鴻準 (2354)-永豐金-桃園券商分點個股進出

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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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	8	61.68	18	61.69	60.70	-10	20,835	-0.05%
2024/05/02	35	60.74	16	60.78	60.70	19	20,678	0.09%
2024/04/30	31	61.75	17	61.81	61.60	14	20,587	0.07%
2024/04/29	19	63.03	57	63.27	62.40	-38	20,438	-0.19%
2024/04/26	33	61.75	33	61.71	61.40	0	19,997	0.00%
2024/04/25	50	61.36	13.1	61.04	60.90	36.9	19,794	0.19%
2024/04/24	63.7	62.10	132.1	62.15	62.00	-68.4	19,592	-0.35%	大賣/
2024/04/23	71.2	59.49	50.2	59.76	60.30	21	18,907	0.11%
2024/04/22	27.7	55.93	13	56.43	57.00	14.7	18,438	0.08%
2024/04/19	14.1	55.41	14	55.11	55.80	0.1	18,278	0.00%
2024/04/18	23.2	56.43	7	56.23	56.50	16.2	18,105	0.09%
2024/04/17	39	55.44	10.8	55.83	55.60	28.2	17,987	0.16%
2024/04/16	46	56.14	16	55.81	55.00	30	17,836	0.17%
2024/04/15	9	57.63	10	57.60	57.50	-1	17,596	-0.01%
2024/04/12	10.1	58.70	10	58.66	58.50	0.1	17,434	0.00%
2024/04/11	46.4	59.40	23.7	59.51	59.10	22.7	17,226	0.13%
2024/04/10	27.2	62.00	40.1	61.91	61.20	-12.9	16,729	-0.08%
2024/04/09	31.2	63.68	11.2	63.30	63.00	20.1	16,351	0.12%
2024/04/08	13.1	63.15	5.2	63.14	63.50	7.9	15,980	0.05%
2024/04/03	25.2	63.41	14.4	63.68	64.00	10.8	15,670	0.07%
2024/04/02	65	64.24	37.5	64.45	64.90	27.5	15,264	0.18%
2024/04/01	141.1	64.56	105.4	64.24	63.80	35.7	14,706	0.24%	大買/大賣/
2024/03/29	82.3	63.53	52	63.11	63.00	30.3	14,144	0.21%
2024/03/28	234.2	66.64	189.2	66.42	65.10	45	13,289	0.34%	大買/大賣/
2024/03/27	41.4	61.25	96.9	62.47	63.60	-55.5	10,914	-0.51%
2024/03/26	16.3	58.64	20.2	58.45	57.90	-3.9	9,790	-0.04%
2024/03/25	19	58.69	8	58.61	58.70	11	9,502	0.12%
2024/03/22	43	59.39	64.2	59.41	59.00	-21.2	9,239	-0.23%
2024/03/21	51.5	58.78	85.2	59.34	59.10	-33.6	8,698	-0.39%
2024/03/20	68.4	58.43	48	58.77	58.20	20.4	8,078	0.25%
2024/03/19	19.2	56.49	19.2	56.24	58.10	0	6,912	0.00%
2024/03/18	21.4	54.46	21	55.02	55.40	0.4	6,431	0.01%
2024/03/15	71	56.50	47.5	57.05	55.60	23.5	6,066	0.39%
2024/03/14	59.3	54.87	18.4	54.75	53.70	40.9	4,982	0.82%
2024/03/13	80.6	58.79	119.7	59.16	58.90	-39.1	4,239	-0.92%	大賣/
2024/03/12	10.4	52.08	16	53.37	55.30	-5.6	2,479	-0.23%
2024/03/11	4	49.76	2	50.15	50.30	2	2,126	0.09%
2024/03/08	6	49.59	3	49.35	49.20	3	2,072	0.14%
2024/03/07	1	49.50	2	50.10	50.10	-1	2,041	-0.05%
2024/03/06	2	49.75	0	0.00	49.80	2	2,002	0.10%
2024/03/05	1	50.60	1	50.40	50.50	0	1,996	0.00%
2024/03/04	1	49.85	1	50.00	50.00	0	1,969	0.00%
2024/03/01	1.1	49.50	0	0.00	49.30	1.1	1,953	0.06%
2024/02/29	0	49.70	4	49.75	49.70	-4	1,952	-0.20%
2024/02/27	3	49.73	0	0.00	49.70	3	1,931	0.16%
2024/02/23	4	50.10	0	0.00	50.10	4	1,936	0.21%
2024/02/22	0	0.00	2	50.80	50.70	-2	1,954	-0.10%
2024/02/21	4	50.10	0	0.00	50.10	4	1,946	0.21%
2024/02/20	0	0.00	1	50.40	50.30	-1	1,966	-0.05%
2024/02/19	1	50.00	0	0.00	50.30	1	1,984	0.05%
2024/02/15	2	49.20	2	49.23	49.40	0	2,030	0.00%
2024/02/05	2	50.20	0	0.00	50.20	2	1,996	0.10%
2024/02/02	0	0.00	1	51.00	50.90	-1	1,987	-0.05%
2024/02/01	3	50.40	0	0.00	50.80	3	1,994	0.15%
2024/01/31	0	0.00	2	50.30	50.50	-2	2,013	-0.10%
2024/01/30	1	50.20	1	50.60	50.40	0	2,017	0.00%
2024/01/29	2	50.50	0	0.00	50.70	2	2,046	0.10%
2024/01/24	0	0.00	1	50.40	50.40	-1	2,075	-0.05%
2024/01/19	6	49.73	0	0.00	49.70	6	2,183	0.27%
2024/01/18	3	49.62	0	0.00	49.60	3	2,193	0.14%
2024/01/17	3	50.00	1	50.00	49.65	2	2,182	0.09%
2024/01/16	1	50.70	1	50.40	50.80	0	2,151	0.00%
2024/01/08	1.1	51.53	0	0.00	51.60	1.1	2,321	0.05%
2024/01/05	4.1	51.80	0	0.00	51.80	4.1	2,331	0.18%
2024/01/03	5	52.10	15	52.10	52.10	-10	2,429	-0.41%
2023/12/29	0	0.00	11.2	53.14	53.10	-11.2	2,580	-0.43%
2023/12/28	1	52.30	3	52.50	52.70	-2	2,568	-0.08%
2023/12/27	0	52.40	1	52.40	52.40	-1	2,601	-0.04%
2023/12/26	0	0.00	1.7	52.24	52.20	-1.7	2,665	-0.06%
2023/12/22	2	51.60	0	0.00	51.70	2	2,801	0.07%
2023/12/21	2	51.80	0	0.00	51.70	2	2,840	0.07%
2023/12/20	0	0.00	1	52.20	52.30	-1	2,890	-0.03%
2023/12/15	2	52.00	0	0.00	52.00	2	3,417	0.06%
2023/12/14	0	0.00	0.1	51.90	52.00	-0.1	4,109	0.00%
2023/12/13	0	0.00	2	52.00	52.00	-2	4,243	-0.05%
2023/12/12	1	51.30	0	0.00	51.30	1	4,373	0.02%
2023/12/11	5	51.26	0.1	51.40	51.30	4.9	4,414	0.11%
2023/12/08	0	0.00	4	51.68	51.60	-4	4,421	-0.09%
2023/12/07	4.2	51.88	0	0.00	51.50	4.2	4,462	0.09%
2023/12/06	9.2	51.94	3	51.83	52.00	6.2	4,460	0.14%
2023/12/05	0	0.00	2	53.20	53.10	-2	4,399	-0.05%
2023/12/04	0	0.00	2	53.35	53.20	-2	4,412	-0.05%
2023/12/01	10	53.10	1	53.20	53.20	9	4,468	0.20%
2023/11/30	3	53.37	0.2	53.60	53.30	2.8	4,461	0.06%
2023/11/28	0	0.00	23	53.29	53.40	-23	4,543	-0.51%
2023/11/24	0	0.00	1	53.60	53.30	-1	4,557	-0.02%
2023/11/22	18	53.50	0	0.00	53.30	18	4,559	0.39%
2023/11/21	6	53.50	0	0.00	53.50	6	4,550	0.13%
2023/11/20	1	52.90	1	53.10	53.00	0	4,545	0.00%
2023/11/17	7	53.04	2	53.20	53.20	5	4,530	0.11%
2023/11/16	2	52.55	0	0.00	52.80	2	4,508	0.04%
2023/11/14	1	52.70	2	52.55	52.30	-1	4,459	-0.02%
2023/11/13	0	0.00	1	52.50	52.30	-1	4,457	-0.02%
2023/11/10	4.1	52.18	0	0.00	52.20	4.1	4,482	0.09%
2023/11/08	5	52.58	1	52.90	52.20	4	4,509	0.09%
2023/11/07	4	52.33	1	52.10	52.20	3	4,501	0.07%
2023/11/06	4	52.45	1	52.80	52.50	3	4,527	0.07%
2023/11/03	0	0.00	1	52.70	52.70	-1	4,530	-0.02%
2023/11/01	1	52.30	1	52.50	52.20	0	4,596	0.00%
2023/10/31	1	52.00	18	52.62	52.40	-17	4,583	-0.37%
2023/10/30	2	51.90	10	52.24	51.80	-8	4,597	-0.17%
2023/10/27	2	52.75	0	0.00	52.90	2	4,570	0.04%
2023/10/26	7.1	52.40	0	0.00	52.30	7.1	4,608	0.15%
2023/10/25	11	53.50	0	0.00	53.30	11	4,628	0.24%
2023/10/24	1	53.00	0	0.00	53.10	1	4,689	0.02%
2023/10/23	2	52.85	1	52.60	53.50	1	4,929	0.02%
2023/10/19	13	55.02	0	0.00	55.10	13	5,484	0.24%
2023/10/18	3	55.47	0	0.00	55.50	3	5,484	0.05%
2023/10/17	5	56.46	2	56.50	56.40	3	5,440	0.06%
2023/10/13	2.1	57.45	0	0.00	57.20	2.1	5,601	0.04%
2023/10/12	1	57.40	3	57.80	58.00	-2	5,683	-0.04%
2023/10/11	0	0.00	5	57.22	57.40	-5	5,704	-0.09%
2023/10/06	6	56.60	1	56.60	56.50	5	5,731	0.09%
2023/10/05	1	58.00	15	58.05	58.20	-14	5,621	-0.25%
2023/10/04	1.1	56.76	4	56.80	57.10	-2.9	5,578	-0.05%
2023/10/03	8	57.90	11	57.75	57.40	-3	5,552	-0.05%
2023/10/02	3	57.23	7	57.61	57.60	-4	5,518	-0.07%
2023/09/28	0	0.00	2	56.85	57.70	-2	5,487	-0.04%
2023/09/27	2.1	55.80	2	55.90	55.90	0.1	5,446	0.00%
2023/09/26	1.2	56.42	4	56.55	56.30	-2.8	5,403	-0.05%
2023/09/25	0	57.40	2	57.30	57.60	-2	5,400	-0.04%
2023/09/22	15	57.60	6	57.65	57.50	9	5,379	0.17%
2023/09/21	14	58.23	4	58.35	58.00	10	5,321	0.19%
2023/09/20	11	60.13	8	59.53	58.90	3	5,188	0.06%
2023/09/19	67	60.66	93	61.70	60.70	-26	4,915	-0.53%
2023/09/18	19.2	58.29	10	57.46	57.10	9.2	4,282	0.22%
2023/09/15	2	57.80	13	57.93	59.00	-11	4,137	-0.27%
2023/09/14	8	57.36	2	57.40	57.50	6	3,996	0.15%
2023/09/13	3	56.83	2	56.85	56.50	1	3,967	0.03%
2023/09/12	2	56.95	4	57.15	57.30	-2	4,003	-0.05%
2023/09/11	5	56.46	1	57.50	56.20	4	3,998	0.10%
2023/09/08	5	57.00	0	0.00	57.10	5	4,071	0.12%
2023/09/07	4	56.78	1	56.60	56.50	3	4,094	0.07%
2023/09/06	2	57.10	36	57.13	57.10	-34	4,090	-0.83%
2023/09/04	1	55.90	6	56.12	55.90	-5	4,034	-0.12%
2023/09/01	2	57.00	16	56.37	57.00	-14	4,010	-0.35%
2023/08/31	1	55.90	1	55.90	55.70	0	3,965	0.00%
2023/08/30	1	55.30	1	55.40	55.30	0	3,950	0.00%
2023/08/29	1	54.20	1	54.60	54.80	0	4,001	0.00%
2023/08/25	2	54.95	2	55.40	54.80	0	4,107	0.00%
2023/08/24	0	0.00	3	55.67	55.50	-3	4,130	-0.07%
2023/08/23	0	0.00	4	54.05	54.80	-4	4,121	-0.10%
2023/08/22	1	54.10	6	54.22	54.30	-5	4,121	-0.12%
2023/08/17	1	54.20	1	54.60	54.90	0	4,100	0.00%
2023/08/16	13	54.69	1	55.00	54.80	12	4,072	0.29%
2023/08/15	0	0.00	3	55.30	55.50	-3	4,056	-0.07%
2023/08/14	11	55.39	1	55.10	55.70	10	4,055	0.25%
2023/08/11	0	56.50	2	56.10	56.10	-2	4,036	-0.05%
2023/08/10	1	56.50	0	0.00	56.20	1	4,024	0.02%
2023/08/09	2	57.30	11	57.25	56.90	-9	3,989	-0.23%
2023/08/08	2	56.40	3	56.73	56.60	-1	3,967	-0.03%
2023/08/07	14	56.66	3	56.47	56.20	11	3,944	0.28%
2023/08/02	2	54.70	0	0.00	54.50	2	3,906	0.05%
2023/08/01	4	55.78	7	55.84	55.70	-3	3,843	-0.08%
2023/07/31	10	55.70	3	56.17	55.70	7	3,826	0.18%
2023/07/28	0	0.00	5	56.10	56.30	-5	3,781	-0.13%
