立端 (6245)-富邦-新店券商分點個股進出

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

立端

(6245)

可現股當沖

股價
92.5
漲跌
▲1.7
漲幅
+1.87%
成交量
596張
產業
上櫃通信網路類股
334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

立端 (6245)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/05/14	1	92.40	0	0.00	92.50	1	1,454	0.07%
2024/05/13	10	89.70	0	0.00	90.80	10	1,468	0.68%
2024/05/08	1	95.70	0	0.00	96.00	1	1,501	0.07%
2024/05/06	0	0.00	2	97.00	95.20	-2	1,537	-0.13%
2024/05/03	1	96.30	3	96.57	96.10	-2	1,566	-0.13%
2024/04/30	43	95.64	0	0.00	95.40	43	1,738	2.47%
2024/04/29	20	95.00	0	0.00	96.00	20	1,766	1.13%
2024/04/26	0	0.00	5	93.80	93.80	-5	1,801	-0.28%
2024/04/25	1.2	95.23	0	0.00	93.80	1.2	1,816	0.07%
2024/04/24	0	0.00	11	94.04	94.40	-11	1,864	-0.59%
2024/04/23	1.7	92.07	0	0.00	92.00	1.7	1,932	0.09%
2024/04/22	5	92.00	1	92.70	92.00	4	1,989	0.20%
2024/04/19	0.3	93.10	1	92.40	92.50	-0.7	2,044	-0.03%
2024/04/18	1	95.40	0	0.00	95.30	1	2,059	0.05%
2024/04/17	0	0.00	1	95.00	94.30	-1	2,137	-0.05%
2024/04/16	2.7	94.00	1	94.80	92.90	1.7	2,145	0.08%
2024/04/15	0.3	98.73	0	0.00	98.20	0.3	2,123	0.01%
2024/04/11	3.1	99.87	0	0.00	99.80	3.1	2,128	0.15%
2024/04/10	1	103.00	5	102.30	102.50	-4	2,125	-0.19%
2024/04/09	1.2	98.30	0	0.00	98.00	1.2	2,100	0.06%
2024/04/08	0.1	100.50	0	0.00	99.50	0.1	2,095	0.00%
2024/04/03	0	0.00	7	99.86	99.80	-7	2,101	-0.33%
2024/04/02	0	0.00	8	100.81	100.50	-8	2,104	-0.38%
2024/04/01	0.1	101.00	9	101.00	101.50	-8.9	2,115	-0.42%
2024/03/29	2	99.70	21	99.73	100.50	-19	2,135	-0.89%
2024/03/28	0	0.00	4	101.50	100.00	-4	2,158	-0.19%
2024/03/27	0	0.00	1	101.00	101.00	-1	2,168	-0.05%
2024/03/26	1.2	101.96	24	100.65	101.00	-22.8	2,193	-1.04%
2024/03/25	36	103.93	3.1	103.97	104.00	32.9	2,241	1.47%
2024/03/22	8	102.31	0	0.00	101.50	8	2,251	0.36%
2024/03/20	6	103.00	4	102.75	102.00	2	2,319	0.09%
2024/03/19	45	102.54	0	0.00	102.00	45	2,332	1.93%
2024/03/18	1	100.50	14.1	100.57	100.50	-13.1	2,335	-0.56%
2024/03/15	0	0.00	12	101.17	101.00	-12	2,372	-0.51%
2024/03/14	16	101.15	3	101.00	101.00	13	2,401	0.54%
2024/03/13	5	101.40	28	101.00	100.50	-23	2,454	-0.94%
2024/03/12	15	101.53	7	101.64	102.00	8	2,493	0.32%
2024/03/11	4	100.00	0	0.00	100.00	4	2,551	0.16%
2024/03/08	13.1	99.50	28	98.43	98.80	-14.9	2,622	-0.57%
2024/03/07	13.2	101.08	72	101.43	100.00	-58.8	2,718	-2.16%
2024/03/06	16.1	106.18	19	105.08	104.00	-2.9	2,753	-0.11%
2024/03/05	3	107.50	11.3	107.41	107.50	-8.3	2,715	-0.30%
2024/03/04	0	0.00	2	107.25	107.50	-2	2,763	-0.07%
2024/03/01	23	106.87	17	106.41	106.00	6	2,882	0.21%
2024/02/29	4	104.75	3	104.83	105.00	1	3,013	0.03%
2024/02/27	11	107.55	12.1	107.54	105.00	-1.1	3,200	-0.03%
2024/02/26	52.4	106.30	29.1	105.26	105.50	23.3	3,287	0.71%
2024/02/23	12.1	105.92	14	106.96	105.50	-1.9	3,380	-0.06%
2024/02/22	2	107.00	5	106.40	106.00	-3	3,367	-0.09%
2024/02/21	3	105.00	4	105.25	105.50	-1	3,351	-0.03%
2024/02/20	6.2	105.66	4	105.13	105.00	2.2	3,346	0.07%
2024/02/19	5	103.20	8	103.06	103.00	-3	3,369	-0.09%
2024/02/16	14	103.00	12	104.21	104.50	2	3,348	0.06%
2024/02/15	16.3	104.66	19	103.97	104.00	-2.7	3,330	-0.08%
2024/02/05	11	114.73	8	115.19	114.50	3	3,237	0.09%
2024/02/02	6	116.17	12	117.17	116.00	-6	3,225	-0.19%
2024/02/01	1	116.00	7	115.64	116.50	-6	3,194	-0.19%
2024/01/31	1	115.00	2	115.50	115.00	-1	3,180	-0.03%
2024/01/30	10	113.90	16	113.56	113.50	-6	3,171	-0.19%
2024/01/29	2	114.00	7.1	115.55	115.50	-5.1	3,179	-0.16%
2024/01/26	9	115.44	0	0.00	113.50	9	3,153	0.29%
2024/01/25	28	118.61	20	119.13	113.50	8	3,124	0.26%
2024/01/24	40	117.50	20	117.43	115.50	20	3,003	0.67%
2024/01/23	9	116.39	16	117.09	117.50	-7	2,964	-0.24%
2024/01/22	14	114.82	31	115.87	117.00	-17	2,935	-0.58%
2024/01/19	15	114.00	10	113.50	114.00	5	2,902	0.17%
2024/01/18	45.1	114.34	28	113.89	112.50	17.1	2,886	0.59%
2024/01/17	28	116.68	25	116.58	117.00	3	2,836	0.11%
2024/01/16	40	116.93	27	117.31	116.00	13	2,768	0.47%
2024/01/15	9	115.06	28.2	115.49	117.50	-19.2	2,708	-0.71%
2024/01/12	14.2	113.66	10	114.10	111.50	4.2	2,656	0.16%
2024/01/11	53.2	114.05	26	113.33	113.50	27.2	2,632	1.03%
2024/01/10	28	110.13	12	109.04	108.50	16	2,572	0.62%
2024/01/09	13	109.42	26	108.50	108.00	-13	2,565	-0.51%
2024/01/08	2	111.00	0	0.00	109.50	2	2,557	0.08%
2024/01/05	18	111.42	26	110.83	111.00	-8	2,557	-0.31%
2024/01/04	10	109.50	18	109.00	109.00	-8	2,568	-0.31%
2024/01/03	9	110.17	10	110.00	110.50	-1	2,566	-0.04%
2024/01/02	3.1	110.49	23	109.85	110.50	-20	2,560	-0.78%
2023/12/29	5	111.40	11.3	112.45	112.50	-6.3	2,562	-0.24%
2023/12/28	6	112.83	8	112.44	112.00	-2	2,552	-0.08%
2023/12/27	2	113.50	9	113.06	113.00	-7	2,550	-0.27%
2023/12/26	30	114.00	31	114.53	114.00	-1	2,547	-0.04%
2023/12/25	36.1	114.38	13	114.92	113.50	23.1	2,527	0.91%
2023/12/22	11	112.59	18	112.78	113.00	-7	2,495	-0.28%
2023/12/21	5	113.00	2	114.25	111.50	3	2,494	0.12%
2023/12/20	53	112.56	28	112.61	115.50	25	2,469	1.01%
2023/12/19	16	109.28	14	110.29	110.50	2	2,414	0.08%
2023/12/18	12	109.92	10	111.00	109.50	2	2,401	0.08%
2023/12/15	41.1	112.98	103	110.38	109.50	-61.9	2,396	-2.58%	大賣/
2023/12/14	26	114.38	21.1	113.50	113.50	4.9	2,339	0.21%
2023/12/13	23	113.07	28	113.86	113.50	-5	2,327	-0.21%
2023/12/12	37	115.76	13	114.00	113.50	24	2,326	1.03%
2023/12/11	35	115.54	32	116.27	113.50	3	2,314	0.13%
2023/12/08	34	115.12	55	116.09	117.00	-21	2,291	-0.92%
2023/12/07	54	113.56	42.1	113.96	112.50	11.9	2,257	0.53%
2023/12/06	9	117.33	72.1	117.48	116.00	-63.1	2,255	-2.80%
2023/12/05	108	116.24	9.1	116.27	115.00	98.9	2,192	4.51%	大買/
2023/12/04	31	119.92	12	119.21	117.00	19	2,151	0.88%
