鴻準 (2354)-新光-桃園券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
82.2
漲跌
▲1.3
漲幅
+1.61%
成交量
85,055張
產業
上市其他電子類股
1091人加入追蹤

立即追蹤
本地時間:14:30(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－新光-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	166.6	83.34	167.6	83.05	82.20	-1	52,824	0.00%	大買/大賣/
2024/11/21	286.1	81.75	397.1	81.72	80.90	-110.9	51,554	-0.22%	大買/大賣/鉅額交易
2024/11/20	448.7	86.50	203.1	86.11	84.50	245.5	49,798	0.49%	大買/大賣/鉅額交易
2024/11/19	417	92.37	521.6	92.12	93.80	-104.6	47,199	-0.22%	大買/大賣/鉅額交易
2024/11/18	412.7	91.68	303.6	91.29	88.40	109.1	46,044	0.24%	大買/大賣/鉅額交易
2024/11/15	490.1	97.40	573.7	97.65	96.60	-83.6	44,209	-0.19%	大買/大賣/
2024/11/14	128	93.39	117.5	92.96	92.00	10.5	40,840	0.03%	大買/大賣/
2024/11/13	176.8	94.16	158.2	94.51	93.60	18.6	39,739	0.05%	大買/大賣/
2024/11/12	290.2	94.38	168.5	93.67	93.50	121.7	38,593	0.32%	大買/大賣/鉅額交易
2024/11/11	212.9	96.02	184.6	96.28	96.50	28.2	37,192	0.08%	大買/大賣/
2024/11/08	788	98.00	362	97.13	97.30	425.9	35,672	1.19%	大買/大賣/鉅額交易
2024/11/07	198.7	93.40	396.8	94.39	95.90	-198.1	32,558	-0.61%	大買/大賣/鉅額交易
2024/11/06	407.7	87.05	376.6	86.74	87.20	31.2	29,536	0.11%	大買/大賣/
2024/11/05	516.2	87.96	534.7	87.66	85.00	-18.5	27,356	-0.07%	大買/大賣/
2024/11/04	485.4	84.22	404.9	84.03	86.90	80.5	24,236	0.33%	大買/大賣/
2024/11/01	441.8	79.95	349.7	79.89	81.50	92.1	21,657	0.43%	大買/大賣/
2024/10/30	208.2	78.57	357.5	78.14	80.60	-149.2	17,694	-0.84%	大買/大賣/鉅額交易
2024/10/29	99.2	72.00	70.6	71.70	73.30	28.5	13,379	0.21%
2024/10/28	159	73.52	133.6	73.06	71.80	25.4	12,686	0.20%	大買/大賣/
2024/10/25	175.6	72.32	220.2	72.19	72.70	-44.6	11,399	-0.39%	大買/大賣/
2024/10/24	177.6	71.26	189.2	71.29	69.80	-11.6	9,982	-0.12%	大買/大賣/
2024/10/23	12	68.78	18	68.64	68.30	-6	8,139	-0.07%
2024/10/22	10.2	68.03	7	68.03	68.10	3.2	8,066	0.04%
2024/10/21	9.1	67.93	42.6	67.32	67.90	-33.5	8,276	-0.41%
2024/10/18	6.2	67.04	2	67.25	67.00	4.2	8,378	0.05%
2024/10/17	5.1	67.60	7	67.66	67.70	-1.9	8,517	-0.02%
2024/10/16	7	67.49	7	67.46	67.40	0	8,646	0.00%
2024/10/15	42.2	66.85	3	66.87	67.00	39.2	8,725	0.45%
2024/10/11	5.2	66.48	1.3	66.70	66.30	3.9	9,012	0.04%
2024/10/09	5.5	65.42	5	66.26	66.70	0.5	9,491	0.01%
2024/10/08	2	64.70	1	64.60	64.60	1	9,785	0.01%
2024/10/07	9	66.06	8	65.59	65.70	1	10,409	0.01%
2024/10/04	2	66.40	5	66.68	66.20	-3	11,083	-0.03%
2024/10/01	3.1	65.98	0	0.00	65.90	3.1	11,417	0.03%
2024/09/30	6	66.32	1	66.70	66.40	5	11,954	0.04%
2024/09/27	1	66.60	0	0.00	66.60	1	12,095	0.01%
2024/09/26	9.5	67.62	11	67.61	66.60	-1.6	12,281	-0.01%
2024/09/25	4	66.42	1.3	66.32	66.40	2.7	12,358	0.02%
2024/09/24	2	65.00	2.2	65.36	65.30	-0.2	12,648	0.00%
2024/09/23	1	65.60	2.7	65.36	65.00	-1.7	12,902	-0.01%
2024/09/20	0.3	65.50	1	65.60	65.00	-0.7	13,374	-0.01%
2024/09/18	2	64.65	0	0.00	63.60	2	14,173	0.01%
2024/09/16	5	64.54	5	65.30	65.30	0	14,568	0.00%
2024/09/12	0	63.70	3	63.23	63.50	-3	15,795	-0.02%
2024/09/11	0	61.90	3	62.00	61.90	-3	15,948	-0.02%
2024/09/10	8.2	62.36	6	62.53	61.60	2.2	16,171	0.01%
2024/09/09	0	62.30	0	0.00	63.00	0	16,396	0.00%
2024/09/06	2	63.00	3	63.37	63.10	-1	16,704	-0.01%
2024/09/05	3.1	64.05	2	64.20	63.00	1.1	16,931	0.01%
2024/09/04	4	63.26	3	64.10	63.60	1	17,201	0.01%
2024/09/03	3.1	67.47	3	67.47	67.00	0	17,347	0.00%
2024/09/02	6	68.17	0	0.00	67.60	6	18,244	0.03%
2024/08/30	4	68.48	3.3	68.31	68.40	0.7	19,128	0.00%
2024/08/29	1.1	68.11	13.1	68.50	68.50	-12	20,014	-0.06%
2024/08/28	15	68.59	21.2	68.94	69.00	-6.1	21,194	-0.03%
2024/08/27	0	0.00	0.3	68.00	68.40	-0.3	23,925	0.00%
2024/08/26	21	68.79	22	68.66	68.10	-1	24,939	0.00%
2024/08/23	31	67.84	16	66.76	68.00	15	26,976	0.06%
2024/08/22	6	67.97	22.1	67.72	67.60	-16.1	30,280	-0.05%
2024/08/21	37	68.97	18	68.88	68.60	19	31,636	0.06%
2024/08/20	200	68.82	280.3	69.48	69.70	-80.2	31,724	-0.25%	大買/大賣/
2024/08/19	140.1	66.70	48.2	65.69	65.40	91.9	31,881	0.29%	大買/
2024/08/16	3.2	63.58	14	63.78	64.40	-10.8	31,873	-0.03%
2024/08/15	9	62.81	10.1	62.84	62.80	-1.1	32,452	0.00%
2024/08/14	9	62.70	10	62.84	62.60	-1	32,660	0.00%
2024/08/13	0	62.10	2.1	62.40	62.60	-2	32,619	-0.01%
2024/08/12	2.6	61.68	3	62.03	61.70	-0.4	32,714	0.00%
2024/08/09	8.2	61.30	6	61.45	61.00	2.2	32,748	0.01%
2024/08/08	8	59.58	8	59.91	59.70	0	32,750	0.00%
2024/08/07	19.1	60.60	13	59.94	60.70	6.1	32,744	0.02%
2024/08/06	4	56.84	10	57.40	57.60	-6	32,681	-0.02%
2024/08/05	16	58.24	21.1	58.89	57.90	-5.1	32,661	-0.02%
2024/08/02	8	64.80	4	64.68	64.30	4	32,547	0.01%
2024/08/01	2	66.65	6.3	66.68	66.80	-4.3	32,644	-0.01%
2024/07/31	4	65.37	0.2	65.78	65.30	3.8	32,853	0.01%
2024/07/30	0	0.00	1.1	64.32	64.90	-1.1	32,950	0.00%
2024/07/29	8	64.34	8.7	64.42	63.70	-0.7	32,946	0.00%
2024/07/26	1.5	64.09	5	63.96	64.40	-3.5	32,993	-0.01%
2024/07/23	6	65.20	6.2	65.28	65.10	-0.2	33,330	0.00%
2024/07/22	8.3	65.31	49	65.47	64.30	-40.7	33,406	-0.12%
2024/07/19	2.2	68.00	18.2	67.65	67.50	-16	33,335	-0.05%
2024/07/18	29.1	69.08	27	69.17	68.90	2.1	33,891	0.01%
2024/07/17	22.4	70.29	11.5	70.84	70.40	10.8	34,191	0.03%
2024/07/16	5.3	70.08	2	69.95	69.50	3.3	34,142	0.01%
2024/07/15	7.9	71.03	70	70.92	70.60	-62.1	34,127	-0.18%
2024/07/12	6.4	72.06	67.5	71.82	71.50	-61.1	34,071	-0.18%
2024/07/11	133	74.28	81.4	73.87	73.00	51.6	33,970	0.15%	大買/
2024/07/10	36	72.56	47.2	72.74	73.10	-11.2	33,628	-0.03%
2024/07/09	67.3	72.27	74.1	72.62	72.00	-6.7	33,380	-0.02%
2024/07/08	97.9	72.75	85.1	72.75	71.60	12.8	32,906	0.04%
2024/07/05	28.3	70.43	28.1	70.77	71.50	0.2	32,640	0.00%
2024/07/04	46.1	69.76	30.2	69.51	70.10	15.9	32,616	0.05%
2024/07/03	13.5	67.81	6.2	67.75	67.50	7.3	32,408	0.02%
2024/07/02	31.5	68.36	26.1	68.30	67.60	5.4	32,567	0.02%
2024/07/01	10	70.76	6	70.90	70.40	4	32,728	0.01%
2024/06/28	29.1	71.87	12	71.74	71.30	17.1	33,047	0.05%
2024/06/27	33.1	70.94	19.2	70.92	70.60	13.9	33,231	0.04%
2024/06/26	55.2	72.72	38.3	72.81	72.30	16.8	33,789	0.05%
2024/06/25	56.2	71.75	88.5	71.85	73.40	-32.2	35,672	-0.09%
2024/06/24	48.2	70.27	33	70.45	70.30	15.2	36,126	0.04%
2024/06/21	24.6	71.16	16.4	71.34	71.80	8.3	36,166	0.02%
2024/06/20	61.6	71.12	113.1	70.99	72.20	-51.5	36,002	-0.14%	大賣/
2024/06/19	28.2	68.67	24.2	68.67	68.00	4	35,568	0.01%
2024/06/18	6.2	68.57	13.5	68.73	68.20	-7.3	35,940	-0.02%
2024/06/17	17.2	68.32	13.2	68.48	68.10	4	36,938	0.01%
2024/06/14	31	68.65	25	68.86	68.70	6	37,193	0.02%
2024/06/13	23.3	68.29	16.2	68.28	68.20	7.1	37,283	0.02%
2024/06/12	25.8	66.93	21.1	67.25	67.80	4.7	38,048	0.01%
2024/06/11	27.5	67.00	30.1	66.81	66.20	-2.6	38,536	-0.01%
2024/06/07	27.2	68.12	47.2	68.01	67.80	-20	40,000	-0.05%
2024/06/06	135.4	69.86	109.1	69.84	68.50	26.3	40,154	0.07%	大買/大賣/
2024/06/05	154.3	69.28	158	69.25	69.30	-3.8	39,267	-0.01%	大買/大賣/
2024/06/04	78.4	69.77	35.1	69.55	68.10	43.2	38,356	0.11%
2024/06/03	135.8	73.31	78	73.02	72.20	57.8	37,454	0.15%	大買/
2024/05/31	497	75.96	507.1	75.67	73.10	-10.1	36,215	-0.03%	大買/大賣/
2024/05/30	214.6	73.07	172.7	73.56	72.10	41.9	33,375	0.13%	大買/大賣/
2024/05/29	280.4	75.01	296.4	75.04	74.60	-16	32,308	-0.05%	大買/大賣/
2024/05/28	391.3	73.78	378.4	73.75	72.70	12.9	30,144	0.04%	大買/大賣/
2024/05/27	266.6	68.71	199.2	70.98	71.50	67.4	26,731	0.25%	大買/大賣/
2024/05/24	37.1	64.38	24	64.63	65.00	13.1	25,224	0.05%
2024/05/23	126.4	65.12	127.8	65.48	65.30	-1.3	24,805	-0.01%	大買/大賣/
2024/05/22	51	63.84	22	63.99	63.60	29	23,643	0.12%
2024/05/21	43.2	63.85	75.1	63.69	64.80	-31.9	23,189	-0.14%
2024/05/20	47.1	61.89	37.2	62.38	62.10	9.8	22,450	0.04%
2024/05/17	12	61.16	5	61.22	61.20	7	22,192	0.03%
2024/05/16	9	61.24	12	61.53	61.10	-3	22,142	-0.01%
2024/05/15	6.1	60.12	26	59.96	60.10	-19.9	21,984	-0.09%