2023/07/27	6.1	56.97	0	0.00	56.90	6.1	3,731	0.16%
2023/07/26	16.2	58.17	29	59.29	57.00	-12.8	3,664	-0.35%
2023/07/25	45.3	58.42	60	59.80	59.50	-14.7	3,399	-0.43%
2023/07/24	2	54.05	11	55.51	55.00	-9	2,796	-0.32%
2023/07/21	11	54.30	1	54.50	54.30	10	2,766	0.36%
2023/07/20	1	55.20	1	55.50	55.20	0	2,750	0.00%
2023/07/19	3.5	56.34	0	0.00	55.90	3.5	2,738	0.13%
2023/07/18	7	57.93	7	58.07	57.40	0	2,693	0.00%
2023/07/17	6	57.13	24.1	57.16	57.20	-18.1	2,560	-0.71%
2023/07/14	1	55.80	25.1	55.85	56.20	-24.1	2,497	-0.96%
2023/07/13	21.1	55.98	7	55.71	54.90	14.1	2,433	0.58%
2023/07/12	0.1	54.20	14	54.15	54.00	-14	2,351	-0.59%
2023/07/11	1.1	53.61	1	53.30	53.60	0.1	2,347	0.00%
2023/07/10	32	53.08	1	53.20	52.90	31	2,354	1.32%
2023/07/07	3	52.90	2	52.50	52.90	1	2,353	0.04%
2023/07/06	10	52.93	7	53.26	53.00	3	2,335	0.13%
2023/07/05	14	53.92	2.2	53.97	53.70	11.8	2,299	0.51%
2023/07/04	7	54.81	3	54.63	54.70	4	2,283	0.18%
2023/07/03	0	0.00	2	56.10	56.00	-2	2,320	-0.09%
2023/06/30	1	55.60	4	55.30	55.60	-3	2,322	-0.13%
2023/06/29	4	55.85	1	56.40	55.80	3	2,348	0.13%
2023/06/28	1.2	56.10	0	0.00	56.00	1.2	2,437	0.05%
2023/06/27	7	55.97	0	0.00	55.80	7	2,426	0.29%
2023/06/26	12.6	57.76	16	57.04	57.60	-3.4	2,398	-0.14%
2023/06/21	2	55.95	0	0.00	55.60	2	2,314	0.09%
2023/06/20	1	56.00	0	0.00	56.10	1	2,319	0.04%
2023/06/19	1	55.70	3	56.20	56.50	-2	2,318	-0.09%
2023/06/16	0	0.00	7	56.66	56.00	-7	2,301	-0.30%
2023/06/15	1	56.60	0	56.60	56.50	1	2,246	0.04%
2023/06/14	10	56.75	12	56.78	56.50	-2	2,238	-0.09%
2023/06/13	1	56.00	11	56.08	55.80	-10	2,150	-0.47%
2023/06/12	6	55.52	2	55.40	55.40	4	2,109	0.19%
2023/06/09	6	54.62	1	55.00	54.60	5	2,095	0.24%
2023/06/08	2	54.95	1	55.00	55.00	1	2,106	0.05%
2023/06/07	0	0.00	0.3	55.60	55.30	-0.3	2,153	-0.01%
2023/06/05	0	0.00	5	55.70	55.80	-5	2,223	-0.22%
2023/06/02	13	55.78	9	55.80	55.90	4	2,258	0.18%
2023/06/01	0.1	55.49	8	55.44	55.80	-7.9	2,232	-0.35%
2023/05/31	0.2	54.30	0	0.00	54.30	0.2	2,170	0.01%
2023/05/30	2	54.50	1.4	54.36	54.50	0.6	2,127	0.03%
2023/05/29	0	0.00	3	54.13	54.20	-3	2,119	-0.14%
2023/05/26	0	0.00	1	53.30	53.20	-1	2,140	-0.05%
2023/05/25	1	53.50	1	53.50	53.60	0	2,188	0.00%
2023/05/24	0	0.00	1	54.00	54.00	-1	2,207	-0.05%
2023/05/23	1	54.10	10	54.10	53.90	-9	2,226	-0.40%
2023/05/18	1	53.80	1	54.00	53.70	0	2,293	0.00%
2023/05/17	0	0.00	1	53.20	53.50	-1	2,337	-0.04%
2023/05/15	1	52.30	0	0.00	52.70	1	2,345	0.04%
2023/05/12	0.2	52.15	0	0.00	52.20	0.2	2,409	0.01%
2023/05/11	1	52.30	10	52.50	52.40	-9	2,424	-0.37%
2023/05/10	10.1	53.00	0	0.00	53.10	10.1	2,455	0.41%
2023/05/08	1	53.30	1	53.40	53.50	0	2,534	0.00%
2023/05/04	0	0.00	5	53.60	53.80	-5	2,831	-0.18%
2023/05/02	0	0.00	14	54.02	53.80	-14	3,026	-0.46%
2023/04/25	16	52.94	0	0.00	52.60	16	3,295	0.49%
2023/04/21	10	54.10	0	0.00	53.80	10	3,344	0.30%
2023/04/20	1	54.70	0	0.00	54.40	1	3,354	0.03%
2023/04/19	5	55.70	2	55.85	55.00	3	3,398	0.09%
2023/04/18	1	55.20	0	0.00	54.80	1	3,409	0.03%
2023/04/17	0	0.00	10	55.00	55.00	-10	3,409	-0.29%
2023/04/14	1	55.00	8	55.14	54.80	-7	3,409	-0.21%
2023/04/13	2	55.00	0	0.00	54.70	2	3,423	0.06%
2023/04/11	1	55.40	0	0.00	55.70	1	3,462	0.03%
2023/04/10	1	55.30	0	0.00	55.50	1	3,501	0.03%
2023/04/07	7	55.59	1	56.00	55.50	6	3,495	0.17%
2023/04/06	2	56.15	2	55.90	56.10	0	3,468	0.00%
2023/03/31	6	56.00	13	55.98	55.90	-7	3,415	-0.20%
2023/03/30	4	55.55	11	55.75	55.60	-7	3,385	-0.21%
2023/03/29	6	55.38	5	55.30	55.50	1	3,342	0.03%
2023/03/27	5	54.00	0	0.00	54.00	5	3,260	0.15%
2023/03/24	0	0.00	11	54.57	54.70	-11	3,272	-0.34%
2023/03/23	0	0.00	9	53.68	53.90	-9	3,251	-0.28%
2023/03/22	0.2	53.30	0	0.00	53.30	0.2	3,255	0.00%
2023/03/20	0	52.40	0	0.00	53.00	0	3,328	0.00%
2023/03/16	1	52.10	0	0.00	51.90	1	3,323	0.03%
2023/03/14	3	53.00	1	52.80	52.90	2	3,392	0.06%
2023/03/13	10	52.90	0	0.00	53.60	10	3,484	0.29%
2023/03/10	3	54.20	0	0.00	53.60	3	3,664	0.08%
2023/03/09	5	54.90	0	0.00	54.90	5	3,665	0.14%
2023/03/08	13	54.97	3	55.47	55.20	10	3,746	0.27%
2023/03/07	2	56.25	11	56.43	56.00	-9	3,688	-0.24%
2023/03/06	0	0.00	13	55.88	55.90	-13	3,654	-0.36%
2023/03/03	2	55.20	0	0.00	55.20	2	3,635	0.06%
2023/03/02	5	55.32	3	55.90	55.20	2	3,633	0.06%
2023/03/01	3	55.20	0	0.00	55.30	3	3,627	0.08%
2023/02/24	4	55.93	1	55.80	55.50	3	3,620	0.08%
2023/02/23	3	55.90	12	56.12	56.00	-9	3,592	-0.25%
2023/02/22	8	54.96	1	55.30	55.20	7	3,564	0.20%
2023/02/21	1	56.10	1	55.60	55.70	0	3,561	0.00%
2023/02/20	2	55.85	2	56.05	56.00	0	3,617	0.00%
2023/02/17	1	55.00	1	55.40	55.30	0	3,625	0.00%
2023/02/15	1	54.60	0	0.00	54.50	1	3,743	0.03%
2023/02/14	0	0.00	9	55.10	55.10	-9	3,728	-0.24%
2023/02/13	0	0.00	1	54.40	54.90	-1	3,778	-0.03%
2023/02/10	14	54.96	4	55.10	54.60	10	3,788	0.26%
2023/02/09	12	55.48	6	55.50	55.50	6	3,733	0.16%
2023/02/08	5	56.14	0	0.00	55.80	5	3,710	0.13%
2023/02/07	0	0.00	0.1	56.03	56.20	-0.1	3,671	0.00%
2023/02/03	9	56.50	2	56.35	56.30	7	3,593	0.19%
2023/02/02	2.1	56.35	57.1	56.11	56.40	-55	3,504	-1.57%
2023/02/01	3	54.57	11.1	54.84	55.00	-8.1	3,320	-0.24%
2023/01/31	44	54.82	2	54.20	54.20	42	3,260	1.29%
2023/01/30	4	55.50	53.1	54.45	55.40	-49.1	3,155	-1.55%
2023/01/17	0	0.00	1	52.20	52.20	-1	2,909	-0.03%
2023/01/16	9	52.69	1	52.50	52.40	8	2,922	0.27%
2023/01/13	0	0.00	2	52.80	52.60	-2	2,934	-0.07%
2023/01/12	6	53.03	1	53.80	52.70	5	2,949	0.17%
2023/01/11	0	0.00	8	53.73	53.80	-8	2,937	-0.27%
2023/01/10	3	53.10	1	53.30	53.40	2	2,918	0.07%
2023/01/09	3	53.10	12	53.23	53.20	-9	2,923	-0.31%
2023/01/06	2	52.30	7	52.10	52.40	-5	2,890	-0.17%
2023/01/05	1	51.20	1	51.80	51.00	0	2,871	0.00%
2023/01/04	1	51.10	1	51.60	51.40	0	2,869	0.00%
2023/01/03	2.1	50.81	0	0.00	51.30	2.1	2,882	0.07%
2022/12/30	1	52.20	17	52.04	51.90	-16	2,868	-0.56%
2022/12/29	144	51.01	132	51.00	51.00	12	2,841	0.42%	大買/大賣/
2022/12/28	5	52.32	2	51.90	52.30	3	2,828	0.11%
2022/12/27	0	0.00	1	51.70	52.00	-1	2,786	-0.04%
2022/12/26	1	51.30	0	0.00	51.10	1	2,790	0.04%
2022/12/23	1	51.10	3	51.53	51.40	-2	2,805	-0.07%
2022/12/22	2	52.20	13	51.96	52.00	-11	2,833	-0.39%
2022/12/21	11	50.70	0	0.00	50.60	11	2,832	0.39%
2022/12/20	3	51.60	4	51.00	51.00	-1	2,826	-0.04%
2022/12/16	10	52.50	9	52.66	52.60	1	2,839	0.04%
2022/12/15	1	53.60	1	54.20	53.80	0	2,802	0.00%
2022/12/14	0	0.00	3	53.60	53.70	-3	2,803	-0.11%
2022/12/13	3	53.63	3	53.57	53.70	0	2,770	0.00%
2022/12/12	131	52.80	131	52.80	52.80	0	2,691	0.00%	大買/大賣/
2022/12/09	0	0.00	2	52.95	53.20	-2	2,735	-0.07%
2022/12/08	1	52.60	4	52.70	52.70	-3	2,718	-0.11%
2022/12/07	6	52.47	4	52.53	52.80	2	2,711	0.07%
2022/12/06	3	53.20	1	53.70	53.20	2	2,685	0.07%
2022/12/05	3	54.03	0.2	54.20	54.20	2.8	2,636	0.11%
2022/12/02	9	54.08	49.3	53.93	54.00	-40.3	2,540	-1.59%
2022/12/01	1	52.00	6	52.10	51.90	-5	2,378	-0.21%
2022/11/30	6	51.93	8	51.65	52.10	-2	2,386	-0.08%
2022/11/28	3	49.58	2	49.20	49.95	1	2,280	0.04%
2022/11/25	0	0.00	1	50.00	49.95	-1	2,287	-0.04%
2022/11/24	0	0.00	1	50.00	49.85	-1	2,284	-0.04%
2022/11/23	3	49.95	0.1	49.98	49.75	2.9	2,299	0.13%
2022/11/22	0	49.70	0.1	49.98	50.00	-0.1	2,324	0.00%
2022/11/21	0.1	49.50	0	0.00	49.55	0.1	2,355	0.00%
2022/11/18	0.1	49.88	4	49.71	49.65	-4	2,364	-0.17%
2022/11/17	4	49.98	2.1	50.49	49.90	2	2,354	0.08%
2022/11/16	4.1	49.95	4.1	50.18	50.10	0	2,340	0.00%
2022/11/15	1.1	49.47	7.1	49.65	49.60	-6	2,273	-0.26%
2022/11/14	1.1	49.46	6.2	49.46	49.50	-5.1	2,234	-0.23%
2022/11/11	7	48.69	13.1	48.41	48.85	-6.1	2,177	-0.28%
2022/11/10	3.1	47.85	3	47.55	47.55	0.1	2,115	0.00%
2022/11/09	5.1	47.27	7	47.99	48.20	-1.9	2,098	-0.09%
2022/11/07	2	46.20	2	46.25	46.30	0	2,114	0.00%
2022/11/04	1	45.40	0	0.00	45.65	1	2,160	0.05%
2022/11/03	0	0.00	1	45.55	45.55	-1	2,187	-0.05%
2022/11/01	2	44.90	11	45.39	45.45	-9	2,199	-0.41%
2022/10/31	6.1	45.37	0	0.00	45.20	6.1	2,201	0.28%
2022/10/28	4	45.53	0	0.00	45.50	4	2,201	0.18%
2022/10/26	0	0.00	1	45.85	45.50	-1	2,227	-0.04%
2022/10/25	2	46.00	1	45.70	45.75	1	2,229	0.04%
2022/10/24	0	0.00	6	46.41	45.95	-6	2,225	-0.27%
2022/10/20	5	45.50	0	45.80	45.95	5	2,224	0.22%
2022/10/19	0	0.00	7	46.40	46.00	-7	2,210	-0.32%
2022/10/18	3	46.82	3	46.63	46.30	0	2,214	0.00%