2023/12/01	2	115.00	18.2	118.45	122.50	-16.2	2,050	-0.79%
2023/11/30	5	115.70	10.7	117.56	115.00	-5.7	1,957	-0.29%
2023/11/29	25	116.24	23.2	115.58	115.50	1.8	1,915	0.09%
2023/11/28	26.2	111.89	16.1	112.90	115.50	10.1	1,830	0.55%
2023/11/27	53.8	106.16	32.5	106.33	107.00	21.3	1,681	1.27%
2023/11/24	26	115.44	96.3	116.50	115.50	-70.3	1,506	-4.67%
2023/11/23	37	112.86	106.6	112.77	113.00	-69.6	1,322	-5.27%	大賣/
2023/11/22	7	108.43	50.7	107.09	108.50	-43.7	1,130	-3.86%
2023/11/21	2	99.20	19	98.62	99.00	-17	1,015	-1.67%
2023/11/20	3	97.60	10	98.23	98.00	-7	1,029	-0.68%
2023/11/17	10.1	97.46	1	97.50	97.20	9.1	1,022	0.89%
2023/11/16	68.2	97.44	22	98.14	97.90	46.2	1,021	4.52%
2023/11/15	96	94.06	11	93.93	94.30	85	978	8.69%
2023/11/14	3.1	91.18	22	91.97	91.80	-18.9	978	-1.93%
2023/11/13	4	93.40	112	92.82	92.60	-108	971	-11.12%	大賣/鉅額交易
2023/11/10	0	0.00	0.1	94.75	94.80	-0.1	974	-0.01%
2023/11/09	2	93.70	5.3	94.50	94.00	-3.3	990	-0.34%
2023/11/08	20.5	94.56	5.3	94.60	94.40	15.3	1,040	1.47%
2023/11/07	14	93.82	0.4	93.73	93.60	13.6	1,094	1.24%
2023/11/06	122	94.01	10.1	93.57	94.20	111.9	1,142	9.80%	大買/鉅額交易
2023/11/03	3	90.57	26.1	90.55	90.80	-23.1	1,142	-2.02%
2023/11/02	38	91.77	3	91.23	90.50	35	1,219	2.87%
2023/11/01	2.1	88.52	3	89.63	90.20	-0.9	1,251	-0.07%
2023/10/31	4.5	89.93	0	0.00	89.00	4.5	1,279	0.36%
2023/10/30	0.1	91.07	0	0.00	90.50	0.1	1,331	0.01%
2023/10/27	0	0.00	4	91.15	91.30	-4	1,368	-0.29%
2023/10/26	4.1	90.05	2	89.60	90.10	2.1	1,398	0.15%
2023/10/25	0	0.00	9	91.29	90.50	-9	1,439	-0.63%
2023/10/24	4.1	89.84	0	0.00	90.40	4.1	1,488	0.28%
2023/10/23	5.2	90.84	1	90.60	90.00	4.2	1,570	0.27%
2023/10/20	15	90.97	2	90.90	91.20	13	1,607	0.81%
2023/10/19	0.6	91.30	10	91.13	91.50	-9.4	1,657	-0.57%
2023/10/18	3.3	88.78	17	89.95	91.10	-13.8	1,686	-0.82%
2023/10/17	4.4	91.07	0	0.00	90.40	4.4	1,695	0.26%
2023/10/16	6.2	91.56	0	0.00	91.30	6.2	1,744	0.35%
2023/10/13	1	93.01	14	92.54	92.00	-13	1,811	-0.72%
2023/10/12	5	92.18	160.3	92.07	91.60	-155.3	1,854	-8.37%	大賣/鉅額交易
2023/10/11	2.2	94.78	3.3	94.97	94.50	-1.2	1,905	-0.06%
2023/10/06	5	96.08	1	95.70	96.20	4	2,078	0.19%
2023/10/05	67.1	95.93	8.2	96.23	96.40	58.9	2,099	2.81%
2023/10/04	95	93.29	1	93.30	93.60	94	2,116	4.44%
2023/10/03	4	93.00	0	92.90	92.30	4	2,147	0.19%
2023/10/02	1	94.50	4	93.35	94.60	-3	2,179	-0.14%
2023/09/28	0	0.00	4	91.83	91.60	-4	2,208	-0.18%
2023/09/27	2	90.80	2	90.80	90.70	0	2,263	0.00%
2023/09/26	6.2	91.53	71	91.52	90.80	-64.9	2,301	-2.82%
2023/09/25	0.2	93.12	11	92.80	92.60	-10.8	2,326	-0.46%
2023/09/22	0	0.00	0.5	93.00	93.30	-0.5	2,370	-0.02%
2023/09/21	3.4	93.19	0	0.00	93.00	3.4	2,389	0.14%
2023/09/20	5.1	95.25	18	95.13	94.60	-12.9	2,397	-0.54%
2023/09/19	6.2	97.66	5	98.82	96.90	1.2	2,418	0.05%
2023/09/18	6	97.23	2	97.70	97.50	4	2,443	0.16%
2023/09/15	0.3	98.40	2	97.80	97.70	-1.7	2,488	-0.07%
2023/09/14	96	98.82	3.2	99.70	100.00	92.8	2,509	3.70%
2023/09/13	2	94.00	10	94.02	93.80	-8	2,517	-0.32%
2023/09/12	1.3	93.76	148	93.83	92.90	-146.7	2,572	-5.70%	大賣/鉅額交易
2023/09/11	5.4	95.81	4	96.33	95.60	1.4	2,670	0.05%
2023/09/08	0.2	102.50	6	102.00	102.00	-5.8	2,711	-0.21%
2023/09/07	2	103.00	0	0.00	102.50	2	2,885	0.07%
2023/09/06	23	109.57	0	0.00	109.50	23	2,922	0.79%
2023/09/05	2	108.50	9	108.00	109.00	-7	2,929	-0.24%
2023/09/04	1	107.50	0	0.00	107.50	1	2,980	0.03%
2023/09/01	8	107.75	1	107.00	107.00	7	3,002	0.23%
2023/08/31	1	105.50	0.2	106.22	106.00	0.8	3,029	0.03%
2023/08/29	1	101.00	1	102.00	103.50	0	3,087	0.00%
2023/08/28	5.2	103.00	1	103.50	102.00	4.2	3,113	0.13%
2023/08/25	0.2	105.00	2	105.00	104.50	-1.9	3,201	-0.06%
2023/08/24	3.1	104.82	1	104.50	104.50	2.1	3,275	0.06%
2023/08/23	0	0.00	0.4	106.10	105.50	-0.4	3,373	-0.01%
2023/08/22	14	107.53	0	0.00	105.00	14	3,497	0.40%
2023/08/21	5	106.00	0	0.00	106.00	5	3,653	0.14%
2023/08/18	14	106.18	0	0.00	105.00	14	3,821	0.37%
2023/08/17	28	105.82	1	106.00	107.00	27	4,115	0.66%
2023/08/16	11	103.82	0	0.00	104.00	11	4,276	0.26%
2023/08/15	7	103.71	3	103.83	105.00	4	4,464	0.09%
2023/08/14	6.4	101.29	3	100.50	100.00	3.4	4,570	0.07%
2023/08/11	5.2	106.40	0	0.00	105.50	5.2	4,626	0.11%
2023/08/10	2.3	106.06	0	0.00	109.00	2.3	4,659	0.05%
2023/08/09	0.1	110.50	3	111.00	109.50	-3	4,689	-0.06%
2023/08/07	1.1	110.60	17	112.44	112.50	-16	4,848	-0.33%
2023/08/04	4	113.50	19	110.68	113.00	-15	4,983	-0.30%
2023/08/02	2.2	110.13	8.4	109.60	110.00	-6.3	5,006	-0.12%
2023/08/01	0.1	114.50	9	114.06	114.00	-9	5,107	-0.18%
2023/07/31	2	116.75	17	115.88	116.00	-15	5,348	-0.28%
2023/07/28	4.2	115.75	7	115.57	115.00	-2.9	5,356	-0.05%
2023/07/27	4	118.75	14	118.71	118.00	-10	5,330	-0.19%
2023/07/26	24.1	121.41	8	120.37	118.00	16	5,319	0.30%
2023/07/24	9	117.78	0.4	117.50	116.50	8.6	5,280	0.16%
2023/07/21	2.1	114.52	38	114.12	114.50	-35.9	5,258	-0.68%
2023/07/20	15	116.03	6	115.75	116.50	9	5,311	0.17%
2023/07/19	79.1	115.71	2	115.75	113.50	77.1	5,308	1.45%
2023/07/18	2.1	113.02	59	114.40	113.50	-56.9	5,334	-1.07%
2023/07/17	0.1	116.50	4	115.50	115.50	-3.9	5,353	-0.07%
2023/07/14	22	116.91	10.2	116.01	116.00	11.8	5,361	0.22%
2023/07/13	60.1	117.94	11	118.77	117.50	49	5,314	0.92%
2023/07/12	1	112.00	4	110.00	111.00	-3	5,185	-0.06%
2023/07/11	3	111.50	2	111.00	111.00	1	5,246	0.02%
2023/07/10	4.1	107.89	58	107.96	110.00	-54	5,260	-1.03%
2023/07/07	19	111.00	6	108.92	109.00	13	5,332	0.24%
2023/07/06	28.4	112.27	1	111.50	111.00	27.4	5,489	0.50%
2023/07/05	26	114.50	7	112.86	112.00	19	5,496	0.35%
2023/07/04	1	112.00	38.6	111.28	111.50	-37.6	5,491	-0.68%
2023/07/03	3.1	111.35	16.1	111.97	111.00	-13	5,480	-0.24%