2024/05/14	11.1	60.83	20	60.48	60.90	-8.9	21,890	-0.04%
2024/05/13	7.5	60.06	12.1	60.78	60.10	-4.5	21,783	-0.02%
2024/05/10	5.3	60.48	3	60.37	60.60	2.3	21,714	0.01%
2024/05/09	16.1	61.99	20	61.78	60.80	-4	21,626	-0.02%
2024/05/08	12.2	61.70	6.2	61.38	61.30	6	21,452	0.03%
2024/05/07	20.4	61.82	13	61.71	61.70	7.4	21,360	0.03%
2024/05/06	49.5	61.88	29	62.24	62.10	20.5	21,150	0.10%
2024/05/03	21.2	61.30	25	61.92	60.70	-3.8	20,835	-0.02%
2024/05/02	22.2	60.71	18	60.88	60.70	4.2	20,678	0.02%
2024/04/30	19.3	62.06	16	62.10	61.60	3.3	20,587	0.02%
2024/04/29	87.1	63.11	94.3	63.05	62.40	-7.3	20,438	-0.04%
2024/04/26	55.4	61.71	46	61.80	61.40	9.4	19,997	0.05%
2024/04/25	43.4	61.16	137	61.23	60.90	-93.6	19,794	-0.47%	大賣/
2024/04/24	124.1	61.99	144	61.94	62.00	-19.8	19,592	-0.10%	大買/大賣/
2024/04/23	54	59.34	52	59.38	60.30	2	18,907	0.01%
2024/04/22	11	56.83	25	56.37	57.00	-14	18,438	-0.08%
2024/04/19	2	54.79	45	54.99	55.80	-43.1	18,278	-0.24%
2024/04/18	3	55.63	38	55.95	56.50	-35.1	18,105	-0.19%
2024/04/17	16.1	55.78	6	55.77	55.60	10.1	17,987	0.06%
2024/04/16	28	55.35	19.1	55.38	55.00	8.9	17,836	0.05%
2024/04/15	10.1	57.56	10	57.67	57.50	0.1	17,596	0.00%
2024/04/12	11.1	58.86	7	59.00	58.50	4.1	17,434	0.02%
2024/04/11	34.4	59.37	27.3	59.60	59.10	7.2	17,226	0.04%
2024/04/10	24	62.42	19.2	62.13	61.20	4.8	16,729	0.03%
2024/04/09	40	63.70	33	63.36	63.00	7.1	16,351	0.04%
2024/04/08	44	63.02	82	62.86	63.50	-38	15,980	-0.24%
2024/04/03	108.2	63.74	118.2	63.34	64.00	-10	15,670	-0.06%	大買/大賣/
2024/04/02	105.4	64.63	112.1	64.17	64.90	-6.7	15,264	-0.04%	大買/大賣/
2024/04/01	137.3	64.05	96.1	63.97	63.80	41.2	14,706	0.28%	大買/
2024/03/29	143.9	63.70	122	63.31	63.00	21.9	14,144	0.15%	大買/大賣/
2024/03/28	368.9	65.85	180	66.33	65.10	188.9	13,289	1.42%	大買/大賣/鉅額交易
2024/03/27	181.2	61.76	237.4	62.41	63.60	-56.2	10,914	-0.51%	大買/大賣/
2024/03/26	11.4	58.09	12	58.33	57.90	-0.6	9,790	-0.01%
2024/03/25	18.2	58.72	11	58.55	58.70	7.2	9,502	0.08%
2024/03/22	35	59.51	35.1	59.59	59.00	-0.1	9,239	0.00%
2024/03/21	69.1	58.74	57.6	59.16	59.10	11.5	8,698	0.13%
2024/03/20	135.3	58.86	174.1	59.08	58.20	-38.8	8,078	-0.48%	大買/大賣/
2024/03/19	58.8	56.12	48.4	55.71	58.10	10.4	6,912	0.15%
2024/03/18	107	54.69	80	54.69	55.40	27	6,431	0.42%	大買/
2024/03/15	112.7	56.50	98.5	56.88	55.60	14.2	6,066	0.23%	大買/
2024/03/14	98.6	54.35	36.1	54.85	53.70	62.5	4,982	1.25%
2024/03/13	158.1	58.45	163.6	59.01	58.90	-5.5	4,239	-0.13%	大買/大賣/
2024/03/12	3	53.30	147	53.97	55.30	-144	2,479	-5.81%	大賣/鉅額交易
2024/03/11	5	48.90	9	49.67	50.30	-4	2,126	-0.19%
2024/03/08	5	49.53	1	49.35	49.20	4	2,072	0.19%
2024/03/07	10	49.33	9	49.72	50.10	1	2,041	0.05%
2024/03/06	7	49.79	31	49.85	49.80	-24	2,002	-1.20%
2024/03/05	1	50.80	3.1	50.40	50.50	-2.1	1,996	-0.11%
2024/03/04	2	50.00	0	0.00	50.00	2	1,969	0.10%
2024/03/01	3	49.33	0	0.00	49.30	3	1,953	0.15%
2024/02/29	0	0.00	2	49.85	49.70	-2	1,952	-0.10%
2024/02/27	1	49.85	0	0.00	49.70	1	1,931	0.05%
2024/02/26	0	0.00	1	50.10	50.00	-1	1,928	-0.05%
2024/02/23	4	50.45	0	0.00	50.10	4	1,936	0.21%
2024/02/22	0.1	50.70	3.1	50.61	50.70	-3	1,954	-0.16%
2024/02/21	4.2	50.10	0	0.00	50.10	4.2	1,946	0.21%
2024/02/20	8	50.10	0	0.00	50.30	8	1,966	0.41%
2024/02/16	1	49.40	0	0.00	49.40	1	2,021	0.05%
2024/02/15	2	49.15	3.5	49.16	49.40	-1.5	2,030	-0.08%
2024/02/05	8	50.15	0	0.00	50.20	8	1,996	0.40%
2024/02/02	5	50.80	3	50.80	50.90	2	1,987	0.10%
2024/02/01	1	50.80	0	0.00	50.80	1	1,994	0.05%
2024/01/31	10	50.15	0	0.00	50.50	10	2,013	0.50%
2024/01/29	0	0.00	6	50.40	50.70	-6	2,046	-0.29%
2024/01/26	0	0.00	1	50.50	50.50	-1	2,051	-0.05%
2024/01/25	0	0.00	30	50.48	50.60	-30	2,055	-1.46%
2024/01/23	0	50.40	0	0.00	50.20	0	2,131	0.00%
2024/01/22	2	50.20	8	50.08	50.20	-6	2,179	-0.28%
2024/01/19	18	49.49	4	49.63	49.70	14	2,183	0.64%
2024/01/18	1	49.65	23	49.65	49.60	-22	2,193	-1.00%
2024/01/17	20	50.10	6	50.00	49.65	14	2,182	0.64%
2024/01/16	1	50.40	16	50.43	50.80	-15	2,151	-0.70%
2024/01/09	3	51.60	4	51.90	51.50	-1	2,305	-0.04%
2024/01/08	0	0.00	2	51.80	51.60	-2	2,321	-0.09%
2024/01/04	8	51.96	0	0.00	51.90	8	2,373	0.34%
2024/01/03	8	51.98	8	52.10	52.10	0	2,429	0.00%
2024/01/02	6	52.78	1	52.70	52.80	5	2,540	0.20%
2023/12/29	20	53.09	0	0.00	53.10	20	2,580	0.78%
2023/12/28	7	52.37	0	0.00	52.70	7	2,568	0.27%
2023/12/27	0	0.00	28	52.30	52.40	-28	2,601	-1.08%
2023/12/26	0	0.00	2	52.20	52.20	-2	2,665	-0.08%
2023/12/25	0	0.00	6	51.92	51.90	-6	2,740	-0.22%
2023/12/22	9	51.50	5	51.70	51.70	4	2,801	0.14%
2023/12/21	7	51.59	0	0.00	51.70	7	2,840	0.25%
2023/12/20	2	51.80	7	52.16	52.30	-5	2,890	-0.17%
2023/12/19	13	51.55	0	0.00	51.60	13	2,959	0.44%
2023/12/18	7	51.86	0	0.00	52.00	7	3,097	0.23%
2023/12/15	0	0.00	1.3	52.22	52.00	-1.3	3,417	-0.04%
2023/12/14	6.2	51.80	1	52.00	52.00	5.2	4,109	0.13%
2023/12/13	1.1	51.82	32.1	51.93	52.00	-31	4,243	-0.73%
2023/12/12	0.1	51.40	0	0.00	51.30	0.1	4,373	0.00%
2023/12/11	32.1	51.28	3	51.20	51.30	29.1	4,414	0.66%
2023/12/08	3	51.60	0	0.00	51.60	3	4,421	0.07%
2023/12/07	15.1	51.69	2	51.90	51.50	13.1	4,462	0.29%
2023/12/06	13	51.91	14	52.23	52.00	-1	4,460	-0.02%
2023/12/05	26	53.12	11	53.38	53.10	15	4,399	0.34%
2023/12/04	8	53.29	15	53.33	53.20	-7	4,412	-0.16%
2023/11/30	0	0.00	5	53.40	53.30	-5	4,461	-0.11%
2023/11/29	2	53.40	16	53.44	53.40	-14	4,483	-0.31%
2023/11/28	1	53.30	0	0.00	53.40	1	4,543	0.02%
2023/11/27	13	53.13	0	0.00	53.00	13	4,565	0.28%
2023/11/24	1	53.20	1	53.30	53.30	0	4,557	0.00%
2023/11/22	7.5	53.27	6	53.45	53.30	1.5	4,559	0.03%
2023/11/21	17	53.22	0	0.00	53.50	17	4,550	0.37%
2023/11/20	18	53.05	0	0.00	53.00	18	4,545	0.40%
2023/11/17	0	0.00	2	53.40	53.20	-2	4,530	-0.04%
2023/11/16	15	52.67	0	0.00	52.80	15	4,508	0.33%
2023/11/15	1.1	52.80	4	53.20	52.90	-2.9	4,492	-0.06%
2023/11/14	1	52.50	0	0.00	52.30	1	4,459	0.02%
2023/11/10	4	52.10	1	52.10	52.20	3	4,482	0.07%
2023/11/09	3	52.30	3	52.60	52.30	0	4,488	0.00%
2023/11/08	3	52.20	3	52.90	52.20	0	4,509	0.00%
2023/11/07	1.2	52.22	0	0.00	52.20	1.2	4,501	0.03%
2023/11/06	1.2	52.52	0	0.00	52.50	1.2	4,527	0.03%
2023/11/03	1	52.80	0	0.00	52.70	1	4,530	0.02%
2023/11/02	0	0.00	1	53.00	53.00	-1	4,561	-0.02%
2023/11/01	3	52.27	1	52.30	52.20	2	4,596	0.04%
2023/10/31	1.1	52.60	1	52.70	52.40	0.1	4,583	0.00%
2023/10/30	2	52.50	0	0.00	51.80	2	4,597	0.04%
2023/10/27	0	0.00	2.5	52.96	52.90	-2.5	4,570	-0.05%
2023/10/26	1.5	52.67	1	52.60	52.30	0.5	4,608	0.01%
2023/10/24	11	52.91	1	53.00	53.10	10	4,689	0.21%
2023/10/23	14	53.63	1	52.90	53.50	13	4,929	0.26%
2023/10/20	12	54.35	0.1	54.75	54.70	11.9	5,472	0.22%
2023/10/19	16	54.88	3.5	55.05	55.10	12.5	5,484	0.23%
2023/10/18	7.8	55.52	4	55.50	55.50	3.8	5,484	0.07%
2023/10/17	2	56.60	0.8	56.59	56.40	1.2	5,440	0.02%
2023/10/16	0	0.00	0.1	56.70	56.60	-0.1	5,478	0.00%
2023/10/13	2.5	57.34	0	0.00	57.20	2.5	5,601	0.04%
2023/10/12	0	0.00	1	57.70	58.00	-1	5,683	-0.02%
2023/10/11	0	0.00	1	57.40	57.40	-1	5,704	-0.02%
2023/10/06	2	56.15	3	56.20	56.50	-1	5,731	-0.02%
2023/10/05	0	0.00	1	58.20	58.20	-1	5,621	-0.02%
2023/10/03	1	57.90	1	57.60	57.40	0	5,552	0.00%
2023/10/02	0	0.00	3.5	57.74	57.60	-3.5	5,518	-0.06%
2023/09/28	3.5	56.39	25	57.55	57.70	-21.5	5,487	-0.39%
2023/09/27	14	55.77	0	0.00	55.90	14	5,446	0.26%
2023/09/26	18	56.62	3	56.77	56.30	15	5,403	0.28%
2023/09/25	13	57.35	7	57.56	57.60	6	5,400	0.11%
2023/09/22	15	57.62	2.1	57.50	57.50	13	5,379	0.24%
2023/09/21	5	58.20	1	58.20	58.00	4	5,321	0.08%
2023/09/20	33.1	59.87	14	59.30	58.90	19.1	5,188	0.37%
2023/09/19	41.2	61.29	128.3	60.74	60.70	-87.1	4,915	-1.77%	大賣/
2023/09/18	14.1	58.05	3.4	58.04	57.10	10.7	4,282	0.25%
2023/09/15	12.3	58.23	15	58.27	59.00	-2.7	4,137	-0.07%