2022/10/17	2	46.33	2	46.15	46.45	0	2,258	0.00%
2022/10/14	1	46.20	0	0.00	46.10	1	2,267	0.04%
2022/10/13	2	45.50	0	0.00	45.25	2	2,296	0.09%
2022/10/11	4	46.30	1	46.85	46.35	3	2,287	0.13%
2022/10/06	0	0.00	1	46.90	47.00	-1	2,319	-0.04%
2022/10/05	1	46.85	0	0.00	46.55	1	2,364	0.04%
2022/10/04	1	45.90	1	46.00	46.05	0	2,371	0.00%
2022/10/03	2	45.50	1	45.30	45.30	1	2,379	0.04%
2022/09/29	2	45.80	0	0.00	45.95	2	2,429	0.08%
2022/09/27	0	0.00	2	46.00	46.40	-2	2,460	-0.08%
2022/09/26	0	46.05	3	45.93	45.80	-3	2,514	-0.12%
2022/09/23	1	46.90	0.1	47.00	46.75	0.9	2,600	0.03%
2022/09/22	4	46.98	2	47.18	47.20	2	2,734	0.07%
2022/09/21	3	47.58	0	0.00	47.35	3	2,775	0.11%
2022/09/19	0	0.00	5	48.00	48.00	-5	2,802	-0.18%
2022/09/16	1	48.40	2	48.20	48.00	-1	2,831	-0.03%
2022/09/15	1	49.15	5	49.28	48.90	-4	2,827	-0.14%
2022/09/14	6	48.98	0	0.00	48.85	6	2,866	0.21%
2022/09/13	1.2	49.70	2	49.80	49.80	-0.8	2,901	-0.03%
2022/09/12	0	0.00	2.1	48.73	49.00	-2.1	3,011	-0.07%
2022/09/08	0.1	47.75	0.1	48.16	48.10	0	3,178	0.00%
2022/09/07	3.1	47.41	0.2	47.48	47.15	3	3,249	0.09%
2022/09/06	14.2	48.68	0	0.00	48.15	14.2	3,297	0.43%
2022/09/02	2.2	50.27	4	50.23	50.10	-1.8	3,404	-0.05%
2022/09/01	8	50.20	0	0.00	50.20	8	3,454	0.23%
2022/08/31	10	50.50	0	0.00	50.60	10	3,532	0.28%
2022/08/30	0	50.60	0	0.00	50.60	0	3,605	0.00%
2022/08/29	3	50.30	0	0.00	50.20	3	3,669	0.08%
2022/08/26	5	51.26	7	51.37	51.60	-2	3,781	-0.05%
2022/08/25	1	50.70	18	50.84	50.70	-17	4,102	-0.42%
2022/08/24	2	50.20	0.1	50.40	50.30	1.9	4,467	0.04%
2022/08/23	0.1	50.21	0.1	50.16	50.00	0	6,013	0.00%
2022/08/22	0.1	50.44	0.1	50.50	50.20	0	6,194	0.00%
2022/08/19	0.1	50.61	8	50.55	50.60	-8	6,346	-0.13%
2022/08/18	0.1	50.20	0	50.30	50.20	0	6,430	0.00%
2022/08/17	8	50.60	0	50.40	50.40	8	6,540	0.12%
2022/08/16	0	50.40	0.1	50.58	50.40	-0.1	6,623	0.00%
2022/08/15	10.1	50.58	0	50.80	50.40	10.1	6,717	0.15%
2022/08/12	1.1	50.91	5	51.04	51.10	-4	6,721	-0.06%
2022/08/11	14	50.19	10	50.52	50.60	4	6,755	0.06%
2022/08/10	0	49.70	0	49.95	49.80	0	6,770	0.00%
2022/08/09	1	49.14	0	49.15	49.10	1	6,837	0.01%
2022/08/08	11.1	48.29	2	48.25	48.60	9.1	6,957	0.13%
2022/08/05	0.1	48.80	0	0.00	48.85	0.1	7,083	0.00%
2022/08/04	4	47.90	0	0.00	47.95	4	7,101	0.06%
2022/08/03	4	48.20	0	0.00	48.10	4	7,121	0.06%
2022/08/02	1	48.25	2	48.60	48.30	-1	7,144	-0.01%
2022/08/01	7	49.61	22	49.74	49.50	-15	7,140	-0.21%
2022/07/29	2	49.20	0	0.00	49.25	2	7,144	0.03%
2022/07/28	0	0.00	0.1	49.30	49.30	-0.1	7,157	0.00%
2022/07/27	1.1	48.81	0	0.00	49.00	1.1	7,182	0.01%
2022/07/26	3	48.90	0	0.00	48.70	3	7,202	0.04%
2022/07/25	1	48.55	22	49.20	49.20	-21	7,216	-0.29%
2022/07/22	11	49.57	1	49.50	49.20	10	7,219	0.14%
2022/07/21	23	48.57	11	48.25	48.75	12	7,194	0.17%
2022/07/20	12	47.65	0	0.00	47.50	12	7,182	0.17%
2022/07/18	2	47.00	0	0.00	47.00	2	7,226	0.03%
2022/07/15	0	0.00	2	46.55	46.60	-2	7,237	-0.03%
2022/07/14	7	46.83	2	46.90	46.80	5	7,239	0.07%
2022/07/13	1	47.25	1	47.15	47.05	0	7,246	0.00%
2022/07/11	0	0.00	2	46.30	46.25	-2	7,196	-0.03%
2022/07/08	5	46.10	2	46.33	46.05	3	7,190	0.04%
2022/07/07	0	0.00	3	45.65	46.25	-3	7,184	-0.04%
2022/07/06	24	45.93	0	0.00	45.10	24	7,162	0.34%
2022/07/05	4	46.24	0	0.00	46.55	4	7,137	0.06%
2022/07/04	2	46.10	2	45.85	45.70	0	7,133	0.00%
2022/07/01	6	48.65	1	47.00	47.00	5	7,121	0.07%
2022/06/30	20.1	49.51	0.5	49.65	49.30	19.6	7,040	0.28%
2022/06/29	0.1	52.60	1	52.30	52.20	-0.9	6,921	-0.01%
2022/06/28	1	53.10	0	0.00	53.10	1	6,904	0.01%
2022/06/27	3	53.40	1	53.20	53.60	2	6,921	0.03%
2022/06/24	1	53.10	1	52.70	52.70	0	6,897	0.00%
2022/06/23	2	52.30	1	52.60	52.50	1	6,879	0.01%
2022/06/21	2	54.50	1.2	54.42	54.60	0.8	6,830	0.01%
2022/06/20	14	54.09	37	53.03	52.90	-23	6,795	-0.34%
2022/06/17	1	54.00	3.1	55.22	55.50	-2.1	6,680	-0.03%
2022/06/16	1	55.43	5	56.50	55.20	-4	6,524	-0.06%
2022/06/15	7	56.69	3.1	56.55	56.20	3.9	6,514	0.06%
2022/06/14	2.1	55.66	4.1	56.24	56.40	-2	6,485	-0.03%
2022/06/13	7.1	55.74	1	55.90	55.50	6.1	6,436	0.09%
2022/06/10	2	56.35	1	56.50	56.40	1	6,353	0.02%
2022/06/09	11	56.47	2	56.55	56.40	9	6,310	0.14%
2022/06/08	1.1	56.80	4	56.60	56.40	-3	6,213	-0.05%
2022/06/07	5	56.62	5	56.36	56.20	0	6,155	0.00%
2022/06/06	7	55.99	11	56.34	56.30	-4	6,090	-0.07%
2022/06/02	26	56.71	17	56.95	56.50	9	5,993	0.15%
2022/06/01	20	55.88	9	55.77	56.00	11	5,706	0.19%
2022/05/31	39	55.08	3	55.43	54.60	36	5,360	0.67%
2022/05/30	39	54.09	0	0.00	54.30	39	3,832	1.02%
2022/05/27	3	54.60	5	54.64	54.60	-2	3,693	-0.05%
2022/05/26	2	54.50	4	54.43	54.40	-2	3,640	-0.05%
2022/05/25	7	53.90	0	0.00	54.40	7	3,678	0.19%
2022/05/24	11	53.77	0	0.00	53.20	11	3,683	0.30%
2022/05/23	6	54.12	3	54.80	53.80	3	3,696	0.08%
2022/05/19	6	54.18	0	0.00	54.00	6	3,686	0.16%
2022/05/18	2	55.35	2.1	55.58	55.60	-0.1	3,604	0.00%
2022/05/17	38	55.26	10	55.37	54.90	28	3,578	0.78%
2022/05/16	5	56.32	3	57.20	55.90	2	3,497	0.06%
2022/05/13	6	58.72	0	0.00	58.50	6	3,385	0.18%
2022/05/12	0	0.00	4	61.15	61.00	-4	3,285	-0.12%
2022/05/11	1	60.70	1	61.10	61.30	0	3,294	0.00%
2022/05/10	4	60.30	19	61.11	61.50	-15	3,401	-0.44%
2022/05/09	1.1	60.02	3	60.23	60.50	-1.9	3,395	-0.06%
2022/05/04	10	60.59	0	0.00	60.80	10	3,484	0.29%
2022/05/03	1	59.60	2	59.65	59.90	-1	3,499	-0.03%
2022/04/29	2	58.65	1	58.50	59.00	1	3,495	0.03%
2022/04/27	5	58.04	0	0.00	58.50	5	3,536	0.14%
2022/04/25	3	59.43	3	59.60	59.50	0	3,530	0.00%
2022/04/22	1	60.10	2	60.15	60.60	-1	3,496	-0.03%
2022/04/21	1	60.30	2	60.55	60.70	-1	3,469	-0.03%
2022/04/20	18	60.58	3	60.60	60.50	15	3,461	0.43%
2022/04/19	7	61.00	8	61.55	60.10	-1	3,474	-0.03%
2022/04/18	1	60.30	0	0.00	60.60	1	3,473	0.03%
2022/04/13	0	0.00	39	60.79	61.40	-39	3,592	-1.09%
2022/04/12	1	60.10	0	0.00	60.20	1	3,788	0.03%
2022/04/11	11	60.61	1	60.30	60.20	10	3,787	0.26%
2022/04/08	5	60.98	6	61.00	60.80	-1	3,784	-0.03%
2022/04/07	2	61.25	20	60.99	60.80	-18	3,773	-0.48%
2022/04/06	3	61.73	1	61.70	61.80	2	3,737	0.05%
2022/04/01	5	62.04	1	62.20	62.10	4	3,705	0.11%
2022/03/31	2.1	63.05	5	63.10	62.80	-3	3,688	-0.08%
2022/03/30	0	0.00	1	62.80	62.60	-1	3,663	-0.03%
2022/03/29	0	62.90	0	0.00	62.70	0	3,649	0.00%
2022/03/28	1	62.10	2	62.50	63.20	-1	3,650	-0.03%
2022/03/24	61.1	62.94	61	63.07	63.30	0.1	3,651	0.00%
2022/03/23	2	62.70	1	62.50	62.70	1	3,669	0.03%
2022/03/22	0	62.50	2	62.70	62.80	-2	3,661	-0.05%
2022/03/21	0	62.30	0	0.00	62.30	0	3,677	0.00%
2022/03/18	1.5	62.36	1	62.60	62.70	0.5	3,685	0.01%
2022/03/17	1	62.80	2	62.55	62.90	-1	3,647	-0.03%
2022/03/16	3	61.13	0	0.00	61.40	3	3,647	0.08%
2022/03/15	4	61.35	1	61.20	61.20	3	3,661	0.08%
2022/03/14	1	61.90	1	61.90	62.10	0	3,671	0.00%
2022/03/10	1	62.80	2	62.80	63.00	-1	3,775	-0.03%
2022/03/09	2	62.10	5	62.00	61.90	-3	3,785	-0.08%
2022/03/08	1	61.80	1	62.20	61.90	0	3,808	0.00%
2022/03/07	3	62.13	8	62.01	62.60	-5	3,803	-0.13%
2022/03/04	2	63.65	2	64.00	63.70	0	3,830	0.00%
2022/03/03	1	64.90	1	64.90	64.70	0	3,864	0.00%
2022/03/02	2	64.75	1	64.70	64.80	1	3,932	0.03%
2022/03/01	9	65.09	10	65.31	64.80	-1	3,908	-0.03%
2022/02/25	1	63.50	3	63.80	63.80	-2	3,836	-0.05%
2022/02/24	14	63.99	2	63.85	63.70	12	3,779	0.32%
2022/02/23	10	64.47	11	64.11	64.60	-1	3,696	-0.03%
2022/02/22	3	63.43	1	63.90	63.90	2	3,637	0.06%
2022/02/21	4	63.80	3	64.03	64.00	1	3,645	0.03%
2022/02/18	7	63.11	0	0.00	63.00	7	3,636	0.19%
2022/02/17	1	63.20	1	63.30	63.10	0	3,784	0.00%
2022/02/16	2	62.50	0	0.00	62.90	2	3,852	0.05%
2022/02/15	3	62.03	0	0.00	62.00	3	3,898	0.08%
2022/02/14	2	62.00	0	0.00	62.30	2	4,021	0.05%
2022/02/10	0	0.00	11	63.33	63.60	-11	4,106	-0.27%
2022/02/09	20	61.12	1	61.10	61.40	19	4,034	0.47%
2022/02/08	2	60.30	3	60.93	61.10	-1	4,088	-0.02%
2022/02/07	1	59.70	0	0.00	60.20	1	4,198	0.02%
2022/01/26	35	60.19	2	60.00	60.00	33	4,219	0.78%
2022/01/25	5	60.60	0	0.00	60.40	5	4,375	0.11%
2022/01/24	2	61.55	3	61.90	61.50	-1	4,369	-0.02%
2022/01/21	0	0.00	1	62.40	62.00	-1	4,417	-0.02%
2022/01/20	0	0.00	1	61.80	62.00	-1	4,457	-0.02%
2022/01/19	1	62.10	1	62.00	62.00	0	4,484	0.00%
2022/01/17	0	0.00	1	62.30	62.40	-1	4,573	-0.02%
2022/01/14	4	62.45	0	0.00	62.40	4	4,656	0.09%
2022/01/13	0	0.00	3	63.17	63.30	-3	4,815	-0.06%
2022/01/12	10	62.90	0	0.00	63.30	10	4,944	0.20%
