02/16	3	49.45	0	0.00	49.40	3	2,021	0.15%
2024/02/15	4	49.41	0	0.00	49.40	4	2,030	0.20%
2024/02/05	2	50.20	0	0.00	50.20	2	1,996	0.10%
2024/01/29	0.2	50.80	0	0.00	50.70	0.2	2,046	0.01%
2024/01/25	0.1	50.60	0	0.00	50.60	0.1	2,055	0.00%
2024/01/24	0	0.00	1	50.40	50.40	-1	2,075	-0.05%
2024/01/23	0.1	50.50	0	0.00	50.20	0.1	2,131	0.00%
2024/01/22	2	50.10	20	50.00	50.20	-18	2,179	-0.83%
2024/01/18	10	49.60	0	0.00	49.60	10	2,193	0.46%
2024/01/17	0.3	50.10	0	0.00	49.65	0.3	2,182	0.01%
2024/01/16	0	0.00	3.1	50.51	50.80	-3.1	2,151	-0.14%
2024/01/15	1.2	51.35	0	0.00	51.30	1.2	2,184	0.05%
2024/01/12	1	51.40	0	0.00	51.40	1	2,207	0.05%
2024/01/11	1	51.40	1	51.30	51.30	0	2,241	0.00%
2024/01/10	0	0.00	5	50.94	51.20	-5	2,301	-0.22%
2024/01/08	3	51.70	0	0.00	51.60	3	2,321	0.13%
2024/01/05	5	51.80	0	0.00	51.80	5	2,331	0.21%
2024/01/03	5	52.00	0	0.00	52.10	5	2,429	0.21%
2023/12/29	2.3	52.65	0	0.00	53.10	2.3	2,580	0.09%
2023/12/28	0	0.00	0	52.70	52.70	0	2,568	0.00%
2023/12/26	0	0.00	1	52.10	52.20	-1	2,665	-0.04%
2023/12/25	0	0.00	1	52.00	51.90	-1	2,740	-0.04%
2023/12/22	5.1	51.66	0	0.00	51.70	5.1	2,801	0.18%
2023/12/21	9	51.79	0	0.00	51.70	9	2,840	0.32%
2023/12/20	0	0.00	10	52.00	52.30	-10	2,890	-0.35%
2023/12/19	1	51.50	2	51.50	51.60	-1	2,959	-0.03%
2023/12/15	2	52.00	1	52.10	52.00	1	3,417	0.03%
2023/12/14	6	52.12	2	51.90	52.00	4	4,109	0.10%
2023/12/13	1.2	51.84	10	51.90	52.00	-8.9	4,243	-0.21%
2023/12/12	7	51.26	0	0.00	51.30	7	4,373	0.16%
2023/12/11	5	51.28	0	0.00	51.30	5	4,414	0.11%
2023/12/08	5.1	51.70	0	0.00	51.60	5.1	4,421	0.12%
2023/12/07	7	51.86	0	0.00	51.50	7	4,462	0.16%
2023/12/06	7.3	52.15	3	52.10	52.00	4.3	4,460	0.10%
2023/12/04	1.2	53.25	0	0.00	53.20	1.2	4,412	0.03%
2023/12/01	2	53.10	2	53.00	53.20	0	4,468	0.00%
2023/11/30	0	0.00	0.3	53.40	53.30	-0.3	4,461	-0.01%
2023/11/29	15	53.50	2	53.50	53.40	13	4,483	0.29%
2023/11/28	0	0.00	4	53.08	53.40	-4	4,543	-0.09%
2023/11/27	0.1	53.40	0	0.00	53.00	0.1	4,565	0.00%
2023/11/24	3	53.30	0	0.00	53.30	3	4,557	0.07%
2023/11/22	2	53.45	1	53.30	53.30	1	4,559	0.02%
2023/11/21	1	53.20	21	53.30	53.50	-20	4,550	-0.44%
2023/11/20	2	53.10	2	52.90	53.00	0	4,545	0.00%
2023/11/17	3	53.30	0	0.00	53.20	3	4,530	0.07%
2023/11/15	22	52.78	1	52.80	52.90	21	4,492	0.47%
2023/11/14	3	52.80	14	52.41	52.30	-11	4,459	-0.25%
2023/11/10	3	52.10	54	52.30	52.20	-51	4,482	-1.14%
2023/11/09	4	52.35	0	0.00	52.30	4	4,488	0.09%
2023/11/08	2	52.30	0	0.00	52.20	2	4,509	0.04%
2023/11/07	4	52.30	0	0.00	52.20	4	4,501	0.09%
2023/11/06	21	52.25	0	0.00	52.50	21	4,527	0.46%
2023/11/03	6	52.80	0	0.00	52.70	6	4,530	0.13%
2023/11/02	1	53.00	0	0.00	53.00	1	4,561	0.02%
2023/11/01	13	52.38	0	0.00	52.20	13	4,596	0.28%
2023/10/30	1.2	52.01	2	52.00	51.80	-0.8	4,597	-0.02%
2023/10/27	3	52.97	0	0.00	52.90	3	4,570	0.07%
2023/10/26	3	52.40	0	0.00	52.30	3	4,608	0.07%
2023/10/24	0	0.00	5	53.00	53.10	-5	4,689	-0.11%
2023/10/23	10	53.50	2	53.60	53.50	8	4,929	0.16%
2023/10/20	3	54.30	0	0.00	54.70	3	5,472	0.05%
2023/10/19	17	55.58	2	55.30	55.10	15	5,484	0.27%
2023/10/18	3.2	55.50	2	55.80	55.50	1.2	5,484	0.02%
2023/10/17	1	56.60	0	0.00	56.40	1	5,440	0.02%
2023/10/16	3	56.53	0	0.00	56.60	3	5,478	0.05%
2023/10/13	0.2	57.30	1	57.60	57.20	-0.8	5,601	-0.01%
2023/10/12	1	57.30	1	57.70	58.00	0	5,683	0.00%
2023/10/11	0	0.00	4	57.35	57.40	-4	5,704	-0.07%
2023/10/06	7	56.31	2	56.65	56.50	5	5,731	0.09%
2023/10/05	1	58.10	2	57.90	58.20	-1	5,621	-0.02%
2023/10/04	1	56.20	0	0.00	57.10	1	5,578	0.02%
2023/10/02	0	0.00	3	57.50	57.60	-3	5,518	-0.05%
2023/09/28	2	56.25	8	57.11	57.70	-6	5,487	-0.11%
2023/09/27	3	55.90	0	0.00	55.90	3	5,446	0.06%
2023/09/26	17	56.99	18	56.48	56.30	-1	5,403	-0.02%
2023/09/25	0	0.00	5	57.56	57.60	-5	5,400	-0.09%
2023/09/22	26	57.66	17	57.72	57.50	9	5,379	0.17%
2023/09/21	33	58.38	0	0.00	58.00	33	5,321	0.62%
2023/09/20	66.2	60.80	62	59.61	58.90	4.2	5,188	0.08%
2023/09/19	38.2	61.61	93	61.32	60.70	-54.8	4,915	-1.11%
2023/09/18	28.2	57.70	8	57.63	57.10	20.2	4,282	0.47%
2023/09/15	10	57.81	11	58.06	59.00	-1	4,137	-0.02%
2023/09/14	0.1	57.20	1	57.50	57.50	-0.9	3,996	-0.02%
2023/09/13	4	56.80	2	56.70	56.50	2	3,967	0.05%
2023/09/12	0	57.10	1	57.30	57.30	-1	4,003	-0.02%
2023/09/11	2	56.25	0	56.70	56.20	2	3,998	0.05%
2023/09/08	1	57.00	2	56.60	57.10	-1	4,071	-0.02%
2023/09/07	3	56.77	13.1	56.85	56.50	-10.1	4,094	-0.25%
2023/09/06	10	56.65	10	57.10	57.10	0	4,090	0.00%
2023/09/05	8	55.96	0	0.00	56.30	8	4,028	0.20%
2023/09/04	5	55.92	3	55.90	55.90	2	4,034	0.05%
2023/09/01	4	56.65	5	56.90	57.00	-1	4,010	-0.02%
2023/08/31	1	55.10	5.1	55.96	55.70	-4	3,965	-0.10%
2023/08/30	4	55.10	0	0.00	55.30	4	3,950	0.10%
2023/08/29	2	54.40	4	54.75	54.80	-2	4,001	-0.05%
2023/08/28	10	55.24	3	55.30	54.70	7	4,056	0.17%
2023/08/25	1	55.10	0	0.00	54.80	1	4,107	0.02%
2023/08/23	0	0.00	5	54.50	54.80	-5	4,121	-0.12%
2023/08/22	0	0.00	10	54.10	54.30	-10	4,121	-0.24%
2023/08/21	11	54.45	0	0.00	54.30	11	4,116	0.27%
2023/08/18	0	0.00	1	55.10	55.00	-1	4,112	-0.02%
2023/08/16	10	54.70	0	0.00	54.80	10	4,072	0.25%
2023/08/15	12	55.47	0	0.00	55.50	12	4,056	0.30%
2023/08/14	0	0.00	1	55.50	55.70	-1	4,055	-0.02%
2023/08/11	0	0.00	2.7	56.30	56.10	-2.7	4,036	-0.07%
2023/08/10	2	56.20	0	0.00	56.20	2	4,024	0.05%
2023/08/09	1	57.00	10	57.10	56.90	-9	3,989	-0.23%
2023/08/08	2.1	56.49	0	0.00	56.60	2.1	3,967	0.05%
2023/08/07	17	56.55	22	56.39	56.20	-5	3,944	-0.13%
2023/08/04	3	54.70	0	0.00	54.80	3	3,912	0.08%
2023/08/02	41	54.69	0	0.00	54.50	41	3,906	1.05%
2023/08/01	4	55.90	0	0.00	55.70	4	3,843	0.10%
2023/07/31	5	56.16	0	0.00	55.70	5	3,826	0.13%
2023/07/28	20	56.20	2	56.15	56.30	18	3,781	0.48%
2023/07/27	1	57.90	99	56.91	56.90	-98	3,731	-2.63%
2023/07/26	11.5	57.96	3.2	58.54	57.00	8.3	3,664	0.23%
2023/07/25	34	58.34	56	58.81	59.50	-22	3,399	-0.65%
2023/07/24	40.2	53.95	1	54.70	55.00	39.2	2,796	1.40%
2023/07/21	62	54.33	0	0.00	54.30	62	2,766	2.24%
2023/07/20	1	55.70	2	55.65	55.20	-1	2,750	-0.04%
2023/07/19	3	56.20	6	56.10	55.90	-3	2,738	-0.11%
2023/07/18	6	57.92	9	57.43	57.40	-3	2,693	-0.11%
2023/07/17	8	56.94	18.6	57.08	57.20	-10.6	2,560	-0.41%
2023/07/14	0	0.00	5.5	55.64	56.20	-5.5	2,497	-0.22%
2023/07/13	3	55.00	31	55.85	54.90	-28	2,433	-1.15%
2023/07/12	0	0.00	5	53.96	54.00	-5	2,351	-0.21%
2023/07/11	5	53.50	4	53.65	53.60	1	2,347	0.04%
2023/07/10	5	52.98	0	0.00	52.90	5	2,354	0.21%
2023/07/06	10.1	53.30	3	53.17	53.00	7.1	2,335	0.30%
2023/07/05	5	54.10	3.1	54.01	53.70	1.9	2,299	0.08%
2023/07/04	6	54.72	0	0.00	54.70	6	2,283	0.26%
2023/07/03	0	0.00	1	56.10	56.00	-1	2,320	-0.04%
2023/06/30	11	55.85	3	55.53	55.60	8	2,322	0.34%
2023/06/28	0	0.00	1	56.20	56.00	-1	2,437	-0.04%
2023/06/26	1	57.50	4	57.05	57.60	-3	2,398	-0.13%
2023/06/21	1	56.01	0	0.00	55.60	1	2,314	0.05%
2023/06/20	10	56.20	1	56.20	56.10	9	2,319	0.39%
2023/06/16	1	56.60	8	56.79	56.00	-7	2,301	-0.30%
2023/06/15	0	0.00	8.5	56.66	56.50	-8.5	2,246	-0.38%
2023/06/14	5	56.94	9	56.68	56.50	-4	2,238	-0.18%
2023/06/13	3	55.93	3.6	55.94	55.80	-0.6	2,150	-0.03%
2023/06/12	0.1	54.90	1	56.00	55.40	-0.9	2,109	-0.04%
2023/06/07	0	0.00	10	55.40	55.30	-10	2,153	-0.46%
2023/06/05	0	0.00	1	55.60	55.80	-1	2,223	-0.04%
2023/06/02	10	55.90	17	55.90	55.90	-7	2,258	-0.31%
2023/06/01	4	55.38	7	55.40	55.80	-3	2,232	-0.13%
2023/05/31	1	54.30	0	0.00	54.30	1	2,170	0.05%
2023/05/30	1	54.70	1	54.30	54.50	0	2,127	0.00%
2023/05/29	0	0.00	9	53.99	54.20	-9	2,119	-0.42%
2023/05/26	2	53.30	17	53.30	53.20	-15	2,140	-0.70%
2023/05/25	3	53.57	0	0.00	53.60	3	2,188	0.14%
2023/05/24	2	53.75	0	0.00	54.00	2	2,207	0.09%
2023/05/23	0	0.00	1	54.00	53.90	-1	2,226	-0.04%
2023/05/18	0	0.00	2.4	53.95	53.70	-2.4	2,293	-0.10%
2023/05/17	2	53.40	4	53.60	53.50	-2	2,337	-0.09%
2023/05/16	0	0.00	2	53.00	52.80	-2	2,332	-0.09%
2023/05/15	0	0.00	1	52.60	52.70	-1	2,345	-0.04%
2023/05/12	0	0.00	2	52.50	52.20	-2	2,409	-0.08%
2023/05/11	0	0.00	1	52.70	52.40	-1	2,424	-0.04%
2023/05/10	2	53.05	0	0.00	53.10	2	2,455	0.08%
2023/05/08	0	0.00	3	53.43	53.50	-3	2,534	-0.12%
2023/05/05	1	53.60	2	53.60	53.80	-1	2,636	-0.04%
2023/05/03	0	0.00	1	54.00	53.80	-1	2,903	-0.03%
2023/05/02	1	53.80	0	0.00	53.80	1	3,026	0.03%
2023/04/28	0	0.00	2	53.80	53.90	-2	3,285	-0.06%
2023/04/27	2	52.60	2	53.35	53.40	0	3,290	0.00%
2023/04/26	3	52.97	4	53.08	52.90	-1	3,288	-0.03%