2023/09/14	10.2	57.50	6	57.40	57.50	4.2	3,996	0.11%
2023/09/13	1.5	56.54	2	56.80	56.50	-0.5	3,967	-0.01%
2023/09/12	0	0.00	6.5	57.16	57.30	-6.5	4,003	-0.16%
2023/09/11	3.8	56.64	2	56.10	56.20	1.8	3,998	0.04%
2023/09/08	0.7	56.66	32	56.87	57.10	-31.3	4,071	-0.77%
2023/09/07	5	56.64	4.5	56.80	56.50	0.5	4,094	0.01%
2023/09/06	10.1	57.06	4	57.10	57.10	6	4,090	0.15%
2023/09/05	2	56.30	0	0.00	56.30	2	4,028	0.05%
2023/09/04	3.5	56.03	0	0.00	55.90	3.5	4,034	0.09%
2023/09/01	1	56.80	2	56.40	57.00	-1	4,010	-0.02%
2023/08/31	1	55.40	3	55.90	55.70	-2	3,965	-0.05%
2023/08/30	11	55.38	0	0.00	55.30	11	3,950	0.28%
2023/08/29	1	54.50	0	0.00	54.80	1	4,001	0.02%
2023/08/28	15	55.00	3	55.40	54.70	12	4,056	0.30%
2023/08/25	3	55.17	1	54.80	54.80	2	4,107	0.05%
2023/08/24	10	55.50	2	55.75	55.50	8	4,130	0.19%
2023/08/23	10	54.50	0	0.00	54.80	10	4,121	0.24%
2023/08/21	1	54.50	0	0.00	54.30	1	4,116	0.02%
2023/08/18	1	55.30	1	54.70	55.00	0	4,112	0.00%
2023/08/17	11	54.29	11	55.42	54.90	0	4,100	0.00%
2023/08/16	1	54.60	1.1	54.80	54.80	-0.1	4,072	0.00%
2023/08/15	1	55.30	0	0.00	55.50	1	4,056	0.02%
2023/08/14	0	0.00	1	55.10	55.70	-1	4,055	-0.02%
2023/08/11	1	56.10	1	56.70	56.10	0	4,036	0.00%
2023/08/10	1	56.20	0	0.00	56.20	1	4,024	0.02%
2023/08/09	2.2	56.92	2	56.70	56.90	0.2	3,989	0.01%
2023/08/08	2	56.30	2	56.35	56.60	0	3,967	0.00%
2023/08/07	0	0.00	7	56.84	56.20	-7	3,944	-0.18%
2023/08/04	0	0.00	2.7	54.75	54.80	-2.7	3,912	-0.07%
2023/08/02	13.9	54.70	0.3	55.01	54.50	13.6	3,906	0.35%
2023/08/01	0.1	55.90	1	55.80	55.70	-0.9	3,843	-0.02%
2023/07/31	1	56.50	3	55.80	55.70	-2	3,826	-0.05%
2023/07/28	2	56.10	10	56.12	56.30	-8	3,781	-0.21%
2023/07/27	2.1	56.87	16.1	57.09	56.90	-14	3,731	-0.37%
2023/07/26	71	57.87	11.2	57.26	57.00	59.9	3,664	1.63%
2023/07/25	20.4	58.90	80.8	59.44	59.50	-60.4	3,399	-1.78%
2023/07/24	3	54.11	9	55.23	55.00	-6	2,796	-0.21%
2023/07/21	12	54.02	1	54.40	54.30	11	2,766	0.40%
2023/07/20	0.1	55.60	0	0.00	55.20	0.1	2,750	0.00%
2023/07/19	3.1	55.93	0.1	56.90	55.90	3	2,738	0.11%
2023/07/18	2.6	57.59	13	58.08	57.40	-10.4	2,693	-0.39%
2023/07/17	3	57.17	14	57.02	57.20	-11	2,560	-0.43%
2023/07/14	0	0.00	13	55.83	56.20	-13	2,497	-0.52%
2023/07/13	3	55.53	34.1	55.51	54.90	-31.1	2,433	-1.28%
2023/07/12	0	54.00	3	54.03	54.00	-3	2,351	-0.13%
2023/07/11	6	53.60	0	0.00	53.60	6	2,347	0.26%
2023/07/10	0.1	53.70	0	0.00	52.90	0.1	2,354	0.00%
2023/07/07	2	52.71	0	0.00	52.90	2	2,353	0.09%
2023/07/06	20	52.70	7	52.80	53.00	13	2,335	0.56%
2023/07/05	2	53.90	0	54.30	53.70	2	2,299	0.09%
2023/07/04	6	54.80	8.5	54.79	54.70	-2.5	2,283	-0.11%
2023/07/03	38	56.01	0	0.00	56.00	38	2,320	1.64%
2023/06/30	0.5	55.30	0	0.00	55.60	0.5	2,322	0.02%
2023/06/29	2	56.10	5	56.02	55.80	-3	2,348	-0.13%
2023/06/27	19	56.36	10	56.49	55.80	9	2,426	0.37%
2023/06/26	12.1	57.87	4	57.85	57.60	8.1	2,398	0.34%
2023/06/20	3	56.40	0.1	56.35	56.10	2.9	2,319	0.13%
2023/06/19	3.1	55.73	1.1	56.28	56.50	2	2,318	0.09%
2023/06/16	1	56.00	2	56.85	56.00	-1	2,301	-0.04%
2023/06/15	1	56.50	1	56.40	56.50	0	2,246	0.00%
2023/06/14	9.1	56.96	8.5	56.78	56.50	0.6	2,238	0.03%
2023/06/13	1.1	55.91	2	55.95	55.80	-0.9	2,150	-0.04%
2023/06/12	1	54.90	0	0.00	55.40	1	2,109	0.05%
2023/06/09	2	54.65	1	54.80	54.60	1	2,095	0.05%
2023/06/08	6	54.97	1	54.90	55.00	5	2,106	0.24%
2023/06/07	0	0.00	7.1	55.50	55.30	-7.1	2,153	-0.33%
2023/06/06	0	0.00	13	55.80	55.70	-13	2,168	-0.60%
2023/06/05	3	55.60	2	55.70	55.80	1	2,223	0.04%
2023/06/02	5	55.84	5.1	55.91	55.90	-0.1	2,258	0.00%
2023/06/01	2	55.05	3	55.47	55.80	-1	2,232	-0.04%
2023/05/31	3	54.50	6	54.90	54.30	-3	2,170	-0.14%
2023/05/30	0	0.00	5	54.52	54.50	-5	2,127	-0.23%
2023/05/26	2	53.20	0	0.00	53.20	2	2,140	0.09%
2023/05/25	2	53.70	0	0.00	53.60	2	2,188	0.09%
2023/05/24	2	53.70	0	0.00	54.00	2	2,207	0.09%
2023/05/23	0	0.00	1	54.20	53.90	-1	2,226	-0.04%
2023/05/22	0	0.00	1	54.00	54.00	-1	2,262	-0.04%
2023/05/19	0	0.00	3	53.93	53.90	-3	2,281	-0.13%
2023/05/18	0	0.00	4	53.85	53.70	-4	2,293	-0.17%
2023/05/17	0	53.30	0	0.00	53.50	0	2,337	0.00%
2023/05/16	2	52.80	2	53.00	52.80	0	2,332	0.00%
2023/05/15	1	52.20	0.3	52.50	52.70	0.7	2,345	0.03%
2023/05/12	0.1	52.20	1	52.40	52.20	-0.9	2,409	-0.04%
2023/05/11	3	52.30	3	52.97	52.40	0	2,424	0.00%
2023/05/10	1	53.50	0.3	53.21	53.10	0.7	2,455	0.03%
2023/05/09	1	53.70	0	0.00	53.80	1	2,476	0.04%
2023/05/08	2	53.35	0	0.00	53.50	2	2,534	0.08%
2023/05/05	0.5	53.90	0	0.00	53.80	0.5	2,636	0.02%
2023/05/04	1	53.80	1	53.70	53.80	0	2,831	0.00%
2023/05/03	0	0.00	1	53.80	53.80	-1	2,903	-0.03%
2023/05/02	0	0.00	0	53.90	53.80	0	3,026	0.00%
2023/04/28	2	53.70	2	53.60	53.90	0	3,285	0.00%
2023/04/27	0	0.00	1	53.40	53.40	-1	3,290	-0.03%
2023/04/26	0	0.00	1	53.00	52.90	-1	3,288	-0.03%
2023/04/25	4	52.70	0	0.00	52.60	4	3,295	0.12%
2023/04/24	4	53.58	0	0.00	53.40	4	3,305	0.12%
2023/04/21	1	54.00	3	53.80	53.80	-2	3,344	-0.06%
2023/04/20	2	54.60	0	0.00	54.40	2	3,354	0.06%
2023/04/19	1	55.60	1	55.10	55.00	0	3,398	0.00%
2023/04/17	2	55.00	2	55.20	55.00	0	3,409	0.00%
2023/04/14	3	55.00	0	0.00	54.80	3	3,409	0.09%
2023/04/11	2	55.60	2	55.55	55.70	0	3,462	0.00%
2023/04/10	1	55.70	0	0.00	55.50	1	3,501	0.03%
2023/04/07	3	55.67	6	55.77	55.50	-3	3,495	-0.09%
2023/04/06	1	56.30	1.1	56.00	56.10	-0.1	3,468	0.00%
2023/03/31	4	55.70	1.1	55.80	55.90	2.9	3,415	0.08%
2023/03/30	0.5	55.60	4.2	55.67	55.60	-3.7	3,385	-0.11%
2023/03/29	3	55.47	10	55.11	55.50	-7	3,342	-0.21%
2023/03/28	0	53.78	0	0.00	53.50	0	3,252	0.00%
2023/03/27	0.1	54.70	3.1	54.30	54.00	-3	3,260	-0.09%
2023/03/24	1	54.20	18	54.38	54.70	-17	3,272	-0.52%
2023/03/23	0	0.00	10	53.80	53.90	-10	3,251	-0.31%
2023/03/22	0	0.00	10	53.35	53.30	-10	3,255	-0.31%
2023/03/21	0	0.00	12	53.38	53.30	-12	3,332	-0.36%
2023/03/20	0	52.40	0	0.00	53.00	0	3,328	0.00%
2023/03/17	0.6	52.60	0	0.00	52.20	0.6	3,337	0.02%
2023/03/16	22	52.05	0	0.00	51.90	22	3,323	0.66%
2023/03/15	13	52.74	1	52.70	52.70	12	3,343	0.36%
2023/03/14	1	53.00	2	52.70	52.90	-1	3,392	-0.03%
2023/03/13	3	52.80	4	53.28	53.60	-1	3,484	-0.03%
2023/03/10	7	54.01	2	54.30	53.60	5	3,664	0.14%
2023/03/09	4.3	54.97	0	0.00	54.90	4.3	3,665	0.12%
2023/03/08	8.4	55.18	1	55.10	55.20	7.4	3,746	0.20%
2023/03/07	4	56.25	24	56.65	56.00	-20	3,688	-0.54%
2023/03/06	2	55.60	5	55.86	55.90	-3	3,654	-0.08%
2023/03/03	2	55.25	7	55.30	55.20	-5	3,635	-0.14%
2023/03/02	0	0.00	20	55.20	55.20	-20	3,633	-0.55%
2023/03/01	1	54.90	2	55.25	55.30	-1	3,627	-0.03%
2023/02/24	1	56.00	0	0.00	55.50	1	3,620	0.03%
2023/02/23	1	56.20	4	56.30	56.00	-3	3,592	-0.08%
2023/02/22	2	55.25	40	54.90	55.20	-38	3,564	-1.07%
2023/02/21	3	55.80	1	55.70	55.70	2	3,561	0.06%
2023/02/20	1	55.50	2	56.00	56.00	-1	3,617	-0.03%
2023/02/17	4	55.08	1	55.40	55.30	3	3,625	0.08%
2023/02/16	1	55.20	0	0.00	55.10	1	3,670	0.03%
2023/02/15	3	54.80	1	54.30	54.50	2	3,743	0.05%
2023/02/14	23	55.19	1	55.10	55.10	22	3,728	0.59%
2023/02/13	0.5	54.90	2.8	54.90	54.90	-2.3	3,778	-0.06%
2023/02/10	1.8	54.79	5.1	54.65	54.60	-3.3	3,788	-0.09%
2023/02/09	0.5	55.60	1	55.50	55.50	-0.5	3,733	-0.01%
2023/02/08	0	0.00	3	55.83	55.80	-3	3,710	-0.08%
2023/02/07	1	56.00	7	55.93	56.20	-6	3,671	-0.16%
2023/02/06	3	56.50	2.2	56.47	56.50	0.8	3,643	0.02%
2023/02/03	5.5	56.49	1	56.50	56.30	4.5	3,593	0.13%
2023/02/02	7	55.96	21	56.12	56.40	-14	3,504	-0.40%
2023/02/01	6	54.98	0	0.00	55.00	6	3,320	0.18%
2023/01/31	8	54.53	1	54.70	54.20	7	3,260	0.21%
2023/01/30	16	55.02	25.7	54.91	55.40	-9.7	3,155	-0.31%
2023/01/17	0	0.00	0.5	52.30	52.20	-0.5	2,909	-0.02%
2023/01/13	2	53.10	1	52.70	52.60	1	2,934	0.03%
2023/01/12	1	52.90	0	0.00	52.70	1	2,949	0.03%