2023/06/30	21	112.38	7	111.36	112.00	14	5,522	0.25%
2023/06/29	10	108.50	5	108.00	109.00	5	5,561	0.09%
2023/06/28	3	107.18	11	107.23	106.00	-8	5,605	-0.14%
2023/06/27	11.2	109.80	26	108.19	107.00	-14.9	5,712	-0.26%
2023/06/26	4.8	108.98	32	108.63	108.50	-27.2	5,791	-0.47%
2023/06/21	13	112.50	0.5	112.50	111.00	12.5	6,010	0.21%
2023/06/20	3.3	110.44	5	110.90	111.00	-1.8	6,177	-0.03%
2023/06/16	9.2	111.51	24	110.98	110.50	-14.8	6,237	-0.24%
2023/06/15	114.2	113.83	20	110.00	113.00	94.2	6,208	1.52%	大買/
2023/06/14	18.2	111.90	1	112.50	111.50	17.2	6,122	0.28%
2023/06/13	12.9	112.73	38	112.97	113.50	-25.1	6,098	-0.41%
2023/06/12	12.5	115.26	91	115.26	115.00	-78.5	5,970	-1.31%
2023/06/09	11.2	127.86	0	0.00	127.50	11.2	5,959	0.19%
2023/06/08	6.1	127.57	30	125.68	125.00	-23.9	6,092	-0.39%
2023/06/07	0	0.00	0.1	132.51	131.00	-0.1	6,106	0.00%
2023/06/06	1.5	130.73	0	0.00	130.50	1.5	6,154	0.02%
2023/06/05	0	0.00	0.4	134.50	135.50	-0.4	6,167	-0.01%
2023/06/02	3	134.83	7	135.14	134.50	-4	6,235	-0.06%
2023/06/01	5	135.00	1	134.50	134.50	4	6,334	0.06%
2023/05/31	14	136.89	8	137.44	136.50	6	6,562	0.09%
2023/05/30	3	136.00	1	135.00	136.00	2	6,538	0.03%
2023/05/29	7.2	132.97	12.6	133.77	135.50	-5.5	6,546	-0.08%
2023/05/26	7.1	129.06	1	128.00	128.00	6.1	6,556	0.09%
2023/05/25	11.3	129.89	5	129.70	129.00	6.3	6,500	0.10%
2023/05/24	8.1	135.75	4	136.88	135.00	4.1	6,491	0.06%
2023/05/23	12	136.59	85.1	138.50	140.50	-73	6,518	-1.12%
2023/05/22	7.1	129.07	6	128.42	128.50	1.1	6,536	0.02%
2023/05/19	24	127.96	10	127.00	125.00	14	6,667	0.21%
2023/05/18	6	123.75	7.5	123.20	124.00	-1.5	6,598	-0.02%
2023/05/17	3	120.67	3	121.33	121.00	0	6,515	0.00%
2023/05/16	5	120.50	7	120.50	119.50	-2	6,503	-0.03%
2023/05/15	2	118.50	2	118.50	118.00	0	6,578	0.00%
2023/05/12	8	119.63	1	118.50	120.50	7	6,623	0.11%
2023/05/11	14	118.75	9	115.78	116.00	5	6,731	0.07%
2023/05/10	2	115.50	31.5	115.31	116.00	-29.5	6,737	-0.44%
2023/05/09	10	116.00	8	114.63	114.00	2	6,671	0.03%
2023/05/08	30	116.08	3	116.35	117.00	27	6,753	0.40%
2023/05/05	2	114.26	14.8	115.69	115.50	-12.8	6,788	-0.19%
2023/05/04	7.2	107.01	1.2	107.50	107.00	6	6,558	0.09%
2023/05/03	2	104.50	0	0.00	104.50	2	6,556	0.03%
2023/05/02	0	0.00	3.5	106.00	105.50	-3.5	6,630	-0.05%
2023/04/28	8	103.00	5	103.00	102.50	3	6,665	0.05%
2023/04/27	7	100.16	1	99.00	100.50	6	6,671	0.09%
2023/04/26	1	98.20	0	0.00	100.00	1	6,776	0.01%
2023/04/25	11	101.48	5	99.04	98.30	6	6,949	0.09%
2023/04/24	21	101.81	0	0.00	102.00	21	7,208	0.29%
2023/04/21	1	101.51	4	101.63	100.50	-3	7,348	-0.04%
2023/04/20	4.7	105.44	11	103.09	103.00	-6.3	7,300	-0.09%
2023/04/19	24.1	109.50	14	108.89	108.00	10.1	7,251	0.14%
2023/04/18	1	109.00	4	109.13	108.50	-3	7,281	-0.04%
2023/04/17	4	111.00	5	111.30	110.00	-1	7,327	-0.01%
2023/04/14	4	109.88	0.1	112.00	111.50	3.9	7,313	0.05%
2023/04/13	6	110.42	0	0.00	109.50	6	7,258	0.08%
2023/04/12	2.1	108.98	19	109.55	111.00	-16.9	7,245	-0.23%
2023/04/11	27	109.79	16	109.81	109.50	11	7,162	0.15%
2023/04/10	1	123.50	10	122.05	121.50	-9	7,000	-0.13%
2023/04/07	2	122.75	4	121.63	122.00	-2	7,009	-0.03%
2023/04/06	0	0.00	2	120.75	121.50	-2	7,017	-0.03%
2023/03/31	3	122.17	2	121.50	121.50	1	7,121	0.01%
2023/03/30	2	121.00	3	121.50	121.50	-1	7,218	-0.01%
2023/03/29	3	119.50	1	118.00	119.00	2	7,197	0.03%
2023/03/28	17	119.97	1	117.50	118.00	16	7,243	0.22%
2023/03/27	2	123.00	3.1	121.51	121.50	-1.1	7,148	-0.01%
2023/03/24	16.3	127.07	8	125.50	123.50	8.3	7,102	0.12%
2023/03/23	23	122.17	4	123.50	127.00	19	6,916	0.27%
2023/03/22	1.1	116.45	7	114.79	115.50	-5.9	6,781	-0.09%
2023/03/21	2	112.50	4	113.62	111.50	-2	6,770	-0.03%
2023/03/20	4	113.75	1.1	114.47	113.50	2.9	6,866	0.04%
2023/03/17	2	112.00	0	0.00	111.50	2	6,950	0.03%
2023/03/16	0	107.00	0	0.00	107.50	0	7,009	0.00%
2023/03/15	15	112.00	1	113.00	111.50	14	7,091	0.20%
2023/03/14	44	108.81	1	110.00	110.00	43	7,162	0.60%
2023/03/13	6	105.84	49	107.15	108.50	-43	7,206	-0.60%
2023/03/10	2.1	114.99	2	115.50	114.50	0.1	7,204	0.00%
2023/03/09	14	121.04	1.6	120.00	120.00	12.4	7,305	0.17%
2023/03/08	1	121.50	0	0.00	119.00	1	7,505	0.01%
2023/03/07	0	0.00	8	119.19	121.00	-8	7,613	-0.11%
2023/03/06	6	121.00	8.3	120.10	119.50	-2.3	7,701	-0.03%
2023/03/03	2	118.06	12	123.04	123.00	-10	7,598	-0.13%
2023/03/02	0	116.00	6	114.92	116.50	-6	7,411	-0.08%
2023/03/01	6.1	111.40	2	111.00	113.00	4.1	7,452	0.06%
2023/02/24	8.3	110.60	5	111.20	109.50	3.3	7,558	0.04%
2023/02/23	1	113.00	0	0.00	114.50	1	7,718	0.01%
2023/02/22	4.1	109.92	8	111.50	111.50	-3.9	7,996	-0.05%
2023/02/21	9.5	118.91	2	121.25	116.50	7.5	8,003	0.09%
2023/02/20	11	117.04	6	118.25	116.50	5	7,857	0.06%
2023/02/17	7	112.71	15	112.87	114.50	-8	7,569	-0.11%
2023/02/16	5	107.70	2	106.75	105.50	3	7,339	0.04%
2023/02/15	1	104.00	2	103.00	104.50	-1	7,291	-0.01%
2023/02/14	3	102.17	1	102.50	103.00	2	7,344	0.03%
2023/02/13	6	106.00	9	106.28	106.00	-3	7,332	-0.04%
2023/02/10	22.4	103.70	6	103.42	102.50	16.4	7,218	0.23%
2023/02/09	14	104.29	20	103.13	105.00	-6	7,140	-0.08%
2023/02/08	10.5	100.03	2	99.05	101.00	8.5	6,972	0.12%
2023/02/07	8	97.19	11	98.06	99.50	-3	6,859	-0.04%
2023/02/06	7	96.03	13	97.08	95.20	-6	6,859	-0.09%
2023/02/03	90	97.74	5	101.30	101.00	85	6,762	1.26%
2023/02/02	0	0.00	1	94.10	94.10	-1	6,627	-0.02%
2023/02/01	1	93.10	1	93.00	93.00	0	6,598	0.00%
2023/01/31	8	91.11	65	92.42	91.80	-57	6,593	-0.86%
2023/01/30	3	94.40	28	93.82	94.00	-25	6,533	-0.38%
2023/01/17	1	96.40	1	95.50	95.50	0	6,477	0.00%
2023/01/16	32.1	95.37	19	95.77	95.00	13.1	6,463	0.20%