2023/04/25	6.3	53.35	0	0.00	52.60	6.3	3,295	0.19%
2023/04/24	1	53.60	0	0.00	53.40	1	3,305	0.03%
2023/04/21	3	54.03	0	0.00	53.80	3	3,344	0.09%
2023/04/20	1	54.50	0.5	54.50	54.40	0.5	3,354	0.02%
2023/04/19	0.1	55.00	2	55.50	55.00	-2	3,398	-0.06%
2023/04/18	2	55.10	0	0.00	54.80	2	3,409	0.06%
2023/04/17	2	55.10	3	55.20	55.00	-1	3,409	-0.03%
2023/04/14	2	54.80	3	55.17	54.80	-1	3,409	-0.03%
2023/04/13	3.1	54.97	0	0.00	54.70	3.1	3,423	0.09%
2023/04/12	5.1	55.34	0	0.00	55.30	5.1	3,444	0.15%
2023/04/11	0	0.00	42	55.50	55.70	-42	3,462	-1.21%
2023/04/07	0.1	55.80	0	0.00	55.50	0.1	3,495	0.00%
2023/04/06	0	0.00	1	56.00	56.10	-1	3,468	-0.03%
2023/03/31	3.6	55.98	1	56.00	55.90	2.6	3,415	0.08%
2023/03/29	10.5	55.03	17	55.04	55.50	-6.5	3,342	-0.19%
2023/03/28	5	53.54	2	54.10	53.50	3	3,252	0.09%
2023/03/27	2	54.00	13	54.36	54.00	-11	3,260	-0.34%
2023/03/24	4	54.18	0	0.00	54.70	4	3,272	0.12%
2023/03/23	2	53.70	2	53.75	53.90	0	3,251	0.00%
2023/03/22	4	53.30	0	0.00	53.30	4	3,255	0.12%
2023/03/21	0	0.00	2.3	53.33	53.30	-2.3	3,332	-0.07%
2023/03/20	0	0.00	5	52.86	53.00	-5	3,328	-0.15%
2023/03/17	0	0.00	1	52.50	52.20	-1	3,337	-0.03%
2023/03/16	3	51.90	0	0.00	51.90	3	3,323	0.09%
2023/03/15	2.9	52.73	10	53.00	52.70	-7.1	3,343	-0.21%
2023/03/14	2	52.80	0	0.00	52.90	2	3,392	0.06%
2023/03/13	4.6	52.99	0	0.00	53.60	4.6	3,484	0.13%
2023/03/10	12	53.83	0	0.00	53.60	12	3,664	0.33%
2023/03/09	3	54.97	0	0.00	54.90	3	3,665	0.08%
2023/03/08	5	55.22	1	55.40	55.20	4	3,746	0.11%
2023/03/07	1	56.00	5	56.16	56.00	-4	3,688	-0.11%
2023/03/06	1	55.20	1	55.70	55.90	0	3,654	0.00%
2023/03/03	1	55.40	2	55.25	55.20	-1	3,635	-0.03%
2023/03/01	0	0.00	1.2	55.37	55.30	-1.2	3,627	-0.03%
2023/02/24	2.1	56.05	1	55.80	55.50	1.1	3,620	0.03%
2023/02/23	3	55.73	1	56.30	56.00	2	3,592	0.06%
2023/02/22	6.3	55.05	2	55.10	55.20	4.3	3,564	0.12%
2023/02/21	5	55.70	0	0.00	55.70	5	3,561	0.14%
2023/02/20	2.5	56.01	0	0.00	56.00	2.5	3,617	0.07%
2023/02/17	1.3	55.15	2	55.20	55.30	-0.7	3,625	-0.02%
2023/02/16	0	55.10	1	54.90	55.10	-1	3,670	-0.03%
2023/02/15	2.5	54.56	1	54.90	54.50	1.5	3,743	0.04%
2023/02/13	1	54.90	4	55.00	54.90	-3	3,778	-0.08%
2023/02/10	1	54.60	8	54.79	54.60	-7	3,788	-0.18%
2023/02/09	1	55.50	5	55.60	55.50	-4	3,733	-0.11%
2023/02/08	0.3	56.20	0	0.00	55.80	0.3	3,710	0.01%
2023/02/07	0	0.00	0.1	56.10	56.20	-0.1	3,671	0.00%
2023/02/06	8	56.61	1	56.60	56.50	7	3,643	0.19%
2023/02/03	3	56.40	5	56.54	56.30	-2	3,593	-0.06%
2023/02/02	7	56.26	10	56.05	56.40	-3	3,504	-0.09%
2023/02/01	2.1	54.85	1	54.70	55.00	1.1	3,320	0.03%
2023/01/31	6	54.22	1	54.20	54.20	5	3,260	0.15%
2023/01/30	31	55.08	53.1	55.32	55.40	-22.1	3,155	-0.70%
2023/01/17	0	0.00	2	52.25	52.20	-2	2,909	-0.07%
2023/01/16	1	52.40	1	52.70	52.40	0	2,922	0.00%
2023/01/13	2	52.75	0	0.00	52.60	2	2,934	0.07%
2023/01/12	1	53.00	2	53.45	52.70	-1	2,949	-0.03%
2023/01/11	1	53.80	0	0.00	53.80	1	2,937	0.03%
2023/01/10	0.2	53.40	4	53.38	53.40	-3.8	2,918	-0.13%
2023/01/09	1	52.70	3	52.97	53.20	-2	2,923	-0.07%
2023/01/06	4	52.28	5	52.24	52.40	-1	2,890	-0.03%
2023/01/03	2	51.20	2	51.20	51.30	0	2,882	0.00%
2022/12/29	3	51.13	1	51.20	51.00	2	2,841	0.07%
2022/12/28	7	52.20	2	52.30	52.30	5	2,828	0.18%
2022/12/27	0	0.00	0	51.90	52.00	0	2,786	0.00%
2022/12/26	2	51.20	0	0.00	51.10	2	2,790	0.07%
2022/12/23	1	51.60	1	51.50	51.40	0	2,805	0.00%
2022/12/22	1	51.10	1	51.90	52.00	0	2,833	0.00%
2022/12/21	0	0.00	0.5	51.40	50.60	-0.5	2,832	-0.02%
2022/12/20	0	0.00	2	51.10	51.00	-2	2,826	-0.07%
2022/12/19	1	51.80	0	0.00	51.90	1	2,840	0.04%
2022/12/16	0	0.00	6	52.90	52.60	-6	2,839	-0.21%
2022/12/14	1.5	53.30	0	0.00	53.70	1.5	2,803	0.05%
2022/12/13	7	54.03	6.3	53.74	53.70	0.8	2,770	0.03%
2022/12/12	0	52.80	0	0.00	52.80	0	2,691	0.00%
2022/12/09	1.4	52.80	2	53.05	53.20	-0.7	2,735	-0.02%
2022/12/08	0	0.00	16	52.81	52.70	-16	2,718	-0.59%
2022/12/07	4	52.98	2.2	52.68	52.80	1.8	2,711	0.07%
2022/12/06	3.1	53.71	0.3	53.10	53.20	2.8	2,685	0.10%
2022/12/05	18.1	54.47	25	54.46	54.20	-7	2,636	-0.26%
2022/12/02	21	54.03	94.1	54.06	54.00	-73.1	2,540	-2.88%
2022/12/01	3.4	52.28	0	0.00	51.90	3.4	2,378	0.14%
2022/11/30	20.1	51.56	28.4	51.61	52.10	-8.3	2,386	-0.35%
2022/11/29	0	0.00	5.1	50.08	50.10	-5.1	2,294	-0.22%
2022/11/28	0.1	49.60	70.1	49.53	49.95	-70	2,280	-3.07%
2022/11/24	0.1	49.90	2	49.85	49.85	-1.9	2,284	-0.08%
2022/11/23	4.1	49.92	1	49.80	49.75	3.1	2,299	0.13%
2022/11/22	3.1	50.00	2.7	49.93	50.00	0.4	2,324	0.02%
2022/11/21	0.2	49.45	1.2	49.56	49.55	-1	2,355	-0.04%
2022/11/18	2.7	49.89	1.3	49.63	49.65	1.4	2,364	0.06%
2022/11/17	1	50.05	1	49.90	49.90	0	2,354	0.00%
2022/11/16	6	50.07	14	49.77	50.10	-8	2,340	-0.34%
2022/11/15	16.3	49.63	11	49.74	49.60	5.3	2,273	0.23%
2022/11/14	2	49.18	3	49.60	49.50	-1	2,234	-0.04%
2022/11/11	12	48.83	9	48.32	48.85	3	2,177	0.14%
2022/11/10	1.2	47.57	1	47.95	47.55	0.2	2,115	0.01%
2022/11/09	0	0.00	8	47.81	48.20	-8	2,098	-0.38%
2022/11/08	0	0.00	0.3	46.85	46.85	-0.3	2,079	-0.01%
2022/11/07	0	0.00	0.1	46.20	46.30	-0.1	2,114	0.00%
2022/11/04	1	45.21	1	45.55	45.65	0	2,160	0.00%
2022/11/02	0	0.00	10.1	45.85	45.70	-10.1	2,194	-0.46%
2022/11/01	0	0.00	15	45.06	45.45	-15	2,199	-0.68%
2022/10/31	6.2	45.27	1	45.90	45.20	5.2	2,201	0.24%
2022/10/28	4	45.60	0	0.00	45.50	4	2,201	0.18%
2022/10/27	1	45.65	2	45.93	45.85	-1	2,203	-0.05%
2022/10/26	6	45.50	29	45.47	45.50	-23	2,227	-1.03%
2022/10/25	1.1	45.67	1	45.95	45.75	0.1	2,229	0.00%
2022/10/24	1	45.75	3	46.15	45.95	-2	2,225	-0.09%
2022/10/21	0	0.00	1	45.60	45.60	-1	2,226	-0.04%
2022/10/20	2.4	45.39	2	45.85	45.95	0.4	2,224	0.02%
2022/10/19	15	46.67	0	0.00	46.00	15	2,210	0.68%
2022/10/17	4	46.25	2	46.10	46.45	2	2,258	0.09%
2022/10/14	3	46.08	1	46.25	46.10	2	2,267	0.09%
2022/10/13	4.1	45.77	5	45.69	45.25	-1	2,296	-0.04%
2022/10/12	0	0.00	1	46.30	46.15	-1	2,271	-0.04%
2022/10/11	3	46.27	0	0.00	46.35	3	2,287	0.13%
2022/10/07	1	47.30	2.1	47.16	47.40	-1.1	2,296	-0.05%
2022/10/06	0	0.00	3	46.80	47.00	-3	2,319	-0.13%
2022/10/05	3	46.58	1.1	46.90	46.55	1.9	2,364	0.08%
2022/10/04	1	45.85	1	46.15	46.05	0	2,371	0.00%
2022/10/03	1	45.35	0	0.00	45.30	1	2,379	0.04%
2022/09/30	0.1	45.48	0	0.00	45.85	0.1	2,401	0.00%
2022/09/28	1.2	45.85	2	45.50	45.15	-0.9	2,452	-0.03%
2022/09/27	2	46.10	1	46.15	46.40	1	2,460	0.04%
2022/09/26	1.1	46.02	4	46.05	45.80	-2.9	2,514	-0.12%
2022/09/23	0.1	47.35	0	0.00	46.75	0.1	2,600	0.00%
2022/09/22	1.1	46.86	1	46.80	47.20	0.1	2,734	0.00%
2022/09/21	2	47.90	0	0.00	47.35	2	2,775	0.07%
2022/09/20	1	48.15	0.1	48.25	48.30	1	2,770	0.03%
2022/09/19	1	48.00	0	48.05	48.00	1	2,802	0.03%
2022/09/16	15.2	48.29	1.2	48.28	48.00	14	2,831	0.49%
2022/09/14	4.1	48.93	0	0.00	48.85	4.1	2,866	0.14%
2022/09/13	2	49.75	0	0.00	49.80	2	2,901	0.07%
2022/09/12	0	0.00	1	49.00	49.00	-1	3,011	-0.03%
2022/09/08	1	48.00	0	0.00	48.10	1	3,178	0.03%
2022/09/07	3.1	47.55	0	0.00	47.15	3.1	3,249	0.10%
2022/09/06	2.2	48.71	5	48.20	48.15	-2.8	3,297	-0.08%
2022/09/02	3	50.23	0	0.00	50.10	3	3,404	0.09%
2022/09/01	5.1	50.21	1	50.50	50.20	4.1	3,454	0.12%
2022/08/31	0	0.00	2	50.70	50.60	-2	3,532	-0.06%
2022/08/30	0.1	50.50	0	0.00	50.60	0.1	3,605	0.00%
2022/08/29	12.2	50.33	0	0.00	50.20	12.2	3,669	0.33%
2022/08/26	3.2	51.21	20	51.20	51.60	-16.8	3,781	-0.44%
2022/08/25	9	50.72	1	50.60	50.70	8	4,102	0.19%
2022/08/24	12	50.12	0	0.00	50.30	12	4,467	0.27%
2022/08/22	2	50.40	2	50.10	50.20	0	6,194	0.00%
2022/08/19	8	50.45	0	0.00	50.60	8	6,346	0.13%
2022/08/18	1	50.10	1	50.20	50.20	0	6,430	0.00%
2022/08/17	12	50.23	0	0.00	50.40	12	6,540	0.18%
2022/08/16	1	50.40	0	0.00	50.40	1	6,623	0.02%
2022/08/15	17.2	50.56	0	0.00	50.40	17.2	6,717	0.26%
2022/08/12	11.1	50.85	3	50.80	51.10	8.1	6,721	0.12%
2022/08/11	3.1	50.24	4	50.73	50.60	-0.9	6,755	-0.01%
2022/08/10	3	49.85	32.8	49.38	49.80	-29.8	6,770	-0.44%
2022/08/09	0	0.00	44	49.17	49.10	-44	6,837	-0.64%
2022/08/08	3	48.22	0	48.65	48.60	3	6,957	0.04%
2022/08/05	24	48.56	15	48.68	48.85	9	7,083	0.13%
2022/08/04	27	47.69	0	0.00	47.95	27	7,101	0.38%
2022/08/03	5	48.06	1	48.35	48.10	4	7,121	0.06%
2022/08/02	9	48.43	0	0.00	48.30	9	7,144	0.13%
2022/08/01	2	49.28	1	49.60	49.50	1	7,140	0.01%
2022/07/29	1	49.30	1.3	49.70	49.25	-0.3	7,144	0.00%
2022/07/28	1	49.30	1	49.25	49.30	0	7,157	0.00%