2022/01/11	5	63.56	1	63.70	63.40	4	5,062	0.08%
2022/01/10	2	64.15	0	0.00	64.00	2	5,313	0.04%
2022/01/07	4	64.60	1	64.70	64.20	3	5,567	0.05%
2022/01/06	4	65.58	0	0.00	65.70	4	5,601	0.07%
2022/01/05	13	66.32	31	66.43	66.20	-18	5,650	-0.32%
2022/01/04	1	64.40	1	64.60	64.50	0	5,601	0.00%
2022/01/03	4	64.20	0	0.00	64.20	4	5,781	0.07%
2021/12/30	1	64.70	1	65.30	64.90	0	5,923	0.00%
2021/12/29	2	64.95	0	0.00	64.90	2	6,247	0.03%
2021/12/28	0	0.00	3	64.87	65.00	-3	6,623	-0.05%
2021/12/27	0	0.00	1	65.00	65.00	-1	7,234	-0.01%
2021/12/24	1	64.80	3	64.80	64.60	-2	7,497	-0.03%
2021/12/23	0	0.00	1	64.70	64.60	-1	7,932	-0.01%
2021/12/21	2	63.85	0	0.00	64.10	2	8,253	0.02%
2021/12/20	57	63.60	56	63.60	63.60	1	8,387	0.01%
2021/12/17	1	63.60	1	63.80	63.90	0	8,733	0.00%
2021/12/16	13	64.00	0	0.00	64.00	13	9,052	0.14%
2021/12/15	3	63.87	2	63.80	63.90	1	9,158	0.01%
2021/12/14	2	64.30	2	64.25	64.20	0	9,301	0.00%
2021/12/13	0	0.00	6	64.92	64.80	-6	9,340	-0.06%
2021/12/10	1	65.50	6	65.43	65.30	-5	9,585	-0.05%
2021/12/09	0	0.00	1	65.20	65.20	-1	9,552	-0.01%
2021/12/08	6	64.55	12	64.59	64.30	-6	9,529	-0.06%
2021/12/07	7	64.41	1	64.70	64.30	6	9,514	0.06%
2021/12/06	0	0.00	2	64.90	65.50	-2	9,462	-0.02%
2021/12/03	10	64.43	0	0.00	64.40	10	9,490	0.11%
2021/12/02	2.1	64.51	3	65.00	64.30	-0.9	9,489	-0.01%
2021/12/01	3	64.83	0	0.00	64.90	3	9,490	0.03%
2021/11/30	1	65.30	0	0.00	65.20	1	9,519	0.01%
2021/11/29	7	64.37	0	0.00	65.00	7	9,497	0.07%
2021/11/26	18	65.54	4	66.00	65.10	14	9,469	0.15%
2021/11/25	4	66.78	2	66.70	66.60	2	9,412	0.02%
2021/11/24	0.1	66.99	8	66.90	67.10	-7.9	9,427	-0.08%
2021/11/23	5	66.76	3	66.57	66.60	2	9,460	0.02%
2021/11/22	2	67.05	2	67.15	67.10	0	9,442	0.00%
2021/11/19	10.1	66.83	1	66.70	66.70	9.1	9,486	0.10%
2021/11/18	4.1	67.01	5	67.20	67.10	-0.9	9,548	-0.01%
2021/11/17	17.1	67.22	3	67.17	66.90	14.1	9,682	0.15%
2021/11/16	9.1	67.25	3.6	67.23	67.30	5.5	9,779	0.06%
2021/11/15	4	68.13	9	68.40	68.00	-5	9,836	-0.05%
2021/11/12	7.2	68.98	11	68.94	68.90	-3.8	9,928	-0.04%
2021/11/11	7	69.66	5	70.78	69.30	2	9,930	0.02%
2021/11/10	6	70.10	6	70.12	70.20	0	9,851	0.00%
2021/11/09	7	69.60	4	69.80	69.60	3	9,853	0.03%
2021/11/08	3	69.63	0	0.00	69.60	3	9,847	0.03%
2021/11/05	7.1	69.65	2	69.85	70.00	5.1	9,845	0.05%
2021/11/04	2.1	70.57	13	70.63	70.00	-10.9	9,782	-0.11%
2021/11/03	5.1	69.43	8	69.76	69.80	-2.9	9,643	-0.03%
2021/11/02	8.2	69.57	11	69.35	69.10	-2.9	9,609	-0.03%
2021/11/01	4.1	68.75	2.1	68.65	68.60	2	9,474	0.02%
2021/10/29	9	68.52	7	68.69	68.80	2	9,456	0.02%
2021/10/28	2	68.55	7	68.64	68.60	-5	9,393	-0.05%
2021/10/27	5	67.82	3	67.57	67.70	2	9,316	0.02%
2021/10/26	5	68.16	3	67.80	68.00	2	9,311	0.02%
2021/10/25	9	68.44	5	68.42	68.30	4	9,279	0.04%
2021/10/22	4	67.55	26	67.50	67.90	-22	9,259	-0.24%
2021/10/21	20	67.15	13	67.07	66.50	7	9,213	0.08%
2021/10/20	5	67.70	7	67.41	67.90	-2	9,154	-0.02%
2021/10/19	8	68.28	6	68.10	68.00	2	9,037	0.02%
2021/10/18	11	69.24	2	69.60	68.70	9	8,913	0.10%
2021/10/15	4	70.60	32	70.60	70.80	-28	8,729	-0.32%
2021/10/14	5	69.28	1	70.00	68.50	4	8,527	0.05%
2021/10/13	21	68.57	6	68.70	69.00	15	8,468	0.18%
2021/10/12	7	68.16	7	68.29	67.90	0	8,397	0.00%
2021/10/08	18	70.23	16	70.39	70.10	2	8,305	0.02%
2021/10/07	16	69.24	15.2	69.40	69.40	0.9	8,151	0.01%
2021/10/06	18	69.32	12	69.41	68.30	6	8,078	0.07%
2021/10/05	11.2	69.79	8	70.76	71.20	3.2	7,773	0.04%
2021/10/04	15	70.19	42.1	70.17	70.90	-27.1	7,414	-0.36%
2021/10/01	19	68.24	13.3	68.43	67.60	5.7	6,842	0.08%
2021/09/30	12	70.59	56	70.72	70.30	-44	6,600	-0.67%
2021/09/29	13	68.56	15	68.49	68.70	-2	6,218	-0.03%
2021/09/28	8.1	68.59	17	69.07	69.40	-9	6,209	-0.14%
2021/09/27	19	68.46	12	68.63	68.80	7	6,058	0.12%
2021/09/24	27.1	68.94	27	68.89	68.70	0.1	5,961	0.00%
2021/09/23	24	66.93	33	67.23	68.00	-9	5,645	-0.16%
2021/09/22	11	65.09	18	64.97	66.20	-7	5,330	-0.13%
2021/09/17	22	65.35	13	66.00	66.50	9	5,240	0.17%
2021/09/16	11	64.36	15	64.52	64.40	-4	5,113	-0.08%
2021/09/15	28	64.97	16	65.34	65.00	12	5,073	0.24%
2021/09/14	6	63.02	0.1	63.20	62.80	5.9	4,849	0.12%
2021/09/13	1	63.00	0	0.00	63.00	1	4,862	0.02%
2021/09/10	5	63.40	0	0.00	63.50	5	4,890	0.10%
2021/09/09	10	63.00	0	0.00	63.50	10	5,004	0.20%
2021/09/08	5	63.64	9	63.81	62.90	-4	5,002	-0.08%
2021/09/07	5	64.20	5	64.32	64.30	0	4,951	0.00%
2021/09/06	3	64.63	2	64.30	64.00	1	4,946	0.02%
2021/09/03	7	64.09	13	64.39	64.90	-6	4,952	-0.12%
2021/09/02	5	64.92	5	64.36	64.20	0	4,909	0.00%
2021/09/01	2	65.70	2	65.80	65.60	0	4,851	0.00%
2021/08/31	4	65.60	2	65.90	66.30	2	4,845	0.04%
2021/08/30	12	65.63	0	0.00	66.20	12	4,853	0.25%
2021/08/27	3	66.00	3	66.30	66.20	0	4,900	0.00%
2021/08/26	2	65.10	3	65.00	65.70	-1	4,919	-0.02%
2021/08/25	4	65.43	6	65.80	65.70	-2	5,051	-0.04%
2021/08/24	24.1	66.43	2	66.90	65.70	22.1	5,050	0.44%
2021/08/23	8	67.00	11	66.74	67.30	-3	5,006	-0.06%
2021/08/20	3.3	65.24	11	65.85	65.90	-7.7	4,871	-0.16%
2021/08/19	20	64.32	19	64.52	64.50	1	4,791	0.02%
2021/08/18	16	64.32	34	65.08	66.80	-18	4,610	-0.39%
2021/08/17	1	64.00	14	64.29	64.40	-13	4,482	-0.29%
2021/08/16	20	63.82	9	64.44	63.90	11	4,440	0.25%
2021/08/13	8	63.96	5	64.18	64.00	3	4,433	0.07%
2021/08/12	11	63.63	12	63.71	63.80	-1	4,405	-0.02%
2021/08/11	11	63.17	14	62.64	63.30	-3	4,404	-0.07%
2021/08/10	1	62.10	21	62.24	62.20	-20	4,479	-0.45%
2021/08/09	0	0.00	1	62.80	62.80	-1	4,608	-0.02%
2021/08/06	2	63.20	4	63.65	63.70	-2	4,665	-0.04%
2021/08/05	0	0.00	5	63.10	63.20	-5	4,772	-0.10%
2021/08/04	3	62.13	0	0.00	62.10	3	4,972	0.06%
2021/08/03	1	61.90	6	61.98	62.30	-5	5,070	-0.10%
2021/08/02	2	61.90	5	61.58	62.20	-3	5,105	-0.06%
2021/07/30	9	61.88	0	0.00	61.60	9	5,173	0.17%
2021/07/29	1	62.50	1	62.70	62.70	0	5,196	0.00%
2021/07/28	3	62.20	25	61.96	62.20	-22	5,306	-0.41%
2021/07/27	8	62.70	8	62.94	62.50	0	5,499	0.00%
2021/07/26	27.1	63.52	16	62.66	63.10	11.1	5,680	0.20%
2021/07/23	2	62.30	0	0.00	62.60	2	5,639	0.04%
2021/07/22	1	62.40	14	62.47	62.40	-13	5,708	-0.23%
2021/07/21	9	63.42	8.1	63.11	63.00	0.9	5,794	0.02%
2021/07/20	4	64.60	2	64.50	64.20	2	5,755	0.03%
2021/07/19	2.1	65.72	0	0.00	65.80	2.1	5,777	0.04%
2021/07/16	3	66.17	8	66.38	66.50	-5	5,967	-0.08%
2021/07/15	13	66.71	6.1	66.83	66.70	6.9	6,086	0.11%
2021/07/14	1	65.90	6.3	66.24	65.80	-5.3	6,100	-0.09%
2021/07/13	3	66.47	12	66.51	66.10	-9	6,153	-0.15%
2021/07/12	11	65.64	15	65.80	65.80	-4	6,170	-0.06%
2021/07/09	4	64.95	12	64.88	65.00	-8	6,253	-0.13%
2021/07/08	12	65.32	1	65.60	65.50	11	6,399	0.17%
2021/07/07	2	65.80	3	65.50	65.50	-1	6,501	-0.02%
2021/07/06	5	65.94	2	66.00	66.00	3	6,572	0.05%
2021/07/05	3.2	66.50	4	66.50	67.00	-0.9	6,628	-0.01%
2021/07/02	1	64.90	3	64.80	65.00	-2	6,607	-0.03%
2021/07/01	0	0.00	3	65.07	65.10	-3	6,709	-0.04%
2021/06/30	0	0.00	0.1	65.90	65.70	-0.1	6,760	0.00%
2021/06/29	6	65.35	2	65.25	65.30	4	6,904	0.06%
2021/06/28	2	65.20	0	0.00	65.30	2	7,157	0.03%
2021/06/25	4	65.88	42	65.90	65.60	-38	7,238	-0.52%
2021/06/24	25	65.42	22.3	65.67	65.40	2.7	7,302	0.04%
2021/06/23	1	64.40	2	65.05	65.10	-1	7,422	-0.01%
2021/06/22	4	63.90	33	64.07	63.90	-29	7,633	-0.38%
2021/06/21	42	64.79	1	65.80	64.20	41	7,891	0.52%
2021/06/18	9	65.72	48	65.42	65.70	-39	8,989	-0.43%
2021/06/17	1	64.60	0	0.00	65.00	1	9,076	0.01%
2021/06/16	2	64.50	0	0.00	64.60	2	9,342	0.02%
2021/06/15	0	0.00	2	65.30	65.00	-2	9,745	-0.02%
2021/06/11	35	65.06	2	65.05	64.90	33	10,415	0.32%
2021/06/10	3	63.97	0	0.00	64.20	3	10,545	0.03%
2021/06/09	5	63.62	2	63.36	63.40	3	10,719	0.03%
2021/06/08	3	64.30	9	64.40	64.40	-6	11,187	-0.05%
2021/06/07	2	63.45	1	64.00	63.50	1	11,381	0.01%
2021/06/04	22	64.00	2	63.72	64.00	20	11,419	0.17%
2021/06/03	10	65.11	10	66.10	65.10	0	11,503	0.00%
2021/06/02	10	66.61	4	66.65	65.90	6	11,547	0.05%
2021/06/01	26	65.88	5.3	66.22	66.40	20.7	11,512	0.18%
2021/05/31	0	0.00	6	65.18	65.30	-6	11,685	-0.05%
2021/05/28	1	65.40	1	64.90	64.60	0	11,746	0.00%
2021/05/27	0	0.00	2	63.90	64.00	-2	11,840	-0.02%
2021/05/26	21	63.80	2	63.90	64.00	19	12,006	0.16%
2021/05/25	3	64.70	34	64.00	64.30	-31	12,460	-0.25%
2021/05/24	1	62.90	1.1	63.50	63.50	-0.1	13,058	0.00%
