鴻準 (2354)-富邦-陽明券商分點個股進出

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
64.8
漲跌
▲2.7
漲幅
+4.35%
成交量
45,918張
產業
上市其他電子類股
1011人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/05/20	19.1	62.12	33.2	62.15	62.10	-14.1	22,450	-0.06%
2024/05/17	12	60.99	5	61.04	61.20	7	22,192	0.03%
2024/05/16	14.1	61.50	27.7	61.29	61.10	-13.6	22,142	-0.06%
2024/05/15	16.5	60.21	12	60.69	60.10	4.5	21,984	0.02%
2024/05/14	18.5	60.65	41	60.70	60.90	-22.5	21,890	-0.10%
2024/05/13	5.3	60.30	9	60.09	60.10	-3.7	21,783	-0.02%
2024/05/10	10.2	60.26	30	60.48	60.60	-19.8	21,714	-0.09%
2024/05/09	41.8	62.01	23	61.47	60.80	18.8	21,626	0.09%
2024/05/08	12.1	61.42	20	61.29	61.30	-7.9	21,452	-0.04%
2024/05/07	48.3	61.58	45	61.67	61.70	3.3	21,360	0.02%
2024/05/06	26.4	61.96	30	62.26	62.10	-3.6	21,150	-0.02%
2024/05/03	21.6	61.38	8.7	61.16	60.70	12.9	20,835	0.06%
2024/05/02	16.9	60.93	9	60.88	60.70	7.9	20,678	0.04%
2024/04/30	9.2	61.86	20	61.93	61.60	-10.8	20,587	-0.05%
2024/04/29	102	63.41	94.9	62.62	62.40	7.1	20,438	0.03%	大買/
2024/04/26	13.6	61.78	18	61.84	61.40	-4.4	19,997	-0.02%
2024/04/25	36.8	61.38	48	61.06	60.90	-11.2	19,794	-0.06%
2024/04/24	91.1	61.89	93	62.10	62.00	-1.9	19,592	-0.01%
2024/04/23	50.2	59.55	100	59.39	60.30	-49.8	18,907	-0.26%
2024/04/22	2	56.20	20.1	56.14	57.00	-18.1	18,438	-0.10%
2024/04/19	58.3	55.35	51	55.28	55.80	7.3	18,278	0.04%
2024/04/18	9	55.97	29.2	55.73	56.50	-20.1	18,105	-0.11%
2024/04/17	19.3	55.41	12.1	55.84	55.60	7.2	17,987	0.04%
2024/04/16	61.6	55.47	12.2	55.24	55.00	49.4	17,836	0.28%
2024/04/15	20.5	57.43	13	57.59	57.50	7.5	17,596	0.04%
2024/04/12	34.9	58.76	27.3	58.90	58.50	7.6	17,434	0.04%
2024/04/11	87.3	59.26	57.1	59.16	59.10	30.2	17,226	0.18%
2024/04/10	83.3	61.78	126.2	62.30	61.20	-42.9	16,729	-0.26%	大賣/
2024/04/09	127.6	63.75	162.2	63.39	63.00	-34.7	16,351	-0.21%	大買/大賣/
2024/04/08	53.8	63.10	19.1	63.16	63.50	34.7	15,980	0.22%
2024/04/03	131.1	63.60	50	63.77	64.00	81.1	15,670	0.52%	大買/
2024/04/02	88.4	64.39	174.1	64.56	64.90	-85.7	15,264	-0.56%	大賣/
2024/04/01	98.2	64.39	69.1	64.51	63.80	29.1	14,706	0.20%
2024/03/29	179	63.60	120.5	63.70	63.00	58.5	14,144	0.41%	大買/大賣/
2024/03/28	418.2	66.24	291.9	66.26	65.10	126.3	13,289	0.95%	大買/大賣/鉅額交易
2024/03/27	55.5	61.88	193.6	62.16	63.60	-138.1	10,914	-1.26%	大賣/鉅額交易
2024/03/26	99.9	58.73	36.1	58.54	57.90	63.8	9,790	0.65%
2024/03/25	53.2	58.65	86	58.78	58.70	-32.8	9,502	-0.35%
2024/03/22	85.4	59.28	99.6	59.44	59.00	-14.3	9,239	-0.15%
2024/03/21	132.5	58.71	105.9	59.09	59.10	26.6	8,698	0.31%	大買/大賣/
2024/03/20	261	58.65	116	59.00	58.20	144.9	8,078	1.79%	大買/大賣/鉅額交易
2024/03/19	66.6	56.14	53.3	56.42	58.10	13.2	6,912	0.19%
2024/03/18	64.1	54.74	25.5	54.85	55.40	38.6	6,431	0.60%
2024/03/15	116.7	56.63	134.6	56.86	55.60	-17.9	6,066	-0.30%	大買/大賣/
2024/03/14	142.6	54.46	70	55.12	53.70	72.6	4,982	1.46%	大買/
2024/03/13	195.8	58.73	285.6	59.50	58.90	-89.7	4,239	-2.12%	大買/大賣/
2024/03/12	34	52.89	100.8	54.54	55.30	-66.8	2,479	-2.69%
2024/03/11	6.1	49.38	3	49.78	50.30	3.1	2,126	0.15%
2024/03/08	2.8	49.47	3	49.40	49.20	-0.2	2,072	-0.01%
2024/03/07	5.1	49.50	7.2	49.61	50.10	-2.1	2,041	-0.10%
2024/03/06	10.2	49.82	4	49.84	49.80	6.2	2,002	0.31%
2024/03/05	5.4	50.54	6.8	50.50	50.50	-1.4	1,996	-0.07%
2024/03/04	3	49.52	18	49.97	50.00	-15	1,969	-0.76%
2024/03/01	10.2	49.41	9	49.72	49.30	1.2	1,953	0.06%
2024/02/29	3	49.78	2	49.75	49.70	1	1,952	0.05%
2024/02/27	5.1	49.76	6.5	49.66	49.70	-1.4	1,931	-0.07%
2024/02/26	3	49.97	1	49.85	50.00	2	1,928	0.10%
2024/02/23	9.1	50.42	4	50.40	50.10	5.1	1,936	0.26%
2024/02/22	10	50.70	4	50.73	50.70	6	1,954	0.31%
2024/02/21	3.1	50.27	0	0.00	50.10	3.1	1,946	0.16%
2024/02/20	2.2	50.35	0.1	50.30	50.30	2.1	1,966	0.11%
2024/02/19	11.1	50.30	9	50.28	50.30	2.1	1,984	0.11%
2024/02/16	3	49.38	3.4	49.49	49.40	-0.4	2,021	-0.02%
2024/02/15	13.3	49.36	4	49.35	49.40	9.3	2,030	0.46%
2024/02/05	0.1	50.41	0	0.00	50.20	0.1	1,996	0.01%
2024/02/02	1	50.70	3	50.77	50.90	-2	1,987	-0.10%
2024/02/01	0.1	50.70	0.6	50.71	50.80	-0.5	1,994	-0.02%
2024/01/31	0	50.30	0	0.00	50.50	0	2,013	0.00%
2024/01/30	5.2	50.36	1	50.50	50.40	4.2	2,017	0.21%
2024/01/29	1.2	50.44	2.1	50.60	50.70	-0.9	2,046	-0.04%
2024/01/26	3	50.37	1.5	50.52	50.50	1.5	2,051	0.07%
2024/01/25	3	50.50	0	0.00	50.60	3	2,055	0.15%
2024/01/24	4	50.28	0	0.00	50.40	4	2,075	0.19%
2024/01/23	3	50.17	2	50.20	50.20	1	2,131	0.05%
2024/01/22	0	0.00	4	50.13	50.20	-4	2,179	-0.18%
2024/01/19	1	49.45	2	49.83	49.70	-1	2,183	-0.05%
2024/01/18	3.1	49.71	1	49.80	49.60	2.1	2,193	0.10%
2024/01/17	1.1	50.12	0	0.00	49.65	1.1	2,182	0.05%
2024/01/16	1.1	51.05	1	50.80	50.80	0.1	2,151	0.01%
2024/01/15	2.1	51.31	0	0.00	51.30	2.1	2,184	0.09%
2024/01/12	0	0.00	0.4	51.60	51.40	-0.4	2,207	-0.02%
2024/01/10	1	51.10	1	51.30	51.20	0	2,301	0.00%
2024/01/09	4	51.60	8	51.60	51.50	-4	2,305	-0.17%
2024/01/08	5	51.60	6	51.50	51.60	-1	2,321	-0.04%
2024/01/05	4	51.90	3	51.90	51.80	1	2,331	0.04%
2024/01/04	2	51.95	0	0.00	51.90	2	2,373	0.08%
2024/01/03	8.3	52.03	0	0.00	52.10	8.3	2,429	0.34%
2024/01/02	2	52.80	0	0.00	52.80	2	2,540	0.08%
2023/12/29	14	53.44	6.6	53.37	53.10	7.4	2,580	0.29%
2023/12/28	0	52.30	1	52.70	52.70	-1	2,568	-0.04%
2023/12/27	0.2	52.40	5	52.26	52.40	-4.8	2,601	-0.18%
2023/12/26	2.1	52.15	5	52.16	52.20	-2.9	2,665	-0.11%
2023/12/25	30	51.95	0	0.00	51.90	30	2,740	1.09%
2023/12/22	8.1	51.60	1	51.60	51.70	7.1	2,801	0.25%
2023/12/21	1	51.61	5	51.76	51.70	-4	2,840	-0.14%
2023/12/20	2	51.90	0	0.00	52.30	2	2,890	0.07%
2023/12/19	11.1	51.50	1	51.50	51.60	10.1	2,959	0.34%
2023/12/18	1.1	51.90	6	51.87	52.00	-4.9	3,097	-0.16%
2023/12/15	1	52.01	5	52.08	52.00	-4	3,417	-0.12%
2023/12/14	14	51.82	1	52.00	52.00	13	4,109	0.32%
2023/12/13	1	51.90	5.1	51.97	52.00	-4.1	4,243	-0.10%
2023/12/12	2.2	51.45	9.1	51.29	51.30	-7	4,373	-0.16%
2023/12/11	10.1	51.33	1	51.20	51.30	9.1	4,414	0.21%
2023/12/08	1	51.70	9.2	51.66	51.60	-8.2	4,421	-0.18%
2023/12/07	5.1	51.66	12	51.94	51.50	-6.9	4,462	-0.15%
2023/12/06	21.3	52.06	24	52.31	52.00	-2.7	4,460	-0.06%
2023/12/05	3	53.10	3	53.40	53.10	0	4,399	0.00%
2023/12/04	3	53.33	3.1	53.37	53.20	-0.1	4,412	0.00%
2023/12/01	3	53.10	6	53.17	53.20	-3	4,468	-0.07%
2023/11/30	0	0.00	10	53.30	53.30	-10	4,461	-0.22%
2023/11/29	13.1	53.32	0.1	53.40	53.40	12.9	4,483	0.29%
2023/11/28	1.1	53.48	1	53.30	53.40	0.1	4,543	0.00%
2023/11/27	3.1	53.35	5	53.20	53.00	-1.9	4,565	-0.04%
2023/11/24	2	53.40	7	53.39	53.30	-5	4,557	-0.11%
2023/11/22	4	53.45	7	53.33	53.30	-3	4,559	-0.07%
2023/11/21	3.4	53.36	10	53.29	53.50	-6.6	4,550	-0.15%
2023/11/20	4.2	52.95	0	0.00	53.00	4.2	4,545	0.09%
2023/11/17	0.6	53.20	4	53.25	53.20	-3.4	4,530	-0.07%
2023/11/16	13.1	52.68	0	0.00	52.80	13.1	4,508	0.29%
2023/11/15	14	52.61	3	53.13	52.90	11	4,492	0.24%
2023/11/14	122	52.86	3	52.47	52.30	119	4,459	2.67%	大買/鉅額交易
2023/11/13	3.3	52.40	7	52.27	52.30	-3.7	4,457	-0.08%
2023/11/10	0.2	52.36	8	52.13	52.20	-7.8	4,482	-0.17%
2023/11/09	2.1	52.45	1	52.30	52.30	1.1	4,488	0.02%
2023/11/08	3	52.37	0	0.00	52.20	3	4,509	0.07%
2023/11/07	3.2	52.25	0	0.00	52.20	3.2	4,501	0.07%
2023/11/06	3.1	52.37	3	52.53	52.50	0.1	4,527	0.00%
2023/11/03	4.4	52.81	11	52.70	52.70	-6.6	4,530	-0.15%
2023/11/02	0.2	52.91	2	52.95	53.00	-1.8	4,561	-0.04%
2023/11/01	3.1	52.37	42	52.14	52.20	-38.9	4,596	-0.85%
2023/10/31	45	52.33	10	52.69	52.40	35	4,583	0.76%
2023/10/30	6.2	52.13	4	51.88	51.80	2.2	4,597	0.05%
2023/10/27	1	52.70	10	52.80	52.90	-9	4,570	-0.20%
2023/10/26	6.6	52.43	2	52.40	52.30	4.6	4,608	0.10%
2023/10/25	3	53.33	4.5	53.62	53.30	-1.5	4,628	-0.03%
2023/10/24	2	52.70	12	53.00	53.10	-10	4,689	-0.21%
2023/10/23	25.2	52.96	2.5	53.58	53.50	22.7	4,929	0.46%
2023/10/20	3	54.47	1	54.70	54.70	2	5,472	0.04%
2023/10/19	12	55.23	4	54.98	55.10	8	5,484	0.15%
2023/10/18	9	55.59	14	56.46	55.50	-5	5,484	-0.09%
2023/10/17	19	56.47	4	56.50	56.40	15	5,440	0.28%
2023/10/16	5	56.56	31	56.60	56.60	-26	5,478	-0.47%
2023/10/13	6.1	57.25	3	57.33	57.20	3.1	5,601	0.06%
2023/10/12	1	57.21	8	57.85	58.00	-7	5,683	-0.12%
2023/10/11	0	0.00	5.1	57.36	57.40	-5.1	5,704	-0.09%
2023/10/06	21.4	56.65	3	56.70	56.50	18.4	5,731	0.32%
2023/10/05	1	58.10	12	58.04	58.20	-11	5,621	-0.20%
2023/10/04	9	56.42	2	56.80	57.10	7	5,578	0.13%
2023/10/03	17	57.95	8	57.73	57.40	9	5,552	0.16%
2023/10/02	14	57.82	58.3	57.54	57.60	-44.3	5,518	-0.80%
2023/09/28	43	57.41	10.2	57.15	57.70	32.8	5,487	0.60%
2023/09/27	7.1	55.84	3.8	56.10	55.90	3.3	5,446	0.06%
2023/09/26	13.1	56.91	11	56.44	56.30	2.1	5,403	0.04%
2023/09/25	15.1	57.50	12	57.49	57.60	3.1	5,400	0.06%
2023/09/22	24	57.74	7	57.51	57.50	17	5,379	0.32%
2023/09/21	23.1	58.36	21	58.50	58.00	2.1	5,321	0.04%
2023/09/20	93.8	59.95	34	59.66	58.90	59.8	5,188	1.15%
2023/09/19	63	61.21	147.4	60.97	60.70	-84.4	4,915	-1.72%	大賣/
2023/09/18	50	57.87	80.1	58.11	57.10	-30.1	4,282	-0.70%
2023/09/15	101	57.40	12	58.67	59.00	89	4,137	2.15%	大買/
2023/09/14	0.1	57.30	4	57.50	57.50	-3.9	3,996	-0.10%
2023/09/13	8.5	56.68	4	56.75	56.50	4.5	3,967	0.11%
2023/09/12	4	57.33	25.3	57.16	57.30	-21.3	4,003	-0.53%
2023/09/11	7.1	56.37	15	56.30	56.20	-7.9	3,998	-0.20%
2023/09/08	6	56.67	3	57.03	57.10	3	4,071	0.07%