2023/01/11	0	0.00	3	53.63	53.80	-3	2,937	-0.10%
2023/01/09	6	52.98	7.1	53.21	53.20	-1.1	2,923	-0.04%
2023/01/06	13	52.09	14	52.21	52.40	-1	2,890	-0.03%
2023/01/05	7	51.04	1	51.30	51.00	6	2,871	0.21%
2023/01/03	11	50.91	2	51.20	51.30	9	2,882	0.31%
2022/12/30	3	51.90	3	52.00	51.90	0	2,868	0.00%
2022/12/29	1	51.10	3	51.37	51.00	-2	2,841	-0.07%
2022/12/28	6.1	52.15	7	52.36	52.30	-0.9	2,828	-0.03%
2022/12/27	3	51.80	0	0.00	52.00	3	2,786	0.11%
2022/12/26	1.2	51.32	0	51.70	51.10	1.2	2,790	0.04%
2022/12/23	2	51.60	0	0.00	51.40	2	2,805	0.07%
2022/12/22	6	51.93	7.1	52.05	52.00	-1.1	2,833	-0.04%
2022/12/21	3	51.40	1	50.60	50.60	2	2,832	0.07%
2022/12/20	2	51.75	2	51.05	51.00	0	2,826	0.00%
2022/12/19	0.1	52.00	1	52.20	51.90	-0.9	2,840	-0.03%
2022/12/16	6	52.68	0	0.00	52.60	6	2,839	0.21%
2022/12/14	0	0.00	15	53.53	53.70	-15	2,803	-0.54%
2022/12/13	0	0.00	208	53.54	53.70	-208	2,770	-7.51%	大賣/鉅額交易
2022/12/12	1	52.80	2	52.80	52.80	-1	2,691	-0.04%
2022/12/08	1	52.60	1.1	52.91	52.70	-0.1	2,718	0.00%
2022/12/07	2.1	52.60	10.4	52.90	52.80	-8.3	2,711	-0.31%
2022/12/06	1	53.11	7	53.20	53.20	-6	2,685	-0.22%
2022/12/05	5	54.36	15	54.64	54.20	-10	2,636	-0.38%
2022/12/02	16	53.98	20.3	53.78	54.00	-4.3	2,540	-0.17%
2022/12/01	1.3	52.01	9	52.09	51.90	-7.7	2,378	-0.32%
2022/11/30	3	51.37	2.5	51.75	52.10	0.6	2,386	0.02%
2022/11/29	0.3	49.95	2	50.00	50.10	-1.7	2,294	-0.07%
2022/11/25	0	0.00	0.3	49.90	49.95	-0.3	2,287	-0.01%
2022/11/23	0	0.00	1.1	49.81	49.75	-1.1	2,299	-0.05%
2022/11/21	1	49.40	2	49.55	49.55	-1	2,355	-0.04%
2022/11/18	1	49.50	0.1	50.00	49.65	0.9	2,364	0.04%
2022/11/17	0.1	50.00	1	49.90	49.90	-0.9	2,354	-0.04%
2022/11/16	0.1	50.00	3	50.17	50.10	-3	2,340	-0.13%
2022/11/15	1	49.60	2	49.50	49.60	-1	2,273	-0.04%
2022/11/14	11	49.34	13	49.42	49.50	-2	2,234	-0.09%
2022/11/11	10	48.58	21.1	48.63	48.85	-11.1	2,177	-0.51%
2022/11/10	1.1	47.58	2	47.88	47.55	-0.9	2,115	-0.04%
2022/11/09	0	0.00	3.6	47.94	48.20	-3.6	2,098	-0.17%
2022/11/08	0	0.00	3	46.85	46.85	-3	2,079	-0.14%
2022/11/04	0	0.00	2	45.60	45.65	-2	2,160	-0.09%
2022/11/03	2.3	45.61	6	45.50	45.55	-3.7	2,187	-0.17%
2022/11/01	3.1	44.91	0	0.00	45.45	3.1	2,199	0.14%
2022/10/31	10	45.35	0	0.00	45.20	10	2,201	0.45%
2022/10/27	0	0.00	0	45.85	45.85	0	2,203	0.00%
2022/10/26	0	0.00	1	45.60	45.50	-1	2,227	-0.04%
2022/10/24	2	45.80	0	0.00	45.95	2	2,225	0.09%
2022/10/20	1	46.00	1	45.35	45.95	0	2,224	0.00%
2022/10/18	1	46.50	0	0.00	46.30	1	2,214	0.05%
2022/10/14	0	0.00	7	46.27	46.10	-7	2,267	-0.31%
2022/10/13	2	45.25	0	0.00	45.25	2	2,296	0.09%
2022/10/12	0	0.00	1	46.40	46.15	-1	2,271	-0.04%
2022/10/05	1	46.60	1	46.45	46.55	0	2,364	0.00%
2022/10/04	0	0.00	1	46.05	46.05	-1	2,371	-0.04%
2022/09/29	0	0.00	10	45.86	45.95	-10	2,429	-0.41%
2022/09/28	7	45.25	0	0.00	45.15	7	2,452	0.29%
2022/09/23	0.3	47.00	0	0.00	46.75	0.3	2,600	0.01%
2022/09/22	3	46.80	1	46.70	47.20	2	2,734	0.07%
2022/09/21	1	47.50	0	0.00	47.35	1	2,775	0.04%
2022/09/19	0	48.20	0	0.00	48.00	0	2,802	0.00%
2022/09/16	10	48.29	0	0.00	48.00	10	2,831	0.35%
2022/09/14	5	48.91	0	0.00	48.85	5	2,866	0.17%
2022/09/13	0	0.00	3	49.62	49.80	-3	2,901	-0.10%
2022/09/12	0.1	49.15	6	48.98	49.00	-5.9	3,011	-0.20%
2022/09/08	0	48.20	0	0.00	48.10	0	3,178	0.00%
2022/09/07	15.3	47.25	0	0.00	47.15	15.3	3,249	0.47%
2022/09/06	6.2	49.07	0	48.65	48.15	6.2	3,297	0.19%
2022/09/05	0	50.40	0	0.00	50.10	0	3,312	0.00%
2022/09/01	1.3	50.15	0	0.00	50.20	1.3	3,454	0.04%
2022/08/31	0	50.80	1	50.60	50.60	-1	3,532	-0.03%
2022/08/30	0	0.00	2	50.60	50.60	-2	3,605	-0.06%
2022/08/29	16	50.21	2.5	50.33	50.20	13.5	3,669	0.37%
2022/08/26	0	0.00	1.3	51.32	51.60	-1.3	3,781	-0.03%
2022/08/25	1	50.50	0	0.00	50.70	1	4,102	0.02%
2022/08/24	3	50.50	3	50.23	50.30	0	4,467	0.00%
2022/08/23	3	50.00	3	50.10	50.00	0	6,013	0.00%
2022/08/19	7	50.40	0	0.00	50.60	7	6,346	0.11%
2022/08/18	0	0.00	0.2	50.40	50.20	-0.2	6,430	0.00%
2022/08/17	1	50.30	0	0.00	50.40	1	6,540	0.02%
2022/08/16	0.2	50.80	0	0.00	50.40	0.2	6,623	0.00%
2022/08/15	4.5	50.66	12	50.41	50.40	-7.5	6,717	-0.11%
2022/08/12	2.3	51.00	0.2	51.00	51.10	2.1	6,721	0.03%
2022/08/11	2.5	50.34	3	50.37	50.60	-0.5	6,755	-0.01%
2022/08/10	2	49.83	3	49.82	49.80	-1	6,770	-0.01%
2022/08/08	10	48.65	0	0.00	48.60	10	6,957	0.14%
2022/08/05	0.2	48.80	7	48.72	48.85	-6.9	7,083	-0.10%
2022/08/03	0	48.35	2	48.40	48.10	-2	7,121	-0.03%
2022/08/02	0	0.00	1	48.46	48.30	-1	7,144	-0.01%
2022/08/01	0	0.00	3	49.07	49.50	-3	7,140	-0.04%
2022/07/29	1	49.25	3	49.35	49.25	-2	7,144	-0.03%
2022/07/28	7	49.25	3	49.40	49.30	4	7,157	0.06%
2022/07/27	1	48.95	2	49.08	49.00	-1	7,182	-0.01%
2022/07/26	3.1	48.78	3	48.87	48.70	0.1	7,202	0.00%
2022/07/25	3	49.23	2	49.33	49.20	1	7,216	0.01%
2022/07/22	12.1	49.27	12	49.41	49.20	0.1	7,219	0.00%
2022/07/21	0	0.00	4	47.96	48.75	-4	7,194	-0.06%
2022/07/20	1	47.31	20	47.76	47.50	-19	7,182	-0.26%
2022/07/19	3	46.97	1	46.80	46.90	2	7,176	0.03%
2022/07/18	2.1	46.97	3	47.15	47.00	-0.9	7,226	-0.01%
2022/07/15	0	0.00	1	46.35	46.60	-1	7,237	-0.01%
2022/07/14	1.1	46.80	0	0.00	46.80	1.1	7,239	0.01%
2022/07/13	8	47.01	5	46.83	47.05	3	7,246	0.04%
2022/07/12	1	45.70	0	0.00	45.70	1	7,211	0.01%
2022/07/11	0	46.25	2	46.25	46.25	-2	7,196	-0.03%
2022/07/08	3	46.13	2	46.65	46.05	1	7,190	0.01%
2022/07/07	12.2	46.03	0	0.00	46.25	12.2	7,184	0.17%
2022/07/06	5.2	45.49	1	45.10	45.10	4.2	7,162	0.06%
2022/07/05	0	46.30	1	46.20	46.55	-1	7,137	-0.01%
2022/07/04	39	46.15	46	45.89	45.70	-7	7,133	-0.10%
2022/07/01	17.3	47.89	0	0.00	47.00	17.3	7,121	0.24%
2022/06/30	11.3	49.81	6	49.63	49.30	5.3	7,040	0.08%
2022/06/29	1.2	52.32	0	0.00	52.20	1.2	6,921	0.02%
2022/06/28	1	53.40	3	53.03	53.10	-2	6,904	-0.03%
2022/06/27	3	53.43	4	53.48	53.60	-1	6,921	-0.01%
2022/06/24	1	52.70	0	0.00	52.70	1	6,897	0.01%
2022/06/23	11	52.89	3	52.33	52.50	8	6,879	0.12%
2022/06/22	4	53.40	0	0.00	53.20	4	6,844	0.06%
2022/06/21	1.1	54.40	4	53.90	54.60	-2.9	6,830	-0.04%
2022/06/20	3	54.07	1	54.60	52.90	2	6,795	0.03%
2022/06/17	6	54.43	4	55.00	55.50	2	6,680	0.03%
2022/06/16	0	0.00	12	55.39	55.20	-12	6,524	-0.18%
2022/06/15	25.2	56.55	23	56.25	56.20	2.2	6,514	0.03%
2022/06/14	5.1	55.44	2	55.55	56.40	3.1	6,485	0.05%
2022/06/13	224	55.62	23.3	55.55	55.50	200.7	6,436	3.12%	大買/鉅額交易
2022/06/10	6.9	56.70	2	56.60	56.40	4.9	6,353	0.08%
2022/06/09	4.1	56.43	3	56.53	56.40	1.1	6,310	0.02%
2022/06/08	3.2	56.77	5	56.70	56.40	-1.9	6,213	-0.03%
2022/06/07	30.2	56.43	25	56.26	56.20	5.2	6,155	0.08%
2022/06/06	30	55.96	21	56.40	56.30	9	6,090	0.15%
2022/06/02	47.1	56.68	22	56.71	56.50	25.1	5,993	0.42%
2022/06/01	16	55.29	13.3	55.86	56.00	2.7	5,706	0.05%
2022/05/31	6.6	54.42	12	54.83	54.60	-5.4	5,360	-0.10%
2022/05/30	8	54.05	0	0.00	54.30	8	3,832	0.21%
2022/05/27	4	54.48	8	54.63	54.60	-4	3,693	-0.11%
2022/05/26	2	54.20	1	54.70	54.40	1	3,640	0.03%
2022/05/25	2	53.85	5	54.18	54.40	-3	3,678	-0.08%
2022/05/24	5	53.32	1.2	53.55	53.20	3.9	3,683	0.10%
2022/05/23	12	54.07	5	54.28	53.80	7	3,696	0.19%
2022/05/20	1	54.20	2	54.50	54.50	-1	3,641	-0.03%
2022/05/19	3.2	53.88	0	0.00	54.00	3.2	3,686	0.09%
2022/05/18	12	55.50	5	55.70	55.60	7	3,604	0.19%
2022/05/17	8.3	55.02	1	54.70	54.90	7.3	3,578	0.20%
2022/05/16	27.1	56.35	19	56.91	55.90	8.1	3,497	0.23%
2022/05/13	1	59.00	0	0.00	58.50	1	3,385	0.03%
2022/05/11	0	0.00	7.8	61.48	61.30	-7.8	3,294	-0.24%
2022/05/10	3	61.10	1	59.90	61.50	2	3,401	0.06%
2022/05/09	5	60.62	2	60.20	60.50	3	3,395	0.09%
2022/05/06	1	60.50	2	60.70	60.50	-1	3,424	-0.03%
2022/05/04	0.1	60.50	2	60.75	60.80	-1.9	3,484	-0.05%
2022/05/03	2	59.90	0	0.00	59.90	2	3,499	0.06%
2022/04/26	0	0.00	12	59.50	59.40	-12	3,534	-0.34%