2022/07/27	2	48.70	0	0.00	49.00	2	7,182	0.03%
2022/07/26	1	48.85	3	48.85	48.70	-2	7,202	-0.03%
2022/07/25	1	49.35	82	49.22	49.20	-81	7,216	-1.12%
2022/07/22	4	49.19	5	49.18	49.20	-1	7,219	-0.01%
2022/07/21	88	48.41	9	48.60	48.75	79	7,194	1.10%
2022/07/20	27	47.42	13	47.59	47.50	14	7,182	0.19%
2022/07/19	0	0.00	5	46.99	46.90	-5	7,176	-0.07%
2022/07/18	14	46.93	2	46.95	47.00	12	7,226	0.17%
2022/07/15	3	46.45	10	46.58	46.60	-7	7,237	-0.10%
2022/07/14	3	46.80	7	46.79	46.80	-4	7,239	-0.06%
2022/07/13	11	47.26	5	47.11	47.05	6	7,246	0.08%
2022/07/12	0	0.00	5	45.70	45.70	-5	7,211	-0.07%
2022/07/11	0	0.00	1	45.95	46.25	-1	7,196	-0.01%
2022/07/08	4.1	46.67	0	0.00	46.05	4.1	7,190	0.06%
2022/07/07	4.1	45.72	3	45.68	46.25	1.1	7,184	0.01%
2022/07/06	3	45.70	3	46.10	45.10	0	7,162	0.00%
2022/07/05	6	46.10	2	46.53	46.55	4	7,137	0.06%
2022/07/04	2	45.70	4	46.08	45.70	-2	7,133	-0.03%
2022/07/01	6	48.03	7	48.29	47.00	-1	7,121	-0.01%
2022/06/30	14.1	49.80	58	49.93	49.30	-43.9	7,040	-0.62%
2022/06/29	4.2	52.32	1	52.40	52.20	3.2	6,921	0.05%
2022/06/28	10	53.60	5	53.06	53.10	5	6,904	0.07%
2022/06/27	10.2	53.60	1	53.50	53.60	9.2	6,921	0.13%
2022/06/24	3	52.97	2	53.30	52.70	1	6,897	0.01%
2022/06/23	5	52.84	8	52.78	52.50	-3	6,879	-0.04%
2022/06/22	4	53.45	2	53.70	53.20	2	6,844	0.03%
2022/06/21	1	54.50	1	53.80	54.60	0	6,830	0.00%
2022/06/20	4	53.60	1	53.90	52.90	3	6,795	0.04%
2022/06/17	2	54.45	24	54.50	55.50	-22	6,680	-0.33%
2022/06/16	4	56.00	8	55.73	55.20	-4	6,524	-0.06%
2022/06/15	4	56.65	2	56.75	56.20	2	6,514	0.03%
2022/06/14	10	55.99	32	55.50	56.40	-22	6,485	-0.34%
2022/06/13	7	55.67	6	55.75	55.50	1	6,436	0.02%
2022/06/10	11	56.51	2	56.55	56.40	9	6,353	0.14%
2022/06/09	7	56.63	3	56.33	56.40	4	6,310	0.06%
2022/06/08	8	56.64	2	56.50	56.40	6	6,213	0.10%
2022/06/07	4	56.25	1	56.50	56.20	3	6,155	0.05%
2022/06/06	72	56.49	5	56.30	56.30	67	6,090	1.10%
2022/06/02	45	56.81	32	56.94	56.50	13	5,993	0.22%
2022/06/01	34	55.97	29	55.96	56.00	5	5,706	0.09%
2022/05/31	36	54.68	33	55.12	54.60	3	5,360	0.06%
2022/05/30	16	54.02	10	54.12	54.30	6	3,832	0.16%
2022/05/27	2	54.60	0	0.00	54.60	2	3,693	0.05%
2022/05/26	1	54.00	0	0.00	54.40	1	3,640	0.03%
2022/05/25	3	54.50	9	54.32	54.40	-6	3,678	-0.16%
2022/05/24	1	53.70	3	53.53	53.20	-2	3,683	-0.05%
2022/05/23	17	54.04	1	54.90	53.80	16	3,696	0.43%
2022/05/20	2	54.15	15	54.49	54.50	-13	3,641	-0.36%
2022/05/19	10	54.24	2	54.20	54.00	8	3,686	0.22%
2022/05/18	7	55.11	9	55.57	55.60	-2	3,604	-0.06%
2022/05/17	5	55.26	0	0.00	54.90	5	3,578	0.14%
2022/05/16	37.2	56.55	31	56.01	55.90	6.2	3,497	0.18%
2022/05/13	88	58.58	18	58.42	58.50	70	3,385	2.07%
2022/05/12	1	60.80	0	0.00	61.00	1	3,285	0.03%
2022/05/11	1	60.90	2	61.35	61.30	-1	3,294	-0.03%
2022/05/10	0	0.00	4	60.58	61.50	-4	3,401	-0.12%
2022/05/09	1	60.00	2	60.65	60.50	-1	3,395	-0.03%
2022/05/06	1	60.20	1	60.70	60.50	0	3,424	0.00%
2022/05/05	1	61.10	5	61.20	61.30	-4	3,468	-0.12%
2022/05/03	0	0.00	8	59.46	59.90	-8	3,499	-0.23%
2022/04/29	2	58.60	0	0.00	59.00	2	3,495	0.06%
2022/04/28	0	0.00	2	58.60	59.00	-2	3,522	-0.06%
2022/04/27	10	57.80	120	57.94	58.50	-110	3,536	-3.11%	大賣/鉅額交易
2022/04/26	4	59.25	30	59.50	59.40	-26	3,534	-0.74%
2022/04/25	11	59.22	23	59.46	59.50	-12	3,530	-0.34%
2022/04/22	11	59.79	16	60.19	60.60	-5	3,496	-0.14%
2022/04/21	1	60.50	0	0.00	60.70	1	3,469	0.03%
2022/04/20	0	0.00	3	60.60	60.50	-3	3,461	-0.09%
2022/04/19	3	60.37	2	60.70	60.10	1	3,474	0.03%
2022/04/18	2	60.65	12	60.23	60.60	-10	3,473	-0.29%
2022/04/13	0	0.00	3.8	61.17	61.40	-3.8	3,592	-0.10%
2022/04/12	3	60.10	11	60.00	60.20	-8	3,788	-0.21%
2022/04/11	2	60.20	12	60.68	60.20	-10	3,787	-0.26%
2022/04/08	1.1	60.83	3	60.80	60.80	-1.9	3,784	-0.05%
2022/04/07	5	61.24	10	61.10	60.80	-5	3,773	-0.13%
2022/04/06	1.2	61.75	1	62.00	61.80	0.2	3,737	0.01%
2022/04/01	9	62.11	1	62.20	62.10	8	3,705	0.22%
2022/03/31	0	0.00	10	63.40	62.80	-10	3,688	-0.27%
2022/03/30	6	62.62	3	62.60	62.60	3	3,663	0.08%
2022/03/29	8	62.85	2	62.60	62.70	6	3,649	0.16%
2022/03/28	2	62.35	1	62.70	63.20	1	3,650	0.03%
2022/03/25	10	62.80	10	62.80	62.80	0	3,645	0.00%
2022/03/24	6	62.30	15	63.08	63.30	-9	3,651	-0.25%
2022/03/23	0.3	62.68	0.1	62.80	62.70	0.2	3,669	0.01%
2022/03/22	0	0.00	1	62.80	62.80	-1	3,661	-0.03%
2022/03/21	19.1	62.84	0	0.00	62.30	19.1	3,677	0.52%
2022/03/18	11	62.43	5	62.70	62.70	6	3,685	0.16%
2022/03/17	0	62.70	12	62.90	62.90	-12	3,647	-0.33%
2022/03/16	0	0.00	1	60.90	61.40	-1	3,647	-0.03%
2022/03/15	0	0.00	1	61.80	61.20	-1	3,661	-0.03%
2022/03/14	12.2	62.15	0	0.00	62.10	12.2	3,671	0.33%
2022/03/10	6	62.75	10	62.93	63.00	-4	3,775	-0.11%
2022/03/08	13	62.28	14	62.21	61.90	-1	3,808	-0.03%
2022/03/07	17.1	61.83	26	61.97	62.60	-8.9	3,803	-0.23%
2022/03/04	17	63.71	1	63.70	63.70	16	3,830	0.42%
2022/03/03	12	64.80	2	64.70	64.70	10	3,864	0.26%
2022/03/02	11	64.80	2	64.65	64.80	9	3,932	0.23%
2022/03/01	13.1	64.73	15	65.22	64.80	-1.9	3,908	-0.05%
2022/02/25	10.1	63.91	9	63.61	63.80	1.1	3,836	0.03%
2022/02/24	10	64.32	5	64.00	63.70	5	3,779	0.13%
2022/02/23	1.1	64.59	11.1	64.30	64.60	-10.1	3,696	-0.27%
2022/02/22	0	0.00	20	63.64	63.90	-20	3,637	-0.55%
2022/02/21	11.1	63.60	7	63.74	64.00	4.1	3,645	0.11%
2022/02/18	2.1	62.51	1	63.00	63.00	1.1	3,636	0.03%
2022/02/17	8	63.20	6	63.43	63.10	2	3,784	0.05%
2022/02/16	14	62.59	1	62.70	62.90	13	3,852	0.34%
2022/02/15	2	62.40	0	0.00	62.00	2	3,898	0.05%
2022/02/14	3	62.30	1	62.00	62.30	2	4,021	0.05%
2022/02/11	3	63.07	8	62.98	63.30	-5	4,071	-0.12%
2022/02/10	5	63.32	11	63.25	63.60	-6	4,106	-0.15%
2022/02/09	7	61.26	1	61.40	61.40	6	4,034	0.15%
2022/02/08	2	60.55	2	60.95	61.10	0	4,088	0.00%
2022/02/07	1	60.20	0	0.00	60.20	1	4,198	0.02%
2022/01/26	16.3	60.26	4	60.20	60.00	12.3	4,219	0.29%
2022/01/25	6.4	60.72	4	60.40	60.40	2.4	4,375	0.05%
2022/01/24	3	61.47	5	61.88	61.50	-2	4,369	-0.05%
2022/01/21	14	61.84	10	62.12	62.00	4	4,417	0.09%
2022/01/20	7	61.76	5	61.92	62.00	2	4,457	0.04%
2022/01/19	4	62.30	1	62.00	62.00	3	4,484	0.07%
2022/01/18	4	62.75	5	63.00	62.60	-1	4,506	-0.02%
2022/01/17	2	62.30	0	0.00	62.40	2	4,573	0.04%
2022/01/14	3.1	62.64	12.5	62.41	62.40	-9.4	4,656	-0.20%
2022/01/13	2.1	62.87	3.3	63.18	63.30	-1.2	4,815	-0.02%
2022/01/12	17	63.07	4	63.10	63.30	13	4,944	0.26%
2022/01/11	8	63.59	2	63.90	63.40	6	5,062	0.12%
2022/01/10	1	63.80	0	0.00	64.00	1	5,313	0.02%
2022/01/07	13	64.20	14	64.47	64.20	-1	5,567	-0.02%
2022/01/06	5	65.76	3	65.30	65.70	2	5,601	0.04%
2022/01/05	33	66.41	51	66.41	66.20	-18	5,650	-0.32%
2022/01/04	1	64.40	3.4	64.48	64.50	-2.4	5,601	-0.04%
2022/01/03	14.1	64.14	2	64.65	64.20	12.1	5,781	0.21%
2021/12/30	2	64.80	0	0.00	64.90	2	5,923	0.03%
2021/12/29	3	64.97	7	65.09	64.90	-4	6,247	-0.06%
2021/12/28	1.1	64.81	0	0.00	65.00	1.1	6,623	0.02%
2021/12/27	3	64.73	3	64.97	65.00	0	7,234	0.00%
2021/12/24	3	64.63	0	0.00	64.60	3	7,497	0.04%
2021/12/23	2	64.50	4	64.53	64.60	-2	7,932	-0.03%
2021/12/22	5	64.20	2	64.40	64.10	3	8,081	0.04%
2021/12/21	0	0.00	5	64.10	64.10	-5	8,253	-0.06%
2021/12/20	4	63.88	3	63.90	63.60	1	8,387	0.01%
2021/12/17	12	63.88	9	63.98	63.90	3	8,733	0.03%
2021/12/16	0	0.00	21	64.12	64.00	-21	9,052	-0.23%
2021/12/15	4	63.83	0	0.00	63.90	4	9,158	0.04%
2021/12/14	9	64.19	2.2	64.78	64.20	6.8	9,301	0.07%
2021/12/13	3	65.00	0	0.00	64.80	3	9,340	0.03%
2021/12/09	7	64.87	64	65.11	65.20	-57	9,552	-0.60%
2021/12/08	8	64.36	5	64.62	64.30	3	9,529	0.03%
2021/12/07	19	64.36	0	0.00	64.30	19	9,514	0.20%
2021/12/06	8	64.83	13	65.33	65.50	-5	9,462	-0.05%
2021/12/03	2.5	64.58	6.8	64.61	64.40	-4.3	9,490	-0.05%
2021/12/02	10.3	64.52	3	64.90	64.30	7.3	9,489	0.08%
2021/12/01	2	64.40	5	64.88	64.90	-3	9,490	-0.03%
2021/11/30	10.3	65.23	3	65.43	65.20	7.3	9,519	0.08%
2021/11/29	13	64.53	28	64.86	65.00	-15	9,497	-0.16%
2021/11/26	14	65.51	23	65.31	65.10	-9	9,469	-0.10%
2021/11/25	18	66.75	1	67.30	66.60	17	9,412	0.18%
2021/11/24	5	66.90	7	67.23	67.10	-2	9,427	-0.02%
2021/11/23	3	66.60	6	66.75	66.60	-3	9,460	-0.03%
2021/11/22	3	67.07	2	66.75	67.10	1	9,442	0.01%
2021/11/19	13	66.78	2	67.60	66.70	11	9,486	0.12%
2021/11/18	6	66.98	6	67.37	67.10	0	9,548	0.00%
2021/11/17	6	66.98	2	67.55	66.90	4	9,682	0.04%
2021/11/16	43	67.07	3	67.33	67.30	40	9,779	0.41%
2021/11/15	63	68.35	7	68.10	68.00	56	9,836	0.57%
2021/11/12	13	69.22	26	69.30	68.90	-13	9,928	-0.13%