2023/09/07	2	56.60	2	56.85	56.50	0	4,094	0.00%
2023/09/06	3	57.00	17	57.10	57.10	-14	4,090	-0.34%
2023/09/05	2	55.80	2	56.35	56.30	0	4,028	0.00%
2023/09/04	21	56.45	4.2	55.94	55.90	16.8	4,034	0.42%
2023/09/01	3	56.47	30	56.68	57.00	-27	4,010	-0.67%
2023/08/31	8.1	55.88	3	55.70	55.70	5.1	3,965	0.13%
2023/08/30	1.1	55.09	2	55.20	55.30	-0.9	3,950	-0.02%
2023/08/29	7	54.24	17	54.51	54.80	-10	4,001	-0.25%
2023/08/28	15	55.29	1	54.70	54.70	14	4,056	0.35%
2023/08/25	6.1	55.03	0	0.00	54.80	6.1	4,107	0.15%
2023/08/24	3	55.67	5	55.68	55.50	-2	4,130	-0.05%
2023/08/23	0	0.00	7	54.56	54.80	-7	4,121	-0.17%
2023/08/22	1	54.10	0	0.00	54.30	1	4,121	0.02%
2023/08/21	5.2	54.73	7	54.44	54.30	-1.8	4,116	-0.04%
2023/08/18	2.1	55.00	2	54.60	55.00	0.1	4,112	0.00%
2023/08/17	2	54.60	2	55.25	54.90	0	4,100	0.00%
2023/08/16	6.5	54.71	2	54.75	54.80	4.5	4,072	0.11%
2023/08/15	0.1	55.70	21	55.50	55.50	-20.9	4,056	-0.52%
2023/08/14	19.1	55.18	26	55.46	55.70	-6.9	4,055	-0.17%
2023/08/11	17	56.08	2	56.30	56.10	15	4,036	0.37%
2023/08/10	37	56.83	17	56.78	56.20	20	4,024	0.50%
2023/08/09	11	56.97	5	56.90	56.90	6	3,989	0.15%
2023/08/08	3	56.50	14	56.49	56.60	-11	3,967	-0.28%
2023/08/07	12	56.51	8	56.36	56.20	4	3,944	0.10%
2023/08/04	4	54.65	50.3	54.83	54.80	-46.3	3,912	-1.18%
2023/08/02	11	54.95	12	54.70	54.50	-1	3,906	-0.03%
2023/08/01	9	55.78	9	55.77	55.70	0	3,843	0.00%
2023/07/31	17.1	56.22	1.1	55.70	55.70	15.9	3,826	0.42%
2023/07/28	24	56.25	10	56.15	56.30	14	3,781	0.37%
2023/07/27	12.1	56.99	62.2	57.20	56.90	-50.1	3,731	-1.34%
2023/07/26	110	57.43	86	59.16	57.00	24	3,664	0.66%	大買/
2023/07/25	127.2	58.64	117.6	58.81	59.50	9.6	3,399	0.28%	大買/大賣/
2023/07/24	21.4	53.89	17.1	55.18	55.00	4.3	2,796	0.15%
2023/07/21	4.1	54.25	13	54.55	54.30	-8.9	2,766	-0.32%
2023/07/20	19.2	55.47	6	55.63	55.20	13.2	2,750	0.48%
2023/07/19	15.1	56.03	22	56.03	55.90	-6.9	2,738	-0.25%
2023/07/18	14.2	57.97	31	57.77	57.40	-16.8	2,693	-0.62%
2023/07/17	17	56.98	38	57.08	57.20	-21	2,560	-0.82%
2023/07/14	7	55.51	26.2	56.01	56.20	-19.2	2,497	-0.77%
2023/07/13	9	55.04	33	55.53	54.90	-24	2,433	-0.99%
2023/07/12	3	54.13	27	54.17	54.00	-24	2,351	-1.02%
2023/07/11	0	53.60	28.3	53.56	53.60	-28.3	2,347	-1.21%
2023/07/10	2	53.10	17	53.38	52.90	-15	2,354	-0.64%
2023/07/07	6	52.73	2	52.75	52.90	4	2,353	0.17%
2023/07/06	16.1	53.01	9	53.34	53.00	7.1	2,335	0.30%
2023/07/05	23.2	53.90	2	53.70	53.70	21.2	2,299	0.92%
2023/07/04	5.1	54.74	4	54.98	54.70	1.1	2,283	0.05%
2023/07/03	10.6	56.13	16	56.39	56.00	-5.4	2,320	-0.23%
2023/06/30	24	55.41	4	55.50	55.60	20	2,322	0.86%
2023/06/29	5	55.96	12	56.28	55.80	-7	2,348	-0.30%
2023/06/28	4	56.10	4	56.10	56.00	0	2,437	0.00%
2023/06/27	17.1	56.50	2	56.55	55.80	15.1	2,426	0.62%
2023/06/26	101	57.61	72	57.51	57.60	29	2,398	1.21%	大買/
2023/06/21	4	55.80	2	56.05	55.60	2	2,314	0.09%
2023/06/20	9	56.28	0	0.00	56.10	9	2,319	0.39%
2023/06/19	14	56.30	4	56.33	56.50	10	2,318	0.43%
2023/06/16	13	56.58	14	56.79	56.00	-1	2,301	-0.04%
2023/06/15	7	56.60	11	56.62	56.50	-4	2,246	-0.18%
2023/06/14	13.2	56.98	7.1	56.84	56.50	6.1	2,238	0.27%
2023/06/13	4	56.00	28	55.76	55.80	-24	2,150	-1.12%
2023/06/12	5	55.48	24	54.95	55.40	-19	2,109	-0.90%
2023/06/09	0.1	54.90	18	54.87	54.60	-17.9	2,095	-0.85%
2023/06/08	4	54.95	16	54.90	55.00	-12	2,106	-0.57%
2023/06/07	0.1	55.50	2	55.45	55.30	-1.9	2,153	-0.09%
2023/06/06	0	0.00	13.3	55.58	55.70	-13.3	2,168	-0.61%
2023/06/05	12.3	55.74	5	55.58	55.80	7.3	2,223	0.33%
2023/06/02	46	55.83	7	55.89	55.90	39	2,258	1.73%
2023/06/01	10	55.05	12.2	55.47	55.80	-2.2	2,232	-0.10%
2023/05/31	9	54.81	4	54.93	54.30	5	2,170	0.23%
2023/05/30	1	54.40	5.1	54.62	54.50	-4.1	2,127	-0.19%
2023/05/29	0	0.00	7	54.13	54.20	-7	2,119	-0.33%
2023/05/25	5	53.59	0	0.00	53.60	5	2,188	0.23%
2023/05/24	0	53.70	1	53.90	54.00	-1	2,207	-0.04%
2023/05/23	0	0.00	20.1	54.00	53.90	-20.1	2,226	-0.90%
2023/05/22	0.2	53.81	1	54.00	54.00	-0.8	2,262	-0.03%
2023/05/19	0	0.00	1	54.00	53.90	-1	2,281	-0.04%
2023/05/18	0.1	53.60	2	54.00	53.70	-1.9	2,293	-0.08%
2023/05/17	0	0.00	8.5	53.29	53.50	-8.5	2,337	-0.36%
2023/05/16	1	52.90	3	52.90	52.80	-2	2,332	-0.09%
2023/05/15	2	51.85	0	0.00	52.70	2	2,345	0.09%
2023/05/12	3	51.81	1	52.40	52.20	2	2,409	0.08%
2023/05/11	3	52.57	1	52.70	52.40	2	2,424	0.08%
2023/05/10	1.1	53.39	1	53.07	53.10	0.1	2,455	0.00%
2023/05/09	0	0.00	1	53.90	53.80	-1	2,476	-0.04%
2023/05/08	3.1	53.43	6	53.32	53.50	-2.9	2,534	-0.12%
2023/05/05	2.1	53.61	0	0.00	53.80	2.1	2,636	0.08%
2023/05/03	0	0.00	1	53.90	53.80	-1	2,903	-0.03%
2023/04/28	1	53.60	4	53.95	53.90	-3	3,285	-0.09%
2023/04/26	0	0.00	1	53.00	52.90	-1	3,288	-0.03%
2023/04/25	6	52.75	6	53.27	52.60	0	3,295	0.00%
2023/04/24	1	53.50	2	53.80	53.40	-1	3,305	-0.03%
2023/04/21	7.1	54.10	0	0.00	53.80	7.1	3,344	0.21%
2023/04/20	3	54.67	0	0.00	54.40	3	3,354	0.09%
2023/04/19	4	55.20	10	55.65	55.00	-6	3,398	-0.18%
2023/04/18	0.7	55.10	1.1	55.38	54.80	-0.4	3,409	-0.01%
2023/04/14	0	0.00	4.6	55.02	54.80	-4.6	3,409	-0.13%
2023/04/13	2.2	54.86	13	55.10	54.70	-10.8	3,423	-0.32%
2023/04/12	2	55.35	8	55.39	55.30	-6	3,444	-0.17%
2023/04/11	1.1	55.50	4.8	55.52	55.70	-3.7	3,462	-0.11%
2023/04/10	3.1	55.44	3	55.43	55.50	0.1	3,501	0.00%
2023/04/07	0	0.00	10	55.98	55.50	-10	3,495	-0.29%
2023/04/06	3	55.93	1	55.90	56.10	2	3,468	0.06%
2023/03/31	3	55.77	6	56.08	55.90	-3	3,415	-0.09%
2023/03/30	7	55.50	16	55.64	55.60	-9	3,385	-0.27%
2023/03/29	6	55.13	40	55.31	55.50	-34	3,342	-1.02%
2023/03/28	1.6	53.54	8	53.91	53.50	-6.4	3,252	-0.20%
2023/03/27	3.1	54.51	14	54.27	54.00	-10.9	3,260	-0.33%
2023/03/24	0.5	54.30	6.5	54.69	54.70	-6	3,272	-0.18%
2023/03/23	4.1	53.39	4.5	53.57	53.90	-0.4	3,251	-0.01%
2023/03/22	2.2	53.35	1.5	53.36	53.30	0.7	3,255	0.02%
2023/03/21	0	52.90	1	53.30	53.30	-1	3,332	-0.03%
2023/03/20	1	52.30	5	52.88	53.00	-4	3,328	-0.12%
2023/03/17	2	52.40	1	52.40	52.20	1	3,337	0.03%
2023/03/16	8.5	52.00	13	52.04	51.90	-4.5	3,323	-0.14%
2023/03/15	7.4	52.81	3	52.67	52.70	4.4	3,343	0.13%
2023/03/14	2.2	52.78	1	52.80	52.90	1.2	3,392	0.03%
2023/03/13	3.1	53.14	2	53.15	53.60	1.1	3,484	0.03%
2023/03/10	9.3	53.87	5	53.74	53.60	4.3	3,664	0.12%
2023/03/09	6.1	55.00	12	54.85	54.90	-6	3,665	-0.16%
2023/03/08	18	55.26	4.6	55.15	55.20	13.4	3,746	0.36%
2023/03/07	5.3	56.19	13	56.07	56.00	-7.8	3,688	-0.21%
2023/03/06	2.2	55.40	1	55.90	55.90	1.2	3,654	0.03%
2023/03/03	2	55.25	1	55.10	55.20	1	3,635	0.03%
2023/03/02	2	55.00	9	55.21	55.20	-7	3,633	-0.19%
2023/03/01	3.1	55.07	2	55.15	55.30	1.1	3,627	0.03%
2023/02/24	3	55.73	0	0.00	55.50	3	3,620	0.08%
2023/02/23	20	55.71	11.2	56.02	56.00	8.8	3,592	0.24%
2023/02/22	7.1	55.16	11	55.18	55.20	-3.9	3,564	-0.11%
2023/02/21	12.1	55.73	1	55.70	55.70	11.1	3,561	0.31%
2023/02/20	5	55.80	4	55.70	56.00	1	3,617	0.03%
2023/02/17	4	54.85	1	55.10	55.30	3	3,625	0.08%
2023/02/16	6.4	54.97	6	55.00	55.10	0.4	3,670	0.01%
2023/02/15	8	54.68	1	55.00	54.50	7	3,743	0.19%
2023/02/14	1.1	55.40	6	55.15	55.10	-4.9	3,728	-0.13%
2023/02/13	0.1	54.80	1	54.90	54.90	-0.9	3,778	-0.02%
2023/02/10	11	54.91	38	54.93	54.60	-27	3,788	-0.71%
2023/02/09	13	55.43	5	55.50	55.50	8	3,733	0.21%
2023/02/08	5	56.04	5	55.94	55.80	0	3,710	0.00%
2023/02/07	8.1	55.93	3	56.10	56.20	5.1	3,671	0.14%
2023/02/06	22	56.60	6	56.55	56.50	16	3,643	0.44%
2023/02/03	1.1	56.22	23	56.56	56.30	-21.9	3,593	-0.61%
2023/02/02	15	56.01	39	56.20	56.40	-24	3,504	-0.68%
2023/02/01	18	54.86	2	55.00	55.00	16	3,320	0.48%
2023/01/31	12	54.35	9	54.71	54.20	3	3,260	0.09%
2023/01/30	16	54.31	82.2	55.40	55.40	-66.2	3,155	-2.10%
2023/01/17	4	52.10	2	52.20	52.20	2	2,909	0.07%
2023/01/16	1	52.40	7	52.50	52.40	-6	2,922	-0.21%
2023/01/12	21.1	53.15	4	53.18	52.70	17.1	2,949	0.58%
2023/01/11	16	53.70	5	53.60	53.80	11	2,937	0.37%
2023/01/10	0	0.00	3	53.23	53.40	-3	2,918	-0.10%
2023/01/09	3.3	53.20	14	53.13	53.20	-10.7	2,923	-0.37%
2023/01/06	18	51.87	11.9	52.15	52.40	6.1	2,890	0.21%
2023/01/05	5	51.32	2.9	51.17	51.00	2.1	2,871	0.07%
2023/01/04	4	51.38	0	0.00	51.40	4	2,869	0.14%
2023/01/03	7	50.94	4	50.86	51.30	3	2,882	0.10%
2022/12/30	1	52.20	24	51.91	51.90	-23	2,868	-0.80%
2022/12/29	8.8	51.21	5	51.38	51.00	3.8	2,841	0.13%
2022/12/28	17.9	52.13	10	52.08	52.30	7.9	2,828	0.28%
2022/12/27	19	51.90	3	51.73	52.00	16	2,786	0.57%
2022/12/26	1	51.30	1	51.40	51.10	0	2,790	0.00%
2022/12/23	0	0.00	0.2	51.50	51.40	-0.2	2,805	-0.01%
2022/12/22	3	51.83	2	51.95	52.00	1	2,833	0.04%
2022/12/21	1.1	51.33	3.1	51.36	50.60	-2	2,832	-0.07%
2022/12/20	5.5	51.54	8.8	51.24	51.00	-3.2	2,826	-0.11%
2022/12/19	0.2	51.62	7	51.96	51.90	-6.8	2,840	-0.24%
2022/12/16	5	52.76	2	52.90	52.60	3	2,839	0.11%
2022/12/15	2.1	53.65	2	53.55	53.80	0.1	2,802	0.00%
2022/12/14	13	53.48	2	53.60	53.70	11	2,803	0.39%
2022/12/13	3	53.60	8.3	53.83	53.70	-5.3	2,770	-0.19%
2022/12/12	3	52.67	0	0.00	52.80	3	2,691	0.11%
2022/12/09	2.2	53.17	5	53.16	53.20	-2.8	2,735	-0.10%
2022/12/08	0	0.00	2	52.80	52.70	-2	2,718	-0.07%
2022/12/07	6	52.72	3	52.67	52.80	3	2,711	0.11%
2022/12/06	21	53.18	7.2	53.31	53.20	13.8	2,685	0.51%
2022/12/05	16.3	54.38	14.1	54.15	54.20	2.2	2,636	0.08%
2022/12/02	54	53.77	35	53.97	54.00	19	2,540	0.75%