2022/04/25	2	59.45	0	0.00	59.50	2	3,530	0.06%
2022/04/22	3.1	59.62	5	59.90	60.60	-1.9	3,496	-0.05%
2022/04/20	1	60.30	3	60.60	60.50	-2	3,461	-0.06%
2022/04/19	3	60.30	0	0.00	60.10	3	3,474	0.09%
2022/04/18	1	60.20	0	0.00	60.60	1	3,473	0.03%
2022/04/15	2	60.55	2	60.60	60.60	0	3,480	0.00%
2022/04/14	1	61.20	0	0.00	61.10	1	3,541	0.03%
2022/04/12	5	60.26	0	0.00	60.20	5	3,788	0.13%
2022/04/11	1	60.90	0	0.00	60.20	1	3,787	0.03%
2022/04/08	1	60.80	0	0.00	60.80	1	3,784	0.03%
2022/04/07	1	61.00	2	61.20	60.80	-1	3,773	-0.03%
2022/04/06	11.1	61.86	2	61.90	61.80	9.1	3,737	0.24%
2022/04/01	2	62.10	5	62.04	62.10	-3	3,705	-0.08%
2022/03/31	3	63.23	2	63.30	62.80	1	3,688	0.03%
2022/03/30	3	62.93	2	62.70	62.60	1	3,663	0.03%
2022/03/29	2	63.00	0	63.30	62.70	2	3,649	0.05%
2022/03/25	0	0.00	3	62.90	62.80	-3	3,645	-0.08%
2022/03/24	2	62.75	5	62.72	63.30	-3	3,651	-0.08%
2022/03/23	1	63.00	0	0.00	62.70	1	3,669	0.03%
2022/03/22	2	63.00	0	0.00	62.80	2	3,661	0.05%
2022/03/21	1	62.80	1	63.20	62.30	0	3,677	0.00%
2022/03/18	2	62.05	1	62.50	62.70	1	3,685	0.03%
2022/03/17	2	62.30	0	0.00	62.90	2	3,647	0.05%
2022/03/15	0.1	61.60	0	0.00	61.20	0.1	3,661	0.00%
2022/03/14	0	0.00	0	62.40	62.10	0	3,671	0.00%
2022/03/10	2	62.80	0	0.00	63.00	2	3,775	0.05%
2022/03/09	0.1	62.60	0	0.00	61.90	0.1	3,785	0.00%
2022/03/08	4	62.40	0	0.00	61.90	4	3,808	0.11%
2022/03/04	2	63.55	2	63.90	63.70	0	3,830	0.00%
2022/03/03	6	64.65	1	64.90	64.70	5	3,864	0.13%
2022/03/02	5	64.82	1	64.90	64.80	4	3,932	0.10%
2022/03/01	2	65.20	5	64.68	64.80	-3	3,908	-0.08%
2022/02/25	4	63.80	3.2	64.00	63.80	0.8	3,836	0.02%
2022/02/24	5	64.04	14	63.58	63.70	-9	3,779	-0.24%
2022/02/23	0	64.20	0.2	64.60	64.60	-0.2	3,696	-0.01%
2022/02/22	4	63.35	0	0.00	63.90	4	3,637	0.11%
2022/02/21	3	63.90	1	64.00	64.00	2	3,645	0.05%
2022/02/18	1	63.10	0	63.10	63.00	1	3,636	0.03%
2022/02/17	0	0.00	0.3	63.60	63.10	-0.3	3,784	-0.01%
2022/02/16	5	62.90	0	0.00	62.90	5	3,852	0.13%
2022/02/14	12	62.29	0	0.00	62.30	12	4,021	0.30%
2022/02/11	0	0.00	1	63.00	63.30	-1	4,071	-0.02%
2022/02/10	9	63.00	6	63.42	63.60	3	4,106	0.07%
2022/02/09	1	61.20	0	0.00	61.40	1	4,034	0.02%
2022/02/08	1	60.00	1	60.60	61.10	0	4,088	0.00%
2022/02/07	1	60.40	1	59.90	60.20	0	4,198	0.00%
2022/01/26	0.2	60.40	0	0.00	60.00	0.2	4,219	0.00%
2022/01/25	1	60.60	4	60.60	60.40	-3	4,375	-0.07%
2022/01/21	1	61.40	1	61.40	62.00	0	4,417	0.00%
2022/01/20	10	61.60	35	61.81	62.00	-25	4,457	-0.56%
2022/01/19	2	62.40	0	0.00	62.00	2	4,484	0.04%
2022/01/18	0	62.80	22	63.11	62.60	-22	4,506	-0.49%
2022/01/17	0.2	62.50	3	62.30	62.40	-2.9	4,573	-0.06%
2022/01/14	22	62.68	3	62.50	62.40	19	4,656	0.41%
2022/01/13	1	63.00	0	0.00	63.30	1	4,815	0.02%
2022/01/12	0	0.00	3	63.20	63.30	-3	4,944	-0.06%
2022/01/11	0	0.00	7.5	63.56	63.40	-7.5	5,062	-0.15%
2022/01/10	1	64.10	0	0.00	64.00	1	5,313	0.02%
2022/01/07	0	0.00	5	64.44	64.20	-5	5,567	-0.09%
2022/01/06	4	65.65	7	65.41	65.70	-3	5,601	-0.05%
2022/01/05	19.5	66.42	23	66.26	66.20	-3.5	5,650	-0.06%
2022/01/04	3	64.40	0	0.00	64.50	3	5,601	0.05%
2022/01/03	1	64.10	12	64.20	64.20	-11	5,781	-0.19%
2021/12/30	0	65.00	1	65.00	64.90	-1	5,923	-0.02%
2021/12/28	0	0.00	2	65.00	65.00	-2	6,623	-0.03%
2021/12/27	0	0.00	1	64.90	65.00	-1	7,234	-0.01%
2021/12/24	2	64.65	3	64.90	64.60	-1	7,497	-0.01%
2021/12/23	0	0.00	6	64.53	64.60	-6	7,932	-0.08%
2021/12/22	3	64.13	0.1	64.30	64.10	2.9	8,081	0.04%
2021/12/21	2	63.95	0	0.00	64.10	2	8,253	0.02%
2021/12/20	0.2	64.00	0	0.00	63.60	0.2	8,387	0.00%
2021/12/17	1	63.70	0	0.00	63.90	1	8,733	0.01%
2021/12/16	0	0.00	14	64.09	64.00	-14	9,052	-0.15%
2021/12/15	1	64.10	0	0.00	63.90	1	9,158	0.01%
2021/12/14	1	64.10	3	64.40	64.20	-2	9,301	-0.02%
2021/12/13	12	65.10	7	65.26	64.80	5	9,340	0.05%
2021/12/10	9	65.27	13	65.48	65.30	-4	9,585	-0.04%
2021/12/09	1	64.60	12	64.88	65.20	-11	9,552	-0.12%
2021/12/08	1	64.50	0	0.00	64.30	1	9,529	0.01%
2021/12/07	11.5	64.32	12	64.43	64.30	-0.6	9,514	-0.01%
2021/12/06	11	64.87	2	65.20	65.50	9	9,462	0.10%
2021/12/03	0	0.00	1	64.40	64.40	-1	9,490	-0.01%
2021/12/02	2	64.30	4	64.83	64.30	-2	9,489	-0.02%
2021/12/01	4	64.60	19	64.55	64.90	-15	9,490	-0.16%
2021/11/30	5	65.08	3	65.70	65.20	2	9,519	0.02%
2021/11/29	4	64.60	2	64.30	65.00	2	9,497	0.02%
2021/11/26	12	65.53	4.2	65.38	65.10	7.8	9,469	0.08%
2021/11/25	6	66.70	4	66.70	66.60	2	9,412	0.02%
2021/11/24	2	66.85	0.1	67.10	67.10	2	9,427	0.02%
2021/11/23	5.2	66.72	1	66.60	66.60	4.2	9,460	0.04%
2021/11/22	0	0.00	1	67.10	67.10	-1	9,442	-0.01%
2021/11/19	9.3	66.91	1	67.20	66.70	8.3	9,486	0.09%
2021/11/18	14	67.11	7	67.17	67.10	7	9,548	0.07%
2021/11/17	10	66.90	7	67.33	66.90	3	9,682	0.03%
2021/11/16	11.3	67.17	3	67.07	67.30	8.3	9,779	0.08%
2021/11/15	4	68.15	10	68.23	68.00	-6	9,836	-0.06%
2021/11/12	8	69.16	7	69.21	68.90	1	9,928	0.01%
2021/11/11	16.3	70.15	9	70.36	69.30	7.3	9,930	0.07%
2021/11/10	8	70.09	2	69.95	70.20	6	9,851	0.06%
2021/11/09	1	69.40	0	0.00	69.60	1	9,853	0.01%
2021/11/08	3	69.20	6	69.65	69.60	-3	9,847	-0.03%
2021/11/05	2.2	69.65	22	69.72	70.00	-19.8	9,845	-0.20%
2021/11/04	39.3	70.76	26	70.16	70.00	13.3	9,782	0.14%
2021/11/03	26	69.76	8	69.73	69.80	18	9,643	0.19%
2021/11/02	11	69.51	16.2	69.53	69.10	-5.2	9,609	-0.05%
2021/11/01	3.2	68.58	2	68.55	68.60	1.2	9,474	0.01%
2021/10/29	2	68.80	2	68.55	68.80	0	9,456	0.00%
2021/10/28	3	68.77	13	68.72	68.60	-10	9,393	-0.11%
2021/10/27	4	67.85	14	67.51	67.70	-10	9,316	-0.11%
2021/10/26	2	68.15	2	68.05	68.00	0	9,311	0.00%
2021/10/25	15.4	68.32	0	0.00	68.30	15.4	9,279	0.17%
2021/10/22	2	67.90	6	67.57	67.90	-4	9,259	-0.04%
2021/10/21	15.1	67.47	12.2	66.95	66.50	2.9	9,213	0.03%
2021/10/20	15.2	67.88	29	67.82	67.90	-13.8	9,154	-0.15%
2021/10/19	25	68.54	21	68.40	68.00	4	9,037	0.04%
2021/10/18	34	69.61	36	69.55	68.70	-2	8,913	-0.02%
2021/10/15	42.4	70.32	42	70.35	70.80	0.4	8,729	0.00%
2021/10/14	22	68.84	10	68.93	68.50	12	8,527	0.14%
2021/10/13	6.1	68.47	5	68.56	69.00	1.1	8,468	0.01%
2021/10/12	17	68.72	5	68.88	67.90	12	8,397	0.14%
2021/10/08	18	70.11	17.3	70.29	70.10	0.7	8,305	0.01%
2021/10/07	20.2	69.55	7	69.41	69.40	13.2	8,151	0.16%
2021/10/06	44	69.90	34	69.47	68.30	10	8,078	0.12%
2021/10/05	37	69.74	23	69.63	71.20	14	7,773	0.18%
2021/10/04	52	70.02	58.2	70.31	70.90	-6.2	7,414	-0.08%
2021/10/01	19	68.28	22	67.79	67.60	-3	6,842	-0.04%
2021/09/30	20.1	70.50	44.3	70.49	70.30	-24.2	6,600	-0.37%
2021/09/29	24	68.68	21	68.45	68.70	3	6,218	0.05%
2021/09/28	7.1	69.06	10	69.25	69.40	-2.9	6,209	-0.05%
2021/09/27	10.1	68.53	3.1	68.66	68.80	7	6,058	0.11%
2021/09/24	33	68.91	28	69.00	68.70	5	5,961	0.08%
2021/09/23	23	67.52	56	67.30	68.00	-33	5,645	-0.58%
2021/09/22	4.1	65.42	19	65.49	66.20	-14.9	5,330	-0.28%
2021/09/17	26	65.89	7	65.96	66.50	19	5,240	0.36%
2021/09/16	17	64.69	5	64.82	64.40	12	5,113	0.23%
2021/09/15	8.2	64.31	24	65.44	65.00	-15.9	5,073	-0.31%
2021/09/14	0	63.20	1	63.10	62.80	-1	4,849	-0.02%
2021/09/13	1	62.90	0	0.00	63.00	1	4,862	0.02%
2021/09/10	3.2	63.35	1	63.40	63.50	2.2	4,890	0.04%
2021/09/09	2	63.10	7	63.20	63.50	-5	5,004	-0.10%
2021/09/08	0	63.81	3	63.57	62.90	-3	5,002	-0.06%
2021/09/07	7	64.13	1	64.20	64.30	6	4,951	0.12%
2021/09/06	11.2	64.78	14	64.27	64.00	-2.8	4,946	-0.06%
2021/09/03	2	64.80	2	64.00	64.90	0	4,952	0.00%
2021/09/02	3	64.80	21	64.50	64.20	-18	4,909	-0.37%
2021/09/01	4	65.83	3	65.73	65.60	1	4,851	0.02%
2021/08/31	3	66.07	0	0.00	66.30	3	4,845	0.06%
2021/08/30	3	66.03	4.5	65.74	66.20	-1.5	4,853	-0.03%
2021/08/27	14	66.24	2	66.20	66.20	12	4,900	0.24%
2021/08/26	2	65.65	2	65.50	65.70	0	4,919	0.00%
2021/08/25	1	65.50	11	65.89	65.70	-10	5,051	-0.20%