2023/01/13	17	97.29	74	96.74	94.60	-57	6,363	-0.90%
2023/01/12	16	101.91	11	102.05	102.00	5	6,240	0.08%
2023/01/11	135	97.67	5	96.92	99.40	130	5,981	2.17%	大買/鉅額交易
2023/01/10	2	91.10	4	90.28	90.40	-2	5,863	-0.03%
2023/01/09	1	89.20	3	89.60	90.00	-2	5,860	-0.03%
2023/01/06	6	89.63	71	89.02	88.60	-65	5,845	-1.11%
2023/01/05	39	94.37	7	92.96	92.60	32	5,834	0.55%
2023/01/04	2	91.70	26	92.23	91.10	-24	5,790	-0.41%
2023/01/03	27	94.07	0	0.00	93.80	27	5,781	0.47%
2022/12/30	16	94.20	50	92.81	92.00	-34	5,769	-0.59%
2022/12/29	1	92.00	0	0.00	92.00	1	5,747	0.02%
2022/12/28	0	0.00	12	91.68	91.00	-12	5,778	-0.21%
2022/12/27	66	94.39	21	93.74	94.70	45	5,810	0.77%
2022/12/26	1	91.40	1	91.50	92.20	0	5,797	0.00%
2022/12/23	23	93.29	61	93.01	91.80	-38	5,778	-0.66%
2022/12/22	7	100.36	10	102.16	98.80	-3	5,663	-0.05%
2022/12/21	8	101.38	10	102.40	102.50	-2	5,530	-0.04%
2022/12/20	8	102.29	10	102.29	98.90	-2	5,497	-0.04%
2022/12/19	13	102.69	0	0.00	103.00	13	5,431	0.24%
2022/12/16	7	100.07	30	101.10	100.50	-23	5,478	-0.42%
2022/12/15	13	103.65	16	101.69	103.50	-3	5,444	-0.06%
2022/12/14	6	100.27	4	100.20	102.00	2	5,405	0.04%
2022/12/13	16	99.31	6	99.47	97.00	10	5,358	0.19%
2022/12/12	2	100.75	30	100.68	99.50	-28	5,320	-0.53%
2022/12/09	37	104.26	21	107.57	108.00	16	5,286	0.30%
2022/12/08	12	105.88	3	106.50	107.50	9	5,437	0.17%
2022/12/07	16	104.19	9	106.83	104.00	7	5,599	0.13%
2022/12/06	18	108.05	35	106.87	108.00	-17	5,553	-0.31%
2022/12/05	28	105.11	7	104.14	105.50	21	5,455	0.38%
2022/12/02	8	103.60	9	99.29	104.00	-1	5,360	-0.02%
2022/12/01	4	96.83	12	97.58	96.60	-8	5,216	-0.15%
2022/11/30	23	92.63	38.2	90.43	95.50	-15.2	5,065	-0.30%
2022/11/29	16	89.60	14	88.71	88.80	2	4,812	0.04%
2022/11/28	61	88.45	57	88.50	88.00	4	4,669	0.09%
2022/11/25	7	87.61	9.1	87.49	87.10	-2.1	4,512	-0.05%
2022/11/24	27	87.45	38	87.41	87.30	-11	4,485	-0.25%
2022/11/23	3	87.43	12	86.81	87.90	-9	4,449	-0.20%
2022/11/22	3	87.67	7	87.09	87.50	-4	4,354	-0.09%
2022/11/21	6	85.08	22	84.42	87.90	-16	4,194	-0.38%
2022/11/18	19	82.02	64	82.63	82.80	-45	3,949	-1.14%
2022/11/17	28	76.08	30	74.81	76.30	-2	3,643	-0.05%
2022/11/16	26	71.98	4	72.00	71.20	22	3,514	0.63%
2022/11/15	2	71.10	22	71.30	71.00	-20	3,489	-0.57%
2022/11/14	1	71.10	3	71.40	71.10	-2	3,482	-0.06%
2022/11/11	6	71.20	1	71.29	70.90	5	3,448	0.14%
2022/11/10	3	68.83	7	69.36	69.30	-4	3,420	-0.12%
2022/11/09	3	68.47	0	0.00	68.80	3	3,394	0.09%
2022/11/08	60	67.45	8	66.54	67.50	52	3,389	1.53%
2022/11/07	2	66.25	23	66.26	66.40	-21	3,471	-0.60%
2022/11/04	6	67.72	7	67.83	67.50	-1	3,560	-0.03%
2022/11/03	3	67.03	3	67.26	67.50	0	3,585	0.00%
2022/11/02	36	66.83	0	0.00	67.10	36	3,596	1.00%
2022/11/01	15	64.77	32	63.64	64.90	-17	3,558	-0.48%
2022/10/31	102	63.60	1	64.50	64.40	101	3,591	2.81%	大買/
2022/10/27	1	61.12	1	61.70	61.90	0	3,775	0.00%
2022/10/26	0	0.00	12	57.70	59.40	-12	3,928	-0.31%
2022/10/25	0	0.00	10	59.30	59.60	-10	4,054	-0.25%
2022/10/24	1	59.80	3	59.30	59.40	-2	4,117	-0.05%
2022/10/21	1	59.50	11	59.53	59.10	-10	4,099	-0.24%
2022/10/20	11	59.06	61	57.84	59.10	-50	4,100	-1.22%
2022/10/19	45	62.05	19	62.07	62.10	26	4,054	0.64%
2022/10/18	55	60.90	0	0.00	59.90	55	3,993	1.38%
2022/10/17	3	57.63	0	0.00	58.20	3	3,974	0.08%
2022/10/13	1	58.80	53	56.45	54.90	-52	4,010	-1.30%
2022/10/12	28	59.85	1	58.90	59.70	27	3,958	0.68%
2022/10/11	2	58.65	28	58.64	58.50	-26	3,994	-0.65%
2022/10/07	6	61.78	1	61.10	60.80	5	4,072	0.12%
2022/10/06	0	0.00	2	61.20	61.10	-2	4,147	-0.05%
2022/10/05	2	62.05	13	60.80	60.80	-11	4,214	-0.26%
2022/10/04	40	62.49	1	61.70	63.00	39	4,203	0.93%
2022/10/03	28	59.48	6	58.70	59.60	22	4,180	0.53%
2022/09/30	7	57.84	2	57.85	58.60	5	4,209	0.12%
2022/09/29	2	58.45	3	58.80	57.60	-1	4,222	-0.02%
2022/09/28	2	59.65	53	59.29	57.30	-51	4,293	-1.19%
2022/09/27	28	61.94	6	60.89	62.10	22	4,362	0.50%
2022/09/26	2	64.00	13	62.78	61.50	-11	4,403	-0.25%
2022/09/23	1	70.20	131	66.26	65.60	-130	4,534	-2.87%	大賣/鉅額交易
2022/09/22	1	70.00	1	71.00	71.20	0	4,650	0.00%
2022/09/21	1	71.40	1	70.60	70.80	0	5,053	0.00%
2022/09/20	2	72.15	4	71.40	72.00	-2	5,210	-0.04%
2022/09/19	6	74.03	2	72.00	71.70	4	5,296	0.08%
2022/09/16	7	76.24	17	75.29	75.10	-10	5,300	-0.19%
2022/09/15	30	79.38	21	78.86	78.30	9	5,221	0.17%
2022/09/14	8	72.79	7	77.17	78.30	1	4,970	0.02%
2022/09/13	55	68.61	3.2	70.29	71.40	51.8	4,730	1.10%
2022/09/12	44	65.57	0	0.00	66.10	44	4,681	0.94%
2022/09/08	1	63.20	0	0.00	63.20	1	4,686	0.02%
2022/09/07	1	63.00	0	0.00	62.70	1	4,707	0.02%
2022/09/05	1	66.80	39	67.11	66.80	-38	4,823	-0.79%
2022/09/01	0	0.00	11	68.37	68.50	-11	5,238	-0.21%
2022/08/31	1	68.10	0	0.00	69.00	1	5,232	0.02%
2022/08/29	0	0.00	8	67.04	66.70	-8	5,164	-0.15%
2022/08/26	2	71.15	0	0.00	71.30	2	5,134	0.04%
2022/08/25	57	70.11	10	71.30	70.70	47	5,099	0.92%
2022/08/24	35	69.97	3	68.70	68.20	32	5,054	0.63%
2022/08/23	0	0.00	1	69.10	69.70	-1	5,036	-0.02%
2022/08/22	0	0.00	1	71.20	70.60	-1	4,995	-0.02%
2022/08/18	46	71.42	0	0.00	71.70	46	4,926	0.93%
2022/08/17	1	71.50	0	0.00	71.30	1	4,878	0.02%
2022/08/16	0	0.00	4	69.28	70.50	-4	4,820	-0.08%
2022/08/15	3	68.20	31	69.08	68.20	-28	4,745	-0.59%
2022/08/12	42	71.13	6	72.15	70.20	36	4,665	0.77%
2022/08/11	11	71.70	10	71.44	72.70	1	4,531	0.02%
2022/08/10	1	71.90	2	72.40	70.30	-1	4,408	-0.02%
2022/08/09	1	70.00	2	71.05	71.30	-1	4,340	-0.02%
2022/08/08	2	70.25	0	0.00	70.10	2	4,296	0.05%
2022/08/05	0	0.00	3	69.97	70.50	-3	4,228	-0.07%
2022/08/04	2	69.35	3	69.70	70.40	-1	4,162	-0.02%
2022/08/03	27	71.56	29	71.55	69.90	-2	4,116	-0.05%
2022/08/02	28	71.58	19	72.08	72.00	9	3,918	0.23%