2021/11/11	36	70.11	23	69.44	69.30	13	9,930	0.13%
2021/11/10	7	70.11	35.6	70.08	70.20	-28.6	9,851	-0.29%
2021/11/09	8	69.63	9	69.73	69.60	-1	9,853	-0.01%
2021/11/08	5	69.40	13	69.35	69.60	-8	9,847	-0.08%
2021/11/05	24	69.95	14.1	69.70	70.00	9.9	9,845	0.10%
2021/11/04	22	70.11	108	70.37	70.00	-86	9,782	-0.88%	大賣/
2021/11/03	4	69.58	2	69.80	69.80	2	9,643	0.02%
2021/11/02	7	69.91	101	69.90	69.10	-94	9,609	-0.98%	大賣/
2021/11/01	6	68.58	4	68.58	68.60	2	9,474	0.02%
2021/10/29	24	68.53	43	68.74	68.80	-19	9,456	-0.20%
2021/10/28	15	68.53	39	68.73	68.60	-24	9,393	-0.26%
2021/10/27	6.1	67.77	2	67.75	67.70	4.1	9,316	0.04%
2021/10/26	25.2	68.03	4	68.00	68.00	21.2	9,311	0.23%
2021/10/25	11.1	68.46	8	68.46	68.30	3.1	9,279	0.03%
2021/10/22	18.1	67.13	30.1	67.67	67.90	-12	9,259	-0.13%
2021/10/21	70	67.49	13	67.29	66.50	57	9,213	0.62%
2021/10/20	10	67.90	69	67.51	67.90	-59	9,154	-0.64%
2021/10/19	160.1	68.08	18	68.14	68.00	142.1	9,037	1.57%	大買/鉅額交易
2021/10/18	101.1	69.44	71	68.97	68.70	30.1	8,913	0.34%	大買/
2021/10/15	25	70.28	118	70.82	70.80	-93	8,729	-1.07%	大賣/
2021/10/14	25	69.48	8	69.06	68.50	17	8,527	0.20%
2021/10/13	78	68.05	31	68.62	69.00	47	8,468	0.56%
2021/10/12	62	68.67	42.1	68.21	67.90	19.9	8,397	0.24%
2021/10/08	43	69.89	39	70.08	70.10	4	8,305	0.05%
2021/10/07	67	69.40	35.1	69.59	69.40	31.9	8,151	0.39%
2021/10/06	75	69.27	43	68.55	68.30	32	8,078	0.40%
2021/10/05	23	69.30	19	69.99	71.20	4	7,773	0.05%
2021/10/04	44	69.71	73.5	70.34	70.90	-29.5	7,414	-0.40%
2021/10/01	30.1	68.54	25	67.89	67.60	5.1	6,842	0.07%
2021/09/30	90.5	70.53	22	70.63	70.30	68.5	6,600	1.04%
2021/09/29	19	68.29	26	68.63	68.70	-7	6,218	-0.11%
2021/09/28	20	68.26	13	68.63	69.40	7	6,209	0.11%
2021/09/27	5	69.10	2	68.70	68.80	3	6,058	0.05%
2021/09/24	29	68.78	41	69.18	68.70	-12	5,961	-0.20%
2021/09/23	58	66.68	132.5	67.46	68.00	-74.5	5,645	-1.32%	大賣/
2021/09/22	15	65.03	24	65.29	66.20	-9	5,330	-0.17%
2021/09/17	14	65.56	36	64.82	66.50	-22	5,240	-0.42%
2021/09/16	18	64.63	36	64.46	64.40	-18	5,113	-0.35%
2021/09/15	54	64.46	38	65.82	65.00	16	5,073	0.32%
2021/09/14	0	0.00	2	63.20	62.80	-2	4,849	-0.04%
2021/09/13	4	63.00	4.1	63.11	63.00	-0.1	4,862	0.00%
2021/09/10	2	63.20	0	0.00	63.50	2	4,890	0.04%
2021/09/09	1	63.10	1.1	63.52	63.50	-0.1	5,004	0.00%
2021/09/08	4	63.28	8	63.81	62.90	-4	5,002	-0.08%
2021/09/07	11	64.01	1	64.50	64.30	10	4,951	0.20%
2021/09/06	1	64.51	27	64.46	64.00	-26	4,946	-0.53%
2021/09/03	93	64.72	8.5	64.57	64.90	84.5	4,952	1.71%
2021/09/02	34	65.11	72.2	64.50	64.20	-38.2	4,909	-0.78%
2021/09/01	41	65.82	40	65.60	65.60	1	4,851	0.02%
2021/08/31	0	0.00	200	65.80	66.30	-200	4,845	-4.13%	大賣/鉅額交易
2021/08/30	1	65.50	8	65.75	66.20	-7	4,853	-0.14%
2021/08/27	41	65.90	18	66.22	66.20	23	4,900	0.47%
2021/08/26	3	65.17	0	0.00	65.70	3	4,919	0.06%
2021/08/25	42	65.83	92	65.46	65.70	-50	5,051	-0.99%
2021/08/24	125.5	66.23	107	66.69	65.70	18.5	5,050	0.37%	大買/大賣/
2021/08/23	295	66.75	10	66.99	67.30	285	5,006	5.69%	大買/鉅額交易
2021/08/20	9	65.52	19	65.20	65.90	-10	4,871	-0.21%
2021/08/19	21	64.90	17	64.43	64.50	4	4,791	0.08%
2021/08/18	0	0.00	9.1	65.32	66.80	-9.1	4,610	-0.20%
2021/08/17	15	64.25	1.1	64.11	64.40	13.9	4,482	0.31%
2021/08/16	37	64.00	8	63.61	63.90	29	4,440	0.65%
2021/08/13	5	64.00	27.1	64.11	64.00	-22.1	4,433	-0.50%
2021/08/12	7	63.77	15	63.84	63.80	-8	4,405	-0.18%
2021/08/11	2	63.00	30	62.66	63.30	-28	4,404	-0.64%
2021/08/10	28	62.21	3	62.20	62.20	25	4,479	0.56%
2021/08/09	4	62.95	10	63.06	62.80	-6	4,608	-0.13%
2021/08/06	2.2	63.29	51	63.04	63.70	-48.8	4,665	-1.05%
2021/08/05	45	63.24	29	62.99	63.20	16	4,772	0.34%
2021/08/04	13	62.29	37	62.01	62.10	-24	4,972	-0.48%
2021/08/03	0	0.00	2	62.00	62.30	-2	5,070	-0.04%
2021/08/02	12	61.94	5	62.00	62.20	7	5,105	0.14%
2021/07/30	5	61.94	5	61.82	61.60	0	5,173	0.00%
2021/07/29	25	62.52	0	0.00	62.70	25	5,196	0.48%
2021/07/28	19.1	61.93	35	61.95	62.20	-15.9	5,306	-0.30%
2021/07/27	9	62.62	3.1	62.81	62.50	5.9	5,499	0.11%
2021/07/26	30	63.15	25	63.34	63.10	5	5,680	0.09%
2021/07/23	0.1	62.80	2	62.60	62.60	-1.9	5,639	-0.03%
2021/07/22	0.5	62.80	38	62.28	62.40	-37.5	5,708	-0.66%
2021/07/21	12.6	63.44	8	63.26	63.00	4.6	5,794	0.08%
2021/07/20	13.1	64.70	4	64.45	64.20	9.1	5,755	0.16%
2021/07/19	16	65.71	0.7	65.97	65.80	15.3	5,777	0.26%
2021/07/16	17	66.23	4	66.23	66.50	13	5,967	0.22%
2021/07/15	7	66.84	8	66.55	66.70	-1	6,086	-0.02%
2021/07/14	16	65.96	8	65.88	65.80	8	6,100	0.13%
2021/07/13	8	66.30	8	66.55	66.10	0	6,153	0.00%
2021/07/12	1	65.40	1	65.80	65.80	0	6,170	0.00%
2021/07/09	3.2	64.85	3	65.00	65.00	0.2	6,253	0.00%
2021/07/08	3	65.93	2	65.30	65.50	1	6,399	0.02%
2021/07/07	4	65.55	0	0.00	65.50	4	6,501	0.06%
2021/07/06	14	65.94	7.1	66.26	66.00	6.9	6,572	0.10%
2021/07/05	12	66.46	3	66.10	67.00	9	6,628	0.14%
2021/07/02	1.3	64.84	3	64.93	65.00	-1.8	6,607	-0.03%
2021/07/01	3	65.43	17	65.64	65.10	-14	6,709	-0.21%
2021/06/30	0	0.00	1	65.70	65.70	-1	6,760	-0.01%
2021/06/29	3	65.10	0	0.00	65.30	3	6,904	0.04%
2021/06/28	3	65.20	13	65.27	65.30	-10	7,157	-0.14%
2021/06/25	4.1	65.90	4	65.85	65.60	0.1	7,238	0.00%
2021/06/24	5	65.42	2	65.40	65.40	3	7,302	0.04%
2021/06/23	1.4	64.58	1	64.70	65.10	0.4	7,422	0.00%
2021/06/22	5	64.24	1	63.90	63.90	4	7,633	0.05%
2021/06/21	11	64.75	17	64.38	64.20	-6	7,891	-0.08%
2021/06/18	3.5	65.44	20	65.55	65.70	-16.5	8,989	-0.18%
2021/06/17	27	64.95	6	64.55	65.00	21	9,076	0.23%
2021/06/15	21	65.00	16	65.04	65.00	5	9,745	0.05%
2021/06/11	1	64.70	6	65.07	64.90	-5	10,415	-0.05%
2021/06/10	1	64.10	1	64.20	64.20	0	10,545	0.00%
2021/06/09	2	63.60	2	63.70	63.40	0	10,719	0.00%
2021/06/08	6	64.45	6	64.38	64.40	0	11,187	0.00%
2021/06/07	60	63.39	51	63.56	63.50	9	11,381	0.08%
2021/06/04	59	64.17	50	64.00	64.00	9	11,419	0.08%
2021/06/03	5	65.16	4	65.00	65.10	1	11,503	0.01%
2021/06/02	43	66.64	34	66.08	65.90	9	11,547	0.08%
2021/06/01	10.4	65.82	0.4	66.10	66.40	10	11,512	0.09%
2021/05/31	1	64.60	3	65.43	65.30	-2	11,685	-0.02%
2021/05/28	1	65.10	51	64.77	64.60	-50	11,746	-0.43%
2021/05/27	2	63.60	3	63.63	64.00	-1	11,840	-0.01%
2021/05/26	0	63.90	6	63.85	64.00	-6	12,006	-0.05%
2021/05/25	15.4	64.19	24	64.13	64.30	-8.6	12,460	-0.07%
2021/05/24	3	63.10	1	63.60	63.50	2	13,058	0.02%
2021/05/21	4	63.78	1	63.80	63.10	3	13,201	0.02%
2021/05/20	10	62.60	13	62.15	62.20	-3	13,440	-0.02%
2021/05/19	35	62.10	38.1	62.35	62.10	-3	13,616	-0.02%
2021/05/18	10	61.79	22.7	61.85	62.70	-12.7	13,799	-0.09%
2021/05/17	27.1	58.37	93.5	57.66	57.80	-66.4	13,988	-0.47%
2021/05/14	47	61.76	46	61.19	60.90	1	14,093	0.01%
2021/05/13	16	59.57	18	60.72	61.20	-2	14,457	-0.01%
2021/05/12	95.3	60.40	63	61.46	59.80	32.3	14,679	0.22%
2021/05/11	72.7	63.15	29.4	63.36	62.00	43.3	15,153	0.29%
2021/05/10	57.3	65.02	52	65.85	65.40	5.3	15,223	0.03%
2021/05/07	6	66.00	12	65.73	66.20	-6	15,477	-0.04%
2021/05/06	22.1	64.38	63	64.36	64.40	-40.9	15,780	-0.26%
2021/05/05	37.1	64.28	39	64.52	63.60	-1.9	16,217	-0.01%
2021/05/04	42.2	63.80	39	63.90	64.20	3.2	16,250	0.02%
2021/05/03	47.8	66.99	42.3	66.41	66.70	5.5	16,320	0.03%
2021/04/29	5	69.28	38.4	69.18	69.00	-33.4	16,341	-0.20%
2021/04/28	7.1	69.90	4.1	70.29	69.70	3	16,457	0.02%
2021/04/27	3	71.03	21	70.74	70.70	-18	16,704	-0.11%
2021/04/26	18.1	69.92	3.1	69.70	69.60	15.1	16,916	0.09%
2021/04/23	24.2	69.50	46.2	69.89	69.60	-22	17,894	-0.12%
2021/04/22	55.2	69.81	23.9	70.21	69.30	31.3	19,364	0.16%
2021/04/21	9	71.23	5	71.24	70.80	4	21,177	0.02%
2021/04/20	14	71.15	8	71.35	71.00	6	23,422	0.03%
2021/04/19	11	71.25	3	71.20	71.10	8	24,127	0.03%
2021/04/16	7	71.59	21	71.53	71.70	-14	24,288	-0.06%
2021/04/15	28.1	70.32	4.3	70.48	70.80	23.8	24,357	0.10%
2021/04/14	15.2	70.58	28	70.92	71.10	-12.8	24,344	-0.05%
2021/04/13	14.2	72.88	9	72.60	72.10	5.2	24,468	0.02%
2021/04/12	2	72.30	4	72.18	72.10	-2	24,572	-0.01%
2021/04/09	10	72.13	10	72.39	72.00	0	24,711	0.00%
2021/04/08	17	72.36	12	72.23	72.30	5	24,687	0.02%
2021/04/07	23	73.00	16	72.79	73.10	7	24,603	0.03%
2021/04/06	34	72.26	6	72.25	72.10	28	24,526	0.11%
2021/04/01	53.1	71.85	73	71.91	71.90	-19.9	24,495	-0.08%
2021/03/31	70	72.87	66	72.77	72.60	4	24,416	0.02%
2021/03/30	15.1	74.32	38	74.41	74.80	-22.9	24,191	-0.09%
2021/03/29	11	74.25	11	74.31	74.10	0	24,121	0.00%