2021/08/24	14	66.63	29	66.60	65.70	-15	5,050	-0.30%
2021/08/23	55.5	66.87	31.2	66.86	67.30	24.3	5,006	0.49%
2021/08/20	23.2	65.80	48	65.83	65.90	-24.8	4,871	-0.51%
2021/08/19	5	64.74	14	64.59	64.50	-9	4,791	-0.19%
2021/08/18	29	64.84	43	66.06	66.80	-14	4,610	-0.30%
2021/08/17	3	64.27	5	64.16	64.40	-2	4,482	-0.04%
2021/08/16	4	63.92	6.9	64.12	63.90	-2.9	4,440	-0.07%
2021/08/13	4	63.98	6	64.15	64.00	-2	4,433	-0.05%
2021/08/12	3	63.87	10.6	64.18	63.80	-7.6	4,405	-0.17%
2021/08/11	3	63.17	0	0.00	63.30	3	4,404	0.07%
2021/08/10	1	62.10	0	0.00	62.20	1	4,479	0.02%
2021/08/09	1	63.00	0	0.00	62.80	1	4,608	0.02%
2021/08/06	2	63.05	6.2	63.54	63.70	-4.2	4,665	-0.09%
2021/08/05	1	63.10	5	62.74	63.20	-4	4,772	-0.08%
2021/08/04	0	0.00	2	62.30	62.10	-2	4,972	-0.04%
2021/07/30	5	61.82	8	61.83	61.60	-3	5,173	-0.06%
2021/07/29	0	0.00	9.1	62.53	62.70	-9.1	5,196	-0.18%
2021/07/28	3	61.77	0	0.00	62.20	3	5,306	0.06%
2021/07/27	2	62.90	0	0.00	62.50	2	5,499	0.04%
2021/07/26	15.1	62.82	7	63.07	63.10	8.1	5,680	0.14%
2021/07/23	1.4	62.31	0	0.00	62.60	1.4	5,639	0.02%
2021/07/22	0.4	62.60	0	0.00	62.40	0.4	5,708	0.01%
2021/07/21	16.1	63.41	7	63.40	63.00	9.1	5,794	0.16%
2021/07/20	6.1	64.40	1	64.20	64.20	5.1	5,755	0.09%
2021/07/19	16.1	65.90	71	65.64	65.80	-55	5,777	-0.95%
2021/07/16	8	66.24	11	66.29	66.50	-3	5,967	-0.05%
2021/07/15	6	66.58	8	66.70	66.70	-2	6,086	-0.03%
2021/07/14	2	65.90	0	0.00	65.80	2	6,100	0.03%
2021/07/13	58	66.50	5	66.86	66.10	53	6,153	0.86%
2021/07/12	0	0.00	11.3	65.77	65.80	-11.3	6,170	-0.18%
2021/07/09	4	65.30	3	64.90	65.00	1	6,253	0.02%
2021/07/08	7	65.77	3	65.30	65.50	4	6,399	0.06%
2021/07/07	2	65.45	5	65.70	65.50	-3	6,501	-0.05%
2021/07/06	4	66.03	4	65.90	66.00	0	6,572	0.00%
2021/07/05	9	66.93	10	66.55	67.00	-1	6,628	-0.02%
2021/07/02	3	64.80	1	65.10	65.00	2	6,607	0.03%
2021/07/01	9	65.04	3	65.53	65.10	6	6,709	0.09%
2021/06/30	12	65.69	3.1	65.90	65.70	8.9	6,760	0.13%
2021/06/29	4	65.35	1	65.60	65.30	3	6,904	0.04%
2021/06/28	3	65.23	1	65.30	65.30	2	7,157	0.03%
2021/06/25	1	65.60	0	0.00	65.60	1	7,238	0.01%
2021/06/24	0	0.00	9	65.41	65.40	-9	7,302	-0.12%
2021/06/23	5	64.20	11	65.01	65.10	-6	7,422	-0.08%
2021/06/22	0	64.00	5	63.82	63.90	-5	7,633	-0.07%
2021/06/21	18	64.62	5	65.60	64.20	13	7,891	0.16%
2021/06/18	2	65.65	7	65.46	65.70	-5	8,989	-0.06%
2021/06/17	6	64.90	2	64.90	65.00	4	9,076	0.04%
2021/06/16	1	64.90	5	64.74	64.60	-4	9,342	-0.04%
2021/06/15	1	64.90	2	64.95	65.00	-1	9,745	-0.01%
2021/06/11	0	0.00	1	64.90	64.90	-1	10,415	-0.01%
2021/06/10	2	64.05	6	64.12	64.20	-4	10,545	-0.04%
2021/06/09	7	63.63	0	0.00	63.40	7	10,719	0.07%
2021/06/08	0	0.00	2	64.30	64.40	-2	11,187	-0.02%
2021/06/07	4	63.53	0	0.00	63.50	4	11,381	0.04%
2021/06/04	16	64.09	1	64.30	64.00	15	11,419	0.13%
2021/06/03	6	65.37	0	0.00	65.10	6	11,503	0.05%
2021/06/02	3	66.43	6	67.92	65.90	-3	11,547	-0.03%
2021/06/01	2	66.35	5	66.12	66.40	-3	11,512	-0.03%
2021/05/31	15	65.30	5.1	65.41	65.30	9.9	11,685	0.08%
2021/05/28	5	64.94	5.3	65.19	64.60	-0.3	11,746	0.00%
2021/05/27	1	63.20	2	64.00	64.00	-1	11,840	-0.01%
2021/05/26	2	63.85	6	63.85	64.00	-4	12,006	-0.03%
2021/05/25	3.1	64.30	7	64.23	64.30	-3.9	12,460	-0.03%
2021/05/24	1	63.50	2	63.40	63.50	-1	13,058	-0.01%
2021/05/21	3	62.97	5	63.52	63.10	-2	13,201	-0.02%
2021/05/20	6	62.25	11	62.47	62.20	-5	13,440	-0.04%
2021/05/19	11.3	62.30	11	62.15	62.10	0.3	13,616	0.00%
2021/05/18	1	62.60	4	60.88	62.70	-3	13,799	-0.02%
2021/05/17	10	57.99	16	58.94	57.80	-6	13,988	-0.04%
2021/05/14	6	61.73	1	60.90	60.90	5	14,093	0.04%
2021/05/13	8	60.46	10.8	60.50	61.20	-2.8	14,457	-0.02%
2021/05/12	6	60.63	26	59.35	59.80	-20	14,679	-0.14%
2021/05/11	10	62.94	6	63.45	62.00	4	15,153	0.03%
2021/05/10	6	65.45	1	65.20	65.40	5	15,223	0.03%
2021/05/07	13	65.95	8	65.91	66.20	5	15,477	0.03%
2021/05/06	5	64.04	3.1	64.66	64.40	1.9	15,780	0.01%
2021/05/05	51	65.05	45.6	64.17	63.60	5.4	16,217	0.03%
2021/05/04	15.1	64.75	36.4	64.01	64.20	-21.3	16,250	-0.13%
2021/05/03	21.1	66.74	26.9	66.75	66.70	-5.8	16,320	-0.04%
2021/04/29	8.1	69.13	11.6	69.22	69.00	-3.6	16,341	-0.02%
2021/04/28	7.2	69.79	42.2	69.79	69.70	-35.1	16,457	-0.21%
2021/04/27	41	70.58	7	70.57	70.70	34	16,704	0.20%
2021/04/26	24.1	69.97	2	69.70	69.60	22.1	16,916	0.13%
2021/04/23	17	69.22	17.4	69.67	69.60	-0.4	17,894	0.00%
2021/04/22	13.1	70.40	29.9	69.65	69.30	-16.8	19,364	-0.09%
2021/04/21	12.2	71.37	2	71.00	70.80	10.2	21,177	0.05%
2021/04/20	2.2	71.28	5	71.28	71.00	-2.8	23,422	-0.01%
2021/04/19	17	71.54	3	71.10	71.10	14	24,127	0.06%
2021/04/16	21	71.62	14	71.75	71.70	7	24,288	0.03%
2021/04/15	25.2	70.46	19	70.65	70.80	6.2	24,357	0.03%
2021/04/14	18.1	71.35	10.7	70.73	71.10	7.4	24,344	0.03%
2021/04/13	4	72.65	14.4	72.69	72.10	-10.4	24,468	-0.04%
2021/04/12	5	72.30	5	72.22	72.10	0	24,572	0.00%
2021/04/09	16.2	72.08	11.2	72.08	72.00	5	24,711	0.02%
2021/04/08	17.1	72.31	2	72.45	72.30	15.1	24,687	0.06%
2021/04/07	5	73.02	25	72.89	73.10	-20	24,603	-0.08%
2021/04/06	5	72.28	7	72.33	72.10	-2	24,526	-0.01%
2021/04/01	24	71.91	9.5	72.18	71.90	14.5	24,495	0.06%
2021/03/31	45.5	73.09	18	72.84	72.60	27.5	24,416	0.11%
2021/03/30	17	74.62	11	74.52	74.80	6	24,191	0.02%
2021/03/29	12	74.23	17	74.28	74.10	-5	24,121	-0.02%
2021/03/26	15.2	74.06	20	73.96	73.80	-4.8	24,108	-0.02%
2021/03/25	17	74.55	18	74.46	74.10	-1	24,013	0.00%
2021/03/24	23	75.73	47	75.68	75.40	-24	23,836	-0.10%
2021/03/23	223	77.45	227.9	76.88	76.10	-4.9	23,564	-0.02%	大買/大賣/
2021/03/22	17	73.55	25	73.47	74.00	-8	22,465	-0.04%
2021/03/19	30.6	73.38	19	73.42	73.00	11.6	22,308	0.05%
2021/03/18	40.6	74.92	48.5	74.87	74.80	-7.9	22,105	-0.04%
2021/03/17	131	74.67	129	74.64	73.40	2	21,765	0.01%	大買/大賣/
2021/03/16	14.9	72.78	12.3	72.71	72.50	2.6	21,200	0.01%
2021/03/15	17.1	72.46	7	72.86	72.80	10.1	21,150	0.05%
2021/03/12	45.3	72.94	66.7	72.93	73.30	-21.4	21,192	-0.10%
2021/03/11	13	71.22	13	71.17	71.30	0	21,120	0.00%
2021/03/10	5	69.58	25.1	69.82	69.60	-20.1	20,960	-0.10%
2021/03/09	14	68.16	10	68.21	69.00	4	20,933	0.02%
2021/03/08	14	69.50	7	70.17	69.00	7	20,785	0.03%
2021/03/05	12	70.29	6.2	70.81	70.00	5.8	20,689	0.03%
2021/03/04	18.1	70.65	13.1	71.08	70.50	5	20,660	0.02%
2021/03/03	19.1	70.43	19.3	70.38	70.80	-0.2	20,431	0.00%
2021/03/02	13	70.12	16.2	70.67	69.30	-3.2	20,303	-0.02%
2021/02/26	19	70.41	15.4	70.19	70.00	3.6	20,163	0.02%
2021/02/25	62	72.15	33.5	72.30	71.30	28.5	19,931	0.14%
2021/02/24	90.2	71.45	35.8	71.76	70.60	54.5	19,489	0.28%
2021/02/23	12	69.30	3	70.00	69.70	9	18,843	0.05%
2021/02/22	18	70.17	5	70.18	69.70	13	18,685	0.07%
2021/02/19	10	69.08	9	69.19	69.40	1	18,424	0.01%
2021/02/18	18	70.11	11	70.55	70.20	7	18,213	0.04%
2021/02/17	12	69.45	18	69.68	69.90	-6	17,982	-0.03%
2021/02/05	9.1	70.91	14.3	70.75	70.40	-5.2	17,708	-0.03%
2021/02/04	25	70.36	23.1	70.60	70.40	1.9	17,457	0.01%
2021/02/03	41	72.94	19.1	72.81	72.50	22	17,039	0.13%
2021/02/02	54.1	74.70	34	74.49	73.60	20.1	16,672	0.12%
2021/02/01	12	73.91	4	73.75	74.90	8	15,953	0.05%
2021/01/29	7	76.10	18	78.22	74.80	-11	15,757	-0.07%
2021/01/28	26	75.83	13	76.72	77.20	13	15,459	0.08%
2021/01/27	33	77.31	29	76.90	78.20	4	15,072	0.03%
2021/01/26	6	74.77	2	75.60	74.40	4	14,563	0.03%
2021/01/25	7.1	76.01	9	76.07	75.30	-1.9	14,395	-0.01%
2021/01/22	4	75.45	23.1	75.01	75.60	-19.1	14,088	-0.14%
2021/01/21	7.1	72.67	12	73.47	72.50	-5	13,851	-0.04%
2021/01/20	27	73.39	11.3	74.48	72.10	15.7	13,646	0.11%
2021/01/19	15	76.27	19	76.61	76.00	-4	13,299	-0.03%
2021/01/18	92.1	74.97	105	75.80	77.30	-13	12,960	-0.10%	大賣/
2021/01/15	130.1	76.85	100.2	76.62	75.60	29.9	11,917	0.25%	大買/