2022/12/01	8	52.19	9.3	52.16	51.90	-1.3	2,378	-0.06%
2022/11/30	27	51.63	60.6	51.64	52.10	-33.6	2,386	-1.41%
2022/11/29	1	49.70	35	50.14	50.10	-34	2,294	-1.48%
2022/11/28	21	49.43	1	49.00	49.95	20	2,280	0.88%
2022/11/25	0	0.00	13	49.97	49.95	-13	2,287	-0.57%
2022/11/24	3	49.78	1	49.80	49.85	2	2,284	0.09%
2022/11/23	9.1	50.09	19	49.93	49.75	-9.9	2,299	-0.43%
2022/11/22	11	49.90	1.1	49.82	50.00	9.9	2,324	0.42%
2022/11/21	3.1	49.42	7	49.56	49.55	-3.9	2,355	-0.17%
2022/11/18	0.1	49.62	15	49.87	49.65	-14.9	2,364	-0.63%
2022/11/17	8	49.95	1	50.00	49.90	7	2,354	0.30%
2022/11/16	23	50.32	25	49.80	50.10	-2	2,340	-0.09%
2022/11/15	5	49.71	9	49.61	49.60	-4	2,273	-0.18%
2022/11/14	10	49.52	12	49.02	49.50	-2	2,234	-0.09%
2022/11/11	23	48.72	17	48.71	48.85	6	2,177	0.28%
2022/11/10	14.2	47.59	2	47.78	47.55	12.2	2,115	0.57%
2022/11/09	5	47.89	30	47.92	48.20	-25	2,098	-1.19%
2022/11/08	4	46.66	7	46.84	46.85	-3	2,079	-0.14%
2022/11/04	6	45.57	14	45.55	45.65	-8	2,160	-0.37%
2022/11/03	1.1	45.42	2	45.55	45.55	-0.9	2,187	-0.04%
2022/11/02	1	45.60	15	45.64	45.70	-14	2,194	-0.64%
2022/11/01	3	45.05	5	45.47	45.45	-2	2,199	-0.09%
2022/10/31	1	45.35	40	45.46	45.20	-39	2,201	-1.77%
2022/10/27	0	0.00	98	45.83	45.85	-98	2,203	-4.45%
2022/10/26	5	45.25	34	45.45	45.50	-29	2,227	-1.30%
2022/10/25	0	0.00	20	45.87	45.75	-20	2,229	-0.90%
2022/10/24	11	46.03	9	46.02	45.95	2	2,225	0.09%
2022/10/21	14	45.81	5	46.05	45.60	9	2,226	0.40%
2022/10/20	2	45.53	2.2	45.81	45.95	-0.2	2,224	-0.01%
2022/10/19	5	46.56	3	46.38	46.00	2	2,210	0.09%
2022/10/18	4	46.54	1	46.45	46.30	3	2,214	0.14%
2022/10/17	5	46.28	3	46.32	46.45	2	2,258	0.09%
2022/10/14	1	46.10	6	46.15	46.10	-5	2,267	-0.22%
2022/10/13	1	45.75	3	45.67	45.25	-2	2,296	-0.09%
2022/10/12	1	45.85	6	46.13	46.15	-5	2,271	-0.22%
2022/10/11	1	46.40	16	46.26	46.35	-15	2,287	-0.66%
2022/10/07	17	47.31	3	47.28	47.40	14	2,296	0.61%
2022/10/06	2	46.63	11	46.71	47.00	-9	2,319	-0.39%
2022/10/05	5	46.73	3	46.57	46.55	2	2,364	0.08%
2022/10/04	1	46.00	3	46.07	46.05	-2	2,371	-0.08%
2022/09/30	1	45.60	1	45.60	45.85	0	2,401	0.00%
2022/09/29	3	45.73	4.2	45.50	45.95	-1.2	2,429	-0.05%
2022/09/28	7	45.60	2	45.43	45.15	5	2,452	0.20%
2022/09/27	1	46.40	1	46.35	46.40	0	2,460	0.00%
2022/09/26	1.5	45.99	4	45.86	45.80	-2.5	2,514	-0.10%
2022/09/23	3	46.85	2	47.40	46.75	1	2,600	0.04%
2022/09/22	1	46.80	1	47.10	47.20	0	2,734	0.00%
2022/09/21	12	47.89	0	0.00	47.35	12	2,775	0.43%
2022/09/20	0	0.00	1	48.10	48.30	-1	2,770	-0.04%
2022/09/19	2.1	48.02	0	0.00	48.00	2.1	2,802	0.07%
2022/09/16	8	48.23	2	48.23	48.00	6	2,831	0.21%
2022/09/15	0.1	49.30	3	48.85	48.90	-2.9	2,827	-0.10%
2022/09/14	2	48.98	1	49.05	48.85	1	2,866	0.03%
2022/09/13	1.1	49.92	4	49.89	49.80	-2.9	2,901	-0.10%
2022/09/12	0	0.00	2	49.00	49.00	-2	3,011	-0.07%
2022/09/08	4	47.56	4	47.93	48.10	0	3,178	0.00%
2022/09/07	6	47.40	8	47.28	47.15	-2	3,249	-0.06%
2022/09/06	36.3	49.24	17	48.87	48.15	19.3	3,297	0.59%
2022/09/05	7	50.17	1.1	50.20	50.10	5.9	3,312	0.18%
2022/09/02	5	50.28	1	50.30	50.10	4	3,404	0.12%
2022/09/01	7	50.26	14	50.27	50.20	-7	3,454	-0.20%
2022/08/31	0	0.00	3	50.83	50.60	-3	3,532	-0.08%
2022/08/30	0	0.00	9	50.49	50.60	-9	3,605	-0.25%
2022/08/29	41	50.31	2	50.15	50.20	39	3,669	1.06%
2022/08/26	8	51.35	33	51.37	51.60	-25	3,781	-0.66%
2022/08/25	5	50.70	0	0.00	50.70	5	4,102	0.12%
2022/08/24	2.1	50.59	7	50.11	50.30	-4.9	4,467	-0.11%
2022/08/23	2.1	49.96	2	50.10	50.00	0.1	6,013	0.00%
2022/08/22	7	50.14	2	50.10	50.20	5	6,194	0.08%
2022/08/19	11	50.29	4	50.60	50.60	7	6,346	0.11%
2022/08/18	25	49.99	2	50.00	50.20	23	6,430	0.36%
2022/08/17	19	50.27	16	50.13	50.40	3	6,540	0.05%
2022/08/16	1	50.50	4	50.45	50.40	-3	6,623	-0.05%
2022/08/15	5.1	50.48	1	50.50	50.40	4.1	6,717	0.06%
2022/08/12	6	50.90	15	51.03	51.10	-9	6,721	-0.13%
2022/08/11	10.6	50.35	12	50.58	50.60	-1.4	6,755	-0.02%
2022/08/10	12	49.68	6.1	49.82	49.80	6	6,770	0.09%
2022/08/09	4	48.94	2	48.80	49.10	2	6,837	0.03%
2022/08/08	7.1	48.57	0	0.00	48.60	7.1	6,957	0.10%
2022/08/05	2	48.50	8	48.71	48.85	-6	7,083	-0.08%
2022/08/04	5	47.82	1	48.00	47.95	4	7,101	0.06%
2022/08/03	9.1	48.07	2	48.08	48.10	7.1	7,121	0.10%
2022/08/02	10.1	48.31	3	48.25	48.30	7.1	7,144	0.10%
2022/08/01	2.1	49.32	2	49.68	49.50	0.1	7,140	0.00%
2022/07/29	2.1	49.43	11.8	49.24	49.25	-9.7	7,144	-0.14%
2022/07/28	6	49.30	0	0.00	49.30	6	7,157	0.08%
2022/07/27	2	48.95	8	48.93	49.00	-6	7,182	-0.08%
2022/07/26	3	49.00	5	48.79	48.70	-2	7,202	-0.03%
2022/07/25	7	48.85	6	49.20	49.20	1	7,216	0.01%
2022/07/22	28	49.27	13	49.26	49.20	15	7,219	0.21%
2022/07/21	2.1	48.01	7	48.27	48.75	-5	7,194	-0.07%
2022/07/20	10	47.59	4	47.71	47.50	6	7,182	0.08%
2022/07/19	6	47.01	0	0.00	46.90	6	7,176	0.08%
2022/07/18	3	46.82	3	47.10	47.00	0	7,226	0.00%
2022/07/15	7	46.47	4	46.55	46.60	3	7,237	0.04%
2022/07/14	18	46.84	1	46.80	46.80	17	7,239	0.23%
2022/07/13	7	46.97	14	46.97	47.05	-7	7,246	-0.10%
2022/07/12	1	45.55	4	45.71	45.70	-3	7,211	-0.04%
2022/07/11	2.1	46.18	2	46.30	46.25	0.1	7,196	0.00%
2022/07/08	8	46.44	21	46.32	46.05	-13	7,190	-0.18%
2022/07/07	4	45.77	18	46.03	46.25	-14	7,184	-0.20%
2022/07/06	10	45.56	2	45.85	45.10	8	7,162	0.11%
2022/07/05	15	46.58	1	46.75	46.55	14	7,137	0.20%
2022/07/04	5.1	45.96	22	46.10	45.70	-17	7,133	-0.24%
2022/07/01	27	48.46	11	47.54	47.00	16	7,121	0.22%
2022/06/30	28.1	49.89	15	49.46	49.30	13.1	7,040	0.19%
2022/06/29	6	52.23	4.4	52.28	52.20	1.7	6,921	0.02%
2022/06/28	2	53.45	3	53.03	53.10	-1	6,904	-0.01%
2022/06/27	12.1	53.54	0	0.00	53.60	12.1	6,921	0.17%
2022/06/24	15	53.11	4	52.85	52.70	11	6,897	0.16%
2022/06/23	2	53.09	8.3	52.59	52.50	-6.2	6,879	-0.09%
2022/06/22	3.2	53.46	4.2	53.73	53.20	-1	6,844	-0.01%
2022/06/21	1	54.70	2	54.00	54.60	-1	6,830	-0.01%
2022/06/20	15.1	53.75	6	53.70	52.90	9.1	6,795	0.13%
2022/06/17	18	54.54	11	54.72	55.50	7	6,680	0.10%
2022/06/16	13	56.29	12	55.38	55.20	1	6,524	0.02%
2022/06/15	6	56.47	8	56.56	56.20	-2	6,514	-0.03%
2022/06/14	18	55.71	3.1	56.07	56.40	14.9	6,485	0.23%
2022/06/13	16.1	55.55	19	55.66	55.50	-2.9	6,436	-0.05%
2022/06/10	6	56.32	2	56.55	56.40	4	6,353	0.06%
2022/06/09	25	56.62	26	56.64	56.40	-1	6,310	-0.02%
2022/06/08	16	56.68	7	56.50	56.40	9	6,213	0.14%
2022/06/07	9	56.39	15	56.31	56.20	-6	6,155	-0.10%
2022/06/06	24	56.22	32	56.12	56.30	-8	6,090	-0.13%
2022/06/02	57.1	56.64	27	56.91	56.50	30.1	5,993	0.50%
2022/06/01	73	55.65	35	55.63	56.00	38	5,706	0.67%
2022/05/31	67.2	54.60	35	54.91	54.60	32.2	5,360	0.60%
2022/05/30	25.3	54.07	11	54.35	54.30	14.3	3,832	0.37%
2022/05/27	9.8	54.60	1	54.80	54.60	8.8	3,693	0.24%
2022/05/26	14.1	54.21	2.2	54.70	54.40	11.9	3,640	0.33%
2022/05/25	17	54.01	7.2	54.38	54.40	9.8	3,678	0.27%
2022/05/24	10.2	53.59	6.3	53.54	53.20	3.9	3,683	0.11%
2022/05/23	50.2	54.21	8	54.18	53.80	42.2	3,696	1.14%
2022/05/20	5	54.38	5	54.40	54.50	0	3,641	0.00%
2022/05/19	5.4	54.10	7.2	54.10	54.00	-1.9	3,686	-0.05%
2022/05/18	10.1	55.25	2.5	55.64	55.60	7.6	3,604	0.21%
2022/05/17	19.3	55.13	16.1	54.90	54.90	3.2	3,578	0.09%
2022/05/16	19.7	56.65	16.9	56.18	55.90	2.8	3,497	0.08%
2022/05/13	16.2	58.71	14	58.61	58.50	2.2	3,385	0.06%
2022/05/12	1.1	61.12	4	61.13	61.00	-2.9	3,285	-0.09%
2022/05/11	1	60.80	0	0.00	61.30	1	3,294	0.03%
2022/05/10	9	61.07	10	60.39	61.50	-1	3,401	-0.03%
2022/05/09	7.3	60.40	4	60.45	60.50	3.3	3,395	0.10%
2022/05/06	4	60.33	12	60.36	60.50	-8	3,424	-0.23%
2022/05/05	9	61.32	6	61.22	61.30	3	3,468	0.09%
2022/05/04	12	60.48	8	60.49	60.80	4	3,484	0.11%
2022/05/03	1	58.80	4	59.30	59.90	-3	3,499	-0.09%
2022/04/29	5	58.72	7	58.80	59.00	-2	3,495	-0.06%
2022/04/28	2	58.25	6	58.70	59.00	-4	3,522	-0.11%
2022/04/27	5.2	57.99	6	58.33	58.50	-0.8	3,536	-0.02%
2022/04/26	8	59.38	6	59.45	59.40	2	3,534	0.06%
2022/04/25	15.1	59.27	6	59.45	59.50	9.1	3,530	0.26%
2022/04/22	8	59.76	4	60.08	60.60	4	3,496	0.11%
2022/04/21	10	60.88	3	60.50	60.70	7	3,469	0.20%
2022/04/20	3	60.47	3	60.60	60.50	0	3,461	0.00%
2022/04/19	6	60.60	3	60.30	60.10	3	3,474	0.09%
2022/04/18	1	60.60	71	60.22	60.60	-70	3,473	-2.02%
2022/04/14	0	0.00	4	61.15	61.10	-4	3,541	-0.11%
2022/04/13	2	60.70	1	60.80	61.40	1	3,592	0.03%
2022/04/12	2	60.01	3	60.23	60.20	-1	3,788	-0.03%
2022/04/11	1	60.10	6	60.12	60.20	-5	3,787	-0.13%
2022/04/08	3.3	60.89	4	61.00	60.80	-0.7	3,784	-0.02%
2022/04/07	13	61.37	1	61.10	60.80	12	3,773	0.32%
2022/04/06	19	61.99	0	0.00	61.80	19	3,737	0.51%
2022/04/01	4.1	62.13	2	62.05	62.10	2.1	3,705	0.06%
2022/03/31	15	62.91	2	63.15	62.80	13	3,688	0.35%
2022/03/30	2.2	62.82	1	62.78	62.60	1.2	3,663	0.03%
2022/03/29	1.1	63.00	11	62.86	62.70	-10	3,649	-0.27%
2022/03/28	2	62.30	5	62.78	63.20	-3	3,650	-0.08%
2022/03/25	1	63.10	8	63.04	62.80	-7	3,645	-0.19%
2022/03/24	4	62.55	3.2	63.21	63.30	0.8	3,651	0.02%
2022/03/23	5	62.66	6	62.75	62.70	-1	3,669	-0.03%
2022/03/22	2	62.65	3.3	62.93	62.80	-1.3	3,661	-0.04%
2022/03/21	12	62.63	1	63.00	62.30	11	3,677	0.30%
2022/03/18	2.2	62.67	4.4	62.69	62.70	-2.2	3,685	-0.06%
2022/03/17	1	62.90	8.1	62.49	62.90	-7.1	3,647	-0.19%
2022/03/16	8.3	61.07	10	61.34	61.40	-1.8	3,647	-0.05%
2022/03/15	4.1	61.43	2	61.20	61.20	2.1	3,661	0.06%
2022/03/14	3	61.90	2	62.20	62.10	1	3,671	0.03%