2022/08/01	3	70.37	5	70.22	70.40	-2	3,737	-0.05%
2022/07/27	0	0.00	3	64.17	66.30	-3	3,487	-0.09%
2022/07/26	2	65.90	0	0.00	65.00	2	3,444	0.06%
2022/07/25	1	66.60	2	67.15	67.40	-1	3,408	-0.03%
2022/07/22	1	66.40	1.1	66.85	66.50	-0.1	3,385	0.00%
2022/07/21	1	65.20	1	65.69	65.80	0	3,363	0.00%
2022/07/20	2	66.25	1	65.60	65.40	1	3,343	0.03%
2022/07/19	1	66.70	0.1	66.70	66.70	0.9	3,292	0.03%
2022/07/18	1	67.19	1	67.20	67.10	0	3,272	0.00%
2022/07/15	0.1	68.10	16	67.60	67.10	-16	3,219	-0.50%
2022/07/14	1	67.20	7	65.81	67.30	-6	3,143	-0.19%
2022/07/13	23	65.45	18	64.94	64.00	5	3,073	0.16%
2022/07/11	4	64.35	4	64.40	64.20	0	3,067	0.00%
2022/07/08	0	0.00	1.1	63.86	63.60	-1.1	3,064	-0.04%
2022/07/07	1	61.30	6.1	61.39	63.20	-5.1	2,994	-0.17%
2022/07/06	6	61.37	4	60.68	60.20	2	2,936	0.07%
2022/07/05	4	64.85	30	65.01	65.30	-26	2,842	-0.91%
2022/07/04	16.1	62.84	1	61.70	61.40	15.1	2,724	0.55%
2022/07/01	19	64.80	18	63.77	62.10	1	2,648	0.04%
2022/06/30	11	68.55	25	68.95	69.00	-14	2,468	-0.57%
2022/06/29	42	68.72	53	68.96	69.60	-11	2,278	-0.48%
2022/06/28	15	65.13	14	66.44	66.50	1	1,841	0.05%
2022/06/27	20	61.35	17	62.82	63.20	3	1,653	0.18%
2022/06/23	2	57.45	2.1	57.82	57.90	-0.1	1,477	0.00%
2022/06/22	0.1	58.60	0	0.00	56.70	0.1	1,454	0.00%
2022/06/21	0	0.00	3	58.60	59.10	-3	1,435	-0.21%
2022/06/20	0	0.00	2	61.60	56.80	-2	1,422	-0.14%
2022/06/17	0	0.00	2	59.60	60.20	-2	1,367	-0.15%
2022/06/16	2	63.30	1	63.10	60.90	1	1,343	0.07%
2022/06/15	0	0.00	1	66.00	64.00	-1	1,309	-0.08%
2022/06/14	11	63.39	15	63.61	65.00	-4	1,241	-0.32%
2022/06/13	22	64.80	15	65.15	65.60	7	1,137	0.62%
2022/06/10	3	63.60	43	63.19	63.60	-40	825	-4.84%
2022/06/09	0	0.00	4	58.77	57.90	-4	671	-0.60%
2022/06/08	1	56.30	0	0.00	56.50	1	654	0.15%
2022/06/07	0	0.00	1	56.40	56.20	-1	653	-0.15%
2022/06/06	1	55.70	2	55.75	55.80	-1	649	-0.15%
2022/06/02	0	0.00	2	55.25	55.20	-2	648	-0.31%
2022/06/01	3	55.93	1	55.80	55.40	2	647	0.31%
2022/05/31	25	55.28	16	55.57	56.40	9	639	1.41%
2022/05/26	0	0.00	1	52.00	51.90	-1	607	-0.16%
2022/05/23	1	51.90	0	0.00	52.20	1	605	0.17%
2022/05/20	0	53.30	0	0.00	52.00	0	605	0.00%
2022/05/19	0	0.00	2	52.80	52.80	-2	601	-0.33%
2022/05/18	2	51.90	0	0.00	51.80	2	600	0.33%
2022/05/17	5	50.70	0	0.00	51.00	5	588	0.85%
2022/05/12	0	0.00	1	50.80	50.90	-1	567	-0.18%
2022/05/05	0.1	57.80	1	58.00	58.20	-0.9	514	-0.17%
2022/04/29	0	0.00	0.4	59.30	59.00	-0.4	500	-0.08%
2022/04/19	2	60.00	2	59.25	59.90	0	403	0.00%
2022/04/18	6	60.47	3	61.80	59.10	3	378	0.79%
2022/04/14	0	0.00	53	59.56	59.60	-53	261	-20.29%
2022/04/06	1	56.70	0	0.00	56.70	1	243	0.41%
2022/04/01	1	56.20	2	56.75	56.50	-1	248	-0.40%
2022/03/31	0	0.00	5	55.60	55.40	-5	245	-2.04%
2022/03/30	0	0.00	1	55.20	55.30	-1	256	-0.39%
2022/03/24	2	55.50	1	56.00	55.60	1	257	0.39%
2022/03/23	4	55.28	0	0.00	55.40	4	256	1.56%
2022/03/18	0	0.00	40	54.70	54.80	-40	252	-15.82%
2022/03/07	10	51.80	0	0.00	52.80	10	274	3.65%
2022/01/26	10	52.50	0	0.00	52.70	10	297	3.37%
2022/01/25	0	0.00	1	52.20	52.80	-1	299	-0.33%
2022/01/21	0	0.00	2	53.25	53.60	-2	299	-0.67%
2022/01/19	0	0.00	1	53.20	53.40	-1	298	-0.33%
2022/01/12	0	0.00	1	54.60	54.70	-1	299	-0.33%
2022/01/11	10	54.10	2	54.35	54.80	8	302	2.65%
2022/01/05	1	56.40	0	0.00	56.30	1	298	0.34%
2022/01/04	0	0.00	6	56.73	56.50	-6	302	-1.98%
2022/01/03	0	0.00	1	56.90	57.00	-1	296	-0.34%
2021/12/27	1	55.00	0	0.00	55.10	1	272	0.37%
2021/12/16	5	53.96	0.1	53.70	53.60	4.9	251	1.94%
2021/12/14	1	53.20	0	0.00	53.40	1	252	0.40%
2021/12/09	0	0.00	0.1	52.00	52.00	-0.1	244	-0.04%
2021/12/06	0	0.00	0.8	51.62	52.20	-0.8	272	-0.30%
2021/11/30	6	50.50	1	50.20	50.20	5	274	1.82%
2021/11/17	1	50.80	0	0.00	50.90	1	307	0.33%
2021/11/11	1	51.00	0	0.00	51.20	1	310	0.32%
2021/10/19	0	0.00	1	49.55	49.60	-1	315	-0.32%
2021/10/15	0	0.00	0.1	48.30	48.45	-0.1	314	-0.02%
2021/10/07	0	0.00	1	45.80	46.35	-1	313	-0.32%
2021/09/30	0	0.00	0.1	47.00	46.80	-0.1	314	-0.05%
2021/09/22	0	0.00	1	47.00	46.85	-1	323	-0.31%
2021/09/16	11	48.00	0	0.00	48.70	11	326	3.37%
2021/09/13	1	49.40	0	0.00	49.50	1	359	0.28%
2021/09/01	10	50.00	0.1	50.30	50.00	9.9	347	2.86%
2021/08/25	0	0.00	6	50.80	51.00	-6	353	-1.70%
2021/08/24	3	52.80	0	0.00	53.10	3	357	0.84%
2021/08/23	23	52.96	0	0.00	53.10	23	352	6.52%
2021/08/17	10	52.00	0	0.00	53.00	10	372	2.68%
2021/08/13	11	53.09	0	0.00	53.70	11	374	2.93%
2021/08/11	11	55.64	0	0.00	55.60	11	381	2.88%
2021/08/10	10	56.80	0	0.00	57.30	10	390	2.56%
2021/08/09	20	58.00	0	0.00	57.50	20	402	4.97%
2021/08/05	11	58.30	1	58.40	58.40	10	427	2.34%
2021/07/28	0	0.00	5	58.08	58.40	-5	534	-0.94%
2021/07/27	6	60.27	3	59.73	59.50	3	548	0.55%
2021/07/20	1	58.60	0	0.00	58.70	1	572	0.17%
2021/07/09	4	58.65	0	0.00	58.70	4	657	0.61%
2021/07/02	0	0.00	6	58.63	58.50	-6	775	-0.77%
2021/06/28	0	0.00	3	59.73	59.80	-3	895	-0.34%
2021/06/25	0	0.00	51	59.94	59.60	-51	918	-5.55%
2021/06/24	70	60.72	1	60.60	60.50	69	950	7.26%
2021/06/21	1	59.30	0	0.00	59.00	1	997	0.10%
2021/06/08	0	0.00	1	60.40	60.60	-1	1,013	-0.10%
2021/05/27	0	0.00	5	59.16	59.00	-5	1,028	-0.49%
2021/05/19	0	0.00	1	55.00	55.50	-1	1,022	-0.10%
2021/05/18	1	52.60	1	53.10	54.70	0	1,022	0.00%
2021/05/17	2	55.25	1	52.60	52.10	1	1,019	0.10%
2021/05/13	0	0.00	1	56.40	57.70	-1	996	-0.10%
2021/05/12	10	58.26	3	58.23	59.20	7	982	0.71%
2021/05/11	4	61.20	0	0.00	62.00	4	952	0.42%
2021/05/10	1	63.60	3	64.20	63.50	-2	936	-0.21%
2021/05/07	1.2	65.25	2	65.40	64.50	-0.8	931	-0.09%
2021/05/06	2	62.05	0	0.00	63.30	2	910	0.22%
2021/05/05	1	62.50	1	63.40	63.40	0	911	0.00%
2021/05/04	4	63.28	0	0.00	63.10	4	911	0.44%
2021/05/03	3	64.93	0	0.00	64.80	3	902	0.33%