2021/05/21	32	63.08	1	62.90	63.10	31	13,201	0.23%
2021/05/20	2	62.35	2.1	62.27	62.20	-0.1	13,440	0.00%
2021/05/19	0	0.00	2	61.80	62.10	-2	13,616	-0.01%
2021/05/18	8	62.03	5	62.26	62.70	3	13,799	0.02%
2021/05/17	13	58.92	14	57.36	57.80	-1	13,988	-0.01%
2021/05/14	3	62.27	19	61.86	60.90	-16	14,093	-0.11%
2021/05/13	3	60.00	11	60.54	61.20	-8	14,457	-0.06%
2021/05/12	14	59.39	33	60.36	59.80	-19	14,679	-0.13%
2021/05/11	15.1	62.96	4	62.93	62.00	11.1	15,153	0.07%
2021/05/10	12	65.35	3	65.33	65.40	9	15,223	0.06%
2021/05/07	2	65.40	12	65.78	66.20	-10	15,477	-0.06%
2021/05/06	15	64.21	7	64.29	64.40	8	15,780	0.05%
2021/05/05	18.1	64.89	15	64.07	63.60	3.1	16,217	0.02%
2021/05/04	23.1	65.10	9	64.27	64.20	14.1	16,250	0.09%
2021/05/03	11.1	66.87	53	66.47	66.70	-42	16,320	-0.26%
2021/04/29	7.1	69.25	2.2	69.02	69.00	4.9	16,341	0.03%
2021/04/28	7.1	69.80	4	70.05	69.70	3.1	16,457	0.02%
2021/04/27	6	70.65	18.1	70.73	70.70	-12.1	16,704	-0.07%
2021/04/26	28	69.81	1	69.70	69.60	27	16,916	0.16%
2021/04/23	7	69.50	8	69.73	69.60	-1	17,894	-0.01%
2021/04/22	18.1	70.37	30	70.00	69.30	-11.9	19,364	-0.06%
2021/04/21	39	71.36	4	71.53	70.80	35	21,177	0.17%
2021/04/20	10	71.12	6	71.22	71.00	4	23,422	0.02%
2021/04/19	18	71.44	16.4	71.13	71.10	1.6	24,127	0.01%
2021/04/16	2	71.40	2	71.65	71.70	0	24,288	0.00%
2021/04/15	9	70.47	2	70.70	70.80	7	24,357	0.03%
2021/04/14	6.1	71.21	21	71.37	71.10	-14.9	24,344	-0.06%
2021/04/13	6.2	72.85	4.1	72.41	72.10	2.1	24,468	0.01%
2021/04/12	41	72.27	7	72.20	72.10	34	24,572	0.14%
2021/04/09	26.1	72.17	15.7	72.09	72.00	10.4	24,711	0.04%
2021/04/08	23	72.41	38	72.36	72.30	-15	24,687	-0.06%
2021/04/07	6	72.97	5.1	72.71	73.10	0.9	24,603	0.00%
2021/04/06	15	72.22	7	72.26	72.10	8	24,526	0.03%
2021/04/01	20	71.92	13	72.11	71.90	7	24,495	0.03%
2021/03/31	44.7	73.10	32.1	73.09	72.60	12.6	24,416	0.05%
2021/03/30	5	74.30	6	74.47	74.80	-1	24,191	0.00%
2021/03/29	9	74.19	19	74.19	74.10	-10	24,121	-0.04%
2021/03/26	16	73.93	11	74.31	73.80	5	24,108	0.02%
2021/03/25	11	74.38	36	74.46	74.10	-25	24,013	-0.10%
2021/03/24	22	75.70	18	75.49	75.40	4	23,836	0.02%
2021/03/23	83	77.79	95.2	77.03	76.10	-12.2	23,564	-0.05%
2021/03/22	20	73.26	6	73.30	74.00	14	22,465	0.06%
2021/03/19	40	73.33	16.3	73.48	73.00	23.7	22,308	0.11%
2021/03/18	25.1	74.97	17	74.98	74.80	8.1	22,105	0.04%
2021/03/17	33	74.28	99	74.54	73.40	-66	21,765	-0.30%
2021/03/16	19	73.02	23	72.76	72.50	-4	21,200	-0.02%
2021/03/15	13	72.84	29	72.61	72.80	-16	21,150	-0.08%
2021/03/12	81	72.91	46.2	72.89	73.30	34.8	21,192	0.16%
2021/03/11	11	70.99	16.1	71.12	71.30	-5.1	21,120	-0.02%
2021/03/10	2	69.85	21	69.94	69.60	-19	20,960	-0.09%
2021/03/09	18	68.46	18.1	68.17	69.00	-0.1	20,933	0.00%
2021/03/08	23	69.63	3	69.57	69.00	20	20,785	0.10%
2021/03/05	23	70.70	24	70.34	70.00	-1	20,689	0.00%
2021/03/04	45	71.08	24	70.78	70.50	21	20,660	0.10%
2021/03/03	31	70.20	51	70.31	70.80	-20	20,431	-0.10%
2021/03/02	29	70.17	28.2	70.26	69.30	0.8	20,303	0.00%
2021/02/26	37	70.40	16.3	70.70	70.00	20.7	20,163	0.10%
2021/02/25	44	71.72	15.3	72.58	71.30	28.7	19,931	0.14%
2021/02/24	83	71.73	321.6	71.54	70.60	-238.6	19,489	-1.22%	大賣/鉅額交易
2021/02/23	35.2	69.39	115	68.76	69.70	-79.8	18,843	-0.42%	大賣/
2021/02/22	54	69.98	12	70.04	69.70	42	18,685	0.22%
2021/02/19	24.6	69.17	50.2	69.05	69.40	-25.6	18,424	-0.14%
2021/02/18	37.1	70.21	43	70.15	70.20	-5.9	18,213	-0.03%
2021/02/17	80.1	69.35	16	69.65	69.90	64.1	17,982	0.36%
2021/02/05	42.2	70.69	19.2	70.67	70.40	23	17,708	0.13%
2021/02/04	200.1	70.38	25	70.47	70.40	175	17,457	1.00%	大買/鉅額交易
2021/02/03	79.2	72.85	53.4	72.83	72.50	25.8	17,039	0.15%
2021/02/02	50.3	74.35	31.2	74.30	73.60	19.2	16,672	0.12%
2021/02/01	68	73.53	54	73.86	74.90	14	15,953	0.09%
2021/01/29	130	77.73	81	76.30	74.80	49	15,757	0.31%	大買/
2021/01/28	81.1	77.64	78	76.64	77.20	3.1	15,459	0.02%
2021/01/27	85	76.71	57	76.79	78.20	28	15,072	0.19%
2021/01/26	28.1	74.88	8	74.78	74.40	20.1	14,563	0.14%
2021/01/25	15	75.43	22	76.00	75.30	-7	14,395	-0.05%
2021/01/22	19	74.36	37	73.89	75.60	-18	14,088	-0.13%
2021/01/21	40.1	73.00	26	72.59	72.50	14.1	13,851	0.10%
2021/01/20	21	74.05	9	73.80	72.10	12	13,646	0.09%
2021/01/19	20	75.94	16	76.35	76.00	4	13,299	0.03%
2021/01/18	68.1	75.20	35	76.95	77.30	33.1	12,960	0.26%
2021/01/15	62	76.41	78	76.64	75.60	-16	11,917	-0.13%
2021/01/14	112.1	75.87	140	76.80	76.90	-27.9	10,349	-0.27%	大買/大賣/
2021/01/13	140	69.72	253.4	69.74	72.80	-113.4	8,308	-1.36%	大買/大賣/鉅額交易
2021/01/12	48	67.70	56	67.70	67.70	-8	5,923	-0.14%
2021/01/11	2	61.60	16.2	61.60	61.60	-14.2	5,142	-0.28%
2021/01/08	11	55.10	17.1	55.12	56.00	-6.1	4,890	-0.13%
2021/01/07	5	55.54	6	55.30	55.60	-1	4,712	-0.02%
2021/01/06	28.1	56.16	19.3	56.95	55.70	8.8	4,613	0.19%
2021/01/05	27	56.12	24	55.94	56.10	3	4,309	0.07%
2021/01/04	19	55.12	33.4	55.28	55.60	-14.4	4,071	-0.35%
2020/12/31	3.8	53.73	1	54.10	53.40	2.8	3,844	0.07%
2020/12/30	7	53.26	4	53.40	53.60	3	3,760	0.08%
2020/12/29	1	53.50	5	53.50	53.40	-4	3,724	-0.11%
2020/12/28	15	54.05	5	54.30	54.00	10	3,684	0.27%
2020/12/25	6	53.60	20.1	53.50	53.70	-14.1	3,627	-0.39%
2020/12/24	20	53.00	1	52.90	52.70	19	3,521	0.54%
2020/12/23	16	52.16	6	52.10	52.10	10	3,454	0.29%
2020/12/22	16	52.44	10	52.39	52.00	6	3,437	0.17%
2020/12/21	20	51.70	4	52.20	52.20	16	3,413	0.47%
2020/12/18	1	52.30	0	0.00	51.90	1	3,403	0.03%
2020/12/17	10	52.59	0	0.00	52.60	10	3,360	0.30%
2020/12/16	3	52.40	0	52.90	52.90	3	3,354	0.09%
2020/12/15	15	52.45	2	52.30	52.00	13	3,341	0.39%
2020/12/14	4	53.13	3	53.10	52.70	1	3,279	0.03%
2020/12/11	51	52.82	5	53.02	53.00	46	3,205	1.44%
2020/12/10	5	53.60	3	54.50	53.20	2	3,128	0.06%
2020/12/09	8	55.13	1	55.00	54.70	7	2,998	0.23%
2020/12/08	21.1	55.23	18	55.28	54.70	3.1	2,877	0.11%
2020/12/07	21	54.51	24	54.79	56.30	-3	2,632	-0.11%
2020/12/04	4	52.42	1	52.40	52.50	3	2,227	0.14%
2020/12/03	2	51.90	1	51.80	51.60	1	2,175	0.05%
2020/12/02	1	52.40	0.2	52.40	52.20	0.8	2,119	0.04%
2020/12/01	2	52.30	0	0.00	52.40	2	2,123	0.09%
2020/11/30	4	52.28	8	52.29	52.60	-4	2,111	-0.19%
2020/11/27	2	52.10	0	0.00	52.10	2	2,002	0.10%
2020/11/26	0	0.00	12	52.20	52.20	-12	2,000	-0.60%
2020/11/25	1	51.90	0	0.00	51.60	1	2,039	0.05%
2020/11/24	6	51.95	1	51.90	51.60	5	2,028	0.25%
2020/11/23	1	52.10	2	52.30	52.40	-1	2,003	-0.05%
2020/11/20	0	0.00	0.1	52.00	52.10	-0.1	1,960	-0.01%
2020/11/19	1	51.60	0.1	51.50	51.50	0.9	1,946	0.05%
2020/11/18	5	51.42	4	51.70	51.80	1	1,948	0.05%
2020/11/17	2	51.35	0	0.00	51.30	2	1,939	0.10%
2020/11/16	1	51.20	13	51.52	51.50	-12	1,987	-0.60%
2020/11/13	18.3	51.22	0	0.00	51.00	18.3	1,988	0.92%
2020/11/12	0	0.00	2	52.25	52.30	-2	1,946	-0.10%
2020/11/11	1	52.00	4	52.00	52.30	-3	1,952	-0.15%
2020/11/10	1	51.80	0	0.00	51.60	1	1,934	0.05%
2020/11/06	0	0.00	10.1	51.50	51.30	-10.1	1,968	-0.51%
2020/11/05	1	51.20	0.1	51.20	51.20	0.9	1,984	0.05%
2020/11/04	0	0.00	22	51.19	51.10	-22	1,995	-1.10%
2020/11/03	1	50.90	3.1	51.10	51.10	-2.1	2,012	-0.10%
2020/11/02	1	50.30	30	50.37	50.30	-29	2,025	-1.43%
2020/10/30	1	50.20	0	0.00	50.10	1	2,045	0.05%
2020/10/29	32	50.37	1	50.60	50.40	31	2,036	1.52%
2020/10/28	0.1	51.30	0.3	51.20	51.00	-0.2	2,052	-0.01%
2020/10/27	10	51.20	1	51.10	51.20	9	2,070	0.43%
2020/10/22	2	51.20	0	0.00	51.30	2	2,165	0.09%
2020/10/21	29	51.56	1	51.70	51.40	28	2,221	1.26%
2020/10/20	0	0.00	4	51.75	51.60	-4	2,272	-0.18%
2020/10/19	12	51.78	14	52.10	51.90	-2	2,330	-0.09%
2020/10/16	13	51.47	0	0.00	51.20	13	2,420	0.54%
2020/10/15	0	0.00	30	51.63	51.40	-30	2,494	-1.20%
2020/10/14	0	0.00	9	52.09	51.80	-9	2,580	-0.35%
2020/10/12	1	52.20	0	0.00	52.00	1	2,723	0.04%
2020/10/08	0	0.00	0.2	52.10	52.10	-0.2	2,790	-0.01%
2020/10/07	2	51.30	0	0.00	51.40	2	2,825	0.07%
2020/10/06	5	51.64	0	0.00	51.90	5	2,864	0.17%
2020/10/05	6	51.13	3	51.50	51.00	3	2,886	0.10%
2020/09/30	0	0.00	4	51.63	51.50	-4	2,926	-0.14%
2020/09/29	1	51.30	14	51.59	51.30	-13	2,956	-0.44%
2020/09/28	3	51.00	15	51.07	51.00	-12	3,033	-0.40%
2020/09/25	1	50.40	1	50.20	50.40	0	3,081	0.00%
2020/09/24	28	50.59	88	50.12	50.30	-60	3,106	-1.93%
2020/09/23	0	0.00	11	51.50	51.40	-11	3,069	-0.36%
2020/09/22	15	52.02	1	52.20	52.00	14	3,132	0.45%