2022/03/11	3	62.63	0	0.00	62.40	3	3,733	0.08%
2022/03/10	1.2	62.94	1	62.70	63.00	0.2	3,775	0.01%
2022/03/09	1.1	62.13	6.5	62.09	61.90	-5.4	3,785	-0.14%
2022/03/08	1	62.19	14	62.17	61.90	-13	3,808	-0.34%
2022/03/07	9	62.19	1.3	62.58	62.60	7.8	3,803	0.20%
2022/03/04	16.1	63.74	13.5	63.73	63.70	2.6	3,830	0.07%
2022/03/03	5	64.72	26	64.70	64.70	-21	3,864	-0.54%
2022/03/02	2	64.80	6	64.87	64.80	-4	3,932	-0.10%
2022/03/01	17.1	65.24	9	65.01	64.80	8.1	3,908	0.21%
2022/02/25	14	63.68	3	64.10	63.80	11	3,836	0.29%
2022/02/24	58	64.29	27	64.00	63.70	31	3,779	0.82%
2022/02/23	11	64.54	7	64.49	64.60	4	3,696	0.11%
2022/02/22	4	63.58	6	63.68	63.90	-2	3,637	-0.05%
2022/02/21	16.2	63.76	9	63.61	64.00	7.2	3,645	0.20%
2022/02/18	3	62.80	0	0.00	63.00	3	3,636	0.08%
2022/02/17	0	0.00	4	63.25	63.10	-4	3,784	-0.11%
2022/02/16	0	0.00	1	62.60	62.90	-1	3,852	-0.03%
2022/02/15	2	62.05	1	62.40	62.00	1	3,898	0.03%
2022/02/14	3.1	62.13	2	62.40	62.30	1	4,021	0.03%
2022/02/11	3.1	62.70	1	63.00	63.30	2.1	4,071	0.05%
2022/02/10	5.1	62.84	21	63.07	63.60	-15.9	4,106	-0.39%
2022/02/09	5.1	60.99	7	61.26	61.40	-1.9	4,034	-0.05%
2022/02/08	9	60.43	9	60.81	61.10	0	4,088	0.00%
2022/02/07	7.1	60.41	5	60.44	60.20	2.1	4,198	0.05%
2022/01/26	3	60.13	5	60.32	60.00	-2	4,219	-0.05%
2022/01/25	3	60.60	29	60.84	60.40	-26	4,375	-0.59%
2022/01/24	3	61.47	3	61.57	61.50	0	4,369	0.00%
2022/01/21	16	61.66	10	62.10	62.00	6	4,417	0.14%
2022/01/20	23	61.89	11	62.19	62.00	12	4,457	0.27%
2022/01/19	11	62.05	0	0.00	62.00	11	4,484	0.25%
2022/01/18	1	62.90	3	62.87	62.60	-2	4,506	-0.04%
2022/01/17	3	62.27	5	62.26	62.40	-2	4,573	-0.04%
2022/01/14	6	62.50	5	62.54	62.40	1	4,656	0.02%
2022/01/13	1	63.20	0	0.00	63.30	1	4,815	0.02%
2022/01/12	7	62.90	14.4	62.93	63.30	-7.4	4,944	-0.15%
2022/01/11	6.2	63.52	8	63.50	63.40	-1.9	5,062	-0.04%
2022/01/10	4	63.95	0	0.00	64.00	4	5,313	0.08%
2022/01/07	9	64.52	3	64.67	64.20	6	5,567	0.11%
2022/01/06	4	65.62	9.2	65.45	65.70	-5.2	5,601	-0.09%
2022/01/05	39.3	66.35	19	66.42	66.20	20.3	5,650	0.36%
2022/01/04	1	64.20	22	64.42	64.50	-21	5,601	-0.37%
2022/01/03	6	64.30	3.2	64.50	64.20	2.8	5,781	0.05%
2021/12/30	1	64.90	1	65.20	64.90	0	5,923	0.00%
2021/12/29	1	65.00	3	65.07	64.90	-2	6,247	-0.03%
2021/12/28	1	64.80	0	0.00	65.00	1	6,623	0.02%
2021/12/27	0	0.00	29	64.91	65.00	-29	7,234	-0.40%
2021/12/24	2	64.85	15	64.76	64.60	-13	7,497	-0.17%
2021/12/23	14	64.60	2	64.60	64.60	12	7,932	0.15%
2021/12/22	0	0.00	1	64.20	64.10	-1	8,081	-0.01%
2021/12/21	0	0.00	2	63.80	64.10	-2	8,253	-0.02%
2021/12/20	13	64.09	0	0.00	63.60	13	8,387	0.16%
2021/12/17	7	63.69	2	63.90	63.90	5	8,733	0.06%
2021/12/16	0.1	64.20	2	64.10	64.00	-1.9	9,052	-0.02%
2021/12/15	4	64.05	13	63.94	63.90	-9	9,158	-0.10%
2021/12/14	3	64.27	5	64.12	64.20	-2	9,301	-0.02%
2021/12/13	3.1	65.03	1	65.50	64.80	2.1	9,340	0.02%
2021/12/10	1	65.30	23	65.42	65.30	-22	9,585	-0.23%
2021/12/09	0.1	64.60	5	64.66	65.20	-4.9	9,552	-0.05%
2021/12/08	2	64.50	0	0.00	64.30	2	9,529	0.02%
2021/12/07	29	64.48	3	64.30	64.30	26	9,514	0.27%
2021/12/06	3	65.07	1	65.20	65.50	2	9,462	0.02%
2021/12/03	4	64.48	0	0.00	64.40	4	9,490	0.04%
2021/12/02	2	64.60	8	64.56	64.30	-6	9,489	-0.06%
2021/12/01	5	64.68	2	64.90	64.90	3	9,490	0.03%
2021/11/30	10.2	65.26	3	65.47	65.20	7.2	9,519	0.08%
2021/11/29	8.2	64.92	11	64.81	65.00	-2.8	9,497	-0.03%
2021/11/26	12.1	65.76	25	65.18	65.10	-12.9	9,469	-0.14%
2021/11/25	14.5	66.99	7	66.81	66.60	7.5	9,412	0.08%
2021/11/24	4	66.90	5	66.96	67.10	-1	9,427	-0.01%
2021/11/23	6	66.62	14	66.58	66.60	-8	9,460	-0.08%
2021/11/22	9	67.00	5	66.98	67.10	4	9,442	0.04%
2021/11/19	7	66.97	12	66.82	66.70	-5	9,486	-0.05%
2021/11/18	8	67.15	64	67.01	67.10	-56	9,548	-0.59%
2021/11/17	24	67.28	6	67.37	66.90	18	9,682	0.19%
2021/11/16	93.1	67.09	23.2	67.19	67.30	69.9	9,779	0.71%
2021/11/15	18.1	68.27	7	68.16	68.00	11.1	9,836	0.11%
2021/11/12	18	69.08	40	69.00	68.90	-22	9,928	-0.22%
2021/11/11	81	70.24	18	69.86	69.30	63	9,930	0.63%
2021/11/10	8	69.99	24.1	70.02	70.20	-16.1	9,851	-0.16%
2021/11/09	8	69.78	7	69.56	69.60	1	9,853	0.01%
2021/11/08	8.2	69.36	16	69.40	69.60	-7.8	9,847	-0.08%
2021/11/05	16	69.78	26	69.68	70.00	-10	9,845	-0.10%
2021/11/04	121.3	70.89	32	70.70	70.00	89.3	9,782	0.91%	大買/
2021/11/03	5	69.56	39	69.55	69.80	-34	9,643	-0.35%
2021/11/02	13	70.04	20.2	69.54	69.10	-7.2	9,609	-0.07%
2021/11/01	11	68.69	18	68.69	68.60	-7	9,474	-0.07%
2021/10/29	9	68.56	12	68.50	68.80	-3	9,456	-0.03%
2021/10/28	34	68.53	19	68.68	68.60	15	9,393	0.16%
2021/10/27	14.1	67.64	9	67.79	67.70	5.1	9,316	0.05%
2021/10/26	14.4	68.18	3	67.80	68.00	11.4	9,311	0.12%
2021/10/25	18	68.35	19.1	68.47	68.30	-1.1	9,279	-0.01%
2021/10/22	19	67.63	25	67.67	67.90	-6	9,259	-0.06%
2021/10/21	29.1	67.39	22	67.08	66.50	7.1	9,213	0.08%
2021/10/20	17	67.79	166	67.52	67.90	-149	9,154	-1.63%	大賣/鉅額交易
2021/10/19	21	68.26	15	68.07	68.00	6	9,037	0.07%
2021/10/18	67.6	69.74	24	68.93	68.70	43.6	8,913	0.49%
2021/10/15	19	70.53	48	70.49	70.80	-29	8,729	-0.33%
2021/10/14	16.2	68.79	3	69.14	68.50	13.2	8,527	0.16%
2021/10/13	11	68.81	10.2	68.65	69.00	0.8	8,468	0.01%
2021/10/12	107	68.06	3	68.43	67.90	104	8,397	1.24%	大買/鉅額交易
2021/10/08	41.2	70.17	45	70.05	70.10	-3.8	8,305	-0.05%
2021/10/07	18.1	69.72	18	69.32	69.40	0.1	8,151	0.00%
2021/10/06	61.1	69.80	49	68.95	68.30	12.1	8,078	0.15%
2021/10/05	51	69.61	50	70.35	71.20	1	7,773	0.01%
2021/10/04	27	69.91	133.2	70.41	70.90	-106.2	7,414	-1.43%	大賣/鉅額交易
2021/10/01	42.5	69.10	26.5	68.38	67.60	16	6,842	0.23%
2021/09/30	58	70.35	86	70.83	70.30	-28	6,600	-0.42%
2021/09/29	45	68.36	78	68.68	68.70	-33	6,218	-0.53%
2021/09/28	34.2	68.47	41	69.17	69.40	-6.8	6,209	-0.11%
2021/09/27	53	68.52	28	68.49	68.80	25	6,058	0.41%
2021/09/24	103.1	68.87	115	69.24	68.70	-11.9	5,961	-0.20%	大買/大賣/
2021/09/23	66	67.20	110	67.38	68.00	-44	5,645	-0.78%	大賣/
2021/09/22	36	65.64	60	65.33	66.20	-24	5,330	-0.45%
2021/09/17	20	65.83	35	65.93	66.50	-15	5,240	-0.29%
2021/09/16	15	64.79	7	64.44	64.40	8	5,113	0.16%
2021/09/15	69	65.53	23.3	65.30	65.00	45.7	5,073	0.90%
2021/09/14	4	63.00	11	63.16	62.80	-7	4,849	-0.14%
2021/09/13	3	63.07	0	0.00	63.00	3	4,862	0.06%
2021/09/10	1	63.50	3	63.50	63.50	-2	4,890	-0.04%
2021/09/09	7.2	63.26	6	63.20	63.50	1.2	5,004	0.02%
2021/09/08	7	63.13	2	63.20	62.90	5	5,002	0.10%
2021/09/07	0	0.00	88	64.16	64.30	-88	4,951	-1.78%
2021/09/06	6.5	64.15	5	64.20	64.00	1.5	4,946	0.03%
2021/09/03	12	63.82	6	64.72	64.90	6	4,952	0.12%
2021/09/02	5	64.60	16	64.85	64.20	-11	4,909	-0.22%
2021/09/01	5	65.94	2	66.20	65.60	3	4,851	0.06%
2021/08/31	0	0.00	21	65.56	66.30	-21	4,845	-0.43%
2021/08/30	4	65.70	8	65.74	66.20	-4	4,853	-0.08%
2021/08/27	40	66.16	15	66.11	66.20	25	4,900	0.51%
2021/08/26	7	65.10	9	65.41	65.70	-2	4,919	-0.04%
2021/08/25	14	65.94	39	65.83	65.70	-25	5,051	-0.49%
2021/08/24	20	66.59	15	66.67	65.70	5	5,050	0.10%
2021/08/23	25	66.98	80.2	66.99	67.30	-55.2	5,006	-1.10%
2021/08/20	54	65.14	27.2	65.30	65.90	26.8	4,871	0.55%
2021/08/19	39	64.65	19	64.78	64.50	20	4,791	0.42%
2021/08/18	24	64.47	53	65.17	66.80	-29	4,610	-0.63%
2021/08/17	14.1	64.25	27.1	64.30	64.40	-13	4,482	-0.29%
2021/08/16	9	64.10	41	64.13	63.90	-32	4,440	-0.72%
2021/08/13	4	64.18	30	64.12	64.00	-26	4,433	-0.59%
2021/08/12	1	64.30	6.1	63.88	63.80	-5.1	4,405	-0.11%
2021/08/11	9	62.63	24	62.93	63.30	-15	4,404	-0.34%
2021/08/10	28	62.30	4	62.13	62.20	24	4,479	0.54%
2021/08/09	0	0.00	8	62.99	62.80	-8	4,608	-0.17%
2021/08/06	1	63.50	3	63.57	63.70	-2	4,665	-0.04%
2021/08/05	1	63.20	13	63.10	63.20	-12	4,772	-0.25%
2021/08/04	8.1	62.12	5	62.00	62.10	3.1	4,972	0.06%
2021/08/03	3	62.00	2.1	62.02	62.30	0.9	5,070	0.02%
2021/08/02	1	62.00	20	61.50	62.20	-19	5,105	-0.37%
2021/07/30	13	61.92	9	61.88	61.60	4	5,173	0.08%
2021/07/29	3	62.67	1	62.60	62.70	2	5,196	0.04%
2021/07/28	6.1	62.13	1	62.10	62.20	5.1	5,306	0.10%
2021/07/27	7.2	62.97	4	62.73	62.50	3.2	5,499	0.06%
2021/07/26	20	63.17	30	63.60	63.10	-10	5,680	-0.18%
2021/07/23	13	62.22	13	62.45	62.60	0	5,639	0.00%
2021/07/22	2.1	62.36	2	62.60	62.40	0.1	5,708	0.00%
2021/07/21	29.3	63.20	66	63.06	63.00	-36.7	5,794	-0.63%
2021/07/20	17.1	64.68	45	64.89	64.20	-27.9	5,755	-0.48%
2021/07/19	12	66.03	10.2	65.80	65.80	1.8	5,777	0.03%
2021/07/16	10	66.21	7	66.20	66.50	3	5,967	0.05%
2021/07/15	17.5	67.05	18	66.59	66.70	-0.5	6,086	-0.01%
2021/07/14	4	65.93	3	65.97	65.80	1	6,100	0.02%
2021/07/13	12	66.48	16.5	66.41	66.10	-4.5	6,153	-0.07%
2021/07/12	5	65.58	8	65.80	65.80	-3	6,170	-0.05%
2021/07/09	10	64.77	9	65.00	65.00	1	6,253	0.02%
2021/07/08	17	65.38	19.4	65.57	65.50	-2.4	6,399	-0.04%
2021/07/07	4.1	65.53	20	65.70	65.50	-15.9	6,501	-0.24%
2021/07/06	16.2	66.13	12.2	66.08	66.00	3.9	6,572	0.06%
2021/07/05	24	66.56	35	66.49	67.00	-11	6,628	-0.17%
2021/07/02	6.1	64.85	8	64.93	65.00	-1.9	6,607	-0.03%
2021/07/01	24	65.26	13	65.32	65.10	11	6,709	0.16%
2021/06/30	10	66.00	14.4	65.77	65.70	-4.4	6,760	-0.06%
2021/06/29	29	65.40	17	65.29	65.30	12	6,904	0.17%
2021/06/28	10	65.36	13.5	65.23	65.30	-3.5	7,157	-0.05%
2021/06/25	3	65.87	22	65.80	65.60	-19	7,238	-0.26%
2021/06/24	18	65.50	22	65.51	65.40	-4	7,302	-0.05%