2021/04/29	2	66.20	0	0.00	66.30	2	894	0.22%
2021/04/23	1	65.60	1	65.90	65.90	0	933	0.00%
2021/04/22	2	66.15	0	0.00	66.00	2	934	0.21%
2021/04/21	2	67.20	0	0.00	67.30	2	919	0.22%
2021/04/20	1.5	67.17	3	67.40	67.90	-1.5	920	-0.16%
2021/04/19	3	66.90	20	67.17	66.90	-17	934	-1.82%
2021/04/13	0	0.00	13	68.58	68.50	-13	960	-1.35%
2021/04/12	0	0.00	13	68.70	68.50	-13	1,016	-1.28%
2021/04/08	0	0.00	1	69.40	68.80	-1	1,042	-0.10%
2021/04/06	2	69.75	2	69.50	69.80	0	1,031	0.00%
2021/04/01	2	68.00	0	0.00	68.60	2	977	0.20%
2021/03/31	1	67.80	0	0.00	67.80	1	961	0.10%
2021/03/29	10	69.02	0	0.00	69.00	10	929	1.08%
2021/03/26	1	68.20	7	67.89	67.90	-6	908	-0.66%
2021/03/25	6	68.95	0	0.00	67.70	6	922	0.65%
2021/03/24	6	67.20	0	0.00	67.50	6	911	0.66%
2021/03/22	15	66.59	1	66.20	67.10	14	890	1.57%
2021/03/19	0	0.00	1	65.90	65.80	-1	879	-0.11%
2021/03/18	2	65.50	0	0.00	66.00	2	880	0.23%
2021/03/15	0	0.00	3	66.13	66.30	-3	883	-0.34%
2021/03/12	0	0.00	2	66.60	66.40	-2	885	-0.23%
2021/03/08	4	64.45	0	0.00	64.80	4	900	0.44%
2021/03/05	1	65.20	0	0.00	65.30	1	901	0.11%
2021/03/03	1	64.50	0	0.00	65.30	1	914	0.11%
2021/03/02	5	65.88	3	65.90	65.40	2	927	0.22%
2021/02/25	1	66.10	0	0.00	66.10	1	941	0.11%
2021/02/22	0	0.00	2	67.10	67.50	-2	955	-0.21%
2021/02/18	3	67.60	1	68.10	68.40	2	967	0.21%
2021/02/03	0	0.00	1	65.70	65.40	-1	1,038	-0.10%
2021/02/02	0	0.00	1	65.60	65.50	-1	1,075	-0.09%
2021/02/01	0	0.00	3	65.60	65.50	-3	1,235	-0.24%
2021/01/29	3	66.80	0	0.00	67.00	3	1,350	0.22%
2021/01/28	4	66.93	0	0.00	67.20	4	1,355	0.30%
2021/01/26	0	0.00	1	65.90	66.00	-1	1,358	-0.07%
2021/01/22	1	64.70	0	0.00	65.70	1	1,347	0.07%
2021/01/21	5	64.18	1	64.30	64.70	4	1,345	0.30%
2021/01/20	5	66.98	1	65.70	65.20	4	1,329	0.30%
2021/01/19	5	68.06	6	68.15	67.90	-1	1,318	-0.08%
2021/01/18	1	67.90	4	67.90	68.20	-3	1,308	-0.23%
2021/01/15	1	68.60	1	69.60	69.50	0	1,296	0.00%
2021/01/13	0	0.00	8	70.10	70.20	-8	1,274	-0.63%
2021/01/12	6	69.18	1	71.80	69.30	5	1,268	0.39%
2021/01/11	1	70.70	12	70.54	70.70	-11	1,245	-0.88%
2021/01/08	2	70.80	3	71.43	71.80	-1	1,242	-0.08%
2021/01/07	3	73.63	0	0.00	73.00	3	1,229	0.24%
2021/01/06	10	73.69	0	0.00	72.60	10	1,221	0.82%
2021/01/05	2	74.60	3.2	74.62	74.60	-1.2	1,188	-0.10%
2021/01/04	32	71.91	18.3	71.81	72.50	13.7	1,112	1.24%
2020/12/29	0	0.00	0.1	69.80	69.50	-0.1	1,064	-0.01%
2020/12/22	0	0.00	2	68.60	68.80	-2	1,022	-0.20%
2020/12/21	6	68.42	5	68.80	69.00	1	1,011	0.10%
2020/12/18	3	67.40	10	68.51	68.80	-7	983	-0.71%
2020/12/17	0	0.00	1	65.40	65.50	-1	943	-0.11%
2020/12/11	1	64.00	2	65.35	65.40	-1	963	-0.10%
2020/12/10	0	0.00	1	66.00	66.00	-1	967	-0.10%
2020/12/09	1	65.20	0	0.00	66.00	1	970	0.10%
2020/12/07	1	64.80	0	0.00	66.20	1	982	0.10%
2020/12/04	3	65.23	1	65.30	65.30	2	977	0.20%
2020/12/03	2	66.10	1	65.60	65.60	1	969	0.10%
2020/12/02	3	66.07	0	0.00	66.40	3	964	0.31%
2020/11/30	0	0.00	2	68.00	67.40	-2	948	-0.21%
2020/11/25	0	0.00	1	68.00	67.80	-1	922	-0.11%
2020/11/23	0	0.00	0	67.60	68.80	0	908	0.00%
2020/11/18	0	0.00	4	69.00	68.30	-4	883	-0.45%
2020/11/17	2	68.00	1	69.10	68.20	1	884	0.11%
2020/11/12	1	71.10	6	71.67	69.80	-5	961	-0.52%
2020/11/09	8	69.33	5	69.16	70.80	3	910	0.33%
2020/11/06	12	66.56	23	66.70	67.60	-11	754	-1.46%
2020/11/04	0	0.00	40	61.80	61.80	-40	631	-6.33%
2020/11/03	1	61.70	37	61.51	61.40	-36	632	-5.69%
2020/11/02	0	0.00	1	60.50	60.70	-1	631	-0.16%
2020/10/26	0	0.00	10	60.96	61.20	-10	631	-1.58%
2020/10/21	0	0.00	8	61.30	61.20	-8	648	-1.23%
2020/10/19	2	61.60	0	0.00	61.00	2	649	0.31%
2020/10/06	0	0.00	2	59.50	59.50	-2	611	-0.33%
2020/09/30	1	57.90	0	0.00	58.00	1	626	0.16%
2020/09/29	1	57.10	0	0.00	57.80	1	634	0.16%
2020/09/25	2	56.60	0	0.00	56.80	2	659	0.30%
2020/09/22	1	58.20	4	57.50	58.20	-3	671	-0.45%
2020/09/18	3	59.63	1	59.20	59.30	2	699	0.29%
2020/09/15	0	0.00	2	59.30	58.90	-2	695	-0.29%
2020/09/11	6	56.63	0	0.00	57.00	6	688	0.87%
2020/09/04	1	54.60	0	0.00	54.90	1	687	0.15%
2020/08/21	1	55.20	0	0.00	55.50	1	751	0.13%
2020/08/20	11	54.85	0	0.00	55.10	11	745	1.47%
2020/08/18	5	60.20	7	60.41	60.60	-2	677	-0.30%
2020/08/14	1	57.40	2	57.90	58.30	-1	624	-0.16%
2020/08/07	2	56.40	0	0.00	56.80	2	593	0.34%
2020/07/30	0	0.00	0.1	58.20	58.20	-0.1	615	-0.01%
2020/07/27	30	58.50	1	58.70	58.40	29	627	4.62%
2020/07/14	2	61.25	2	61.00	61.50	0	681	0.00%
2020/07/13	2	62.60	0	0.00	62.50	2	693	0.29%
2020/07/03	0	0.00	2	61.30	61.50	-2	697	-0.29%
2020/06/30	2	62.20	0	0.00	62.00	2	703	0.28%
2020/06/22	0	0.00	7	58.33	58.30	-7	688	-1.02%
2020/06/15	1	58.20	0	0.00	58.20	1	753	0.13%
2020/06/09	1	60.00	0	0.00	60.40	1	821	0.12%
2020/06/08	0.5	60.40	0	0.00	60.80	0.5	847	0.06%
2020/06/04	0.5	61.40	4	61.13	61.50	-3.5	870	-0.40%
2020/06/03	0	0.00	10	60.20	60.30	-10	862	-1.16%
2020/06/02	0	0.00	1.5	59.47	59.70	-1.5	857	-0.18%
2020/05/21	0	0.00	13	57.25	57.30	-13	880	-1.48%
2020/05/20	1	55.70	20.7	56.11	56.60	-19.7	880	-2.24%
2020/05/19	0	0.00	3	55.10	55.50	-3	895	-0.34%
2020/05/18	14	54.24	0	0.00	54.40	14	897	1.56%
2020/05/15	2	55.30	0	0.00	55.30	2	918	0.22%
2020/05/12	0	0.00	1	56.30	57.10	-1	932	-0.11%
2020/05/06	3	55.83	1	56.90	56.10	2	966	0.21%
2020/05/04	1	59.00	0	0.00	58.70	1	978	0.10%
2020/04/30	0	0.00	2	58.60	58.90	-2	991	-0.20%
2020/04/29	0	0.00	2	57.90	57.60	-2	1,005	-0.20%
2020/04/24	0	0.00	2	56.20	56.00	-2	1,024	-0.20%
2020/04/22	0	0.00	4	52.20	54.40	-4	1,008	-0.40%
2020/04/21	5	52.96	2	53.10	53.40	3	1,001	0.30%
2020/04/17	8	55.38	9	55.50	54.70	-1	993	-0.10%
2020/04/16	4	53.00	14	52.99	53.50	-10	961	-1.04%
2020/04/15	5	52.76	3	51.93	52.20	2	944	0.21%
2020/04/09	0	0.00	0.2	49.90	49.70	-0.2	936	-0.02%