2021/03/26	59	74.42	68.6	73.87	73.80	-9.6	24,108	-0.04%
2021/03/25	61	74.68	70	74.21	74.10	-9	24,013	-0.04%
2021/03/24	64	75.73	74	75.54	75.40	-10	23,836	-0.04%
2021/03/23	128	76.99	160.8	76.75	76.10	-32.8	23,564	-0.14%	大買/大賣/
2021/03/22	82	73.10	68	73.50	74.00	14	22,465	0.06%
2021/03/19	47.3	73.31	19	73.35	73.00	28.3	22,308	0.13%
2021/03/18	54.4	74.84	61	74.81	74.80	-6.6	22,105	-0.03%
2021/03/17	47.1	74.27	70.2	74.83	73.40	-23.2	21,765	-0.11%
2021/03/16	23.1	72.79	15	72.94	72.50	8.1	21,200	0.04%
2021/03/15	19	72.68	22	72.64	72.80	-3	21,150	-0.01%
2021/03/12	84.3	72.80	29.2	72.90	73.30	55.1	21,192	0.26%
2021/03/11	10.2	70.73	16	71.33	71.30	-5.8	21,120	-0.03%
2021/03/10	4	69.60	7	69.90	69.60	-3	20,960	-0.01%
2021/03/09	68.1	68.74	69	68.73	69.00	-0.9	20,933	0.00%
2021/03/08	4.3	69.74	12	69.80	69.00	-7.7	20,785	-0.04%
2021/03/05	35.1	70.53	9	70.47	70.00	26.1	20,689	0.13%
2021/03/04	14.5	70.86	16	71.11	70.50	-1.5	20,660	-0.01%
2021/03/03	7	70.41	7	70.01	70.80	0	20,431	0.00%
2021/03/02	78	70.66	59	69.54	69.30	19	20,303	0.09%
2021/02/26	24	70.23	15	70.17	70.00	9	20,163	0.04%
2021/02/25	98.1	72.23	67.1	71.51	71.30	31	19,931	0.16%
2021/02/24	23.1	71.51	34	71.38	70.60	-10.9	19,489	-0.06%
2021/02/23	8	69.58	17	69.28	69.70	-9	18,843	-0.05%
2021/02/22	44	69.85	24	70.08	69.70	20	18,685	0.11%
2021/02/19	12.2	69.27	8	69.05	69.40	4.2	18,424	0.02%
2021/02/18	16	70.08	4	70.20	70.20	12	18,213	0.07%
2021/02/17	39	70.29	3	69.37	69.90	36	17,982	0.20%
2021/02/05	6	70.80	7	70.90	70.40	-1	17,708	-0.01%
2021/02/04	65.1	70.28	63	70.39	70.40	2.1	17,457	0.01%
2021/02/03	31.1	72.96	22	73.08	72.50	9.1	17,039	0.05%
2021/02/02	38.1	74.37	15	74.94	73.60	23.1	16,672	0.14%
2021/02/01	13.1	73.63	24	73.35	74.90	-11	15,953	-0.07%
2021/01/29	28.2	75.72	21	76.51	74.80	7.2	15,757	0.05%
2021/01/28	32	76.76	15	77.43	77.20	17	15,459	0.11%
2021/01/27	31	76.77	86.7	77.11	78.20	-55.7	15,072	-0.37%
2021/01/26	7	74.84	2	74.50	74.40	5	14,563	0.03%
2021/01/25	9	76.46	42.3	75.66	75.30	-33.3	14,395	-0.23%
2021/01/22	21.2	74.46	26.2	74.41	75.60	-5	14,088	-0.04%
2021/01/21	16	73.04	17	73.72	72.50	-1	13,851	-0.01%
2021/01/20	47.4	73.17	23	73.41	72.10	24.4	13,646	0.18%
2021/01/19	40	76.40	21.2	75.84	76.00	18.8	13,299	0.14%
2021/01/18	127.2	74.93	138	75.41	77.30	-10.9	12,960	-0.08%	大買/大賣/
2021/01/15	156	76.19	165	76.76	75.60	-9	11,917	-0.08%	大買/大賣/
2021/01/14	162.4	75.88	92	75.93	76.90	70.4	10,349	0.68%	大買/
2021/01/13	118.7	69.94	130.2	70.76	72.80	-11.5	8,308	-0.14%	大買/大賣/
2021/01/12	22	67.70	61	67.70	67.70	-39	5,923	-0.66%
2021/01/11	1	61.60	17	61.60	61.60	-16	5,142	-0.31%
2021/01/08	5	55.20	23	54.74	56.00	-18	4,890	-0.37%
2021/01/07	12	55.34	1	55.40	55.60	11	4,712	0.23%
2021/01/06	49	55.95	13	56.25	55.70	36	4,613	0.78%
2021/01/05	26	56.14	19	56.09	56.10	7	4,309	0.16%
2021/01/04	26.2	55.29	80	55.13	55.60	-53.8	4,071	-1.32%
2020/12/31	11	53.57	7	53.94	53.40	4	3,844	0.10%
2020/12/30	1	53.70	7	53.46	53.60	-6	3,760	-0.16%
2020/12/29	5	53.50	2	53.50	53.40	3	3,724	0.08%
2020/12/28	4	54.18	2	54.15	54.00	2	3,684	0.05%
2020/12/25	6	53.38	19	53.56	53.70	-13	3,627	-0.36%
2020/12/24	4	52.80	15	53.13	52.70	-11	3,521	-0.31%
2020/12/22	15	52.63	3	52.97	52.00	12	3,437	0.35%
2020/12/21	4	52.10	0	0.00	52.20	4	3,413	0.12%
2020/12/18	5.2	52.20	5	52.60	51.90	0.2	3,403	0.00%
2020/12/17	10	52.51	0	0.00	52.60	10	3,360	0.30%
2020/12/16	19	52.48	15	52.52	52.90	4	3,354	0.12%
2020/12/15	1	52.30	0	0.00	52.00	1	3,341	0.03%
2020/12/14	15	53.13	0	0.00	52.70	15	3,279	0.46%
2020/12/11	14	53.14	9	53.36	53.00	5	3,205	0.16%
2020/12/10	42	53.43	2	53.50	53.20	40	3,128	1.28%
2020/12/09	14	54.89	4	54.90	54.70	10	2,998	0.33%
2020/12/08	30	55.06	35	55.10	54.70	-5	2,877	-0.17%
2020/12/07	33	54.38	49	54.20	56.30	-16	2,632	-0.61%
2020/12/04	10	52.30	50.1	52.30	52.50	-40.1	2,227	-1.80%
2020/12/03	10	51.85	13	51.88	51.60	-3	2,175	-0.14%
2020/12/02	13	52.28	1	52.30	52.20	12	2,119	0.57%
2020/12/01	8	52.33	2	52.55	52.40	6	2,123	0.28%
2020/11/30	3	52.10	5	52.44	52.60	-2	2,111	-0.09%
2020/11/27	9	52.20	0	0.00	52.10	9	2,002	0.45%
2020/11/26	3	52.07	6	52.13	52.20	-3	2,000	-0.15%
2020/11/25	1	51.70	3	52.00	51.60	-2	2,039	-0.10%
2020/11/24	0	0.00	1	52.20	51.60	-1	2,028	-0.05%
2020/11/23	0	0.00	11	52.45	52.40	-11	2,003	-0.55%
2020/11/20	0	0.00	5	51.98	52.10	-5	1,960	-0.26%
2020/11/19	3	51.60	10	51.60	51.50	-7	1,946	-0.36%
2020/11/18	7	51.77	2	51.75	51.80	5	1,948	0.26%
2020/11/17	2	51.20	0	0.00	51.30	2	1,939	0.10%
2020/11/13	10	51.15	1	51.80	51.00	9	1,988	0.45%
2020/11/12	5	52.30	2	52.10	52.30	3	1,946	0.15%
2020/11/11	1	51.70	1	52.30	52.30	0	1,952	0.00%
2020/11/10	3	51.57	1	51.80	51.60	2	1,934	0.10%
2020/11/09	4	51.83	3	51.73	51.70	1	1,966	0.05%
2020/11/06	13	51.22	0	0.00	51.30	13	1,968	0.66%
2020/11/05	1	51.10	0	0.00	51.20	1	1,984	0.05%
2020/11/04	2	51.25	2	51.25	51.10	0	1,995	0.00%
2020/11/02	6	50.37	0	0.00	50.30	6	2,025	0.30%
2020/10/29	2	50.30	0	0.00	50.40	2	2,036	0.10%
2020/10/28	0	0.00	5	51.20	51.00	-5	2,052	-0.24%
2020/10/27	0	0.00	1	51.10	51.20	-1	2,070	-0.05%
2020/10/22	1	51.20	0	0.00	51.30	1	2,165	0.05%
2020/10/19	10	51.95	9	52.00	51.90	1	2,330	0.04%
2020/10/16	2	51.50	0	0.00	51.20	2	2,420	0.08%
2020/10/15	1	51.40	0	0.00	51.40	1	2,494	0.04%
2020/10/14	0	0.00	1	52.10	51.80	-1	2,580	-0.04%
2020/10/13	1	51.60	0	0.00	52.00	1	2,672	0.04%
2020/10/12	2	52.25	0	0.00	52.00	2	2,723	0.07%
2020/10/07	20	51.50	0	0.00	51.40	20	2,825	0.71%
2020/10/05	14	51.17	11	51.06	51.00	3	2,886	0.10%
2020/09/25	10	50.20	0	0.00	50.40	10	3,081	0.32%
2020/09/24	1	50.20	53	50.31	50.30	-52	3,106	-1.67%
2020/09/23	3	51.17	2	51.20	51.40	1	3,069	0.03%
2020/09/22	10	52.40	0	0.00	52.00	10	3,132	0.32%
2020/09/18	4	53.00	21	53.20	52.60	-17	3,183	-0.53%
2020/09/17	0	0.00	2	52.90	52.90	-2	3,232	-0.06%
2020/09/11	3	52.40	0	0.00	52.70	3	3,368	0.09%
2020/09/10	11	52.40	0	0.00	52.30	11	3,385	0.32%
2020/09/09	1	51.90	0	0.00	52.10	1	3,405	0.03%
2020/09/08	1	52.30	1	52.70	52.30	0	3,422	0.00%
2020/09/04	14	52.52	2	52.40	52.50	12	3,478	0.34%
2020/09/03	1	53.60	1	54.10	53.30	0	3,473	0.00%
2020/09/02	5	53.40	3.8	53.24	53.40	1.2	3,466	0.03%
2020/09/01	11	52.75	1	52.70	53.00	10	3,495	0.29%
2020/08/31	1	52.20	0	0.00	52.20	1	3,513	0.03%
2020/08/28	1	52.80	0	0.00	53.00	1	3,494	0.03%
2020/08/27	4	52.90	1	53.00	53.10	3	3,529	0.09%
2020/08/26	15	52.90	15	53.00	53.30	0	3,540	0.00%
2020/08/25	2	53.00	1	52.90	53.10	1	3,558	0.03%
2020/08/24	11	51.98	0	0.00	52.10	11	3,587	0.31%
2020/08/21	9	51.90	0	0.00	51.80	9	3,590	0.25%
2020/08/20	7	51.44	5	51.38	51.20	2	3,581	0.06%
2020/08/19	0	0.00	1	53.80	53.50	-1	3,523	-0.03%
2020/08/18	1	53.70	1	53.80	54.00	0	3,510	0.00%
2020/08/17	1	53.90	1	54.10	54.30	0	3,521	0.00%
2020/08/14	1	53.40	0	0.00	53.60	1	3,521	0.03%
2020/08/13	7	53.20	12	53.18	53.10	-5	3,519	-0.14%
2020/08/12	5	53.44	0	0.00	53.60	5	3,485	0.14%
2020/08/11	5	53.94	0	0.00	53.70	5	3,501	0.14%
2020/08/10	2	54.40	0	0.00	54.40	2	3,522	0.06%
2020/08/07	43	54.16	40	54.10	54.30	3	3,561	0.08%
2020/08/06	7	54.64	0	0.00	54.80	7	3,566	0.20%
2020/08/05	2	54.80	1	54.70	54.50	1	3,592	0.03%
2020/08/03	4	54.28	0	0.00	53.90	4	3,640	0.11%
2020/07/31	46	54.46	41	54.50	54.20	5	3,640	0.14%
2020/07/30	1	53.90	0	0.00	54.80	1	3,669	0.03%
2020/07/29	21	53.87	20.7	53.60	53.70	0.3	3,676	0.01%
2020/07/28	20	54.19	8	54.08	53.60	12	3,734	0.32%
2020/07/27	5	53.68	4	54.05	53.60	1	3,923	0.03%
2020/07/24	8	54.38	4	54.40	54.20	4	3,912	0.10%
2020/07/23	20	55.42	16	55.43	55.30	4	3,881	0.10%
2020/07/22	58	57.87	72	57.89	58.00	-14	3,845	-0.36%
2020/07/21	15	57.32	6	57.27	57.60	9	3,757	0.24%
2020/07/20	28	57.36	0	0.00	56.90	28	3,695	0.76%
2020/07/17	65	57.82	43	57.56	57.70	22	3,632	0.61%
2020/07/16	40	57.45	45	57.78	58.00	-5	3,580	-0.14%
2020/07/15	18	57.55	0	0.00	57.20	18	3,552	0.51%
2020/07/14	3	57.90	1	58.50	57.70	2	3,530	0.06%
2020/07/13	0	0.00	36	57.68	58.00	-36	3,522	-1.02%
2020/07/10	25	57.14	20	57.10	57.10	5	3,528	0.14%
2020/07/09	0.1	58.00	0	0.00	58.00	0.1	3,536	0.00%
2020/07/08	7	57.80	26	58.16	58.20	-19	3,499	-0.54%
2020/07/07	5	57.98	6	58.62	57.90	-1	3,496	-0.03%
2020/07/06	5	58.00	0	0.00	57.80	5	3,540	0.14%
2020/07/03	2	57.15	3	56.97	57.00	-1	3,549	-0.03%
2020/07/02	6	56.97	7	57.07	57.40	-1	3,543	-0.03%
2020/07/01	7	57.24	32	57.46	57.00	-25	3,542	-0.71%