2021/06/23	24	64.60	14	65.21	65.10	10	7,422	0.13%
2021/06/22	21.1	64.28	7	63.93	63.90	14.1	7,633	0.18%
2021/06/21	9	64.58	4	64.48	64.20	5	7,891	0.06%
2021/06/18	18	65.78	15	65.75	65.70	3	8,989	0.03%
2021/06/17	0	0.00	16	64.95	65.00	-16	9,076	-0.18%
2021/06/16	2	64.65	6	64.83	64.60	-4	9,342	-0.04%
2021/06/15	14	65.26	8	65.05	65.00	6	9,745	0.06%
2021/06/11	6	64.78	4	64.83	64.90	2	10,415	0.02%
2021/06/10	14	64.07	5	64.12	64.20	9	10,545	0.09%
2021/06/09	6	63.65	1	63.80	63.40	5	10,719	0.05%
2021/06/08	7	64.33	3	64.33	64.40	4	11,187	0.04%
2021/06/07	11.1	63.20	18	63.45	63.50	-6.9	11,381	-0.06%
2021/06/04	96.1	64.02	48.6	63.93	64.00	47.5	11,419	0.42%
2021/06/03	10.1	65.27	6	65.10	65.10	4.1	11,503	0.04%
2021/06/02	70	67.02	5	66.04	65.90	65	11,547	0.56%
2021/06/01	31	65.82	25.6	66.27	66.40	5.4	11,512	0.05%
2021/05/31	4.5	64.88	9	65.17	65.30	-4.5	11,685	-0.04%
2021/05/28	22	65.00	5	65.04	64.60	17	11,746	0.14%
2021/05/27	8	63.78	10	63.88	64.00	-2	11,840	-0.02%
2021/05/26	4	64.03	10	63.94	64.00	-6	12,006	-0.05%
2021/05/25	46	64.18	36	64.24	64.30	10	12,460	0.08%
2021/05/24	15	63.37	1.5	63.37	63.50	13.5	13,058	0.10%
2021/05/21	51.4	63.48	7	63.19	63.10	44.4	13,201	0.34%
2021/05/20	5	62.44	15.1	62.22	62.20	-10.1	13,440	-0.07%
2021/05/19	8	62.14	39	62.16	62.10	-31	13,616	-0.23%
2021/05/18	33	61.25	11.1	60.97	62.70	22	13,799	0.16%
2021/05/17	8.1	56.91	11	58.82	57.80	-2.9	13,988	-0.02%
2021/05/14	20.2	61.65	7	62.13	60.90	13.2	14,093	0.09%
2021/05/13	9.1	59.63	12	60.86	61.20	-2.9	14,457	-0.02%
2021/05/12	21	58.60	37.1	59.33	59.80	-16.1	14,679	-0.11%
2021/05/11	18.3	63.02	35	62.69	62.00	-16.8	15,153	-0.11%
2021/05/10	15.1	65.28	14	65.45	65.40	1.1	15,223	0.01%
2021/05/07	13	65.82	16	65.89	66.20	-3	15,477	-0.02%
2021/05/06	8	63.81	4	64.20	64.40	4	15,780	0.03%
2021/05/05	14	64.22	8.3	64.66	63.60	5.7	16,217	0.03%
2021/05/04	86.6	64.49	112	65.25	64.20	-25.4	16,250	-0.16%	大賣/
2021/05/03	111.5	66.74	43.3	66.74	66.70	68.2	16,320	0.42%	大買/
2021/04/29	26.2	69.27	24	69.24	69.00	2.2	16,341	0.01%
2021/04/28	30	69.80	38	70.02	69.70	-8	16,457	-0.05%
2021/04/27	14	70.70	20	70.41	70.70	-6	16,704	-0.04%
2021/04/26	30	69.84	33.4	69.95	69.60	-3.4	16,916	-0.02%
2021/04/23	23.2	69.39	14	69.74	69.60	9.2	17,894	0.05%
2021/04/22	69.3	69.82	36	69.61	69.30	33.3	19,364	0.17%
2021/04/21	65	71.30	9.7	70.93	70.80	55.3	21,177	0.26%
2021/04/20	21	71.23	17	71.08	71.00	4	23,422	0.02%
2021/04/19	9.2	71.16	6	71.10	71.10	3.2	24,127	0.01%
2021/04/16	7.2	71.60	12	71.53	71.70	-4.8	24,288	-0.02%
2021/04/15	43.2	70.47	26	70.57	70.80	17.2	24,357	0.07%
2021/04/14	45	71.22	34	71.58	71.10	11	24,344	0.05%
2021/04/13	47.1	72.32	9	72.70	72.10	38.1	24,468	0.16%
2021/04/12	13.2	72.26	11	72.23	72.10	2.2	24,572	0.01%
2021/04/09	32	72.06	22	72.17	72.00	10	24,711	0.04%
2021/04/08	12.2	72.42	40	72.33	72.30	-27.8	24,687	-0.11%
2021/04/07	4.2	72.70	40	72.85	73.10	-35.8	24,603	-0.15%
2021/04/06	16	72.30	26	72.15	72.10	-10	24,526	-0.04%
2021/04/01	106	72.03	72	72.03	71.90	34	24,495	0.14%	大買/
2021/03/31	79.6	72.81	40	73.00	72.60	39.6	24,416	0.16%
2021/03/30	20	74.38	14	74.33	74.80	6	24,191	0.02%
2021/03/29	17	74.19	43.1	74.33	74.10	-26.1	24,121	-0.11%
2021/03/26	22	74.00	32	74.08	73.80	-10	24,108	-0.04%
2021/03/25	55	74.62	23	74.38	74.10	32	24,013	0.13%
2021/03/24	59	75.66	15	75.59	75.40	44	23,836	0.18%
2021/03/23	251	77.09	289.2	77.22	76.10	-38.2	23,564	-0.16%	大買/大賣/
2021/03/22	19	72.99	59	73.62	74.00	-40	22,465	-0.18%
2021/03/19	66.3	73.31	75	73.42	73.00	-8.7	22,308	-0.04%
2021/03/18	75	74.95	96.1	74.92	74.80	-21	22,105	-0.10%
2021/03/17	108	74.22	123.5	74.52	73.40	-15.5	21,765	-0.07%	大買/大賣/
2021/03/16	29.1	72.82	41	73.02	72.50	-11.9	21,200	-0.06%
2021/03/15	38	72.62	13.3	72.71	72.80	24.7	21,150	0.12%
2021/03/12	116	72.89	87	72.91	73.30	29	21,192	0.14%	大買/
2021/03/11	39	71.18	59	70.83	71.30	-20	21,120	-0.09%
2021/03/10	30	69.75	10	69.79	69.60	20	20,960	0.10%
2021/03/09	39.2	68.57	36.3	68.24	69.00	3	20,933	0.01%
2021/03/08	20.1	69.79	24	69.89	69.00	-3.9	20,785	-0.02%
2021/03/05	49	70.36	34.1	70.69	70.00	14.9	20,689	0.07%
2021/03/04	93	71.18	84	71.06	70.50	9	20,660	0.04%
2021/03/03	172.1	69.50	178	70.09	70.80	-5.9	20,431	-0.03%	大買/大賣/
2021/03/02	31.1	70.35	34	70.26	69.30	-2.9	20,303	-0.01%
2021/02/26	78.2	70.01	132	70.58	70.00	-53.8	20,163	-0.27%	大賣/
2021/02/25	159	71.71	59	72.50	71.30	100	19,931	0.50%	大買/
2021/02/24	109.2	71.37	66	71.63	70.60	43.2	19,489	0.22%	大買/
2021/02/23	20	69.58	41	69.22	69.70	-21	18,843	-0.11%
2021/02/22	40	70.02	28	70.00	69.70	12	18,685	0.06%
2021/02/19	54.1	69.37	38.5	69.20	69.40	15.6	18,424	0.08%
2021/02/18	35.1	70.21	27	70.16	70.20	8.1	18,213	0.04%
2021/02/17	159.4	70.01	55	69.56	69.90	104.4	17,982	0.58%	大買/鉅額交易
2021/02/05	46.3	70.88	11	70.65	70.40	35.3	17,708	0.20%
2021/02/04	83.1	70.45	141	70.62	70.40	-57.9	17,457	-0.33%	大賣/
2021/02/03	99	72.85	61	73.14	72.50	38	17,039	0.22%
2021/02/02	127.2	74.34	57	74.72	73.60	70.2	16,672	0.42%	大買/
2021/02/01	27	73.27	12	73.95	74.90	15	15,953	0.09%
2021/01/29	64	75.94	64	76.80	74.80	0	15,757	0.00%
2021/01/28	76.4	76.68	60	76.92	77.20	16.4	15,459	0.11%
2021/01/27	67	77.10	89.4	77.24	78.20	-22.4	15,072	-0.15%
2021/01/26	22	74.97	12.1	74.42	74.40	9.9	14,563	0.07%
2021/01/25	48	75.68	65	76.40	75.30	-17	14,395	-0.12%
2021/01/22	63.1	74.45	55.6	74.14	75.60	7.4	14,088	0.05%
2021/01/21	79.1	72.95	90	72.85	72.50	-11	13,851	-0.08%
2021/01/20	84	73.36	65	74.06	72.10	19	13,646	0.14%
2021/01/19	42	76.40	69	76.00	76.00	-27	13,299	-0.20%
2021/01/18	139	75.60	270	75.44	77.30	-131	12,960	-1.01%	大買/大賣/鉅額交易
2021/01/15	313	76.67	252.2	76.53	75.60	60.8	11,917	0.51%	大買/大賣/
2021/01/14	395.2	75.41	288.4	75.92	76.90	106.8	10,349	1.03%	大買/大賣/鉅額交易
2021/01/13	355.8	69.64	386	70.17	72.80	-30.2	8,308	-0.36%	大買/大賣/
2021/01/12	210.5	67.70	91	67.70	67.70	119.5	5,923	2.02%	大買/鉅額交易
2021/01/11	6	61.60	43	61.60	61.60	-37	5,142	-0.72%
2021/01/08	120	55.40	158.2	55.46	56.00	-38.2	4,890	-0.78%	大買/大賣/
2021/01/07	25	55.38	19.9	55.61	55.60	5.1	4,712	0.11%
2021/01/06	76	56.15	48	55.96	55.70	28	4,613	0.61%
2021/01/05	49	56.08	121.2	56.07	56.10	-72.2	4,309	-1.68%	大賣/
2021/01/04	86	55.29	101	55.35	55.60	-15	4,071	-0.37%	大賣/
2020/12/31	5	53.46	6.4	54.18	53.40	-1.4	3,844	-0.04%
2020/12/30	1	53.40	7	53.47	53.60	-6	3,760	-0.16%
2020/12/29	12	53.48	16	53.42	53.40	-4	3,724	-0.11%
2020/12/28	18	54.17	10	54.13	54.00	8	3,684	0.22%
2020/12/25	10	53.78	29	53.74	53.70	-19	3,627	-0.52%
2020/12/24	1	52.70	8.1	52.97	52.70	-7.1	3,521	-0.20%
2020/12/23	10	52.09	2	52.10	52.10	8	3,454	0.23%
2020/12/22	8	52.59	9	52.16	52.00	-1	3,437	-0.03%
2020/12/21	20	51.99	5	52.20	52.20	15	3,413	0.44%
2020/12/18	12	52.22	1	52.10	51.90	11	3,403	0.32%
2020/12/17	4	52.53	1	52.75	52.60	3	3,360	0.09%
2020/12/16	3	52.57	7	52.79	52.90	-4	3,354	-0.12%
2020/12/15	25.4	52.51	7	52.20	52.00	18.4	3,341	0.55%
2020/12/14	34.2	53.21	4.6	53.08	52.70	29.6	3,279	0.90%
2020/12/11	26.2	52.95	10	52.93	53.00	16.2	3,205	0.51%
2020/12/10	46.2	53.67	8	53.50	53.20	38.2	3,128	1.22%
2020/12/09	20	54.98	59	54.92	54.70	-39	2,998	-1.30%
2020/12/08	109	55.14	91	55.50	54.70	18	2,877	0.63%	大買/
2020/12/07	165	54.98	165	54.50	56.30	0	2,632	0.00%	大買/大賣/
2020/12/04	13	52.31	9	52.34	52.50	4	2,227	0.18%
2020/12/03	28	51.88	4	51.80	51.60	24	2,175	1.10%
2020/12/02	25	52.26	6	52.25	52.20	19	2,119	0.90%
2020/12/01	110	52.28	3	52.37	52.40	107	2,123	5.04%	大買/鉅額交易
2020/11/30	22	52.33	26	52.31	52.60	-4	2,111	-0.19%
2020/11/27	9	52.19	5	52.12	52.10	4	2,002	0.20%
2020/11/26	4	51.98	3.5	52.13	52.20	0.5	2,000	0.02%
2020/11/25	11	51.67	2	51.60	51.60	9	2,039	0.44%
2020/11/24	12.1	51.82	0	0.00	51.60	12.1	2,028	0.60%
2020/11/23	12	52.30	12	52.32	52.40	0	2,003	0.00%
2020/11/20	13	52.00	5	51.98	52.10	8	1,960	0.41%
2020/11/19	8	51.76	0	0.00	51.50	8	1,946	0.41%
2020/11/18	4	51.50	52	51.75	51.80	-48	1,948	-2.46%
2020/11/17	6	51.43	2	51.30	51.30	4	1,939	0.21%
2020/11/16	7	51.36	3	51.40	51.50	4	1,987	0.20%
2020/11/13	65	51.20	3	51.10	51.00	62	1,988	3.12%
2020/11/12	2	52.20	2	52.05	52.30	0	1,946	0.00%
2020/11/11	1	51.60	4	52.03	52.30	-3	1,952	-0.15%
2020/11/10	3	51.53	14	51.74	51.60	-11	1,934	-0.57%
2020/11/09	2	51.75	18	51.68	51.70	-16	1,966	-0.81%
2020/11/06	3	51.30	31	51.40	51.30	-28	1,968	-1.42%
2020/11/05	5	51.30	2.3	51.33	51.20	2.7	1,984	0.13%
2020/11/04	23	51.20	2	51.10	51.10	21	1,995	1.05%
2020/11/03	1	50.90	5	50.90	51.10	-4	2,012	-0.20%
2020/11/02	3.1	50.34	1	50.40	50.30	2.1	2,025	0.10%
2020/10/30	4	50.15	3	50.20	50.10	1	2,045	0.05%
2020/10/29	10	50.28	18.5	50.25	50.40	-8.5	2,036	-0.42%
2020/10/28	18	51.00	28	50.90	51.00	-10	2,052	-0.49%
2020/10/27	1	51.10	7.2	51.21	51.20	-6.2	2,070	-0.30%
2020/10/26	1	51.60	6.2	51.45	51.40	-5.2	2,098	-0.25%
2020/10/23	2	51.50	1	51.30	51.70	1	2,118	0.05%
2020/10/22	0	0.00	5	51.30	51.30	-5	2,165	-0.23%
2020/10/21	5	51.68	2	51.40	51.40	3	2,221	0.14%
2020/10/20	9	51.76	1	51.60	51.60	8	2,272	0.35%
2020/10/19	8	51.90	3	51.83	51.90	5	2,330	0.21%
2020/10/16	2	51.60	3.1	51.69	51.20	-1.1	2,420	-0.05%
2020/10/15	15	51.58	3	51.47	51.40	12	2,494	0.48%
2020/10/14	2	52.05	2	51.90	51.80	0	2,580	0.00%
2020/10/13	8	51.69	1.9	51.89	52.00	6.1	2,672	0.23%