2021/01/14	389	76.16	277	76.23	76.90	112	10,349	1.08%	大買/大賣/鉅額交易
2021/01/13	211.6	70.54	203.7	70.75	72.80	8	8,308	0.10%	大買/大賣/
2021/01/12	17	67.70	31	67.70	67.70	-14	5,923	-0.24%
2021/01/11	0	0.00	5	61.60	61.60	-5	5,142	-0.10%
2021/01/08	3	55.90	9	55.58	56.00	-6	4,890	-0.12%
2021/01/07	5	55.44	0	0.00	55.60	5	4,712	0.11%
2021/01/06	20	56.58	30	56.24	55.70	-10	4,613	-0.22%
2021/01/05	11	56.36	36	55.96	56.10	-25	4,309	-0.58%
2021/01/04	22	55.12	49.7	54.73	55.60	-27.7	4,071	-0.68%
2020/12/31	23	53.57	15	53.95	53.40	8	3,844	0.21%
2020/12/30	6	53.57	0.1	53.60	53.60	5.9	3,760	0.16%
2020/12/29	10	53.50	13.2	53.63	53.40	-3.2	3,724	-0.09%
2020/12/28	12	53.94	16	54.30	54.00	-4	3,684	-0.11%
2020/12/25	20	53.63	4	53.80	53.70	16	3,627	0.44%
2020/12/24	7.2	52.95	6	52.62	52.70	1.2	3,521	0.03%
2020/12/23	5	52.00	0	0.00	52.10	5	3,454	0.14%
2020/12/22	15	52.23	3	52.00	52.00	12	3,437	0.35%
2020/12/21	5.1	51.90	12	51.85	52.20	-6.9	3,413	-0.20%
2020/12/18	4	52.03	0	0.00	51.90	4	3,403	0.12%
2020/12/17	28	52.54	0	0.00	52.60	28	3,360	0.83%
2020/12/16	0.1	52.50	1	52.40	52.90	-1	3,354	-0.03%
2020/12/15	5	52.54	1	52.20	52.00	4	3,341	0.12%
2020/12/14	0.5	52.94	0	0.00	52.70	0.5	3,279	0.02%
2020/12/11	12	53.53	17	53.48	53.00	-5	3,205	-0.16%
2020/12/10	10.1	53.49	7	53.96	53.20	3	3,128	0.10%
2020/12/09	17	55.04	6	55.38	54.70	11	2,998	0.37%
2020/12/08	36.5	55.42	60.2	55.16	54.70	-23.7	2,877	-0.82%
2020/12/07	110	54.70	71	55.05	56.30	39	2,632	1.48%	大買/
2020/12/04	15.5	52.42	2	52.40	52.50	13.5	2,227	0.61%
2020/12/03	5.6	51.86	0	0.00	51.60	5.6	2,175	0.26%
2020/12/02	4	52.30	2.6	52.32	52.20	1.4	2,119	0.07%
2020/12/01	4	52.35	4	52.30	52.40	0	2,123	0.00%
2020/11/30	3.1	52.14	0	0.00	52.60	3.1	2,111	0.14%
2020/11/27	0	0.00	20	52.11	52.10	-20	2,002	-1.00%
2020/11/26	0	52.00	0	0.00	52.20	0	2,000	0.00%
2020/11/25	6	51.63	0	52.00	51.60	6	2,039	0.29%
2020/11/24	8.2	51.90	0	0.00	51.60	8.2	2,028	0.40%
2020/11/23	9	52.21	2	52.35	52.40	7	2,003	0.35%
2020/11/20	5	52.04	0	0.00	52.10	5	1,960	0.26%
2020/11/19	0	0.00	0	52.00	51.50	0	1,946	0.00%
2020/11/18	0	0.00	4	51.60	51.80	-4	1,948	-0.21%
2020/11/17	1	51.30	1	51.30	51.30	0	1,939	0.00%
2020/11/16	2	51.10	1	51.30	51.50	1	1,987	0.05%
2020/11/13	3	51.07	1	51.20	51.00	2	1,988	0.10%
2020/11/12	2	52.10	0	0.00	52.30	2	1,946	0.10%
2020/11/10	0	0.00	1	51.50	51.60	-1	1,934	-0.05%
2020/10/30	2	50.15	0	0.00	50.10	2	2,045	0.10%
2020/10/29	2.2	50.51	0	0.00	50.40	2.2	2,036	0.11%
2020/10/27	0	0.00	3	51.20	51.20	-3	2,070	-0.14%
2020/10/23	0.1	51.70	0	0.00	51.70	0.1	2,118	0.00%
2020/10/21	1	51.60	1	51.50	51.40	0	2,221	0.00%
2020/10/15	6	51.70	0	0.00	51.40	6	2,494	0.24%
2020/10/14	3	51.80	0	0.00	51.80	3	2,580	0.12%
2020/10/12	1	52.00	0	0.00	52.00	1	2,723	0.04%
2020/10/05	1	51.00	0	0.00	51.00	1	2,886	0.03%
2020/09/28	3	51.07	1	51.00	51.00	2	3,033	0.07%
2020/09/24	0	0.00	1	50.20	50.30	-1	3,106	-0.03%
2020/09/23	2.2	51.34	6	51.20	51.40	-3.8	3,069	-0.12%
2020/09/22	4	52.03	3	52.10	52.00	1	3,132	0.03%
2020/09/21	3	53.43	0	0.00	53.00	3	3,162	0.09%
2020/09/18	1	53.00	2	53.00	52.60	-1	3,183	-0.03%
2020/09/15	0	0.00	1	53.00	53.20	-1	3,260	-0.03%
2020/09/14	1	52.70	6	52.73	52.80	-5	3,342	-0.15%
2020/09/10	0	0.00	5	52.42	52.30	-5	3,385	-0.15%
2020/09/09	2	51.85	3	52.10	52.10	-1	3,405	-0.03%
2020/09/08	1	52.40	3	52.47	52.30	-2	3,422	-0.06%
2020/09/07	0	0.00	3	52.70	52.70	-3	3,443	-0.09%
2020/09/04	1	52.40	0	0.00	52.50	1	3,478	0.03%
2020/09/03	0	0.00	1	54.10	53.30	-1	3,473	-0.03%
2020/09/02	2	53.20	0	0.00	53.40	2	3,466	0.06%
2020/08/28	1	52.70	0	0.00	53.00	1	3,494	0.03%
2020/08/25	0	0.00	3	52.70	53.10	-3	3,558	-0.08%
2020/08/21	0	0.00	6	51.50	51.80	-6	3,590	-0.17%
2020/08/20	3	51.37	2	51.20	51.20	1	3,581	0.03%
2020/08/18	1	53.90	0	0.00	54.00	1	3,510	0.03%
2020/08/17	4	53.88	3	54.20	54.30	1	3,521	0.03%
2020/08/14	1	53.40	0	0.00	53.60	1	3,521	0.03%
2020/08/13	3	52.93	1	52.90	53.10	2	3,519	0.06%
2020/08/12	0.3	54.00	0	0.00	53.60	0.3	3,485	0.01%
2020/08/11	2	53.90	0	0.00	53.70	2	3,501	0.06%
2020/08/07	10	54.20	0	0.00	54.30	10	3,561	0.28%
2020/08/05	1	54.50	0	0.00	54.50	1	3,592	0.03%
2020/08/03	1	53.80	0	0.00	53.90	1	3,640	0.03%
2020/07/31	1	54.50	0	0.00	54.20	1	3,640	0.03%
2020/07/30	2	54.00	2	54.50	54.80	0	3,669	0.00%
2020/07/28	0	0.00	4	54.35	53.60	-4	3,734	-0.11%
2020/07/27	10	54.18	21	54.10	53.60	-11	3,923	-0.28%
2020/07/24	23.3	54.44	4	54.28	54.20	19.3	3,912	0.49%
2020/07/23	8.2	55.58	0	0.00	55.30	8.2	3,881	0.21%
2020/07/22	3	57.73	3	57.80	58.00	0	3,845	0.00%
2020/07/21	1	57.00	2	57.40	57.60	-1	3,757	-0.03%
2020/07/20	3	57.33	0	0.00	56.90	3	3,695	0.08%
2020/07/17	10	57.50	11	58.07	57.70	-1	3,632	-0.03%
2020/07/16	3	57.63	0	0.00	58.00	3	3,580	0.08%
2020/07/15	16	57.85	3	57.97	57.20	13	3,552	0.37%
2020/07/14	2.1	57.89	0	0.00	57.70	2.1	3,530	0.06%
2020/07/13	0	0.00	3	57.50	58.00	-3	3,522	-0.09%
2020/07/10	0	0.00	2	57.20	57.10	-2	3,528	-0.06%
2020/07/09	0	0.00	1	58.30	58.00	-1	3,536	-0.03%
2020/07/08	0	0.00	2	57.90	58.20	-2	3,499	-0.06%
2020/07/07	5	58.26	1	57.60	57.90	4	3,496	0.11%
2020/07/06	1	57.80	2	57.85	57.80	-1	3,540	-0.03%
2020/07/03	1	57.00	0	0.00	57.00	1	3,549	0.03%
2020/07/02	7	56.90	6	56.93	57.40	1	3,543	0.03%
2020/07/01	0	0.00	12	57.75	57.00	-12	3,542	-0.34%
2020/06/30	4	56.03	0	0.00	56.50	4	3,455	0.12%
2020/06/29	1.5	55.23	1	55.10	55.20	0.5	3,419	0.01%
2020/06/24	1	55.90	7	55.80	55.90	-6	3,392	-0.18%
2020/06/23	5	54.40	5	54.70	54.70	0	3,334	0.00%
2020/06/22	1	54.20	32	54.36	54.40	-31	3,338	-0.93%
2020/06/19	36	54.21	0	0.00	54.10	36	3,365	1.07%
2020/06/18	1	54.80	0	0.00	55.20	1	3,317	0.03%
2020/06/17	0	0.00	1	55.00	54.50	-1	3,313	-0.03%
2020/06/16	0	0.00	11	54.16	54.10	-11	3,379	-0.33%
2020/06/15	13.2	53.46	3	53.30	53.10	10.2	3,485	0.29%
2020/06/12	1.3	54.05	3	53.53	53.80	-1.7	3,523	-0.05%
2020/06/11	0	0.00	1	55.30	54.50	-1	3,600	-0.03%
2020/06/10	9	55.14	8	55.40	55.70	1	3,628	0.03%
2020/06/09	0	0.00	1	55.40	55.40	-1	3,744	-0.03%
2020/06/08	8	55.10	9	55.43	55.80	-1	3,846	-0.03%
2020/06/05	3	55.40	0	0.00	55.50	3	3,834	0.08%
2020/06/04	10	55.60	1	55.20	55.20	9	3,822	0.24%
2020/06/02	1	54.50	0	0.00	54.30	1	3,837	0.03%
2020/06/01	0	0.00	2	54.50	54.00	-2	3,825	-0.05%
2020/05/27	0	0.00	1	54.50	54.30	-1	3,829	-0.03%
2020/05/26	2	54.00	0	0.00	54.00	2	3,853	0.05%
2020/05/22	3	53.87	0	0.00	53.60	3	3,860	0.08%
2020/05/21	1	54.80	1	55.20	55.10	0	3,856	0.00%
2020/05/15	0.3	55.00	0	0.00	54.80	0.3	3,815	0.01%
2020/05/14	1	56.10	3	55.57	55.50	-2	3,778	-0.05%
2020/05/13	1	56.80	0	0.00	56.80	1	3,739	0.03%
2020/05/12	4	56.75	1	56.50	56.50	3	3,743	0.08%
2020/05/11	0	0.00	3	57.40	57.40	-3	3,742	-0.08%
2020/05/08	0	0.00	4	56.50	56.20	-4	3,714	-0.11%
2020/05/07	3	55.83	3	56.07	56.00	0	3,679	0.00%
2020/05/06	4	55.68	3	55.50	55.50	1	3,663	0.03%
2020/05/05	10	56.00	4	56.05	55.90	6	3,633	0.17%
2020/05/04	4	55.88	8	55.34	56.30	-4	3,626	-0.11%
2020/04/30	15	57.89	19	57.81	57.60	-4	3,581	-0.11%
2020/04/29	1	55.10	1	55.00	54.90	0	3,414	0.00%
2020/04/28	1	54.60	1	54.80	54.60	0	3,425	0.00%
2020/04/27	2	54.60	1	54.60	54.60	1	3,521	0.03%
2020/04/24	0	0.00	16	53.95	53.60	-16	3,505	-0.46%
2020/04/23	0	0.00	1	54.00	53.80	-1	3,521	-0.03%
2020/04/22	1	51.60	2	52.00	53.10	-1	3,514	-0.03%
2020/04/21	10.1	53.30	1	53.80	52.40	9.1	3,505	0.26%
2020/04/20	9	54.22	0	0.00	54.40	9	3,478	0.26%
2020/04/17	3	54.87	12	54.82	54.50	-9	3,472	-0.26%
2020/04/16	7	53.93	0	0.00	54.00	7	3,419	0.20%
2020/04/15	2	54.75	1	54.50	54.50	1	3,391	0.03%
2020/04/14	0	0.00	1	54.10	54.30	-1	3,367	-0.03%
2020/04/13	0	0.00	1	53.70	53.50	-1	3,353	-0.03%
2020/04/10	2.2	54.23	1	54.30	54.30	1.2	3,367	0.04%