2020/04/08	0	0.00	4	50.10	50.80	-4	944	-0.42%
2020/04/07	2	48.40	6	49.10	48.75	-4	976	-0.41%
2020/03/31	0	0.00	6	46.50	45.80	-6	960	-0.62%
2020/03/30	7	45.77	0	0.00	46.10	7	959	0.73%
2020/03/26	0	0.00	5	45.30	46.20	-5	941	-0.53%
2020/03/24	0	0.00	3	44.20	43.90	-3	924	-0.32%
2020/03/23	15	38.50	1	39.75	40.55	14	930	1.51%
2020/03/20	2	40.05	10	40.05	40.05	-8	923	-0.87%
2020/03/19	2	36.58	1	36.45	36.45	1	912	0.11%
2020/03/13	2	43.00	1	43.30	44.15	1	863	0.12%
2020/03/12	5	48.35	2	49.90	47.75	3	843	0.36%
2020/03/11	10	54.01	4	53.85	52.80	6	816	0.74%
2020/03/10	2	56.75	0	0.00	58.60	2	777	0.26%
2020/03/09	11	58.98	0	0.00	58.90	11	768	1.43%
2020/02/24	10	62.30	0	0.00	62.30	10	725	1.38%
2020/02/20	1	64.00	1	63.90	63.30	0	735	0.00%
2020/02/18	0	0.00	3	61.50	62.40	-3	733	-0.41%
2020/02/17	0	0.00	2	61.20	61.20	-2	712	-0.28%
2020/02/12	0	0.00	1	59.00	60.20	-1	701	-0.14%
2020/02/10	1	55.90	0	0.00	55.80	1	697	0.14%
2020/02/07	3	57.97	3	58.40	57.20	0	706	0.00%
2020/02/06	1	54.60	0	0.00	57.10	1	716	0.14%
2020/02/05	0	0.00	2	53.90	53.80	-2	708	-0.28%
2020/02/04	1	52.50	6	51.10	52.70	-5	718	-0.70%
2020/02/03	7	50.66	0	0.00	50.60	7	708	0.99%
2020/01/31	1.1	54.81	4	57.60	54.50	-2.9	688	-0.43%
2020/01/30	8	58.50	2	60.00	57.60	6	691	0.87%
2020/01/20	3	63.70	0	0.00	64.00	3	687	0.44%
2020/01/16	0	0.00	1	63.80	63.70	-1	716	-0.14%
2020/01/14	0	0.00	1	63.40	63.40	-1	795	-0.13%
2020/01/13	6	63.23	2	63.10	63.10	4	802	0.50%
2020/01/10	1	64.20	0	0.00	63.60	1	798	0.13%
2020/01/08	10	64.00	0	0.00	64.00	10	822	1.22%
2020/01/07	4	64.33	20	65.37	64.80	-16	841	-1.90%
2020/01/06	13	65.31	0	0.00	65.10	13	876	1.48%
2020/01/03	5	67.28	1	68.30	66.70	4	887	0.45%
2020/01/02	21	69.37	6	69.32	67.80	15	887	1.69%
2019/12/31	4	68.75	6	68.07	68.50	-2	874	-0.23%
2019/12/30	1	67.00	1	67.10	67.10	0	835	0.00%
2019/12/27	0	0.00	1	66.50	66.30	-1	836	-0.12%
2019/12/26	0	0.00	3	67.00	66.50	-3	840	-0.36%
2019/12/25	2	66.50	0	0.00	66.10	2	843	0.24%
2019/12/23	9	65.76	0	0.00	65.20	9	890	1.01%
2019/12/19	1	66.50	0	0.00	66.30	1	928	0.11%
2019/12/13	21	63.90	0	0.00	63.70	21	1,047	2.01%
2019/12/09	1	65.70	2	66.15	66.30	-1	1,100	-0.09%
2019/12/04	1	63.00	1.1	63.20	63.50	-0.1	1,131	-0.01%
2019/11/29	1	64.50	0	0.00	64.60	1	1,187	0.08%
2019/11/27	1	64.50	10	65.80	65.90	-9	1,251	-0.72%
2019/11/26	1	64.40	0	0.00	64.20	1	1,252	0.08%
2019/11/21	0	0.00	4	63.20	64.00	-4	1,311	-0.31%
2019/11/20	15	62.61	0	0.00	62.80	15	1,347	1.11%
2019/11/19	0	0.00	3	64.90	64.20	-3	1,425	-0.21%
2019/11/18	4	64.53	0	0.00	64.50	4	1,516	0.26%
2019/11/15	1	65.90	0	0.00	65.70	1	1,667	0.06%
2019/11/12	0	0.00	4	65.80	66.20	-4	1,705	-0.23%
2019/11/11	4	65.40	0	0.00	65.40	4	1,751	0.23%
2019/11/08	1.1	67.11	4	66.88	67.30	-2.9	1,751	-0.17%
2019/11/07	10	66.15	7	66.89	65.60	3	1,760	0.17%
2019/11/06	6	66.60	0	0.00	66.60	6	1,759	0.34%
2019/11/05	21	67.32	2	68.80	67.30	19	1,749	1.09%
2019/11/04	3	68.30	0	0.00	68.30	3	1,731	0.17%
2019/11/01	6	69.08	0	0.00	68.90	6	1,747	0.34%
2019/10/29	12	68.89	0	0.00	68.80	12	1,810	0.66%
2019/10/23	0	0.00	3	71.73	71.20	-3	1,990	-0.15%
2019/10/22	5	75.20	0	0.00	72.10	5	1,998	0.25%
2019/10/18	0	0.00	1	71.30	71.20	-1	1,957	-0.05%
2019/10/14	4	69.75	2	70.20	69.10	2	1,984	0.10%
2019/10/09	0	0.00	1	69.20	71.90	-1	1,952	-0.05%
2019/10/07	1	71.30	0.4	70.60	70.80	0.6	1,988	0.03%
2019/10/03	2	71.25	1	70.80	71.00	1	2,034	0.05%
2019/10/02	1	71.90	3	71.80	71.90	-2	2,052	-0.10%
2019/10/01	5	72.06	8	72.55	71.90	-3	2,096	-0.14%
2019/09/27	5	72.22	7	73.26	72.20	-2	2,193	-0.09%
2019/09/26	3	72.60	2	72.95	72.80	1	2,243	0.04%
2019/09/25	0	0.00	1	71.70	71.10	-1	2,262	-0.04%
2019/09/24	1	73.30	2	72.75	72.70	-1	2,270	-0.04%
2019/09/23	2	72.70	3.2	73.79	74.00	-1.2	2,268	-0.05%
2019/09/20	3	71.77	0.1	71.10	71.40	2.9	2,230	0.13%
2019/09/19	2	70.65	0.1	70.60	71.00	1.9	2,216	0.09%
2019/09/17	1	67.80	0.9	67.50	68.00	0.1	2,173	0.01%
2019/09/16	0	0.00	1	69.40	69.30	-1	2,211	-0.05%
2019/09/12	7	71.90	0	0.00	70.50	7	2,221	0.32%
2019/09/10	1	70.30	0	0.00	71.10	1	2,237	0.04%
2019/09/05	6	72.35	6	72.50	70.90	0	2,208	0.00%
2019/09/04	1	72.20	1	72.00	72.20	0	2,205	0.00%
2019/09/03	0	0.00	8	73.44	73.30	-8	2,201	-0.36%
2019/09/02	15	75.22	13	75.18	74.10	2	2,229	0.09%
2019/08/30	7	75.24	2	75.25	73.70	5	2,219	0.23%
2019/08/29	0	0.00	3	72.90	72.90	-3	2,206	-0.14%
2019/08/28	0	0.00	2	75.45	73.10	-2	2,219	-0.09%
2019/08/27	12	75.57	4	75.38	74.90	8	2,218	0.36%
2019/08/26	3	74.07	3	73.93	74.10	0	2,254	0.00%
2019/08/23	1	74.90	1	73.80	73.80	0	2,233	0.00%
2019/08/22	18	76.24	15	76.02	75.00	3	2,229	0.13%
2019/08/21	2	73.40	1	74.90	73.50	1	2,165	0.05%
2019/08/20	18	72.03	48	73.31	73.80	-30	2,092	-1.43%
2019/08/19	1	67.30	0	0.00	67.10	1	1,932	0.05%
2019/08/15	1	66.80	0	0.00	66.90	1	1,942	0.05%
2019/08/14	25	69.04	5	68.40	68.60	20	1,941	1.03%
2019/08/12	1	66.70	0	0.00	67.00	1	1,924	0.05%
2019/08/06	1	67.00	0	0.00	68.20	1	1,939	0.05%
2019/08/05	8	68.78	11	70.03	68.60	-3	1,960	-0.15%
2019/08/02	5	76.76	0	0.00	76.70	5	2,024	0.25%
2019/08/01	1	77.90	0	0.00	77.90	1	2,031	0.05%
2019/07/31	5	78.32	3	78.57	78.50	2	2,020	0.10%
2019/07/30	1	75.50	0	0.00	76.40	1	2,035	0.05%
2019/07/29	7	79.00	3	78.90	79.20	4	2,029	0.20%
2019/07/25	0	0.00	7	75.59	77.30	-7	1,941	-0.36%
2019/07/23	1	74.10	0	0.00	74.20	1	1,920	0.05%
2019/07/22	0	0.00	5	73.50	73.50	-5	1,936	-0.26%
2019/07/19	0	0.00	3	72.00	71.50	-3	1,946	-0.15%
2019/07/17	8	71.38	0	0.00	71.50	8	2,022	0.40%
2019/07/10	0	0.00	1	75.80	75.60	-1	2,157	-0.05%
2019/07/09	0	0.00	27	76.00	76.20	-27	2,181	-1.24%
2019/07/08	2	75.95	0	0.00	75.60	2	2,316	0.09%