2020/10/12	7	51.96	4	51.98	52.00	3	2,723	0.11%
2020/10/08	6	51.68	2	51.80	52.10	4	2,790	0.14%
2020/10/07	3	51.60	5	51.58	51.40	-2	2,825	-0.07%
2020/10/06	0	0.00	5	51.80	51.90	-5	2,864	-0.17%
2020/10/05	7	51.17	0	0.00	51.00	7	2,886	0.24%
2020/09/30	2	51.45	1	51.40	51.50	1	2,926	0.03%
2020/09/29	7	51.34	5	51.56	51.30	2	2,956	0.07%
2020/09/28	13	51.25	1	51.00	51.00	12	3,033	0.40%
2020/09/25	6	50.27	3.3	50.18	50.40	2.7	3,081	0.09%
2020/09/24	12	50.53	26	50.17	50.30	-14	3,106	-0.45%
2020/09/23	13	51.44	6	51.30	51.40	7	3,069	0.23%
2020/09/22	24	51.98	14	52.00	52.00	10	3,132	0.32%
2020/09/21	10	53.09	6	53.32	53.00	4	3,162	0.13%
2020/09/18	2	52.85	4	53.08	52.60	-2	3,183	-0.06%
2020/09/17	3	52.90	3	53.03	52.90	0	3,232	0.00%
2020/09/16	2	53.20	1	53.00	53.00	1	3,255	0.03%
2020/09/15	1	52.90	2.1	52.87	53.20	-1.1	3,260	-0.03%
2020/09/14	1	52.50	8	52.71	52.80	-7	3,342	-0.21%
2020/09/11	1	52.40	6	52.43	52.70	-5	3,368	-0.15%
2020/09/10	5	52.50	10	52.40	52.30	-5	3,385	-0.15%
2020/09/09	11	51.80	7	52.07	52.10	4	3,405	0.12%
2020/09/08	6	52.38	4	52.55	52.30	2	3,422	0.06%
2020/09/07	2	52.80	1	52.70	52.70	1	3,443	0.03%
2020/09/04	8	52.45	1	52.50	52.50	7	3,478	0.20%
2020/09/03	7	53.89	14	53.79	53.30	-7	3,473	-0.20%
2020/09/02	11	53.30	3	53.27	53.40	8	3,466	0.23%
2020/09/01	2	52.65	20	52.70	53.00	-18	3,495	-0.51%
2020/08/31	5	52.70	3	53.00	52.20	2	3,513	0.06%
2020/08/28	3	52.77	2	52.75	53.00	1	3,494	0.03%
2020/08/27	5	53.16	6	52.95	53.10	-1	3,529	-0.03%
2020/08/26	23	53.09	3	53.17	53.30	20	3,540	0.56%
2020/08/25	4	52.53	15.2	52.82	53.10	-11.2	3,558	-0.31%
2020/08/24	2	51.95	2	52.20	52.10	0	3,587	0.00%
2020/08/21	7	51.71	16	51.71	51.80	-9	3,590	-0.25%
2020/08/20	18	51.49	4	51.15	51.20	14	3,581	0.39%
2020/08/19	2	54.20	6	53.95	53.50	-4	3,523	-0.11%
2020/08/18	4	53.73	8	53.70	54.00	-4	3,510	-0.11%
2020/08/17	7	54.00	1.2	54.30	54.30	5.8	3,521	0.16%
2020/08/14	3	53.30	6	53.35	53.60	-3	3,521	-0.09%
2020/08/13	7	53.14	6	53.02	53.10	1	3,519	0.03%
2020/08/12	7	53.49	2	53.70	53.60	5	3,485	0.14%
2020/08/11	2	54.25	3	53.80	53.70	-1	3,501	-0.03%
2020/08/10	16	54.33	5	54.40	54.40	11	3,522	0.31%
2020/08/07	4	54.38	7	54.36	54.30	-3	3,561	-0.08%
2020/08/06	2	54.75	6.2	54.75	54.80	-4.2	3,566	-0.12%
2020/08/05	3	54.60	0	0.00	54.50	3	3,592	0.08%
2020/08/04	3	54.00	3	54.33	54.50	0	3,614	0.00%
2020/08/03	4	54.40	4	53.93	53.90	0	3,640	0.00%
2020/07/31	2	54.55	23	54.69	54.20	-21	3,640	-0.58%
2020/07/30	4	53.83	2	54.25	54.80	2	3,669	0.05%
2020/07/29	11	53.67	5	53.64	53.70	6	3,676	0.16%
2020/07/28	52	54.85	11	53.84	53.60	41	3,734	1.10%
2020/07/27	25	54.22	29	53.62	53.60	-4	3,923	-0.10%
2020/07/24	10	54.78	5	54.66	54.20	5	3,912	0.13%
2020/07/23	14	55.79	6	55.38	55.30	8	3,881	0.21%
2020/07/22	23	57.80	8	57.89	58.00	15	3,845	0.39%
2020/07/21	7.3	57.11	13	57.65	57.60	-5.7	3,757	-0.15%
2020/07/20	17	56.95	4	56.95	56.90	13	3,695	0.35%
2020/07/17	4	57.93	6	58.02	57.70	-2	3,632	-0.06%
2020/07/16	12	57.62	13	57.86	58.00	-1	3,580	-0.03%
2020/07/15	12	57.71	9	57.96	57.20	3	3,552	0.08%
2020/07/14	14	57.91	7.4	58.09	57.70	6.6	3,530	0.19%
2020/07/13	20	57.88	6	57.95	58.00	14	3,522	0.40%
2020/07/10	14	57.39	5	57.42	57.10	9	3,528	0.26%
2020/07/09	10	58.19	19.7	58.29	58.00	-9.7	3,536	-0.27%
2020/07/08	4	57.85	5	58.02	58.20	-1	3,499	-0.03%
2020/07/07	6	58.15	17	58.14	57.90	-11	3,496	-0.31%
2020/07/06	5	57.90	20.1	57.80	57.80	-15.1	3,540	-0.43%
2020/07/03	17	56.98	9.1	56.98	57.00	7.9	3,549	0.22%
2020/07/02	28	56.95	4	56.98	57.40	24	3,543	0.68%
2020/07/01	21	57.50	78	57.57	57.00	-57	3,542	-1.61%
2020/06/30	11	56.02	7	56.09	56.50	4	3,455	0.12%
2020/06/29	7	55.33	10	55.20	55.20	-3	3,419	-0.09%
2020/06/24	21	55.81	42	55.71	55.90	-21	3,392	-0.62%
2020/06/23	3	54.77	10	54.79	54.70	-7	3,334	-0.21%
2020/06/22	6	54.30	4.5	54.22	54.40	1.5	3,338	0.04%
2020/06/19	29	54.39	6	54.35	54.10	23	3,365	0.68%
2020/06/18	3	54.50	39	54.48	55.20	-36	3,317	-1.09%
2020/06/17	0	0.00	7	54.83	54.50	-7	3,313	-0.21%
2020/06/16	12	54.25	5	54.44	54.10	7	3,379	0.21%
2020/06/15	16	53.61	12.5	53.14	53.10	3.5	3,485	0.10%
2020/06/12	15	53.74	21	53.70	53.80	-6	3,523	-0.17%
2020/06/11	20	55.39	13	54.82	54.50	7	3,600	0.19%
2020/06/10	1	55.40	3	55.63	55.70	-2	3,628	-0.06%
2020/06/09	1	55.50	5	55.44	55.40	-4	3,744	-0.11%
2020/06/08	5	55.52	10	55.60	55.80	-5	3,846	-0.13%
2020/06/05	9	55.44	104	55.51	55.50	-95	3,834	-2.48%	大賣/
2020/06/04	102	55.00	5	55.16	55.20	97	3,822	2.54%	大買/
2020/06/03	6	54.92	10	54.98	55.20	-4	3,835	-0.10%
2020/06/02	0	0.00	6	54.47	54.30	-6	3,837	-0.16%
2020/06/01	8	54.19	0	0.00	54.00	8	3,825	0.21%
2020/05/29	10.8	53.49	5	53.60	53.90	5.8	3,823	0.15%
2020/05/28	9	54.17	2	54.15	53.70	7	3,791	0.18%
2020/05/27	17	54.18	4	54.40	54.30	13	3,829	0.34%
2020/05/26	6	53.93	0	0.00	54.00	6	3,853	0.16%
2020/05/25	5	52.94	4.3	53.07	53.20	0.7	3,859	0.02%
2020/05/22	12	54.33	3	53.73	53.60	9	3,860	0.23%
2020/05/21	1	55.00	6	54.90	55.10	-5	3,856	-0.13%
2020/05/20	0	0.00	1	54.70	54.70	-1	3,844	-0.03%
2020/05/19	1	54.30	7.1	54.40	54.50	-6.1	3,843	-0.16%
2020/05/18	13	53.99	7.3	54.00	53.70	5.7	3,845	0.15%
2020/05/15	9.7	54.92	11	54.74	54.80	-1.3	3,815	-0.04%
2020/05/14	24	55.68	27	55.71	55.50	-3	3,778	-0.08%
2020/05/13	30	56.65	6.4	56.78	56.80	23.6	3,739	0.63%
2020/05/12	6	56.75	6	56.37	56.50	0	3,743	0.00%
2020/05/11	9	57.22	5.4	57.31	57.40	3.6	3,742	0.10%
2020/05/08	34	56.43	36	56.40	56.20	-2	3,714	-0.05%
2020/05/07	3	55.90	2	55.85	56.00	1	3,679	0.03%
2020/05/06	9	55.93	8	55.95	55.50	1	3,663	0.03%
2020/05/05	12	56.23	4	56.28	55.90	8	3,633	0.22%
2020/05/04	26	55.82	4	55.83	56.30	22	3,626	0.61%
2020/04/30	73	57.89	44	57.92	57.60	29	3,581	0.81%
2020/04/29	12	54.91	8	54.85	54.90	4	3,414	0.12%
2020/04/28	6	54.70	2	54.60	54.60	4	3,425	0.12%
2020/04/27	20	54.62	11	54.69	54.60	9	3,521	0.26%
2020/04/24	7	53.76	3	53.80	53.60	4	3,505	0.11%
2020/04/23	2	53.30	3	53.77	53.80	-1	3,521	-0.03%
2020/04/22	3	51.67	5	52.50	53.10	-2	3,514	-0.06%
2020/04/21	6	52.77	9	52.68	52.40	-3	3,505	-0.09%
2020/04/20	3	54.47	1	54.50	54.40	2	3,478	0.06%
2020/04/17	30	54.68	7	54.63	54.50	23	3,472	0.66%
2020/04/16	2	54.15	10	54.11	54.00	-8	3,419	-0.23%
2020/04/15	5	54.46	2	54.50	54.50	3	3,391	0.09%
2020/04/14	8	54.25	1	54.60	54.30	7	3,367	0.21%
2020/04/13	4	53.65	0	0.00	53.50	4	3,353	0.12%
2020/04/10	3	54.27	1	54.70	54.30	2	3,367	0.06%
2020/04/09	27	55.22	6	55.52	54.80	21	3,354	0.63%
2020/04/08	14	53.22	7	52.59	53.40	7	3,239	0.22%
2020/04/07	2	50.70	3.2	50.95	51.20	-1.2	3,189	-0.04%
2020/04/06	1	49.50	2	49.90	49.95	-1	3,167	-0.03%
2020/04/01	5	49.05	0.2	49.50	49.00	4.8	3,164	0.15%
2020/03/31	0	0.00	4	49.30	49.50	-4	3,161	-0.13%
2020/03/30	3	48.93	0	0.00	49.25	3	3,144	0.10%
2020/03/27	5	50.00	7	49.93	49.55	-2	3,154	-0.06%
2020/03/26	0	0.00	1	50.30	49.65	-1	3,135	-0.03%
2020/03/25	8	50.16	2	50.00	49.95	6	3,165	0.19%
2020/03/24	0	0.00	2	49.45	48.75	-2	3,153	-0.06%
2020/03/23	12	47.14	0	0.00	46.95	12	3,187	0.38%
2020/03/20	0	0.00	1	48.45	49.50	-1	3,220	-0.03%
2020/03/19	2	47.10	1	49.10	46.20	1	3,172	0.03%
2020/03/18	15	50.11	6	50.47	50.00	9	3,119	0.29%
2020/03/17	2	50.55	2.4	50.79	51.00	-0.4	3,177	-0.01%
2020/03/12	2	56.00	5	54.30	55.20	-3	2,982	-0.10%
2020/03/11	4	58.13	0	0.00	58.10	4	2,899	0.14%
2020/03/10	5	58.10	0	0.00	58.10	5	2,910	0.17%
2020/03/09	1	58.10	0	0.00	58.50	1	2,907	0.03%
2020/03/06	1	58.70	1	58.60	58.50	0	2,863	0.00%
2020/03/05	1	59.80	0	0.00	59.90	1	2,843	0.04%
2020/03/04	0	0.00	2	59.20	59.00	-2	2,858	-0.07%
2020/03/02	4	58.80	3	58.93	58.70	1	2,850	0.04%
2020/02/26	5	59.80	0	0.00	59.60	5	2,863	0.17%
2020/02/25	1	60.00	0	0.00	59.90	1	2,870	0.03%
2020/02/21	2	60.70	1	60.40	60.50	1	2,895	0.03%
2020/02/20	0	0.00	20	61.10	60.70	-20	2,941	-0.68%
2020/02/19	7	61.09	0	0.00	61.10	7	2,964	0.24%
2020/02/18	0	0.00	1	60.30	60.40	-1	2,976	-0.03%
2020/02/14	1	61.40	5	61.40	61.20	-4	3,032	-0.13%
2020/02/13	2	61.15	1	61.30	61.30	1	3,058	0.03%
2020/02/12	0	0.00	5	61.20	61.20	-5	3,074	-0.16%
2020/02/11	1	60.80	0	0.00	60.60	1	3,095	0.03%
2020/02/10	0	0.00	0.2	60.50	60.40	-0.2	3,125	-0.01%
2020/02/07	0	0.00	3	61.03	61.40	-3	3,186	-0.09%
2020/02/06	2	61.50	0	0.00	61.60	2	3,264	0.06%
2020/02/05	1	60.80	1	61.10	61.00	0	3,438	0.00%
2020/02/03	1	59.50	1	59.10	59.30	0	3,564	0.00%
2020/01/31	3	60.60	2	60.90	60.50	1	3,521	0.03%
2020/01/30	1	60.10	4	60.05	59.80	-3	3,507	-0.09%
2020/01/17	4	65.90	0	0.00	66.00	4	3,405	0.12%
2020/01/15	10	65.40	0	0.00	65.40	10	3,408	0.29%
2020/01/14	0	0.00	2	65.40	65.60	-2	3,430	-0.06%
2020/01/13	1	65.00	0	0.00	65.00	1	3,435	0.03%
2020/01/09	1	64.70	0	0.00	64.80	1	3,479	0.03%
2020/01/08	0	0.00	1	64.30	64.30	-1	3,487	-0.03%
2020/01/07	2	64.70	1	65.70	65.00	1	3,466	0.03%
2020/01/06	12	65.51	0	0.00	65.30	12	3,461	0.35%
2020/01/02	2	66.50	0	0.00	66.30	2	3,487	0.06%
2019/12/31	0	0.00	9	66.20	66.20	-9	3,517	-0.26%
2019/12/30	1	66.60	0	0.00	66.60	1	3,513	0.03%
2019/12/27	6	67.15	6	67.33	67.00	0	3,513	0.00%
2019/12/26	1	67.00	0	0.00	67.00	1	3,489	0.03%
2019/12/25	2	67.10	0	0.00	67.50	2	3,498	0.06%
2019/12/24	0	0.00	0.1	67.00	67.00	-0.1	3,508	0.00%
2019/12/23	14	67.56	0	0.00	67.60	14	3,526	0.40%