2020/06/30	31	55.98	37	56.14	56.50	-6	3,455	-0.17%
2020/06/29	20	55.25	15	55.29	55.20	5	3,419	0.15%
2020/06/24	26	55.77	28	55.89	55.90	-2	3,392	-0.06%
2020/06/23	1	54.40	4	54.93	54.70	-3	3,334	-0.09%
2020/06/22	7	54.19	1	54.20	54.40	6	3,338	0.18%
2020/06/19	2	54.45	1	54.30	54.10	1	3,365	0.03%
2020/06/18	3	54.70	6.3	54.96	55.20	-3.3	3,317	-0.10%
2020/06/17	0	0.00	1	54.90	54.50	-1	3,313	-0.03%
2020/06/16	7	53.89	1	54.40	54.10	6	3,379	0.18%
2020/06/15	1	53.60	19	53.76	53.10	-18	3,485	-0.52%
2020/06/12	7	53.60	2	53.65	53.80	5	3,523	0.14%
2020/06/11	1	54.50	2	54.50	54.50	-1	3,600	-0.03%
2020/06/10	0	0.00	1	55.70	55.70	-1	3,628	-0.03%
2020/06/09	0	0.00	1	55.50	55.40	-1	3,744	-0.03%
2020/06/08	15	55.47	0	0.00	55.80	15	3,846	0.39%
2020/06/04	1	55.20	1	55.60	55.20	0	3,822	0.00%
2020/06/03	3	55.10	2	55.00	55.20	1	3,835	0.03%
2020/06/02	2	54.30	0	0.00	54.30	2	3,837	0.05%
2020/06/01	2	54.00	11	54.26	54.00	-9	3,825	-0.24%
2020/05/29	11	53.40	0	0.00	53.90	11	3,823	0.29%
2020/05/28	2	53.70	12	54.50	53.70	-10	3,791	-0.26%
2020/05/26	0	0.00	4	54.03	54.00	-4	3,853	-0.10%
2020/05/25	2	52.50	10	53.22	53.20	-8	3,859	-0.21%
2020/05/22	47	54.23	40	53.60	53.60	7	3,860	0.18%
2020/05/21	2	54.90	20	54.96	55.10	-18	3,856	-0.47%
2020/05/20	0	0.00	18	54.76	54.70	-18	3,844	-0.47%
2020/05/19	0	0.00	1	54.30	54.50	-1	3,843	-0.03%
2020/05/18	31	53.51	34	53.98	53.70	-3	3,845	-0.08%
2020/05/15	6	54.82	2	54.20	54.80	4	3,815	0.10%
2020/05/14	12	55.66	0	0.00	55.50	12	3,778	0.32%
2020/05/13	4	56.50	16	56.60	56.80	-12	3,739	-0.32%
2020/05/12	9	56.62	23	56.66	56.50	-14	3,743	-0.37%
2020/05/11	3	57.60	9	57.38	57.40	-6	3,742	-0.16%
2020/05/08	13.6	56.27	1	56.30	56.20	12.6	3,714	0.34%
2020/05/07	27	56.09	3	56.17	56.00	24	3,679	0.65%
2020/05/06	21	56.07	0.2	55.80	55.50	20.8	3,663	0.57%
2020/05/05	1	55.80	7	56.07	55.90	-6	3,633	-0.17%
2020/05/04	23	55.56	6	56.05	56.30	17	3,626	0.47%
2020/04/30	45	57.77	5	57.84	57.60	40	3,581	1.12%
2020/04/29	8	54.99	3	55.00	54.90	5	3,414	0.15%
2020/04/28	20	54.77	16	54.61	54.60	4	3,425	0.12%
2020/04/27	0	54.60	2	54.70	54.60	-2	3,521	-0.06%
2020/04/24	3	53.77	3.8	53.80	53.60	-0.8	3,505	-0.02%
2020/04/22	3	52.43	4	53.15	53.10	-1	3,514	-0.03%
2020/04/21	15	52.70	10	52.50	52.40	5	3,505	0.14%
2020/04/20	1	54.30	0	0.00	54.40	1	3,478	0.03%
2020/04/17	2	54.25	12	54.90	54.50	-10	3,472	-0.29%
2020/04/16	7	54.03	1	54.50	54.00	6	3,419	0.18%
2020/04/15	12	54.41	3	54.60	54.50	9	3,391	0.27%
2020/04/14	3	54.13	0	0.00	54.30	3	3,367	0.09%
2020/04/13	9	53.93	0	0.00	53.50	9	3,353	0.27%
2020/04/10	33	54.13	30	54.27	54.30	3	3,367	0.09%
2020/04/09	42	55.27	42	55.45	54.80	0	3,354	0.00%
2020/04/08	0	0.00	21	52.24	53.40	-21	3,239	-0.65%
2020/04/07	4	50.73	3	51.20	51.20	1	3,189	0.03%
2020/04/06	1	49.25	2	49.68	49.95	-1	3,167	-0.03%
2020/04/01	2	49.05	1	49.20	49.00	1	3,164	0.03%
2020/03/30	1	49.10	5.1	49.10	49.25	-4.1	3,144	-0.13%
2020/03/27	4	49.88	4	50.31	49.55	0	3,154	0.00%
2020/03/26	5	49.73	3	50.02	49.65	2	3,135	0.06%
2020/03/25	2	50.20	0	0.00	49.95	2	3,165	0.06%
2020/03/24	1	48.55	10	48.64	48.75	-9	3,153	-0.29%
2020/03/23	20	47.30	1	47.45	46.95	19	3,187	0.60%
2020/03/20	18	48.86	10	49.08	49.50	8	3,220	0.25%
2020/03/19	2	47.30	13	47.72	46.20	-11	3,172	-0.35%
2020/03/18	3	50.13	3	50.37	50.00	0	3,119	0.00%
2020/03/17	2	50.35	3	50.60	51.00	-1	3,177	-0.03%
2020/03/16	1	52.30	3	51.90	52.00	-2	3,134	-0.06%
2020/03/13	4	51.45	5	50.44	53.30	-1	3,082	-0.03%
2020/03/12	10	55.35	9.1	55.00	55.20	0.9	2,982	0.03%
2020/03/11	1	58.10	2	58.20	58.10	-1	2,899	-0.03%
2020/03/10	7	58.17	9.1	58.25	58.10	-2.1	2,910	-0.07%
2020/03/09	2	58.05	7	57.99	58.50	-5	2,907	-0.17%
2020/03/06	26	58.69	0	0.00	58.50	26	2,863	0.91%
2020/03/05	1	59.80	3	59.80	59.90	-2	2,843	-0.07%
2020/03/04	4	59.08	0	0.00	59.00	4	2,858	0.14%
2020/03/02	4	58.78	0.1	58.90	58.70	3.9	2,850	0.14%
2020/02/27	2	59.55	18	59.62	59.50	-16	2,885	-0.55%
2020/02/24	4	60.00	2	60.10	60.10	2	2,888	0.07%
2020/02/20	4	60.70	0	0.00	60.70	4	2,941	0.14%
2020/02/18	7	60.39	0	0.00	60.40	7	2,976	0.24%
2020/02/17	0	0.00	1	60.90	60.60	-1	3,025	-0.03%
2020/02/14	0	0.00	2	61.30	61.20	-2	3,032	-0.07%
2020/02/13	3	61.10	1	61.40	61.30	2	3,058	0.07%
2020/02/12	6	61.08	2	61.25	61.20	4	3,074	0.13%
2020/02/11	2	60.60	0	0.00	60.60	2	3,095	0.06%
2020/02/10	6	60.43	6	60.45	60.40	0	3,125	0.00%
2020/02/07	0	0.00	22	61.00	61.40	-22	3,186	-0.69%
2020/02/04	0	0.00	1	61.00	61.00	-1	3,554	-0.03%
2020/02/03	6	59.10	0	0.00	59.30	6	3,564	0.17%
2020/01/30	7	60.71	4	60.10	59.80	3	3,507	0.09%
2020/01/20	1	66.20	2	66.30	65.90	-1	3,396	-0.03%
2020/01/16	3	65.23	2	65.10	65.20	1	3,385	0.03%
2020/01/14	0	0.00	7.2	65.50	65.60	-7.2	3,430	-0.21%
2020/01/13	1	65.00	0.1	65.00	65.00	0.9	3,435	0.03%
2020/01/08	2	64.25	1	64.60	64.30	1	3,487	0.03%
2020/01/07	1	64.70	0	0.00	65.00	1	3,466	0.03%
2020/01/06	1	65.50	0	0.00	65.30	1	3,461	0.03%
2020/01/03	0	0.00	21	66.75	66.60	-21	3,467	-0.61%
2020/01/02	1	66.30	0	0.00	66.30	1	3,487	0.03%
2019/12/31	2	66.20	0	0.00	66.20	2	3,517	0.06%
2019/12/30	4	66.88	0	0.00	66.60	4	3,513	0.11%
2019/12/27	2	67.35	0	0.00	67.00	2	3,513	0.06%
2019/12/25	0	0.00	1	67.00	67.50	-1	3,498	-0.03%
2019/12/24	5	67.50	0	0.00	67.00	5	3,508	0.14%
2019/12/23	6	67.27	2	67.50	67.60	4	3,526	0.11%
2019/12/20	0	0.00	30	67.60	67.60	-30	3,554	-0.84%
2019/12/19	7	68.66	8.7	68.72	68.60	-1.7	3,560	-0.05%
2019/12/18	10	68.80	6	68.78	69.10	4	3,545	0.11%
2019/12/17	21	68.48	16	68.41	68.80	5	3,610	0.14%
2019/12/16	3	69.20	1	69.40	69.20	2	3,592	0.06%
2019/12/13	7	69.49	7	69.10	68.80	0	3,596	0.00%
2019/12/12	16	69.55	13.2	69.32	68.80	2.8	3,555	0.08%
2019/12/11	5	68.82	5	68.60	68.80	0	3,452	0.00%
2019/12/09	1	68.00	2	67.80	67.90	-1	3,437	-0.03%
2019/12/05	0	0.00	2	67.45	67.50	-2	3,385	-0.06%
2019/12/04	0	0.00	1	67.00	67.10	-1	3,370	-0.03%
2019/12/03	0	0.00	1.2	67.00	67.00	-1.2	3,372	-0.03%
2019/11/29	1	66.60	1	67.10	66.60	0	3,357	0.00%
2019/11/27	1	68.40	1	68.30	68.10	0	3,354	0.00%
2019/11/26	0	0.00	7	67.90	68.50	-7	3,338	-0.21%
2019/11/25	5	67.00	0	0.00	67.20	5	3,265	0.15%
2019/11/22	0	0.00	1	67.00	67.40	-1	3,274	-0.03%
2019/11/21	1	66.60	3	67.13	67.20	-2	3,261	-0.06%
2019/11/20	1	66.90	0	0.00	67.20	1	3,263	0.03%
2019/11/19	2	67.00	1	67.00	67.20	1	3,257	0.03%
2019/11/18	2	65.80	3.1	66.40	66.70	-1.1	3,230	-0.03%
2019/11/15	0	0.00	1	65.30	65.40	-1	3,207	-0.03%
2019/11/14	3	65.43	1	65.20	65.00	2	3,202	0.06%
2019/11/13	11	66.00	0	0.00	65.90	11	3,179	0.35%
2019/11/12	1	65.80	3	66.13	66.80	-2	3,190	-0.06%
2019/11/11	0	0.00	6	65.80	65.90	-6	3,172	-0.19%
2019/11/08	5	68.06	7	67.00	67.00	-2	3,142	-0.06%
2019/11/07	33	66.80	8	66.88	66.70	25	3,104	0.81%
2019/11/06	3	67.83	3	67.77	67.50	0	3,073	0.00%
2019/11/05	47.3	68.69	7	68.66	68.90	40.3	3,033	1.33%
2019/11/04	67.4	68.07	13	68.04	69.30	54.4	2,979	1.83%
2019/11/01	6	66.43	15	66.86	67.30	-9	2,808	-0.32%
2019/10/31	0	0.00	2	65.40	65.20	-2	2,718	-0.07%
2019/10/29	31.1	65.41	60	65.18	65.40	-28.9	2,737	-1.06%
2019/10/28	9	64.88	0	0.00	64.90	9	2,706	0.33%
2019/10/25	3	64.67	56	64.97	64.70	-53	2,717	-1.95%
2019/10/24	1	65.30	3	65.43	65.30	-2	2,707	-0.07%
2019/10/23	22	65.52	0.2	65.30	65.40	21.8	2,745	0.79%
2019/10/22	66	65.84	4	66.25	65.70	62	2,779	2.23%
2019/10/21	0	0.00	81	65.23	65.60	-81	2,781	-2.91%
2019/10/18	2	65.40	5	65.12	65.10	-3	2,783	-0.11%
2019/10/17	1	65.00	47	65.01	65.20	-46	2,780	-1.65%
2019/10/16	0	0.00	1	64.50	64.50	-1	2,760	-0.04%
2019/10/15	21	63.81	1	64.00	64.00	20	2,766	0.72%
2019/10/14	100	63.73	1	64.10	63.90	99	2,818	3.51%
2019/10/09	9	63.37	0	0.00	63.00	9	2,835	0.32%
2019/10/08	0	0.00	2	64.65	64.50	-2	2,855	-0.07%
2019/10/07	2	63.45	0	0.00	63.50	2	2,938	0.07%
2019/10/04	2	64.55	2	64.60	64.80	0	2,897	0.00%
2019/10/03	2	64.80	0	0.00	64.80	2	2,895	0.07%
2019/10/02	0	0.00	1	65.50	65.70	-1	2,886	-0.03%
2019/10/01	0	0.00	1	64.90	65.50	-1	2,878	-0.03%
2019/09/25	0	0.00	1	65.70	66.00	-1	2,787	-0.04%
2019/09/24	0	0.00	1	65.90	66.40	-1	2,755	-0.04%
2019/09/23	1	65.80	20	65.70	65.90	-19	2,699	-0.70%
2019/09/20	8	66.01	1	66.50	65.60	7	2,699	0.26%
2019/09/19	0	0.00	2	65.05	64.90	-2	2,559	-0.08%
2019/09/18	1	63.70	4	64.68	64.80	-3	2,524	-0.12%
2019/09/17	23.2	63.78	0	0.00	63.80	23.2	2,479	0.94%
2019/09/16	0	0.00	2	64.55	64.70	-2	2,502	-0.08%