2020/09/21	0	0.00	5	53.14	53.00	-5	3,162	-0.16%
2020/09/18	0	0.00	11	53.20	52.60	-11	3,183	-0.35%
2020/09/16	0	0.00	12	53.21	53.00	-12	3,255	-0.37%
2020/09/15	2	53.00	0	0.00	53.20	2	3,260	0.06%
2020/09/14	1	52.70	0	0.00	52.80	1	3,342	0.03%
2020/09/11	7	52.19	0	0.00	52.70	7	3,368	0.21%
2020/09/10	17	52.32	2.8	52.37	52.30	14.2	3,385	0.42%
2020/09/09	3	51.80	0	0.00	52.10	3	3,405	0.09%
2020/09/08	20	52.34	0	0.00	52.30	20	3,422	0.58%
2020/09/07	0	0.00	3	52.77	52.70	-3	3,443	-0.09%
2020/09/04	4	52.55	0	0.00	52.50	4	3,478	0.11%
2020/09/03	3	53.80	30	53.76	53.30	-27	3,473	-0.78%
2020/09/02	2	53.15	6	53.30	53.40	-4	3,466	-0.12%
2020/09/01	1	52.70	1	52.70	53.00	0	3,495	0.00%
2020/08/31	2	52.95	0	0.00	52.20	2	3,513	0.06%
2020/08/28	1	52.70	0	0.00	53.00	1	3,494	0.03%
2020/08/26	1	53.10	13	52.98	53.30	-12	3,540	-0.34%
2020/08/25	0	0.00	1	53.00	53.10	-1	3,558	-0.03%
2020/08/21	1	51.40	2	51.70	51.80	-1	3,590	-0.03%
2020/08/20	10	51.53	8	51.10	51.20	2	3,581	0.06%
2020/08/19	3	54.00	0	0.00	53.50	3	3,523	0.09%
2020/08/18	10	53.81	1	53.80	54.00	9	3,510	0.26%
2020/08/17	11	53.87	2	54.10	54.30	9	3,521	0.26%
2020/08/13	10	53.13	11	53.25	53.10	-1	3,519	-0.03%
2020/08/12	9	53.64	5	53.70	53.60	4	3,485	0.11%
2020/08/11	11	53.90	11	53.81	53.70	0	3,501	0.00%
2020/08/10	16	54.35	2	54.30	54.40	14	3,522	0.40%
2020/08/07	5	54.22	5.1	54.70	54.30	-0.1	3,561	0.00%
2020/08/06	1	54.60	17	54.60	54.80	-16	3,566	-0.45%
2020/08/05	1	54.70	5	54.50	54.50	-4	3,592	-0.11%
2020/08/04	2	53.95	1	54.50	54.50	1	3,614	0.03%
2020/08/03	6	54.18	5	54.20	53.90	1	3,640	0.03%
2020/07/31	3	54.33	0	0.00	54.20	3	3,640	0.08%
2020/07/30	7	53.80	1	54.30	54.80	6	3,669	0.16%
2020/07/29	10	53.75	5	53.70	53.70	5	3,676	0.14%
2020/07/28	3	54.03	0	0.00	53.60	3	3,734	0.08%
2020/07/27	0	0.00	6	53.97	53.60	-6	3,923	-0.15%
2020/07/24	8	54.58	16	54.40	54.20	-8	3,912	-0.20%
2020/07/23	11	55.68	7.3	55.97	55.30	3.7	3,881	0.10%
2020/07/22	3	57.83	22	57.80	58.00	-19	3,845	-0.49%
2020/07/21	7	57.33	16.3	57.58	57.60	-9.3	3,757	-0.25%
2020/07/20	25.3	56.97	0	0.00	56.90	25.3	3,695	0.68%
2020/07/17	7	57.71	1	57.60	57.70	6	3,632	0.17%
2020/07/16	9	57.53	0	0.00	58.00	9	3,580	0.25%
2020/07/15	14.5	57.58	2	57.80	57.20	12.5	3,552	0.35%
2020/07/14	7	57.90	0	0.00	57.70	7	3,530	0.20%
2020/07/13	8	57.94	7	57.71	58.00	1	3,522	0.03%
2020/07/10	14	57.37	3	57.17	57.10	11	3,528	0.31%
2020/07/09	6	58.23	3	58.03	58.00	3	3,536	0.08%
2020/07/08	27	58.04	2	58.05	58.20	25	3,499	0.71%
2020/07/07	11	57.89	1	57.90	57.90	10	3,496	0.29%
2020/07/06	14	57.97	9	57.79	57.80	5	3,540	0.14%
2020/07/03	4	57.43	0	0.00	57.00	4	3,549	0.11%
2020/07/02	0	0.00	0.2	57.40	57.40	-0.2	3,543	-0.01%
2020/07/01	13	57.61	5.3	57.77	57.00	7.7	3,542	0.22%
2020/06/30	6	55.90	11	55.95	56.50	-5	3,455	-0.14%
2020/06/29	1	55.70	10	55.25	55.20	-9	3,419	-0.26%
2020/06/24	16	55.65	13	55.88	55.90	3	3,392	0.09%
2020/06/22	0	0.00	1	54.00	54.40	-1	3,338	-0.03%
2020/06/19	4.3	54.41	0	0.00	54.10	4.3	3,365	0.13%
2020/06/18	0	0.00	4	54.65	55.20	-4	3,317	-0.12%
2020/06/17	1	54.50	5	54.90	54.50	-4	3,313	-0.12%
2020/06/16	0	0.00	1	54.60	54.10	-1	3,379	-0.03%
2020/06/15	15	53.41	0	0.00	53.10	15	3,485	0.43%
2020/06/12	3	53.53	0	0.00	53.80	3	3,523	0.09%
2020/06/11	20	55.24	5	55.60	54.50	15	3,600	0.42%
2020/06/10	5	55.00	1	55.60	55.70	4	3,628	0.11%
2020/06/09	1	55.80	0	0.00	55.40	1	3,744	0.03%
2020/06/08	4	55.65	2	55.70	55.80	2	3,846	0.05%
2020/06/05	5	55.30	2	55.10	55.50	3	3,834	0.08%
2020/06/04	1	55.00	12	55.18	55.20	-11	3,822	-0.29%
2020/06/03	0	0.00	2	54.90	55.20	-2	3,835	-0.05%
2020/06/02	1	54.40	0	0.00	54.30	1	3,837	0.03%
2020/06/01	4.3	54.03	0	0.00	54.00	4.3	3,825	0.11%
2020/05/29	0.3	54.30	0.2	54.30	53.90	0.1	3,823	0.00%
2020/05/28	1	53.80	10	53.70	53.70	-9	3,791	-0.24%
2020/05/27	10	54.50	1	54.40	54.30	9	3,829	0.23%
2020/05/26	2	53.95	0	0.00	54.00	2	3,853	0.05%
2020/05/21	3	55.07	0	0.00	55.10	3	3,856	0.08%
2020/05/18	1	53.70	0	0.00	53.70	1	3,845	0.03%
2020/05/15	7	54.74	11	54.89	54.80	-4	3,815	-0.10%
2020/05/14	3	55.67	10	55.50	55.50	-7	3,778	-0.19%
2020/05/13	1	56.50	3	56.83	56.80	-2	3,739	-0.05%
2020/05/12	2	56.25	0	0.00	56.50	2	3,743	0.05%
2020/05/11	0	0.00	7	57.50	57.40	-7	3,742	-0.19%
2020/05/08	3	56.40	1	56.30	56.20	2	3,714	0.05%
2020/05/07	10	56.20	0	0.00	56.00	10	3,679	0.27%
2020/05/06	2	55.60	16	55.91	55.50	-14	3,663	-0.38%
2020/05/05	8	56.41	5	56.10	55.90	3	3,633	0.08%
2020/05/04	3	55.60	24	55.49	56.30	-21	3,626	-0.58%
2020/04/30	61	57.88	70	57.62	57.60	-9	3,581	-0.25%
2020/04/29	10	54.87	1	54.90	54.90	9	3,414	0.26%
2020/04/28	11	54.70	1	54.60	54.60	10	3,425	0.29%
2020/04/27	0	0.00	1	54.60	54.60	-1	3,521	-0.03%
2020/04/22	0	0.00	3	52.13	53.10	-3	3,514	-0.09%
2020/04/21	0	0.00	13	53.27	52.40	-13	3,505	-0.37%
2020/04/20	11	54.33	0	0.00	54.40	11	3,478	0.32%
2020/04/17	10	54.40	15	54.92	54.50	-5	3,472	-0.14%
2020/04/16	2	54.00	0	0.00	54.00	2	3,419	0.06%
2020/04/15	0	0.00	3	54.43	54.50	-3	3,391	-0.09%
2020/04/14	4	54.25	2	54.20	54.30	2	3,367	0.06%
2020/04/13	0	0.00	3	53.60	53.50	-3	3,353	-0.09%
2020/04/10	10	53.80	11	54.25	54.30	-1	3,367	-0.03%
2020/04/09	69	56.01	4	55.35	54.80	65	3,354	1.94%
2020/04/08	7	51.64	10	52.26	53.40	-3	3,239	-0.09%
2020/04/07	6	50.90	1	51.20	51.20	5	3,189	0.16%
2020/04/01	1	49.00	10	49.52	49.00	-9	3,164	-0.28%
2020/03/31	14	49.27	0	0.00	49.50	14	3,161	0.44%
2020/03/27	0	0.00	1	50.20	49.55	-1	3,154	-0.03%
2020/03/25	4.3	50.16	2	50.10	49.95	2.3	3,165	0.07%
2020/03/24	2	49.03	4	49.39	48.75	-2	3,153	-0.06%
2020/03/20	1	48.10	0	0.00	49.50	1	3,220	0.03%
2020/03/19	3	47.17	5	47.34	46.20	-2	3,172	-0.06%
2020/03/18	5	50.14	5	50.44	50.00	0	3,119	0.00%
2020/03/17	9	50.48	2	50.35	51.00	7	3,177	0.22%
2020/03/16	5	52.60	2	51.95	52.00	3	3,134	0.10%
2020/03/13	3	50.88	3	52.17	53.30	0	3,082	0.00%
2020/03/12	11	55.05	3	54.90	55.20	8	2,982	0.27%
2020/03/11	2	58.20	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	12	58.00	0	0.00	58.50	12	2,907	0.41%
2020/03/06	13	58.60	0	0.00	58.50	13	2,863	0.45%
2020/03/05	3	59.60	0	0.00	59.90	3	2,843	0.11%
2020/03/04	1	59.00	1	59.00	59.00	0	2,858	0.00%
2020/03/02	10	58.55	2	58.90	58.70	8	2,850	0.28%
2020/02/26	2	59.60	0	0.00	59.60	2	2,863	0.07%
2020/02/25	2	60.00	1	59.90	59.90	1	2,870	0.03%
2020/02/24	6	60.07	0	0.00	60.10	6	2,888	0.21%
2020/02/21	1	60.70	0	0.00	60.50	1	2,895	0.03%
2020/02/20	1	60.40	0	0.00	60.70	1	2,941	0.03%
2020/02/18	0	0.00	3	60.43	60.40	-3	2,976	-0.10%
2020/02/17	3	60.80	0	0.00	60.60	3	3,025	0.10%
2020/02/13	1	61.60	0	0.00	61.30	1	3,058	0.03%
2020/02/12	2	61.10	0	0.00	61.20	2	3,074	0.07%
2020/02/10	1	60.70	10.1	60.50	60.40	-9.1	3,125	-0.29%
2020/02/07	0	0.00	7	60.97	61.40	-7	3,186	-0.22%
2020/02/06	0.1	61.70	5	61.90	61.60	-4.9	3,264	-0.15%
2020/02/05	2	61.00	10	61.06	61.00	-8	3,438	-0.23%
2020/02/04	5	59.60	11.2	60.41	61.00	-6.2	3,554	-0.17%
2020/02/03	17	58.60	11	58.10	59.30	6	3,564	0.17%
2020/01/31	4.1	60.49	18.2	60.64	60.50	-14.1	3,521	-0.40%
2020/01/30	20	60.25	4	60.05	59.80	16	3,507	0.46%
2020/01/17	1	65.90	10	66.01	66.00	-9	3,405	-0.26%
2020/01/16	5	65.22	0.2	65.20	65.20	4.8	3,385	0.14%
2020/01/14	1	65.60	0	0.00	65.60	1	3,430	0.03%
2020/01/13	1	65.00	8	65.00	65.00	-7	3,435	-0.20%
2020/01/10	0	0.00	1	64.90	64.90	-1	3,451	-0.03%
2020/01/09	1	64.60	0	0.00	64.80	1	3,479	0.03%
2020/01/08	7	64.30	0	0.00	64.30	7	3,487	0.20%
2020/01/07	10	65.09	0	0.00	65.00	10	3,466	0.29%
2020/01/06	1	65.60	0	0.00	65.30	1	3,461	0.03%
2020/01/03	5	66.58	0	0.00	66.60	5	3,467	0.14%
2020/01/02	1	66.30	2	66.30	66.30	-1	3,487	-0.03%
2019/12/31	1	66.30	0	0.00	66.20	1	3,517	0.03%
2019/12/30	4	66.78	0	0.00	66.60	4	3,513	0.11%
2019/12/27	1	67.20	1	67.30	67.00	0	3,513	0.00%
2019/12/26	1.1	67.00	0	0.00	67.00	1.1	3,489	0.03%
2019/12/25	5	67.30	2	67.50	67.50	3	3,498	0.09%
2019/12/24	1	67.00	0	0.00	67.00	1	3,508	0.03%
2019/12/23	15	67.55	0	0.00	67.60	15	3,526	0.43%
2019/12/20	2	68.10	5	68.12	67.60	-3	3,554	-0.08%
2019/12/19	2	68.70	3.5	68.77	68.60	-1.5	3,560	-0.04%
2019/12/18	1	69.10	9	69.04	69.10	-8	3,545	-0.23%
2019/12/17	0	0.00	1.1	68.43	68.80	-1.1	3,610	-0.03%
2019/12/16	0.1	69.00	0	0.00	69.20	0.1	3,592	0.00%