2019/12/20	7	68.17	0	0.00	67.60	7	3,554	0.20%
2019/12/19	5	68.80	0.5	68.60	68.60	4.5	3,560	0.13%
2019/12/16	12	69.69	0	0.00	69.20	12	3,592	0.33%
2019/12/13	0	0.00	5	69.10	68.80	-5	3,596	-0.14%
2019/12/12	1	68.80	14	69.38	68.80	-13	3,555	-0.37%
2019/12/11	10	68.50	6	68.60	68.80	4	3,452	0.12%
2019/12/09	0	0.00	1	68.20	67.90	-1	3,437	-0.03%
2019/12/06	2	66.55	0	0.00	67.30	2	3,411	0.06%
2019/12/05	1	67.50	14	67.59	67.50	-13	3,385	-0.38%
2019/11/29	2	67.25	1	67.10	66.60	1	3,357	0.03%
2019/11/27	0	0.00	4	68.23	68.10	-4	3,354	-0.12%
2019/11/26	0	0.00	2	67.45	68.50	-2	3,338	-0.06%
2019/11/25	2	67.20	0	0.00	67.20	2	3,265	0.06%
2019/11/22	8	67.30	1	67.60	67.40	7	3,274	0.21%
2019/11/21	5	67.10	2	66.40	67.20	3	3,261	0.09%
2019/11/20	0	0.00	10	67.00	67.20	-10	3,263	-0.31%
2019/11/19	0	0.00	2	67.05	67.20	-2	3,257	-0.06%
2019/11/18	4	65.70	14	66.49	66.70	-10	3,230	-0.31%
2019/11/15	3	65.27	0	0.00	65.40	3	3,207	0.09%
2019/11/14	1	64.80	0	0.00	65.00	1	3,202	0.03%
2019/11/13	1	66.10	0	0.00	65.90	1	3,179	0.03%
2019/11/08	1	67.00	4	67.00	67.00	-3	3,142	-0.10%
2019/11/07	5	66.50	0	0.00	66.70	5	3,104	0.16%
2019/11/06	9	67.68	18.2	67.36	67.50	-9.2	3,073	-0.30%
2019/11/05	14	69.89	3	68.67	68.90	11	3,033	0.36%
2019/11/04	6	69.33	15.2	69.31	69.30	-9.2	2,979	-0.31%
2019/11/01	22	66.19	20	66.77	67.30	2	2,808	0.07%
2019/10/30	2	65.35	0	0.00	65.50	2	2,742	0.07%
2019/10/29	1	65.70	2.4	65.18	65.40	-1.4	2,737	-0.05%
2019/10/28	0	0.00	1	64.80	64.90	-1	2,706	-0.04%
2019/10/25	1	64.70	4.1	64.60	64.70	-3.1	2,717	-0.11%
2019/10/24	1.3	65.38	10	65.50	65.30	-8.7	2,707	-0.32%
2019/10/23	4	65.50	0	0.00	65.40	4	2,745	0.15%
2019/10/22	16	66.19	1	65.70	65.70	15	2,779	0.54%
2019/10/18	3	65.60	3	65.10	65.10	0	2,783	0.00%
2019/10/17	13	64.58	10	65.30	65.20	3	2,780	0.11%
2019/10/16	0	0.00	2	64.30	64.50	-2	2,760	-0.07%
2019/10/09	3	63.80	0	0.00	63.00	3	2,835	0.11%
2019/10/08	1	64.40	0	0.00	64.50	1	2,855	0.04%
2019/10/07	1	63.50	15.2	63.60	63.50	-14.2	2,938	-0.48%
2019/10/04	14	64.57	0	0.00	64.80	14	2,897	0.48%
2019/10/02	0	0.00	20	65.40	65.70	-20	2,886	-0.69%
2019/10/01	0	0.00	10	65.00	65.50	-10	2,878	-0.35%
2019/09/27	10	65.70	1	65.50	64.70	9	2,847	0.32%
2019/09/26	0	0.00	1.5	65.69	65.30	-1.5	2,822	-0.05%
2019/09/24	12	66.40	14	66.34	66.40	-2	2,755	-0.07%
2019/09/23	0	0.00	5	65.70	65.90	-5	2,699	-0.19%
2019/09/20	12	66.28	2.2	66.23	65.60	9.8	2,699	0.36%
2019/09/19	6	65.30	4	64.93	64.90	2	2,559	0.08%
2019/09/18	1	64.50	31	64.67	64.80	-30	2,524	-1.19%
2019/09/17	7	64.03	0	0.00	63.80	7	2,479	0.28%
2019/09/12	2	64.20	6	64.15	64.30	-4	2,507	-0.16%
2019/09/10	5	63.40	0	63.30	63.40	5	2,484	0.20%
2019/09/09	40	63.60	1.5	63.33	63.40	38.5	2,496	1.54%
2019/09/06	0	0.00	1.5	63.73	63.40	-1.5	2,511	-0.06%
2019/09/05	0	0.00	1	64.00	63.30	-1	2,502	-0.04%
2019/09/04	1	62.80	0.4	63.20	63.20	0.6	2,493	0.02%
2019/09/03	2	62.50	0	0.00	62.50	2	2,487	0.08%
2019/08/30	1	63.00	0	0.00	63.40	1	2,492	0.04%
2019/08/28	1	62.70	1	62.40	62.20	0	2,465	0.00%
2019/08/27	2	63.20	0	0.00	63.20	2	2,451	0.08%
2019/08/26	0	0.00	4.1	62.92	62.70	-4.1	2,446	-0.17%
2019/08/23	1	64.40	6.2	64.08	64.30	-5.2	2,455	-0.21%
2019/08/22	0	0.00	2	63.35	63.40	-2	2,442	-0.08%
2019/08/20	9	62.30	0	0.00	62.40	9	2,448	0.37%
2019/08/16	2	61.90	12	62.20	62.80	-10	2,439	-0.41%
2019/08/15	3	61.20	0	0.00	61.40	3	2,422	0.12%
2019/08/14	0	0.00	1	62.30	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	61.80	1	61.70	61.90	0	2,407	0.00%
2019/08/08	0	0.00	2	61.40	61.20	-2	2,405	-0.08%
2019/08/07	2	60.40	0	0.00	60.20	2	2,408	0.08%
2019/08/06	3	61.13	8	60.33	60.80	-5	2,402	-0.21%
2019/08/05	1	60.60	0	0.00	60.50	1	2,382	0.04%
2019/08/02	1	62.00	0	0.00	61.30	1	2,362	0.04%
2019/08/01	1	63.40	0	0.00	63.60	1	2,349	0.04%
2019/07/30	2	64.10	0	0.00	64.30	2	2,302	0.09%
2019/07/29	10	64.70	2	64.40	64.80	8	2,330	0.34%
2019/07/25	6	64.50	7	64.29	64.60	-1	2,319	-0.04%
2019/07/24	1	66.90	11	66.71	66.70	-10	2,282	-0.44%
2019/07/23	3	67.40	0.1	67.30	67.30	2.9	2,217	0.13%
2019/07/22	1	67.60	7	67.61	67.50	-6	2,195	-0.27%
2019/07/19	0	0.00	6	66.93	67.00	-6	2,171	-0.28%
2019/07/17	1	66.60	0	0.00	66.80	1	2,178	0.05%
2019/07/16	11	66.99	13	67.05	67.10	-2	2,170	-0.09%
2019/07/15	0	0.00	1	66.10	66.10	-1	2,153	-0.05%
2019/07/12	7	66.21	3	66.03	66.10	4	2,251	0.18%
2019/07/11	2	66.05	7	65.86	65.90	-5	2,258	-0.22%
2019/07/10	0	0.00	3	64.30	64.20	-3	2,213	-0.14%
2019/07/08	0	0.00	1	64.60	64.40	-1	2,352	-0.04%
2019/07/05	0	0.00	2	64.60	64.60	-2	2,382	-0.08%
2019/07/04	19	64.24	0	0.00	64.40	19	2,475	0.77%
2019/07/03	0	0.00	2	64.10	64.10	-2	2,500	-0.08%
2019/07/01	4	64.00	1	64.00	64.10	3	2,643	0.11%
2019/06/28	2	63.10	0	0.00	63.10	2	2,719	0.07%
2019/06/27	2	63.50	0	63.50	63.40	2	2,856	0.07%
2019/06/26	0	0.00	2	63.40	63.20	-2	2,897	-0.07%
2019/06/25	3	64.07	2	64.00	63.60	1	2,931	0.03%
2019/06/24	0	0.00	1	64.00	64.10	-1	2,941	-0.03%
2019/06/21	6	64.13	5	64.20	64.20	1	2,957	0.03%
2019/06/20	0	0.00	4	63.55	63.60	-4	2,925	-0.14%
2019/06/19	1	62.00	0	0.00	62.10	1	2,921	0.03%
2019/06/18	0	0.00	5	61.40	61.40	-5	2,912	-0.17%
2019/06/17	4	61.70	0	0.00	61.80	4	2,902	0.14%
2019/06/13	1	61.80	0	0.00	61.90	1	2,889	0.03%
2019/06/12	0	0.00	1	61.90	61.80	-1	3,043	-0.03%
2019/06/11	6	61.73	1	61.50	61.90	5	3,037	0.16%
2019/06/10	1	61.50	0	0.00	61.70	1	3,047	0.03%
2019/06/06	1	61.50	0	0.00	61.10	1	3,063	0.03%
2019/06/05	1	61.60	0	0.00	61.50	1	3,074	0.03%
2019/06/04	0	0.00	3	61.63	61.60	-3	3,079	-0.10%
2019/06/03	3	61.70	4	61.80	61.90	-1	3,089	-0.03%
2019/05/30	1	61.10	0	0.00	60.90	1	3,080	0.03%
2019/05/28	1	60.60	3	60.70	60.50	-2	3,106	-0.06%
2019/05/27	2	60.70	0	0.00	60.90	2	3,097	0.06%
2019/05/22	1	61.00	3	60.97	61.00	-2	3,152	-0.06%
2019/05/20	4	61.08	1	61.20	61.00	3	3,164	0.09%
2019/05/17	2	60.90	1	60.70	60.70	1	3,173	0.03%
2019/05/16	2	62.30	2	61.40	61.30	0	3,158	0.00%
2019/05/15	2	62.80	0	0.00	62.70	2	3,145	0.06%
2019/05/14	2	63.30	9	63.50	63.30	-7	3,151	-0.22%
2019/05/13	1	65.40	1	64.70	64.00	0	3,151	0.00%
2019/05/10	3	66.50	6	65.60	66.20	-3	3,151	-0.10%
2019/05/09	2	66.00	1	66.40	66.10	1	3,183	0.03%
2019/05/07	2	68.30	1	68.20	69.40	1	3,141	0.03%
2019/05/06	1	67.10	0	0.00	67.30	1	3,145	0.03%
2019/04/30	1	68.60	0	0.00	69.20	1	3,097	0.03%
2019/04/29	2	69.50	2	69.50	69.40	0	3,111	0.00%
2019/04/26	1	69.40	1	68.60	68.90	0	3,156	0.00%
2019/04/25	2	70.20	1	69.80	69.80	1	3,184	0.03%
2019/04/23	5	69.62	2	69.80	70.00	3	3,261	0.09%
2019/04/22	4	69.53	5	70.00	69.50	-1	3,237	-0.03%
2019/04/19	0	0.00	19.4	69.99	70.00	-19.4	3,250	-0.60%
2019/04/18	25	73.59	3	73.00	71.10	22	3,247	0.68%
2019/04/17	15.2	72.05	2	71.70	72.00	13.2	3,148	0.42%
2019/04/16	6	70.83	2	70.85	71.20	4	3,099	0.13%
2019/04/15	9	69.91	15	70.73	71.10	-6	3,044	-0.20%
2019/04/12	7	68.21	3	68.63	68.50	4	2,972	0.13%
2019/04/10	9.5	67.36	1.1	67.47	67.30	8.4	2,869	0.29%
2019/04/09	0	0.00	2	66.80	66.80	-2	2,774	-0.07%
2019/04/08	5	66.38	8	66.08	66.70	-3	2,753	-0.11%
2019/04/03	5	65.00	15	64.79	65.00	-10	2,644	-0.38%
2019/04/02	15	64.73	5.1	64.62	64.80	9.9	2,605	0.38%
2019/04/01	16	64.26	0	0.00	63.80	16	2,515	0.64%
2019/03/29	1	61.50	1	61.40	61.50	0	2,361	0.00%
2019/03/28	0	0.00	1	62.30	62.00	-1	2,322	-0.04%
2019/03/26	1	61.90	1	62.20	62.30	0	2,285	0.00%
2019/03/25	1	61.30	2	61.75	61.80	-1	2,271	-0.04%
2019/03/22	2	63.30	0	0.00	62.60	2	2,252	0.09%
2019/03/21	2	63.55	13	63.41	63.60	-11	2,241	-0.49%
2019/03/20	1	63.10	4	63.30	63.10	-3	2,269	-0.13%
2019/03/19	1	62.50	4	62.93	63.00	-3	2,303	-0.13%
2019/03/18	2	62.45	0	0.00	62.50	2	2,379	0.08%
2019/03/15	1	62.10	0	0.00	62.40	1	2,362	0.04%
2019/03/14	2	62.20	2	62.00	62.00	0	2,213	0.00%
2019/03/13	0	0.00	1	62.00	61.70	-1	2,263	-0.04%
2019/03/12	0	0.00	2	61.30	61.40	-2	2,262	-0.09%
2019/03/11	0	0.00	2	60.80	61.10	-2	2,287	-0.09%
2019/03/08	5	61.00	0	0.00	61.00	5	2,343	0.21%
2019/03/07	1	61.70	0	0.00	61.60	1	2,533	0.04%
2019/03/06	2	62.00	0	0.00	62.20	2	2,592	0.08%
2019/03/05	5	61.90	0	0.00	61.90	5	2,630	0.19%
2019/03/04	18	61.81	0	0.00	62.20	18	2,653	0.68%
2019/02/26	3	63.33	1	64.00	62.60	2	2,632	0.08%
2019/02/25	4	63.03	13	63.25	63.50	-9	2,614	-0.34%
2019/02/22	0	0.00	1	62.30	62.30	-1	2,616	-0.04%
2019/02/21	0	0.00	2	61.80	62.20	-2	2,656	-0.08%
2019/02/20	9	61.89	10	62.00	62.00	-1	2,649	-0.04%
2019/02/15	0.2	61.00	0	0.00	60.30	0.2	2,726	0.01%
2019/02/14	1	61.30	1	60.80	61.20	0	2,754	0.00%
2019/02/13	0	0.00	2	60.70	61.20	-2	2,788	-0.07%
2019/02/12	0	0.00	8	59.68	60.40	-8	2,764	-0.29%
2019/02/11	0	0.00	1	59.70	59.50	-1	2,750	-0.04%
2019/01/29	1	58.90	0	0.00	59.00	1	2,708	0.04%
2019/01/28	3	59.03	0	0.00	59.30	3	2,712	0.11%
2019/01/22	2	58.80	0	0.00	58.30	2	2,716	0.07%
2019/01/18	11	58.75	0	0.00	58.60	11	2,721	0.40%
2019/01/17	1	57.80	1	58.00	57.90	0	2,715	0.00%
2019/01/16	1	58.20	4	58.10	57.80	-3	2,703	-0.11%
2019/01/15	4	57.95	0	0.00	57.80	4	2,710	0.15%
2019/01/14	0.1	58.00	8	57.99	57.80	-7.9	2,683	-0.29%
2019/01/11	2	58.50	0	0.00	58.30	2	2,732	0.07%
2019/01/10	4.1	58.34	0	0.00	58.30	4.1	2,715	0.15%
2019/01/08	20	59.30	0	0.00	58.70	20	2,689	0.74%
2019/01/07	1	59.30	0	0.00	58.90	1	2,715	0.04%
2019/01/03	0	0.00	2	59.95	60.00	-2	2,882	-0.07%
2018/12/27	1	60.70	0	0.00	60.30	1	2,952	0.03%