2019/07/05	1	76.60	0	0.00	76.90	1	2,377	0.04%
2019/07/04	5	75.82	0	0.00	77.90	5	2,415	0.21%
2019/07/03	6	75.15	4	75.73	74.00	2	2,343	0.09%
2019/07/02	1	74.80	0	0.00	75.20	1	2,362	0.04%
2019/07/01	27	73.80	0	0.00	73.10	27	2,482	1.09%
2019/06/25	2	69.90	0	0.00	69.90	2	2,736	0.07%
2019/06/24	1	72.20	3	72.40	72.20	-2	2,780	-0.07%
2019/06/21	3	71.70	3	74.90	72.20	0	2,805	0.00%
2019/06/20	0	0.00	5	72.70	73.90	-5	2,775	-0.18%
2019/06/19	11	72.35	6	71.98	72.50	5	2,770	0.18%
2019/06/11	2	70.70	3	70.57	70.60	-1	2,985	-0.03%
2019/06/10	1	71.00	2	67.00	70.90	-1	3,066	-0.03%
2019/06/06	2	66.20	0	0.00	66.20	2	3,181	0.06%
2019/06/05	2	68.60	0	0.00	68.70	2	3,283	0.06%
2019/06/04	3	69.47	0	0.00	69.80	3	3,348	0.09%
2019/06/03	0	0.00	1	72.00	72.10	-1	3,438	-0.03%
2019/05/31	17	74.68	17	74.89	73.60	0	3,460	0.00%
2019/05/29	4	71.08	3	71.87	71.10	1	3,561	0.03%
2019/05/28	1	67.90	3	68.80	70.90	-2	3,657	-0.05%
2019/05/27	2	66.30	2	66.95	66.00	0	3,771	0.00%
2019/05/23	0	0.00	1	71.00	69.30	-1	3,975	-0.03%
2019/05/22	1	71.50	0	0.00	71.50	1	4,006	0.02%
2019/05/21	0	0.00	2	68.80	70.80	-2	4,010	-0.05%
2019/05/20	2	70.05	3	70.53	68.60	-1	4,008	-0.02%
2019/05/17	1	70.00	0	0.00	70.00	1	4,025	0.02%
2019/05/14	1	66.70	1	68.50	68.90	0	4,017	0.00%
2019/05/10	10	66.80	9	66.63	67.20	1	4,006	0.02%
2019/05/09	0	0.00	1	69.30	68.60	-1	3,943	-0.03%
2019/05/08	4	71.20	5	71.60	71.50	-1	3,928	-0.03%
2019/05/07	0	0.00	2	73.00	73.50	-2	3,947	-0.05%
2019/05/06	1	73.00	4	71.98	70.80	-3	3,970	-0.08%
2019/05/03	6	77.88	1	77.30	76.90	5	4,072	0.12%
2019/05/02	1	77.80	0	0.00	76.90	1	4,075	0.02%
2019/04/29	10	75.32	12	75.82	75.60	-2	4,117	-0.05%
2019/04/26	2	79.00	2	78.80	78.90	0	4,137	0.00%
2019/04/25	0	0.00	1	82.50	81.90	-1	4,152	-0.02%
2019/04/24	3	82.70	4	83.10	82.00	-1	4,242	-0.02%
2019/04/23	4	82.15	1	82.70	83.00	3	4,269	0.07%
2019/04/22	1	80.50	2	79.20	80.10	-1	4,214	-0.02%
2019/04/18	5	82.28	0	0.00	80.80	5	4,174	0.12%
2019/04/17	3	85.40	3	85.93	84.60	0	4,136	0.00%
2019/04/16	9	87.22	8	87.58	85.00	1	4,098	0.02%
2019/04/15	1	84.70	3.1	86.24	84.70	-2.1	4,043	-0.05%
2019/04/12	30.1	85.48	30.1	85.36	86.30	0	3,989	0.00%
2019/04/11	3	84.72	5	83.48	83.30	-2	3,825	-0.05%
2019/04/10	2	85.20	1	81.40	81.90	1	3,736	0.03%
2019/04/08	28	84.01	22	84.71	82.40	6	3,617	0.17%
2019/04/03	54.1	82.76	59.1	82.86	82.00	-5	3,522	-0.14%
2019/04/02	1	77.70	0	0.00	78.10	1	3,355	0.03%
2019/04/01	1	78.90	11	77.49	77.00	-10	3,325	-0.30%
2019/03/29	31	80.87	19	79.19	78.50	12	3,291	0.36%
2019/03/28	4	76.63	9	77.32	77.80	-5	3,115	-0.16%
2019/03/26	4	73.48	0	0.00	71.60	4	2,962	0.14%
2019/03/25	1	73.40	10	72.80	74.40	-9	2,929	-0.31%
2019/03/22	0	0.00	16	76.98	76.40	-16	2,886	-0.55%
2019/03/21	45	78.39	20	78.64	77.50	25	2,863	0.87%
2019/03/15	1	77.40	6	76.10	77.50	-5	2,661	-0.19%
2019/03/14	6	78.08	4	76.73	76.80	2	2,604	0.08%
2019/03/13	8	78.70	6	78.05	76.80	2	2,534	0.08%
2019/03/12	5.1	77.50	5.1	78.47	79.00	0	2,429	0.00%
2019/03/11	2	72.70	14	75.22	76.00	-12	2,275	-0.53%
2019/03/08	13	68.94	12	69.16	69.10	1	2,148	0.05%
2019/03/07	5	72.26	14	68.21	67.50	-9	2,064	-0.44%
2019/03/06	1	70.40	0	0.00	69.90	1	1,953	0.05%
2019/03/05	2	70.30	1	71.30	69.50	1	1,915	0.05%
2019/03/04	15	74.01	4	72.53	72.30	11	1,844	0.60%
2019/02/27	20.1	75.34	13.1	76.11	76.90	7	1,744	0.40%
2019/02/26	2.1	73.07	2.1	71.67	72.80	0	1,609	0.00%
2019/02/25	0	0.00	1	69.20	73.20	-1	1,463	-0.07%
2019/02/22	71.1	66.75	70.1	68.06	66.60	1	1,359	0.07%
2019/02/20	0	0.00	1	59.90	60.20	-1	1,180	-0.08%
2019/02/19	2	59.55	0	0.00	59.30	2	1,158	0.17%
2019/02/12	1	62.00	1	62.00	62.00	0	1,040	0.00%
2019/01/29	1	60.80	1	60.40	60.40	0	969	0.00%
2019/01/28	1	61.80	4	61.75	62.30	-3	942	-0.32%
2019/01/25	4.1	61.39	2.1	62.00	62.30	2	905	0.22%
2019/01/24	5.1	60.06	4.1	59.40	60.50	1	852	0.11%
2019/01/22	0	56.60	3	57.13	56.90	-3	708	-0.42%
2019/01/21	0.1	56.60	0.1	56.60	56.90	0	667	0.00%
2019/01/18	4	55.30	1	55.99	56.10	3	621	0.48%
2019/01/17	2	54.55	0	0.00	55.10	2	566	0.35%
2019/01/16	31.1	55.16	31.1	54.89	55.10	0	524	0.00%
2019/01/15	5.1	50.51	6.1	50.87	51.50	-1	410	-0.24%
2019/01/10	0	0.00	6	48.75	48.90	-6	342	-1.75%
2018/11/21	1	40.85	0	0.00	41.40	1	446	0.22%
2018/11/02	0	0.00	4	39.88	39.30	-4	457	-0.87%
2018/11/01	4	39.50	0	0.00	39.40	4	453	0.88%
2018/10/25	1	42.05	1	42.60	42.60	0	439	0.00%
2018/09/18	1	46.50	1	45.90	46.10	0	374	0.00%
2018/09/17	0.1	47.20	0.1	47.20	47.40	0	353	-0.01%
2018/09/13	1	45.85	0	0.00	45.55	1	334	0.30%
2018/09/06	6	44.99	0	0.00	45.35	6	337	1.78%
2018/08/16	0.1	42.65	0	0.00	42.90	0.1	443	0.02%
2018/08/03	0.1	46.50	0	0.00	46.70	0.1	428	0.02%
2018/06/25	1	47.00	0	0.00	46.65	1	495	0.20%
2018/06/21	0	0.00	1	48.75	48.10	-1	500	-0.20%
2018/06/12	4	50.80	4	48.70	49.10	0	476	0.00%
2018/06/11	1	49.00	0	0.00	49.35	1	444	0.23%
2018/06/07	0	0.00	6	47.35	47.10	-6	406	-1.48%
2018/06/06	0	0.00	2	46.95	47.20	-2	402	-0.50%
2018/06/04	2	46.40	0	0.00	46.65	2	398	0.50%
2018/05/31	0	0.00	1	46.55	46.30	-1	392	-0.25%
2018/05/16	0	0.00	0.4	45.70	45.85	-0.4	399	-0.09%
2018/04/30	2	47.13	0	0.00	47.20	2	450	0.44%
2018/04/27	2	46.93	0	0.00	47.45	2	455	0.44%
2018/04/25	1	46.35	1	45.50	46.50	0	464	0.00%
2018/04/20	1	46.20	0	0.00	46.55	1	458	0.22%
2018/03/02	0	0.00	5	42.40	42.35	-5	1,316	-0.38%
2018/02/27	0	0.00	10	42.20	42.30	-10	1,491	-0.67%
2018/01/29	0	0.00	0.5	44.65	44.65	-0.5	1,530	-0.03%
2018/01/11	0	0.00	1	46.85	46.55	-1	1,485	-0.07%
2018/01/09	0	0.00	1	46.20	46.30	-1	1,480	-0.07%
2018/01/08	2	46.65	0	0.00	46.55	2	1,471	0.14%
2018/01/04	1	47.05	3	47.20	48.20	-2	1,441	-0.14%
2018/01/03	3	46.00	0	0.00	45.90	3	1,402	0.21%