2019/12/13	3	69.07	17	69.22	68.80	-14	3,596	-0.39%
2019/12/12	0	0.00	9	69.32	68.80	-9	3,555	-0.25%
2019/12/11	0	0.00	5	68.60	68.80	-5	3,452	-0.14%
2019/12/10	1	67.70	0	0.00	67.90	1	3,428	0.03%
2019/12/09	0	0.00	1	67.60	67.90	-1	3,437	-0.03%
2019/12/06	3	66.50	0	0.00	67.30	3	3,411	0.09%
2019/12/04	1	66.80	9	66.92	67.10	-8	3,370	-0.24%
2019/12/03	0	0.00	3	66.80	67.00	-3	3,372	-0.09%
2019/11/29	1	67.60	1	66.80	66.60	0	3,357	0.00%
2019/11/28	2	68.00	0	0.00	68.00	2	3,332	0.06%
2019/11/27	1	68.10	1	68.20	68.10	0	3,354	0.00%
2019/11/26	4	67.25	0.5	68.00	68.50	3.5	3,338	0.10%
2019/11/25	1	67.30	2	67.05	67.20	-1	3,265	-0.03%
2019/11/21	0	0.00	1	67.10	67.20	-1	3,261	-0.03%
2019/11/20	0	0.00	5	66.90	67.20	-5	3,263	-0.15%
2019/11/19	0	0.00	2	66.95	67.20	-2	3,257	-0.06%
2019/11/18	4	66.20	0.1	66.50	66.70	3.9	3,230	0.12%
2019/11/14	5	65.30	1	65.00	65.00	4	3,202	0.12%
2019/11/13	1	66.10	0	0.00	65.90	1	3,179	0.03%
2019/11/12	4	65.85	1	66.90	66.80	3	3,190	0.09%
2019/11/11	1	66.00	0	0.00	65.90	1	3,172	0.03%
2019/11/08	4	67.50	0	0.00	67.00	4	3,142	0.13%
2019/11/07	1.1	66.79	0.1	66.70	66.70	1	3,104	0.03%
2019/11/06	2	67.45	9	67.78	67.50	-7	3,073	-0.23%
2019/11/05	5	68.58	1	68.40	68.90	4	3,033	0.13%
2019/11/04	13.1	68.44	23.7	69.25	69.30	-10.6	2,979	-0.36%
2019/11/01	7.1	66.94	23	66.60	67.30	-16	2,808	-0.57%
2019/10/30	3	65.43	0	0.00	65.50	3	2,742	0.11%
2019/10/29	0	0.00	4.4	65.19	65.40	-4.4	2,737	-0.16%
2019/10/28	4	64.83	0	0.00	64.90	4	2,706	0.15%
2019/10/25	1	64.70	0	0.00	64.70	1	2,717	0.04%
2019/10/24	5	65.20	2	65.40	65.30	3	2,707	0.11%
2019/10/22	1	66.60	1	65.70	65.70	0	2,779	0.00%
2019/10/21	0	0.00	4	65.60	65.60	-4	2,781	-0.14%
2019/10/17	0	0.00	3	65.00	65.20	-3	2,780	-0.11%
2019/10/16	1	64.10	0	0.00	64.50	1	2,760	0.04%
2019/10/09	15	63.44	2.2	63.29	63.00	12.8	2,835	0.45%
2019/10/08	1	64.70	2	64.90	64.50	-1	2,855	-0.04%
2019/10/07	4	63.50	0	0.00	63.50	4	2,938	0.14%
2019/10/04	2	64.60	3	64.60	64.80	-1	2,897	-0.03%
2019/10/03	2	65.00	0.2	64.90	64.80	1.8	2,895	0.06%
2019/10/01	1	65.20	0	0.00	65.50	1	2,878	0.03%
2019/09/27	3	65.40	3	65.23	64.70	0	2,847	0.00%
2019/09/26	0	0.00	3	65.20	65.30	-3	2,822	-0.11%
2019/09/25	1	66.10	1	66.00	66.00	0	2,787	0.00%
2019/09/24	3.3	65.96	7	66.09	66.40	-3.7	2,755	-0.13%
2019/09/20	4	65.85	6	66.28	65.60	-2	2,699	-0.07%
2019/09/19	0.2	64.90	6	65.38	64.90	-5.8	2,559	-0.23%
2019/09/17	0	0.00	2	63.90	63.80	-2	2,479	-0.08%
2019/09/16	7	64.70	6	64.58	64.70	1	2,502	0.04%
2019/09/12	2	63.85	1	64.20	64.30	1	2,507	0.04%
2019/09/11	0	0.00	2	63.30	63.60	-2	2,484	-0.08%
2019/09/06	0	0.00	3	63.40	63.40	-3	2,511	-0.12%
2019/09/02	0	0.00	1	63.50	63.50	-1	2,485	-0.04%
2019/08/30	0.2	63.00	1	63.00	63.40	-0.8	2,492	-0.03%
2019/08/26	1.1	63.08	1	63.00	62.70	0.1	2,446	0.00%
2019/08/23	0	0.00	3	64.20	64.30	-3	2,455	-0.12%
2019/08/22	0	0.00	1	63.40	63.40	-1	2,442	-0.04%
2019/08/21	0	0.00	6	63.30	63.30	-6	2,467	-0.24%
2019/08/19	0	0.00	1	62.50	62.30	-1	2,435	-0.04%
2019/08/16	1	62.50	3	61.97	62.80	-2	2,439	-0.08%
2019/08/13	0	0.00	1	61.20	61.30	-1	2,392	-0.04%
2019/08/08	1	60.90	1	60.50	61.20	0	2,405	0.00%
2019/08/07	1	60.20	0	0.00	60.20	1	2,408	0.04%
2019/08/06	4	60.63	0	0.00	60.80	4	2,402	0.17%
2019/08/05	0	0.00	1	60.80	60.50	-1	2,382	-0.04%
2019/08/02	12	61.69	0	0.00	61.30	12	2,362	0.51%
2019/08/01	0	0.00	1	64.10	63.60	-1	2,349	-0.04%
2019/07/31	3	64.27	0	0.00	64.30	3	2,308	0.13%
2019/07/30	1	64.10	1	64.10	64.30	0	2,302	0.00%
2019/07/29	6.1	64.71	8.8	64.67	64.80	-2.7	2,330	-0.12%
2019/07/26	8	64.10	7	64.17	64.30	1	2,315	0.04%
2019/07/25	1	64.60	4	64.55	64.60	-3	2,319	-0.13%
2019/07/24	14	66.90	10	66.80	66.70	4	2,282	0.18%
2019/07/23	1.2	67.22	1	67.20	67.30	0.2	2,217	0.01%
2019/07/22	1	67.50	0	0.00	67.50	1	2,195	0.05%
2019/07/19	2.1	66.98	0	0.00	67.00	2.1	2,171	0.10%
2019/07/18	1	66.80	0	0.00	66.80	1	2,149	0.05%
2019/07/17	1	67.00	0	0.00	66.80	1	2,178	0.05%
2019/07/16	2	67.10	3	67.07	67.10	-1	2,170	-0.05%
2019/07/15	5.1	65.63	0	0.00	66.10	5.1	2,153	0.24%
2019/07/12	0	0.00	1	66.00	66.10	-1	2,251	-0.04%
2019/07/11	0	0.00	3	65.80	65.90	-3	2,258	-0.13%
2019/07/10	1	64.00	2	63.90	64.20	-1	2,213	-0.05%
2019/07/08	2	64.70	1	64.50	64.40	1	2,352	0.04%
2019/07/03	0	0.00	0.1	64.10	64.10	-0.1	2,500	0.00%
2019/07/02	2	64.00	0	0.00	64.10	2	2,604	0.08%
2019/07/01	3	64.00	0	0.00	64.10	3	2,643	0.11%
2019/06/28	0	0.00	0.1	63.20	63.10	-0.1	2,719	0.00%
2019/06/27	0	0.00	1	63.90	63.40	-1	2,856	-0.04%
2019/06/26	1.1	63.30	0	0.00	63.20	1.1	2,897	0.04%
2019/06/24	0	0.00	1	64.10	64.10	-1	2,941	-0.03%
2019/06/21	4	63.08	1	63.00	64.20	3	2,957	0.10%
2019/06/19	2	62.20	0.2	61.90	62.10	1.8	2,921	0.06%
2019/06/18	1	61.80	0	0.00	61.40	1	2,912	0.03%
2019/06/17	1	61.90	0	0.00	61.80	1	2,902	0.03%
2019/06/13	1	61.60	0	0.00	61.90	1	2,889	0.03%
2019/06/12	0	0.00	1	61.40	61.80	-1	3,043	-0.03%
2019/06/10	0	0.00	1	61.30	61.70	-1	3,047	-0.03%
2019/06/03	1	61.60	0	0.00	61.90	1	3,089	0.03%
2019/05/30	0	0.00	1	60.80	60.90	-1	3,080	-0.03%
2019/05/29	3	60.23	1	60.30	60.30	2	3,103	0.06%
2019/05/28	1	60.60	1	60.70	60.50	0	3,106	0.00%
2019/05/27	1	60.60	1	60.70	60.90	0	3,097	0.00%
2019/05/23	0	0.00	1	60.30	60.70	-1	3,155	-0.03%
2019/05/22	1	61.00	1	61.10	61.00	0	3,152	0.00%
2019/05/17	6	60.93	0.2	61.00	60.70	5.8	3,173	0.18%
2019/05/16	5	62.16	2	62.50	61.30	3	3,158	0.09%
2019/05/15	4	62.78	1	63.00	62.70	3	3,145	0.10%
2019/05/13	0	0.00	1	65.60	64.00	-1	3,151	-0.03%
2019/05/10	1	66.30	0	0.00	66.20	1	3,151	0.03%
2019/05/09	1	66.30	2	65.90	66.10	-1	3,183	-0.03%
2019/05/07	0	0.00	0.1	69.00	69.40	-0.1	3,141	0.00%
2019/05/06	1	67.00	0	0.00	67.30	1	3,145	0.03%
2019/05/02	0	0.00	2	69.00	69.40	-2	3,103	-0.06%
2019/04/30	0	0.00	3	68.80	69.20	-3	3,097	-0.10%
2019/04/26	1	68.70	4	69.05	68.90	-3	3,156	-0.10%
2019/04/23	1	68.80	1	69.00	70.00	0	3,261	0.00%
2019/04/19	0	0.00	2	70.00	70.00	-2	3,250	-0.06%
2019/04/18	7	72.93	4	72.88	71.10	3	3,247	0.09%
2019/04/17	1	71.90	1.1	72.15	72.00	-0.1	3,148	0.00%
2019/04/16	0	0.00	5.2	71.30	71.20	-5.2	3,099	-0.17%
2019/04/15	1	69.40	3	70.83	71.10	-2	3,044	-0.07%
2019/04/12	5	68.10	5	68.70	68.50	0	2,972	0.00%
2019/04/11	0	0.00	52	67.45	67.30	-52	2,906	-1.79%
2019/04/10	0	0.00	14	67.19	67.30	-14	2,869	-0.49%
2019/04/09	0	0.00	29	66.30	66.80	-29	2,774	-1.05%
2019/04/08	19	65.55	10	66.70	66.70	9	2,753	0.33%
2019/04/03	35	64.63	0	0.00	65.00	35	2,644	1.32%
2019/04/02	1	64.60	1	64.70	64.80	0	2,605	0.00%
2019/04/01	33	64.34	3	64.40	63.80	30	2,515	1.19%
2019/03/29	1	61.50	1	62.10	61.50	0	2,361	0.00%
2019/03/26	0	0.00	1	62.30	62.30	-1	2,285	-0.04%
2019/03/22	1	63.80	0	0.00	62.60	1	2,252	0.04%
2019/03/21	29	63.49	0	0.00	63.60	29	2,241	1.29%
2019/03/19	0	0.00	0	63.00	63.00	0	2,303	0.00%
2019/03/18	0	0.00	3	62.20	62.50	-3	2,379	-0.13%
2019/03/15	3	62.00	0	0.00	62.40	3	2,362	0.13%
2019/03/14	1	61.80	1	62.00	62.00	0	2,213	0.00%
2019/03/13	1	61.30	7	61.73	61.70	-6	2,263	-0.27%
2019/03/12	2	61.20	5	61.58	61.40	-3	2,262	-0.13%
2019/03/08	5	61.04	0	0.00	61.00	5	2,343	0.21%
2019/03/06	5	61.80	5	62.00	62.20	0	2,592	0.00%
2019/03/05	2	61.75	2	61.90	61.90	0	2,630	0.00%
2019/03/04	4	61.88	4	62.40	62.20	0	2,653	0.00%
2019/02/27	1	62.30	1	62.70	63.10	0	2,629	0.00%
2019/02/26	1	63.60	1	62.90	62.60	0	2,632	0.00%
2019/02/25	1	63.02	4	62.93	63.50	-3	2,614	-0.11%
2019/02/22	2	62.00	2	62.20	62.30	0	2,616	0.00%
2019/02/21	4	62.05	5.5	62.04	62.20	-1.5	2,656	-0.06%
2019/02/18	1	59.70	1	60.30	60.20	0	2,725	0.00%
2019/02/15	1	60.70	0	0.00	60.30	1	2,726	0.04%
2019/02/14	4	61.00	0	0.00	61.20	4	2,754	0.15%
2019/02/13	2	60.75	13	61.06	61.20	-11	2,788	-0.39%
2019/02/11	0	0.00	1	59.60	59.50	-1	2,750	-0.04%
2019/01/30	2	58.90	0	0.00	59.20	2	2,739	0.07%
2019/01/29	1	59.00	0	0.00	59.00	1	2,708	0.04%
2019/01/28	0	0.00	4	59.00	59.30	-4	2,712	-0.15%
2019/01/23	0	0.00	1	58.30	58.20	-1	2,708	-0.04%
2019/01/21	1	59.20	0	0.00	59.20	1	2,717	0.04%
2019/01/18	0	0.00	4	58.23	58.60	-4	2,721	-0.15%
2019/01/17	11	58.15	0	0.00	57.90	11	2,715	0.41%
2019/01/16	3	58.03	0	0.00	57.80	3	2,703	0.11%
2019/01/11	1	58.30	0	0.00	58.30	1	2,732	0.04%
2019/01/08	2	58.90	0	0.00	58.70	2	2,689	0.07%