2019/09/12	1	64.30	2	64.10	64.30	-1	2,507	-0.04%
2019/09/11	3	63.70	5	63.60	63.60	-2	2,484	-0.08%
2019/09/10	4	63.40	0	0.00	63.40	4	2,484	0.16%
2019/09/09	1	63.30	0	0.00	63.40	1	2,496	0.04%
2019/09/06	1	63.40	11	63.67	63.40	-10	2,511	-0.40%
2019/09/05	5	63.30	2	63.75	63.30	3	2,502	0.12%
2019/09/04	3	62.80	3	62.97	63.20	0	2,493	0.00%
2019/09/03	3	62.80	0	0.00	62.50	3	2,487	0.12%
2019/09/02	1	63.30	4	63.33	63.50	-3	2,485	-0.12%
2019/08/30	1	62.90	2	62.45	63.40	-1	2,492	-0.04%
2019/08/29	3	61.87	0	0.00	62.20	3	2,467	0.12%
2019/08/28	3	62.57	0	0.00	62.20	3	2,465	0.12%
2019/08/27	1	62.60	0	0.00	63.20	1	2,451	0.04%
2019/08/26	2	62.90	0	0.00	62.70	2	2,446	0.08%
2019/08/23	0	0.00	2	64.25	64.30	-2	2,455	-0.08%
2019/08/22	1	63.50	0	0.00	63.40	1	2,442	0.04%
2019/08/20	1	62.30	0	0.00	62.40	1	2,448	0.04%
2019/08/19	0	0.00	1	63.00	62.30	-1	2,435	-0.04%
2019/08/16	0	0.00	8	62.24	62.80	-8	2,439	-0.33%
2019/08/15	8	61.14	0	0.00	61.40	8	2,422	0.33%
2019/08/14	6	62.00	7	62.20	61.30	-1	2,408	-0.04%
2019/08/13	1	61.30	0	0.00	61.30	1	2,392	0.04%
2019/08/12	1	62.00	0	0.00	61.90	1	2,407	0.04%
2019/08/08	0	0.00	81.2	61.01	61.20	-81.2	2,405	-3.37%
2019/08/07	2	60.20	0	0.00	60.20	2	2,408	0.08%
2019/08/06	3	59.63	4	59.70	60.80	-1	2,402	-0.04%
2019/08/05	11	60.42	14	60.65	60.50	-3	2,382	-0.13%
2019/08/02	31	62.00	29	61.41	61.30	2	2,362	0.08%
2019/08/01	13	63.55	13	63.98	63.60	0	2,349	0.00%
2019/07/30	16	64.17	0	0.00	64.30	16	2,302	0.69%
2019/07/29	0	0.00	2	64.50	64.80	-2	2,330	-0.09%
2019/07/26	37	64.10	1	64.10	64.30	36	2,315	1.55%
2019/07/25	27	63.91	4	64.00	64.60	23	2,319	0.99%
2019/07/24	1	67.00	9	66.84	66.70	-8	2,282	-0.35%
2019/07/23	0	0.00	80	67.41	67.30	-80	2,217	-3.61%
2019/07/22	1	67.50	13	67.20	67.50	-12.1	2,195	-0.55%
2019/07/19	0	0.00	1	67.10	67.00	-1	2,171	-0.05%
2019/07/18	1	66.70	0.1	66.80	66.80	0.9	2,149	0.04%
2019/07/17	0.2	66.80	0	0.00	66.80	0.2	2,178	0.01%
2019/07/16	3	67.07	3	67.00	67.10	0	2,170	0.00%
2019/07/15	0	0.00	1	66.00	66.10	-1	2,153	-0.05%
2019/07/12	4	66.25	3	66.10	66.10	1	2,251	0.04%
2019/07/11	3	65.27	4	65.93	65.90	-1	2,258	-0.04%
2019/07/10	1.2	64.00	1	64.00	64.20	0.2	2,213	0.01%
2019/07/09	0.1	63.60	2	63.90	63.60	-1.9	2,300	-0.08%
2019/07/05	7	64.60	0	0.00	64.60	7	2,382	0.29%
2019/07/04	1.3	64.35	0	0.00	64.40	1.3	2,475	0.05%
2019/07/03	1	64.00	0	0.00	64.10	1	2,500	0.04%
2019/07/02	0	0.00	1	64.00	64.10	-1	2,604	-0.04%
2019/07/01	4	63.90	12	64.01	64.10	-8	2,643	-0.30%
2019/06/27	0	0.00	2	63.85	63.40	-2	2,856	-0.07%
2019/06/21	1	63.50	3	63.83	64.20	-2	2,957	-0.07%
2019/06/20	13	63.40	5	63.30	63.60	8	2,925	0.27%
2019/06/19	10	62.11	0	0.00	62.10	10	2,921	0.34%
2019/06/18	2	61.10	0	0.00	61.40	2	2,912	0.07%
2019/06/17	9	61.69	20	61.90	61.80	-11	2,902	-0.38%
2019/06/14	0	0.00	2	62.00	62.10	-2	2,889	-0.07%
2019/06/12	1	61.40	0	0.00	61.80	1	3,043	0.03%
2019/06/11	0	0.00	1	62.00	61.90	-1	3,037	-0.03%
2019/06/10	12	61.65	1	61.80	61.70	11	3,047	0.36%
2019/06/06	0	0.00	1	61.30	61.10	-1	3,063	-0.03%
2019/06/05	2	61.65	3	61.93	61.50	-1	3,074	-0.03%
2019/06/03	14	61.34	15	61.89	61.90	-1	3,089	-0.03%
2019/05/31	4	61.45	0	0.00	61.50	4	3,098	0.13%
2019/05/30	1	60.80	0	0.00	60.90	1	3,080	0.03%
2019/05/29	1	60.20	1	60.20	60.30	0	3,103	0.00%
2019/05/23	2	60.70	3	60.40	60.70	-1	3,155	-0.03%
2019/05/22	5	61.06	1	61.10	61.00	4	3,152	0.13%
2019/05/21	5	61.30	0	0.00	61.60	5	3,173	0.16%
2019/05/20	30	61.20	5	60.98	61.00	25	3,164	0.79%
2019/05/17	67	61.09	0	0.00	60.70	67	3,173	2.11%
2019/05/15	10	62.79	6	62.90	62.70	4	3,145	0.13%
2019/05/14	1	63.50	2	62.90	63.30	-1	3,151	-0.03%
2019/05/10	1	66.60	0	0.00	66.20	1	3,151	0.03%
2019/05/09	4	66.58	0	0.00	66.10	4	3,183	0.13%
2019/05/08	2	67.70	0	0.00	67.70	2	3,142	0.06%
2019/05/07	0	0.00	36	68.53	69.40	-36	3,141	-1.15%
2019/05/06	11	67.33	6	68.03	67.30	5	3,145	0.16%
2019/05/03	0	0.00	3	69.80	70.00	-3	3,111	-0.10%
2019/05/02	24	69.00	1	69.30	69.40	23	3,103	0.74%
2019/04/30	0	0.00	10	68.80	69.20	-10	3,097	-0.32%
2019/04/29	5	69.00	1	69.00	69.40	4	3,111	0.13%
2019/04/26	1	69.10	2	69.35	68.90	-1	3,156	-0.03%
2019/04/25	0	0.00	7	70.10	69.80	-7	3,184	-0.22%
2019/04/23	1	69.70	0	0.00	70.00	1	3,261	0.03%
2019/04/19	2	70.10	1	71.80	70.00	1	3,250	0.03%
2019/04/18	11	72.03	7	75.00	71.10	4	3,247	0.12%
2019/04/17	10	72.00	6	72.13	72.00	4	3,148	0.13%
2019/04/16	9	71.07	6	71.33	71.20	3	3,099	0.10%
2019/04/15	7	71.11	3	70.47	71.10	4	3,044	0.13%
2019/04/12	3	68.00	2	68.40	68.50	1	2,972	0.03%
2019/04/11	0	0.00	5	67.40	67.30	-5	2,906	-0.17%
2019/04/10	10	67.45	4	66.95	67.30	6	2,869	0.21%
2019/04/09	11	66.43	1	66.50	66.80	10	2,774	0.36%
2019/04/08	0	0.00	1	65.20	66.70	-1	2,753	-0.04%
2019/04/03	10	64.50	3	64.70	65.00	7	2,644	0.26%
2019/04/02	11	64.64	8	64.64	64.80	3	2,605	0.12%
2019/04/01	20	64.27	25	63.97	63.80	-5	2,515	-0.20%
2019/03/28	2	62.05	0	0.00	62.00	2	2,322	0.09%
2019/03/27	5	62.08	0	0.00	61.90	5	2,298	0.22%
2019/03/25	5	61.56	2	61.60	61.80	3	2,271	0.13%
2019/03/22	4	62.75	1	62.60	62.60	3	2,252	0.13%
2019/03/21	1	63.20	7	63.59	63.60	-6	2,241	-0.27%
2019/03/20	2	63.30	2	63.10	63.10	0	2,269	0.00%
2019/03/19	1	62.50	5	62.76	63.00	-4	2,303	-0.17%
2019/03/18	3.7	62.55	1	62.60	62.50	2.7	2,379	0.11%
2019/03/13	0	0.00	1	61.50	61.70	-1	2,263	-0.04%
2019/03/12	0	0.00	1	61.60	61.40	-1	2,262	-0.04%
2019/03/11	4	61.05	0.1	61.30	61.10	3.9	2,287	0.17%
2019/03/08	1	61.00	0	0.00	61.00	1	2,343	0.04%
2019/03/07	1	61.60	0	0.00	61.60	1	2,533	0.04%
2019/03/05	0	0.00	4	61.80	61.90	-4	2,630	-0.15%
2019/03/04	1	61.90	0	0.00	62.20	1	2,653	0.04%
2019/02/26	1	62.60	0	0.00	62.60	1	2,632	0.04%
2019/02/25	0	0.00	4.3	63.26	63.50	-4.3	2,614	-0.16%
2019/02/22	0	0.00	1	62.10	62.30	-1	2,616	-0.04%
2019/02/21	1	62.10	0	0.00	62.20	1	2,656	0.04%
2019/02/20	0	0.00	2	62.00	62.00	-2	2,649	-0.08%
2019/02/19	4	60.65	40	60.80	60.90	-36	2,671	-1.35%
2019/02/18	11	60.02	0	0.00	60.20	11	2,725	0.40%
2019/02/15	0	0.00	7	60.64	60.30	-7	2,726	-0.26%
2019/02/14	0	0.00	1	61.00	61.20	-1	2,754	-0.04%
2019/02/13	0	0.00	6	60.70	61.20	-6	2,788	-0.22%
2019/01/30	2	58.95	0	0.00	59.20	2	2,739	0.07%
2019/01/28	15	59.00	2	59.20	59.30	13	2,712	0.48%
2019/01/25	4	58.70	2	58.80	58.50	2	2,709	0.07%
2019/01/21	10	59.20	2	59.15	59.20	8	2,717	0.29%
2019/01/18	4	58.48	0	0.00	58.60	4	2,721	0.15%
2019/01/17	7	57.96	1	58.40	57.90	6	2,715	0.22%
2019/01/16	0	0.00	0.1	58.00	57.80	-0.1	2,703	0.00%
2019/01/15	7	58.03	6	57.83	57.80	1	2,710	0.04%
2019/01/14	4	58.00	0	0.00	57.80	4	2,683	0.15%
2019/01/10	20	58.21	0	0.00	58.30	20	2,715	0.74%
2019/01/09	0	0.00	6	59.78	59.20	-6	2,704	-0.22%
2019/01/07	0	0.00	1	59.80	58.90	-1	2,715	-0.04%
2019/01/04	3	58.50	6	58.77	58.90	-3	2,752	-0.11%
2019/01/02	2	60.00	0	0.00	60.10	2	2,909	0.07%
2018/12/27	10	60.50	0	0.00	60.30	10	2,952	0.34%
2018/12/25	1	60.00	0	0.00	60.20	1	2,954	0.03%
2018/12/22	2	60.20	0	0.00	60.20	2	2,964	0.07%
2018/12/21	0	0.00	1	60.20	60.70	-1	3,004	-0.03%
2018/12/20	0	0.00	1	60.30	60.30	-1	2,994	-0.03%
2018/12/19	10	60.40	12	60.68	61.00	-2	2,996	-0.07%
2018/12/18	2	60.15	0	0.00	60.30	2	3,029	0.07%
2018/12/14	1	60.90	0	0.00	60.90	1	3,075	0.03%
2018/12/13	1	60.40	6	61.10	61.30	-5	3,065	-0.16%
2018/12/12	1	61.00	5	60.36	61.00	-4	3,043	-0.13%
2018/12/11	8	59.45	6	59.82	59.80	2	3,016	0.07%
2018/12/10	4	61.35	2	61.50	61.00	2	2,957	0.07%
2018/12/07	1	61.60	10	61.99	62.20	-9	2,971	-0.30%
2018/12/06	6	60.87	1	60.90	61.50	5	3,007	0.17%
2018/12/05	2	61.80	0	0.00	62.00	2	2,967	0.07%
2018/12/04	5	63.20	4	63.23	62.80	1	3,000	0.03%
2018/12/03	14	62.99	10	63.10	63.30	4	3,000	0.13%
2018/11/30	10	61.33	0.6	62.00	62.20	9.4	2,962	0.32%
2018/11/29	13	62.41	13	61.69	61.30	0	2,796	0.00%
2018/11/28	10	61.50	21	62.42	62.10	-11	2,739	-0.40%
2018/11/27	4	60.98	1	61.20	61.20	3	2,710	0.11%
2018/11/26	2	61.65	1	61.90	61.60	1	2,706	0.04%
2018/11/21	23	61.13	25	61.19	61.20	-2	2,730	-0.07%
2018/11/20	11	61.38	0	0.00	61.80	11	2,690	0.41%
2018/11/19	2	62.20	0	0.00	62.50	2	2,640	0.08%
2018/11/15	2	62.50	1	62.90	62.90	1	2,650	0.04%
2018/11/13	0	0.00	1	64.20	65.20	-1	2,602	-0.04%
2018/11/12	4	64.80	3	64.40	64.20	1	2,577	0.04%
2018/11/09	0	0.00	1	66.70	67.20	-1	2,556	-0.04%
2018/11/08	0	0.00	1	67.00	66.60	-1	2,571	-0.04%
2018/11/05	0.5	66.60	0	0.00	66.30	0.5	2,613	0.02%
2018/11/02	0	0.00	1	66.50	66.70	-1	2,624	-0.04%