2018/12/20	0	0.00	2	60.50	60.30	-2	2,994	-0.07%
2018/12/18	2.7	60.15	1	60.30	60.30	1.7	3,029	0.06%
2018/12/14	5	60.60	0	0.00	60.90	5	3,075	0.16%
2018/12/13	1	60.70	3	61.27	61.30	-2	3,065	-0.07%
2018/12/12	0	0.00	2	60.80	61.00	-2	3,043	-0.07%
2018/12/11	5	59.48	1	59.80	59.80	4	3,016	0.13%
2018/12/10	0	0.00	3	60.87	61.00	-3	2,957	-0.10%
2018/12/07	0	0.00	2	61.80	62.20	-2	2,971	-0.07%
2018/12/06	1	61.00	0	0.00	61.50	1	3,007	0.03%
2018/12/05	5	62.10	1	62.00	62.00	4	2,967	0.13%
2018/12/04	7	63.30	1	63.20	62.80	6	3,000	0.20%
2018/12/03	0	0.00	4	63.58	63.30	-4	3,000	-0.13%
2018/11/30	4	61.30	1	61.30	62.20	3	2,962	0.10%
2018/11/29	11	62.75	9	62.43	61.30	2	2,796	0.07%
2018/11/28	13	62.31	0.1	62.30	62.10	12.9	2,739	0.47%
2018/11/27	1	61.10	1	61.60	61.20	0	2,710	0.00%
2018/11/26	0	0.00	1	61.90	61.60	-1	2,706	-0.04%
2018/11/23	1	60.60	0	0.00	60.90	1	2,716	0.04%
2018/11/22	1	61.30	4	61.40	61.20	-3	2,728	-0.11%
2018/11/21	11	60.91	2	60.95	61.20	9	2,730	0.33%
2018/11/20	3	61.60	0	0.00	61.80	3	2,690	0.11%
2018/11/19	1	62.00	0	0.00	62.50	1	2,640	0.04%
2018/11/16	9	62.23	1	63.20	62.50	8	2,639	0.30%
2018/11/15	3	62.97	0	0.00	62.90	3	2,650	0.11%
2018/11/14	1	63.80	8	64.09	64.10	-7	2,607	-0.27%
2018/11/13	0	0.00	2	64.65	65.20	-2	2,602	-0.08%
2018/11/09	0	0.00	4	66.35	67.20	-4	2,556	-0.16%
2018/11/08	0	0.00	1	66.60	66.60	-1	2,571	-0.04%
2018/11/07	0	0.00	1	66.90	66.90	-1	2,589	-0.04%
2018/11/05	1	65.60	2	65.85	66.30	-1	2,613	-0.04%
2018/11/02	8	66.24	7	66.61	66.70	1	2,624	0.04%
2018/10/31	2	65.10	0	0.00	65.60	2	2,634	0.08%
2018/10/29	3	64.40	3	64.00	64.40	0	2,627	0.00%
2018/10/26	1	63.60	1	63.70	64.00	0	2,630	0.00%
2018/10/25	0	0.00	3	64.00	63.80	-3	2,632	-0.11%
2018/10/24	6	65.38	0	0.00	65.00	6	2,626	0.23%
2018/10/23	3.1	65.18	0	0.00	65.00	3.1	2,615	0.12%
2018/10/22	0	0.00	1	67.00	68.30	-1	2,592	-0.04%
2018/10/19	0	0.00	1	66.70	67.10	-1	2,599	-0.04%
2018/10/18	0	0.00	3	66.20	66.30	-3	2,602	-0.12%
2018/10/17	24	66.43	3	66.80	65.60	21	2,729	0.77%
2018/10/15	2	65.20	0	0.00	65.10	2	2,785	0.07%
2018/10/12	0	0.00	1	65.70	65.60	-1	2,817	-0.04%
2018/10/11	3	64.00	6	64.25	64.00	-3	2,844	-0.11%
2018/10/09	3	71.37	0	0.00	70.80	3	2,746	0.11%
2018/10/05	2	72.30	0	0.00	72.10	2	2,753	0.07%
2018/10/03	0	0.00	3	74.10	74.00	-3	2,744	-0.11%
2018/10/01	6	75.20	2	75.15	75.20	4	2,753	0.15%
2018/09/26	3	74.67	0	0.00	74.80	3	2,749	0.11%
2018/09/21	0	0.00	1	72.90	73.00	-1	2,736	-0.04%
2018/09/20	1	72.70	0.3	73.00	72.60	0.7	2,752	0.03%
2018/09/17	4	73.75	0	0.00	73.70	4	2,772	0.14%
2018/09/13	5	74.50	2	74.20	74.30	3	2,800	0.11%
2018/09/12	7	73.54	1	73.60	73.20	6	2,804	0.21%
2018/09/10	2	73.50	0	0.00	73.50	2	2,801	0.07%
2018/09/07	0	0.00	4	75.80	75.10	-4	2,805	-0.14%
2018/09/06	1	76.80	2	77.40	76.80	-1	2,777	-0.04%
2018/09/05	2	78.15	0	0.00	77.00	2	2,752	0.07%
2018/08/31	1	78.00	9	77.77	78.00	-8	2,746	-0.29%
2018/08/29	5	79.06	9	78.52	78.10	-4	2,803	-0.14%
2018/08/28	0	0.00	6	77.92	78.00	-6	2,797	-0.21%
2018/08/22	1	77.80	2	77.85	77.70	-1	2,907	-0.03%
2018/08/17	2	75.40	0	0.00	75.50	2	2,900	0.07%
2018/08/16	0	0.00	1	75.10	75.40	-1	2,907	-0.03%
2018/08/15	0	0.00	1	73.50	73.50	-1	2,892	-0.03%
2018/08/14	3	74.53	3	74.63	74.40	0	2,884	0.00%
2018/08/13	0	75.80	0	0.00	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	2	77.50	0	0.00	77.10	2	2,871	0.07%
2018/08/07	1	77.80	1	77.80	77.40	0	2,934	0.00%
2018/08/06	2	77.70	0	0.00	77.70	2	2,953	0.07%
2018/08/03	2	77.00	0	0.00	77.00	2	2,964	0.07%
2018/08/01	4	76.70	5	76.84	77.20	-1	2,958	-0.03%
2018/07/31	2	76.00	0.2	75.80	75.90	1.8	2,946	0.06%
2018/07/30	0	0.00	1	76.40	76.40	-1	2,933	-0.03%
2018/07/27	3	76.17	3	76.03	75.60	0	2,917	0.00%
2018/07/26	1	76.70	2	76.10	76.30	-1	2,895	-0.03%
2018/07/25	1	76.00	2	75.95	75.80	-1	2,889	-0.03%
2018/07/24	0	0.00	1	79.40	80.00	-1	2,837	-0.04%
2018/07/23	1	78.60	11	78.68	78.80	-10	2,711	-0.37%
2018/07/19	2	77.70	1	78.10	78.40	1	2,671	0.04%
2018/07/18	1	76.60	11	77.45	77.50	-10	2,648	-0.38%
2018/07/17	1	76.30	4	76.05	75.60	-3	2,580	-0.12%
2018/07/16	1	75.90	0	0.00	75.50	1	2,560	0.04%
2018/07/13	0	0.00	3	74.87	75.20	-3	2,578	-0.12%
2018/07/12	0	0.00	1	74.10	74.00	-1	2,607	-0.04%
2018/07/11	0	0.00	3	73.10	73.80	-3	2,627	-0.11%
2018/07/09	0	0.00	3	72.90	72.90	-3	2,639	-0.11%
2018/07/06	0	0.00	1	72.30	72.60	-1	2,650	-0.04%
2018/07/04	0.3	73.20	0	0.00	73.20	0.3	2,677	0.01%
2018/07/03	0	0.00	1	73.00	73.00	-1	2,744	-0.04%
2018/07/02	3	73.47	0	0.00	73.20	3	2,758	0.11%
2018/06/29	0	0.00	1	73.60	74.60	-1	2,737	-0.04%
2018/06/28	1.2	72.08	0	0.00	72.30	1.2	2,698	0.04%
2018/06/27	2	72.45	2	72.40	72.50	0	2,742	0.00%
2018/06/26	3	72.10	2	72.50	72.50	1	2,738	0.04%
2018/06/22	2.2	73.44	1	73.50	73.30	1.2	2,716	0.04%
2018/06/21	7	74.11	0	0.00	74.00	7	2,690	0.26%
2018/06/20	3.2	74.26	0	0.00	74.20	3.2	2,712	0.12%
2018/06/19	1	74.30	0	0.00	74.70	1	2,717	0.04%
2018/06/14	5	76.00	11	75.90	75.40	-6	2,675	-0.22%
2018/06/12	4	76.55	0	0.00	76.70	4	2,731	0.15%
2018/06/11	3	76.90	4	77.15	77.30	-1	2,758	-0.04%
2018/06/08	2	77.55	3	77.13	77.20	-1	2,814	-0.04%
2018/06/07	4	77.53	3	77.50	78.00	1	2,831	0.04%
2018/06/06	11	76.00	1	77.30	77.00	10	2,826	0.35%
2018/06/05	1	75.50	1	75.80	75.70	0	2,811	0.00%
2018/06/04	0	0.00	1	75.30	75.50	-1	2,800	-0.04%
2018/05/30	12	74.26	0	0.00	74.20	12	2,753	0.44%
2018/05/28	11	75.59	2	75.40	75.70	9	2,782	0.32%
2018/05/23	0	0.00	2	73.40	73.30	-2	2,769	-0.07%
2018/05/22	3	73.97	0	0.00	74.00	3	2,812	0.11%
2018/05/21	1	74.10	0	0.00	74.10	1	2,838	0.04%
2018/05/18	1.1	73.64	0	0.00	73.40	1.1	2,859	0.04%
2018/05/17	2	74.25	0	0.00	74.00	2	2,885	0.07%
2018/05/16	1	74.90	6	74.35	74.20	-5	2,893	-0.17%
2018/05/15	6	75.30	7	75.96	75.20	-1	2,918	-0.03%
2018/05/14	2	78.20	0	0.00	78.00	2	3,054	0.07%
2018/05/11	0	0.00	3	77.43	77.30	-3	3,059	-0.10%
2018/05/10	1	76.60	1.8	76.66	76.60	-0.8	3,081	-0.02%
2018/05/09	0	0.00	0.6	76.40	76.40	-0.6	3,120	-0.02%
2018/05/08	1	75.70	0	0.00	75.80	1	3,151	0.03%
2018/05/07	2	75.20	0	0.00	76.00	2	3,203	0.06%
2018/05/02	1	74.40	0	0.00	74.40	1	3,305	0.03%
2018/04/27	1	73.80	0	0.00	73.90	1	3,334	0.03%
2018/04/26	1	75.00	0	0.00	74.00	1	3,351	0.03%
2018/04/24	2.2	72.75	0	0.00	72.80	2.2	3,429	0.06%
2018/04/23	0.2	75.10	1	74.90	74.90	-0.8	3,419	-0.02%
2018/04/20	2	75.55	0	0.00	76.00	2	3,428	0.06%
2018/04/19	1	76.60	0	0.00	76.90	1	3,439	0.03%
2018/04/18	2.2	76.64	1	76.40	76.30	1.2	3,440	0.03%
2018/04/17	1	77.50	0	0.00	77.50	1	3,405	0.03%
2018/04/16	1	78.30	1	78.50	78.60	0	3,410	0.00%
2018/04/13	0	0.00	5	78.60	78.50	-5	3,451	-0.14%
2018/04/11	6	78.62	1	78.80	78.80	5	3,453	0.14%
2018/04/10	18	77.42	0	0.00	77.70	18	3,446	0.52%
2018/04/09	5.2	77.45	0	0.00	77.80	5.2	3,436	0.15%
2018/04/03	2	78.15	0	0.00	78.20	2	3,371	0.06%
2018/03/31	0	0.00	2	79.30	79.60	-2	3,374	-0.06%
2018/03/30	1	80.20	1	79.20	80.00	0	3,364	0.00%
2018/03/27	0	0.00	1	78.70	78.40	-1	3,370	-0.03%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/23	2	78.20	38	78.02	78.40	-36	3,463	-1.04%
2018/03/22	2	80.20	0	0.00	79.30	2	3,466	0.06%
2018/03/21	0	0.00	0	79.90	79.90	0	3,443	0.00%
2018/03/20	3	78.90	0	0.00	79.00	3	3,488	0.09%
2018/03/19	1	79.30	0	0.00	79.30	1	3,476	0.03%
2018/03/16	1	79.30	1	79.50	79.10	0	3,490	0.00%
2018/03/15	8	79.59	1	79.50	79.60	7	3,438	0.20%
2018/03/14	4	80.30	0	0.00	80.10	4	3,435	0.12%
2018/03/13	5	81.70	8	81.70	81.70	-3	3,424	-0.09%
2018/03/12	1	81.00	2	81.05	81.20	-1	3,469	-0.03%
2018/03/09	4	79.90	0	0.00	79.70	4	3,486	0.11%
2018/03/08	1	79.50	0	0.00	79.00	1	3,472	0.03%
2018/03/07	4	80.00	0	0.00	78.90	4	3,486	0.11%
2018/03/06	1	79.10	2	79.10	78.90	-1	3,619	-0.03%
2018/03/02	2.2	78.86	0	0.00	78.90	2.2	3,779	0.06%
2018/03/01	1	80.90	0	0.00	79.70	1	3,870	0.03%
2018/02/26	1	79.90	0	0.00	79.90	1	3,930	0.03%
2018/02/23	0	0.00	1	79.90	79.40	-1	3,963	-0.03%
2018/02/22	8.1	78.83	0	0.00	79.00	8.1	4,008	0.20%
2018/02/12	1	79.20	0	0.00	78.30	1	4,036	0.02%
2018/02/09	5	77.48	4	77.88	78.50	1	4,084	0.02%
2018/02/08	1	79.20	0	0.00	79.20	1	4,135	0.02%
2018/02/07	5	80.10	3.1	80.40	80.30	2	4,252	0.05%
2018/02/06	3	79.10	3	79.67	78.70	0	4,506	0.00%
2018/02/05	5	82.40	0	0.00	82.90	5	4,409	0.11%
2018/02/02	9	84.24	4	84.43	84.10	5	4,464	0.11%
2018/02/01	0	0.00	11	84.89	85.00	-11	4,546	-0.24%
2018/01/31	6	83.08	0	0.00	83.40	6	4,596	0.13%
2018/01/30	5	83.90	1	83.70	83.50	4	4,616	0.09%
2018/01/29	8.1	84.56	2	84.70	84.50	6.1	4,613	0.13%
2018/01/26	14	85.75	2	85.90	85.60	12	4,648	0.26%
2018/01/25	1	87.10	4	86.75	86.70	-3	4,642	-0.06%
2018/01/24	2	85.70	0	0.00	86.50	2	4,754	0.04%
2018/01/22	15	87.20	6	86.77	86.90	9	5,056	0.18%
2018/01/19	10	87.84	10	88.23	87.40	0	5,104	0.00%
2018/01/18	8.9	87.15	8	87.35	86.70	0.9	5,113	0.02%
2018/01/17	1.1	86.64	0	0.00	87.00	1.1	5,111	0.02%
2018/01/16	9	86.57	7	86.50	86.50	2	5,143	0.04%
2018/01/15	7	86.30	4	86.30	86.20	3	5,168	0.06%
2018/01/12	0	0.00	1	85.50	85.60	-1	5,232	-0.02%
2018/01/11	0	0.00	2	84.60	84.60	-2	5,265	-0.04%
2018/01/10	1	84.50	0	0.00	84.10	1	5,311	0.02%
2018/01/09	13	85.72	6	86.05	85.50	7	5,335	0.13%
2018/01/08	0	0.00	11	85.36	85.30	-11	5,403	-0.20%
2018/01/05	15	85.10	0	0.00	85.30	15	5,519	0.27%
2018/01/04	0	0.00	2	84.90	85.10	-2	5,855	-0.03%