2019/01/04	1	58.80	0	0.00	58.90	1	2,752	0.04%
2019/01/03	0	0.00	3	59.80	60.00	-3	2,882	-0.10%
2018/12/28	1	60.20	0	0.00	60.50	1	2,926	0.03%
2018/12/26	1	60.50	0	0.00	60.00	1	2,956	0.03%
2018/12/25	1	59.90	0	0.00	60.20	1	2,954	0.03%
2018/12/24	1	60.60	0	0.00	60.60	1	2,958	0.03%
2018/12/20	0	0.00	1	60.70	60.30	-1	2,994	-0.03%
2018/12/19	0	0.00	2	60.50	61.00	-2	2,996	-0.07%
2018/12/12	1	61.00	7	60.31	61.00	-6	3,043	-0.20%
2018/12/11	7	59.51	0	0.00	59.80	7	3,016	0.23%
2018/12/07	0	0.00	2	62.00	62.20	-2	2,971	-0.07%
2018/12/06	2	60.60	0	0.00	61.50	2	3,007	0.07%
2018/12/05	0	0.00	15	61.80	62.00	-15	2,967	-0.51%
2018/12/04	0	0.00	3	63.20	62.80	-3	3,000	-0.10%
2018/12/03	3	63.00	0	0.00	63.30	3	3,000	0.10%
2018/11/30	9	60.99	1	62.20	62.20	8	2,962	0.27%
2018/11/29	1	61.30	0	0.00	61.30	1	2,796	0.04%
2018/11/28	1	62.50	0	0.00	62.10	1	2,739	0.04%
2018/11/27	7	60.99	0	0.00	61.20	7	2,710	0.26%
2018/11/26	5	61.20	0	0.00	61.60	5	2,706	0.18%
2018/11/23	2	60.90	0	0.00	60.90	2	2,716	0.07%
2018/11/20	1	62.00	0	0.00	61.80	1	2,690	0.04%
2018/11/15	0	0.00	1	63.00	62.90	-1	2,650	-0.04%
2018/11/14	2	64.90	1	63.80	64.10	1	2,607	0.04%
2018/11/13	0	0.00	2	62.45	65.20	-2	2,602	-0.08%
2018/11/12	0	0.00	1	64.70	64.20	-1	2,577	-0.04%
2018/10/30	1	64.20	0	0.00	64.40	1	2,628	0.04%
2018/10/26	1	64.20	1	64.70	64.00	0	2,630	0.00%
2018/10/24	0	0.00	1	65.60	65.00	-1	2,626	-0.04%
2018/10/19	0	0.00	2	66.20	67.10	-2	2,599	-0.08%
2018/10/12	4	65.50	2	64.85	65.60	2	2,817	0.07%
2018/10/11	5	65.54	3	64.33	64.00	2	2,844	0.07%
2018/10/09	4	71.08	1	72.70	70.80	3	2,746	0.11%
2018/10/05	0	0.00	4	72.70	72.10	-4	2,753	-0.15%
2018/10/01	0	0.00	1	75.20	75.20	-1	2,753	-0.04%
2018/09/25	2	74.50	3	74.03	74.50	-1	2,751	-0.04%
2018/09/21	1	73.00	1	73.40	73.00	0	2,736	0.00%
2018/09/20	1	72.80	1	73.20	72.60	0	2,752	0.00%
2018/09/18	0	0.00	2	73.30	73.30	-2	2,763	-0.07%
2018/09/13	0	0.00	1	74.40	74.30	-1	2,800	-0.04%
2018/09/11	2	73.55	1	74.30	74.90	1	2,780	0.04%
2018/09/10	2	73.85	0	0.00	73.50	2	2,801	0.07%
2018/09/07	1	76.00	1	75.50	75.10	0	2,805	0.00%
2018/09/06	1	76.80	1	76.90	76.80	0	2,777	0.00%
2018/09/05	0	0.00	1	77.30	77.00	-1	2,752	-0.04%
2018/09/03	6	78.00	0	0.00	77.90	6	2,730	0.22%
2018/08/29	8	78.69	5	78.50	78.10	3	2,803	0.11%
2018/08/28	0	0.00	3	78.00	78.00	-3	2,797	-0.11%
2018/08/27	0	0.00	6	77.70	77.70	-6	2,796	-0.21%
2018/08/22	6	77.03	2	77.60	77.70	4	2,907	0.14%
2018/08/21	0	0.00	1	76.30	76.60	-1	2,854	-0.04%
2018/08/14	1	74.20	11	74.18	74.40	-10	2,884	-0.35%
2018/08/13	3	75.77	3	75.80	75.80	0	2,874	0.00%
2018/08/10	0	0.00	1	77.60	77.60	-1	2,860	-0.03%
2018/08/09	1	77.10	1	77.30	77.10	0	2,871	0.00%
2018/08/07	1	77.70	0	77.20	77.40	1	2,934	0.03%
2018/08/01	0	0.00	5	77.10	77.20	-5	2,958	-0.17%
2018/07/30	5	76.00	1	76.60	76.40	4	2,933	0.14%
2018/07/27	1	75.60	0	0.00	75.60	1	2,917	0.03%
2018/07/25	6	76.13	2	76.30	75.80	4	2,889	0.14%
2018/07/24	1	79.00	7	79.31	80.00	-6	2,837	-0.21%
2018/07/23	5	78.40	12	78.52	78.80	-7	2,711	-0.26%
2018/07/20	1	78.10	2	78.20	78.30	-1	2,691	-0.04%
2018/07/19	20	77.89	0	0.00	78.40	20	2,671	0.75%
2018/07/18	3	76.97	1	77.10	77.50	2	2,648	0.08%
2018/07/17	2	76.00	10	75.90	75.60	-8	2,580	-0.31%
2018/07/16	2	75.50	2	75.80	75.50	0	2,560	0.00%
2018/07/13	0	0.00	3	75.00	75.20	-3	2,578	-0.12%
2018/07/12	0	0.00	0.3	74.00	74.00	-0.3	2,607	-0.01%
2018/07/11	1	73.30	0	0.00	73.80	1	2,627	0.04%
2018/07/10	0	0.00	2	73.45	73.60	-2	2,630	-0.08%
2018/07/06	0	0.00	1	72.40	72.60	-1	2,650	-0.04%
2018/07/03	1	73.00	1	73.00	73.00	0	2,744	0.00%
2018/07/02	1	73.30	0	0.00	73.20	1	2,758	0.04%
2018/06/29	1	73.60	2	74.60	74.60	-1	2,737	-0.04%
2018/06/27	2	72.20	9	72.50	72.50	-7	2,742	-0.26%
2018/06/26	1	72.00	0	0.00	72.50	1	2,738	0.04%
2018/06/25	2	72.75	0	0.00	72.80	2	2,720	0.07%
2018/06/22	3	73.10	0	0.00	73.30	3	2,716	0.11%
2018/06/21	2	74.00	0	0.00	74.00	2	2,690	0.07%
2018/06/15	2	75.45	0	0.00	75.10	2	2,693	0.07%
2018/06/14	2	75.85	0	0.00	75.40	2	2,675	0.07%
2018/06/13	1	77.30	0	0.00	76.90	1	2,662	0.04%
2018/06/12	2	76.80	3	76.80	76.70	-1	2,731	-0.04%
2018/06/11	1	77.20	4	77.40	77.30	-3	2,758	-0.11%
2018/06/08	1	78.20	2	77.50	77.20	-1	2,814	-0.04%
2018/06/07	10	77.20	2	77.60	78.00	8	2,831	0.28%
2018/06/06	0	0.00	1	76.90	77.00	-1	2,826	-0.04%
2018/06/05	2	75.50	2	75.50	75.70	0	2,811	0.00%
2018/06/04	2	75.50	2	75.60	75.50	0	2,800	0.00%
2018/06/01	2	74.80	0	0.00	74.70	2	2,791	0.07%
2018/05/30	0	0.00	1	74.40	74.20	-1	2,753	-0.04%
2018/05/29	0	0.00	4	75.30	75.40	-4	2,733	-0.15%
2018/05/28	2	75.50	0	0.00	75.70	2	2,782	0.07%
2018/05/25	5	74.64	1	75.40	75.10	4	2,787	0.14%
2018/05/23	1	73.50	0	0.00	73.30	1	2,769	0.04%
2018/05/21	0	0.00	1	74.00	74.10	-1	2,838	-0.04%
2018/05/17	2	74.00	0	0.00	74.00	2	2,885	0.07%
2018/05/16	0	0.00	3	74.20	74.20	-3	2,893	-0.10%
2018/05/15	2	75.80	0	0.00	75.20	2	2,918	0.07%
2018/05/14	0	0.00	4	78.10	78.00	-4	3,054	-0.13%
2018/05/11	15	77.75	0	0.00	77.30	15	3,059	0.49%
2018/05/10	5	76.70	0	0.00	76.60	5	3,081	0.16%
2018/05/09	1	75.40	0	0.00	76.40	1	3,120	0.03%
2018/05/08	2	76.00	3	76.10	75.80	-1	3,151	-0.03%
2018/05/04	2	73.70	0	0.00	74.00	2	3,241	0.06%
2018/05/02	0	0.00	1	74.80	74.40	-1	3,305	-0.03%
2018/04/30	4	74.00	1	74.50	73.90	3	3,319	0.09%
2018/04/27	7	73.87	0	0.00	73.90	7	3,334	0.21%
2018/04/26	1	75.70	4	75.38	74.00	-3	3,351	-0.09%
2018/04/24	6	73.47	2	73.00	72.80	4	3,429	0.12%
2018/04/23	1	75.40	0	0.00	74.90	1	3,419	0.03%
2018/04/20	1	75.50	0	0.00	76.00	1	3,428	0.03%
2018/04/19	0	0.00	1	75.90	76.90	-1	3,439	-0.03%
2018/04/18	5	76.82	1	76.30	76.30	4	3,440	0.12%
2018/04/12	4	78.45	0	0.00	78.50	4	3,452	0.12%
2018/04/11	0	0.00	1	78.70	78.80	-1	3,453	-0.03%
2018/04/09	1	77.50	0	0.00	77.80	1	3,436	0.03%
2018/04/03	1	78.20	0	0.00	78.20	1	3,371	0.03%
2018/03/30	0	0.00	1	80.20	80.00	-1	3,364	-0.03%
2018/03/29	0	0.00	0.2	78.50	78.10	-0.2	3,343	-0.01%
2018/03/27	2	78.50	0	0.00	78.40	2	3,370	0.06%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/23	1	78.20	0	0.00	78.40	1	3,463	0.03%
2018/03/22	1	80.20	0	0.00	79.30	1	3,466	0.03%
2018/03/20	1	78.80	0	0.00	79.00	1	3,488	0.03%
2018/03/15	1	79.60	3	79.60	79.60	-2	3,438	-0.06%
2018/03/14	1	80.00	0	0.00	80.10	1	3,435	0.03%
2018/03/13	1	81.70	1	81.50	81.70	0	3,424	0.00%
2018/03/12	0	0.00	1	80.90	81.20	-1	3,469	-0.03%
2018/03/09	0	0.00	17	79.84	79.70	-17	3,486	-0.49%
2018/03/08	16	79.01	0	0.00	79.00	16	3,472	0.46%
2018/03/06	1	78.90	0	0.00	78.90	1	3,619	0.03%
2018/03/05	2	78.40	2	78.30	78.50	0	3,701	0.00%
2018/03/02	6	78.77	0	0.00	78.90	6	3,779	0.16%
2018/03/01	0	0.00	1	80.78	79.70	-1	3,870	-0.03%
2018/02/27	0	0.00	5	80.00	79.40	-5	3,917	-0.13%
2018/02/23	2	79.70	0	0.00	79.40	2	3,963	0.05%
2018/02/22	2	78.95	5	78.70	79.00	-3	4,008	-0.07%
2018/02/21	2	79.80	1	79.60	80.30	1	3,997	0.03%
2018/02/12	1	78.00	0	0.00	78.30	1	4,036	0.02%
2018/02/09	2	77.75	4	78.63	78.50	-2	4,084	-0.05%
2018/02/08	2	79.10	4	79.55	79.20	-2	4,135	-0.05%
2018/02/07	8	80.34	4	80.50	80.30	4	4,252	0.09%
2018/02/06	9	79.27	14	78.84	78.70	-5	4,506	-0.11%
2018/02/05	2	82.35	0	0.00	82.90	2	4,409	0.05%
2018/02/02	2	84.05	5	84.12	84.10	-3	4,464	-0.07%
2018/02/01	2	84.30	0	0.00	85.00	2	4,546	0.04%
2018/01/31	6	83.00	0	0.00	83.40	6	4,596	0.13%
2018/01/30	7	83.94	6	83.45	83.50	1	4,616	0.02%
2018/01/29	3.2	84.63	2	84.50	84.50	1.2	4,613	0.03%
2018/01/26	7	85.59	0	0.00	85.60	7	4,648	0.15%
2018/01/24	1	85.70	10	86.00	86.50	-9	4,754	-0.19%
2018/01/23	5	86.32	0	0.00	86.20	5	4,991	0.10%
2018/01/22	5	86.66	4	86.35	86.90	1	5,056	0.02%
2018/01/19	1	88.00	2	87.35	87.40	-1	5,104	-0.02%
2018/01/18	3	87.20	2	86.70	86.70	1	5,113	0.02%
2018/01/17	3	86.27	8	86.25	87.00	-5	5,111	-0.10%
2018/01/16	2	86.40	1	86.60	86.50	1	5,143	0.02%
2018/01/15	6	86.18	2	86.20	86.20	4	5,168	0.08%
2018/01/12	3.1	85.30	2	85.50	85.60	1.1	5,232	0.02%
2018/01/11	5	84.68	2	84.60	84.60	3	5,265	0.06%
2018/01/10	1	84.10	1	84.10	84.10	0	5,311	0.00%
2018/01/09	10	85.89	4	86.20	85.50	6	5,335	0.11%
2018/01/08	6	85.33	0	0.00	85.30	6	5,403	0.11%
2018/01/05	0	0.00	8	84.85	85.30	-8	5,519	-0.14%
2018/01/04	0	0.00	8	84.70	85.10	-8	5,855	-0.14%
2018/01/03	2	85.10	2	85.00	85.10	0	5,923	0.00%