2018/11/01	4	66.20	1	65.60	66.00	3	2,627	0.11%
2018/10/31	0	0.00	4	65.15	65.60	-4	2,634	-0.15%
2018/10/29	0	0.00	1	64.20	64.40	-1	2,627	-0.04%
2018/10/26	0	0.00	2	64.40	64.00	-2	2,630	-0.08%
2018/10/25	3	63.70	0	0.00	63.80	3	2,632	0.11%
2018/10/24	1	65.40	0	0.00	65.00	1	2,626	0.04%
2018/10/23	4	66.50	0	0.00	65.00	4	2,615	0.15%
2018/10/22	1	66.40	1	67.90	68.30	0	2,592	0.00%
2018/10/19	1	66.30	3	65.73	67.10	-2	2,599	-0.08%
2018/10/18	0	0.00	2	66.20	66.30	-2	2,602	-0.08%
2018/10/16	2	65.25	0	0.00	65.20	2	2,760	0.07%
2018/10/15	2	65.00	0	0.00	65.10	2	2,785	0.07%
2018/10/12	14	64.99	1	65.30	65.60	13	2,817	0.46%
2018/10/11	20	65.44	4.1	64.34	64.00	15.9	2,844	0.56%
2018/10/09	5	71.02	0	0.00	70.80	5	2,746	0.18%
2018/10/08	1	71.70	5	72.60	71.80	-4	2,745	-0.15%
2018/10/05	3	71.80	0	0.00	72.10	3	2,753	0.11%
2018/10/04	1	73.40	0	0.00	73.20	1	2,746	0.04%
2018/10/01	0	0.00	2	75.20	75.20	-2	2,753	-0.07%
2018/09/28	2	74.75	0	0.00	74.50	2	2,776	0.07%
2018/09/27	0	0.00	2	74.40	74.50	-2	2,759	-0.07%
2018/09/25	1	74.10	0	0.00	74.50	1	2,751	0.04%
2018/09/21	1	72.80	0	0.00	73.00	1	2,736	0.04%
2018/09/20	1	72.70	0	0.00	72.60	1	2,752	0.04%
2018/09/17	2	73.70	0	0.00	73.70	2	2,772	0.07%
2018/09/14	4	75.05	2	74.90	74.70	2	2,778	0.07%
2018/09/13	1	74.30	1	74.30	74.30	0	2,800	0.00%
2018/09/12	1	74.00	0	0.00	73.20	1	2,804	0.04%
2018/09/11	2	73.65	2	73.90	74.90	0	2,780	0.00%
2018/09/10	8	73.76	1	73.50	73.50	7	2,801	0.25%
2018/09/07	2	76.15	0	0.00	75.10	2	2,805	0.07%
2018/09/06	6	76.62	1	77.40	76.80	5	2,777	0.18%
2018/09/05	1	77.00	0	0.00	77.00	1	2,752	0.04%
2018/08/29	1	77.90	3	78.50	78.10	-2	2,803	-0.07%
2018/08/28	0	0.00	9	77.90	78.00	-9	2,797	-0.32%
2018/08/22	0	0.00	3	77.47	77.70	-3	2,907	-0.10%
2018/08/21	0	0.00	1	76.70	76.60	-1	2,854	-0.04%
2018/08/16	3	75.00	2	73.90	75.40	1	2,907	0.03%
2018/08/15	7	73.79	0	0.00	73.50	7	2,892	0.24%
2018/08/14	3.9	74.68	6	74.80	74.40	-2.1	2,884	-0.07%
2018/08/13	1	75.50	0	0.00	75.80	1	2,874	0.03%
2018/08/10	0.3	77.70	0	0.00	77.60	0.3	2,860	0.01%
2018/08/09	10	77.20	0	0.00	77.10	10	2,871	0.35%
2018/08/07	0	0.00	3	77.80	77.40	-3	2,934	-0.10%
2018/08/06	0	0.00	1	77.60	77.70	-1	2,953	-0.03%
2018/08/03	0	0.00	1	76.70	77.00	-1	2,964	-0.03%
2018/08/02	1	76.60	5	76.50	76.50	-4	2,963	-0.13%
2018/08/01	0	0.00	6	76.73	77.20	-6	2,958	-0.20%
2018/07/30	8	76.03	0	0.00	76.40	8	2,933	0.27%
2018/07/27	1	76.20	4	76.10	75.60	-3	2,917	-0.10%
2018/07/26	3	75.80	0	0.00	76.30	3	2,895	0.10%
2018/07/25	8	76.01	2	76.25	75.80	6	2,889	0.21%
2018/07/24	18.1	79.33	9	79.27	80.00	9.1	2,837	0.32%
2018/07/23	3	78.50	2	78.60	78.80	1	2,711	0.04%
2018/07/19	0	0.00	4	78.30	78.40	-4	2,671	-0.15%
2018/07/18	0	0.00	3	77.13	77.50	-3	2,648	-0.11%
2018/07/17	2	75.90	3	75.93	75.60	-1	2,580	-0.04%
2018/07/16	2	75.75	26	75.94	75.50	-24	2,560	-0.94%
2018/07/13	1	74.50	8	74.93	75.20	-7	2,578	-0.27%
2018/07/11	0	0.00	3	74.00	73.80	-3	2,627	-0.11%
2018/07/10	0	0.00	6	73.50	73.60	-6	2,630	-0.23%
2018/07/09	0	0.00	3	73.23	72.90	-3	2,639	-0.11%
2018/07/06	0	0.00	5	72.28	72.60	-5	2,650	-0.19%
2018/07/05	0	0.00	3	72.80	72.70	-3	2,658	-0.11%
2018/07/04	0	0.00	3	73.27	73.20	-3	2,677	-0.11%
2018/07/03	7	73.06	0	0.00	73.00	7	2,744	0.26%
2018/07/02	1	73.40	0	0.00	73.20	1	2,758	0.04%
2018/06/29	1	72.70	6	74.08	74.60	-5	2,737	-0.18%
2018/06/28	1	72.20	0	0.00	72.30	1	2,698	0.04%
2018/06/27	4	72.55	4	72.15	72.50	0	2,742	0.00%
2018/06/26	9	72.12	3	72.73	72.50	6	2,738	0.22%
2018/06/25	3	72.83	0	0.00	72.80	3	2,720	0.11%
2018/06/22	9	73.23	0	0.00	73.30	9	2,716	0.33%
2018/06/21	3	74.10	0	0.00	74.00	3	2,690	0.11%
2018/06/20	5	74.16	0	0.00	74.20	5	2,712	0.18%
2018/06/19	7	74.76	3	75.10	74.70	4	2,717	0.15%
2018/06/14	15	75.77	2	75.85	75.40	13	2,675	0.49%
2018/06/13	1	76.90	0	0.00	76.90	1	2,662	0.04%
2018/06/12	2	76.50	2.1	76.47	76.70	-0.1	2,731	0.00%
2018/06/11	0	0.00	5	77.30	77.30	-5	2,758	-0.18%
2018/06/08	12	77.05	0	0.00	77.20	12	2,814	0.43%
2018/06/07	4	77.53	0	0.00	78.00	4	2,831	0.14%
2018/06/06	0	0.00	13	76.44	77.00	-13	2,826	-0.46%
2018/06/05	0	0.00	6	75.50	75.70	-6	2,811	-0.21%
2018/06/04	0	0.00	5	75.48	75.50	-5	2,800	-0.18%
2018/06/01	2	74.30	0	0.00	74.70	2	2,791	0.07%
2018/05/31	2	74.00	0	0.00	73.80	2	2,810	0.07%
2018/05/30	4	74.43	0.9	74.50	74.20	3.1	2,753	0.11%
2018/05/29	6	75.30	0	0.00	75.40	6	2,733	0.22%
2018/05/28	2	75.90	1	75.50	75.70	1	2,782	0.04%
2018/05/22	2	74.10	1	73.80	74.00	1	2,812	0.04%
2018/05/21	3	74.03	0	0.00	74.10	3	2,838	0.11%
2018/05/18	4	73.65	0	0.00	73.40	4	2,859	0.14%
2018/05/17	11	74.29	0	0.00	74.00	11	2,885	0.38%
2018/05/16	3	74.70	2	74.55	74.20	1	2,893	0.03%
2018/05/15	11	75.55	3	76.50	75.20	8	2,918	0.27%
2018/05/14	2	77.90	0	0.00	78.00	2	3,054	0.07%
2018/05/11	5	77.40	2	77.40	77.30	3	3,059	0.10%
2018/05/10	0	0.00	1	76.70	76.60	-1	3,081	-0.03%
2018/05/09	0	0.00	2	76.40	76.40	-2	3,120	-0.06%
2018/05/08	3	75.90	0	0.00	75.80	3	3,151	0.10%
2018/05/07	0	0.00	2	76.00	76.00	-2	3,203	-0.06%
2018/05/04	0	0.00	1	74.00	74.00	-1	3,241	-0.03%
2018/05/02	0	0.00	1	74.70	74.40	-1	3,305	-0.03%
2018/04/26	5	75.20	7	74.49	74.00	-2	3,351	-0.06%
2018/04/25	1	72.90	1	72.80	74.90	0	3,411	0.00%
2018/04/24	4	73.38	1	73.20	72.80	3	3,429	0.09%
2018/04/23	2	75.00	0.2	75.10	74.90	1.8	3,419	0.05%
2018/04/20	11	75.83	2	76.10	76.00	9	3,428	0.26%
2018/04/19	0	0.00	2	76.80	76.90	-2	3,439	-0.06%
2018/04/18	5	76.92	0	0.00	76.30	5	3,440	0.15%
2018/04/17	1	78.30	2	77.70	77.50	-1	3,405	-0.03%
2018/04/13	1	78.70	0	0.00	78.50	1	3,451	0.03%
2018/04/12	0	0.00	4	78.45	78.50	-4	3,452	-0.12%
2018/04/11	1	78.80	2.3	78.80	78.80	-1.3	3,453	-0.04%
2018/04/09	4	77.55	0	0.00	77.80	4	3,436	0.12%
2018/04/03	10	78.20	0	0.00	78.20	10	3,371	0.30%
2018/04/02	3	79.63	0	0.00	79.20	3	3,358	0.09%
2018/03/31	2	79.35	0	0.00	79.60	2	3,374	0.06%
2018/03/30	5	79.54	10	80.04	80.00	-5	3,364	-0.15%
2018/03/29	0	0.00	1	78.20	78.10	-1	3,343	-0.03%
2018/03/28	1	78.20	0	0.00	78.40	1	3,356	0.03%
2018/03/27	13	78.37	0	0.00	78.40	13	3,370	0.39%
2018/03/26	2	78.00	0	0.00	78.00	2	3,427	0.06%
2018/03/22	3	79.27	0.8	79.40	79.30	2.2	3,466	0.06%
2018/03/20	1	79.00	0	0.00	79.00	1	3,488	0.03%
2018/03/19	1	79.30	0	0.00	79.30	1	3,476	0.03%
2018/03/16	2	79.20	5	79.30	79.10	-3	3,490	-0.09%
2018/03/15	3	79.60	0	0.00	79.60	3	3,438	0.09%
2018/03/14	4	80.10	0	0.00	80.10	4	3,435	0.12%
2018/03/13	8	81.89	2	82.00	81.70	6	3,424	0.18%
2018/03/12	0	0.00	4.1	80.93	81.20	-4.1	3,469	-0.12%
2018/03/09	0	0.00	4	79.63	79.70	-4	3,486	-0.11%
2018/03/08	5	79.00	0	0.00	79.00	5	3,472	0.14%
2018/03/07	0	0.00	2	79.65	78.90	-2	3,486	-0.06%
2018/03/06	2	79.00	2	78.90	78.90	0	3,619	0.00%
2018/03/02	1	78.80	2	78.80	78.90	-1	3,779	-0.03%
2018/03/01	4	79.75	3	80.40	79.70	1	3,870	0.03%
2018/02/27	3.3	79.68	1	80.00	79.40	2.3	3,917	0.06%
2018/02/26	0	0.00	1	80.10	79.90	-1	3,930	-0.03%
2018/02/23	2	79.75	0	0.00	79.40	2	3,963	0.05%
2018/02/22	1	78.70	0	0.00	79.00	1	4,008	0.02%
2018/02/21	4	79.70	0	0.00	80.30	4	3,997	0.10%
2018/02/12	0	0.00	1	78.60	78.30	-1	4,036	-0.02%
2018/02/09	3	77.33	0	0.00	78.50	3	4,084	0.07%
2018/02/08	0	0.00	1	79.00	79.20	-1	4,135	-0.02%
2018/02/07	4	80.28	1	80.10	80.30	3	4,252	0.07%
2018/02/06	6	78.60	0	0.00	78.70	6	4,506	0.13%
2018/02/05	2	82.70	3	82.64	82.90	-1	4,409	-0.02%
2018/02/02	1	84.00	0	0.00	84.10	1	4,464	0.02%
2018/02/01	0	0.00	1	84.90	85.00	-1	4,546	-0.02%
2018/01/31	3	83.10	1	83.20	83.40	2	4,596	0.04%
2018/01/30	3	83.77	0	0.00	83.50	3	4,616	0.06%
2018/01/29	3	84.70	0	0.00	84.50	3	4,613	0.07%
2018/01/26	10	85.93	0	0.00	85.60	10	4,648	0.22%
2018/01/25	0	0.00	12	86.80	86.70	-12	4,642	-0.26%
2018/01/23	3	86.37	2.1	86.44	86.20	0.9	4,991	0.02%
2018/01/22	15	86.33	12	86.80	86.90	3	5,056	0.06%
2018/01/19	29	87.36	24	88.37	87.40	5	5,104	0.10%
2018/01/18	1	87.30	2	87.40	86.70	-1	5,113	-0.02%
2018/01/17	0	0.00	1	86.10	87.00	-1	5,111	-0.02%
2018/01/16	0	0.00	7	86.47	86.50	-7	5,143	-0.14%
2018/01/15	5	86.08	4	86.70	86.20	1	5,168	0.02%
2018/01/12	2	85.10	2	85.45	85.60	0	5,232	0.00%
2018/01/11	0	0.00	0.2	84.60	84.60	-0.2	5,265	0.00%
2018/01/10	7	84.63	2	85.15	84.10	5	5,311	0.09%
2018/01/09	1	85.30	3	86.20	85.50	-2	5,335	-0.04%
2018/01/05	0	0.00	3	84.97	85.30	-3	5,519	-0.05%
2018/01/04	2	84.60	0	0.00	85.10	2	5,855	0.03%
2018/01/03	1	84.80	7	85.09	85.10	-6	5,923	-0.10%