2020/04/09	36	55.35	12	55.22	54.80	24	3,354	0.72%
2020/04/08	5	52.22	4	52.28	53.40	1	3,239	0.03%
2020/04/07	4	50.85	2	51.05	51.20	2	3,189	0.06%
2020/04/06	1.5	49.57	0	0.00	49.95	1.5	3,167	0.05%
2020/04/01	1.4	49.39	0	0.00	49.00	1.4	3,164	0.04%
2020/03/27	2	49.98	0	0.00	49.55	2	3,154	0.06%
2020/03/26	0	0.00	5	49.87	49.65	-5	3,135	-0.16%
2020/03/25	1	50.30	4	50.45	49.95	-3	3,165	-0.09%
2020/03/24	5	48.58	9	48.72	48.75	-4	3,153	-0.13%
2020/03/23	0	0.00	22	47.20	46.95	-22	3,187	-0.69%
2020/03/20	5	49.23	0	0.00	49.50	5	3,220	0.16%
2020/03/19	1	47.00	1	46.75	46.20	0	3,172	0.00%
2020/03/18	1	50.00	0	0.00	50.00	1	3,119	0.03%
2020/03/17	2	50.50	1	50.80	51.00	1	3,177	0.03%
2020/03/16	2	51.85	7	52.17	52.00	-5	3,134	-0.16%
2020/03/13	2	50.35	1	51.40	53.30	1	3,082	0.03%
2020/03/12	4	55.30	1	55.40	55.20	3	2,982	0.10%
2020/03/10	2	58.20	9	58.10	58.10	-7	2,910	-0.24%
2020/03/06	0.2	59.20	0	0.00	58.50	0.2	2,863	0.01%
2020/03/05	2	59.80	1	59.80	59.90	1	2,843	0.04%
2020/03/03	8	59.30	0	0.00	59.20	8	2,843	0.28%
2020/03/02	3.3	58.72	0	0.00	58.70	3.3	2,850	0.12%
2020/02/26	0.3	60.00	2	59.55	59.60	-1.7	2,863	-0.06%
2020/02/25	1	60.00	0	0.00	59.90	1	2,870	0.03%
2020/02/21	0	0.00	1	60.70	60.50	-1	2,895	-0.03%
2020/02/20	5	60.60	0	0.00	60.70	5	2,941	0.17%
2020/02/18	1	60.50	0	0.00	60.40	1	2,976	0.03%
2020/02/17	0.3	61.00	0	0.00	60.60	0.3	3,025	0.01%
2020/02/12	2	61.10	0	0.00	61.20	2	3,074	0.07%
2020/02/11	5	60.60	1	60.60	60.60	4	3,095	0.13%
2020/02/10	0.1	60.50	0	0.00	60.40	0.1	3,125	0.00%
2020/02/07	0	0.00	5	61.10	61.40	-5	3,186	-0.16%
2020/01/31	1.1	60.99	0	0.00	60.50	1.1	3,521	0.03%
2020/01/30	5	60.60	4	60.05	59.80	1	3,507	0.03%
2020/01/15	0	0.00	3	65.57	65.40	-3	3,408	-0.09%
2020/01/09	3	64.63	0	0.00	64.80	3	3,479	0.09%
2020/01/08	1	64.60	0	0.00	64.30	1	3,487	0.03%
2020/01/07	1	65.50	1	65.00	65.00	0	3,466	0.00%
2020/01/06	3	65.07	5	65.58	65.30	-2	3,461	-0.06%
2020/01/03	2	66.55	0	0.00	66.60	2	3,467	0.06%
2020/01/02	0	0.00	1	66.30	66.30	-1	3,487	-0.03%
2019/12/31	3	66.20	0	0.00	66.20	3	3,517	0.09%
2019/12/30	2	66.80	1	66.70	66.60	1	3,513	0.03%
2019/12/27	1	66.90	0	0.00	67.00	1	3,513	0.03%
2019/12/26	1	67.00	1	67.10	67.00	0	3,489	0.00%
2019/12/24	1	67.00	0	0.00	67.00	1	3,508	0.03%
2019/12/23	3	67.60	2	67.50	67.60	1	3,526	0.03%
2019/12/20	1	67.90	1	68.00	67.60	0	3,554	0.00%
2019/12/19	1	68.80	1	68.70	68.60	0	3,560	0.00%
2019/12/18	3	69.20	2	68.85	69.10	1	3,545	0.03%
2019/12/17	2	68.65	0	0.00	68.80	2	3,610	0.06%
2019/12/16	1	69.20	3	69.40	69.20	-2	3,592	-0.06%
2019/12/13	6	69.43	6	68.98	68.80	0	3,596	0.00%
2019/12/12	11	69.80	5	69.04	68.80	6	3,555	0.17%
2019/12/11	2	68.60	0	0.00	68.80	2	3,452	0.06%
2019/12/09	1	68.10	0	0.00	67.90	1	3,437	0.03%
2019/12/06	0	0.00	1	66.70	67.30	-1	3,411	-0.03%
2019/12/02	1	66.10	0	0.00	66.80	1	3,372	0.03%
2019/11/29	1	67.00	0	0.00	66.60	1	3,357	0.03%
2019/11/28	0	0.00	1	68.00	68.00	-1	3,332	-0.03%
2019/11/27	0	0.00	6	68.40	68.10	-6	3,354	-0.18%
2019/11/26	0	0.00	2	68.50	68.50	-2	3,338	-0.06%
2019/11/25	1	67.00	0	0.00	67.20	1	3,265	0.03%
2019/11/22	2	67.40	4	67.20	67.40	-2	3,274	-0.06%
2019/11/21	3	66.33	1	66.50	67.20	2	3,261	0.06%
2019/11/20	0	0.00	4	66.98	67.20	-4	3,263	-0.12%
2019/11/19	4	66.98	0	0.00	67.20	4	3,257	0.12%
2019/11/18	4	66.23	1	66.70	66.70	3	3,230	0.09%
2019/11/15	1	65.50	0	0.00	65.40	1	3,207	0.03%
2019/11/14	2	64.90	2	64.70	65.00	0	3,202	0.00%
2019/11/12	2	65.90	0	0.00	66.80	2	3,190	0.06%
2019/11/11	3	66.10	6	66.00	65.90	-3	3,172	-0.09%
2019/11/08	8	67.64	0	0.00	67.00	8	3,142	0.25%
2019/11/07	0	0.00	11	66.50	66.70	-11	3,104	-0.35%
2019/11/06	1	67.90	0	0.00	67.50	1	3,073	0.03%
2019/11/05	17	68.56	5	68.48	68.90	12	3,033	0.40%
2019/11/04	29	68.77	31	68.73	69.30	-2	2,979	-0.07%
2019/11/01	11	66.96	26	67.05	67.30	-15	2,808	-0.53%
2019/10/30	1	65.70	2	65.45	65.50	-1	2,742	-0.04%
2019/10/29	2	65.45	2	65.30	65.40	0	2,737	0.00%
2019/10/25	1	65.00	2	64.80	64.70	-1	2,717	-0.04%
2019/10/23	1	66.00	0	0.00	65.40	1	2,745	0.04%
2019/10/22	2	65.90	1	66.30	65.70	1	2,779	0.04%
2019/10/21	0	0.00	12	65.52	65.60	-12	2,781	-0.43%
2019/10/18	2	65.40	2	65.00	65.10	0	2,783	0.00%
2019/10/17	2	65.15	3	65.20	65.20	-1	2,780	-0.04%
2019/10/15	10	63.90	1	63.90	64.00	9	2,766	0.33%
2019/10/09	5	63.44	3	63.93	63.00	2	2,835	0.07%
2019/10/08	1	64.70	1	64.90	64.50	0	2,855	0.00%
2019/10/07	1	63.80	0	0.00	63.50	1	2,938	0.03%
2019/10/03	2	64.90	0	0.00	64.80	2	2,895	0.07%
2019/10/02	0	0.00	1	65.70	65.70	-1	2,886	-0.03%
2019/10/01	2	65.35	1	65.50	65.50	1	2,878	0.03%
2019/09/27	0	0.00	1	65.60	64.70	-1	2,847	-0.04%
2019/09/26	1	65.20	0	0.00	65.30	1	2,822	0.04%
2019/09/25	0	0.00	3	66.00	66.00	-3	2,787	-0.11%
2019/09/24	3	66.17	2	66.35	66.40	1	2,755	0.04%
2019/09/23	0	0.00	1	65.70	65.90	-1	2,699	-0.04%
2019/09/20	1	65.60	1	65.90	65.60	0	2,699	0.00%
2019/09/19	2	65.15	9	65.49	64.90	-7	2,559	-0.27%
2019/09/18	0	0.00	4	64.50	64.80	-4	2,524	-0.16%
2019/09/17	6.2	63.87	3	63.63	63.80	3.2	2,479	0.13%
2019/09/16	3	64.53	7	64.61	64.70	-4	2,502	-0.16%
2019/09/12	5	64.10	5	63.98	64.30	0	2,507	0.00%
2019/09/11	1	63.30	0	0.00	63.60	1	2,484	0.04%
2019/09/10	3	63.23	2	63.30	63.40	1	2,484	0.04%
2019/09/09	2	63.55	0	0.00	63.40	2	2,496	0.08%
2019/09/06	4	63.75	0	0.00	63.40	4	2,511	0.16%
2019/09/05	1	63.50	10	63.55	63.30	-9	2,502	-0.36%
2019/09/04	1	62.50	2	62.85	63.20	-1	2,493	-0.04%
2019/09/03	0	0.00	15	62.50	62.50	-15	2,487	-0.60%
2019/09/02	2	63.20	0	0.00	63.50	2	2,485	0.08%
2019/08/30	1	62.80	7	63.06	63.40	-6	2,492	-0.24%
2019/08/29	2	61.80	2	61.70	62.20	0	2,467	0.00%
2019/08/28	3	62.30	1	62.30	62.20	2	2,465	0.08%
2019/08/26	1.3	62.74	1	62.80	62.70	0.3	2,446	0.01%
2019/08/23	0	0.00	2	64.20	64.30	-2	2,455	-0.08%
2019/08/22	5	63.40	1	63.60	63.40	4	2,442	0.16%
2019/08/21	2	62.85	2	63.35	63.30	0	2,467	0.00%
2019/08/20	3	62.37	4	62.20	62.40	-1	2,448	-0.04%
2019/08/15	1	61.40	0	0.00	61.40	1	2,422	0.04%
2019/08/14	21	62.01	10	61.70	61.30	11	2,408	0.46%
2019/08/12	9	61.96	0	0.00	61.90	9	2,407	0.37%
2019/08/08	0	0.00	1	61.00	61.20	-1	2,405	-0.04%
2019/08/07	1	60.50	0	0.00	60.20	1	2,408	0.04%
2019/08/06	1	61.20	0	0.00	60.80	1	2,402	0.04%
2019/08/02	7	61.64	8	62.08	61.30	-1	2,362	-0.04%
2019/08/01	2	63.60	1	64.20	63.60	1	2,349	0.04%
2019/07/29	0	0.00	1	64.00	64.80	-1	2,330	-0.04%
2019/07/25	3	64.07	5	64.52	64.60	-2	2,319	-0.09%
2019/07/24	24	66.79	1	66.80	66.70	23	2,282	1.01%
2019/07/23	8	67.20	1	67.30	67.30	7	2,217	0.32%
2019/07/18	0	0.00	2	66.70	66.80	-2	2,149	-0.09%
2019/07/17	3	66.83	0	0.00	66.80	3	2,178	0.14%
2019/07/16	3	66.50	3	67.10	67.10	0	2,170	0.00%
2019/07/15	10	65.20	11	66.00	66.10	-1	2,153	-0.05%
2019/07/12	2	66.80	14	66.13	66.10	-12	2,251	-0.53%
2019/07/11	21	65.03	12	65.89	65.90	9	2,258	0.40%
2019/07/04	0	0.00	1	64.40	64.40	-1	2,475	-0.04%
2019/07/02	0	0.00	1	64.10	64.10	-1	2,604	-0.04%
2019/07/01	2	63.95	0	0.00	64.10	2	2,643	0.08%
2019/06/28	2	63.10	2	63.10	63.10	0	2,719	0.00%
2019/06/27	0	0.00	1	63.60	63.40	-1	2,856	-0.04%
2019/06/24	2	63.55	1	63.80	64.10	1	2,941	0.03%
2019/06/19	1	62.20	1	62.00	62.10	0	2,921	0.00%
2019/06/17	1	61.70	1	61.90	61.80	0	2,902	0.00%
2019/06/14	2	62.00	1	61.90	62.10	1	2,889	0.03%
2019/06/11	1	62.00	0	0.00	61.90	1	3,037	0.03%
2019/06/10	4	61.90	4	61.70	61.70	0	3,047	0.00%
2019/06/06	0.2	61.40	0	0.00	61.10	0.2	3,063	0.01%
2019/06/05	2	61.80	0	0.00	61.50	2	3,074	0.07%
2019/06/04	0	0.00	1	62.00	61.60	-1	3,079	-0.03%
2019/06/03	0	0.00	2	61.80	61.90	-2	3,089	-0.06%
2019/05/31	1	60.90	0	0.00	61.50	1	3,098	0.03%
2019/05/30	0	0.00	1	61.00	60.90	-1	3,080	-0.03%
2019/05/28	1	60.50	0	0.00	60.50	1	3,106	0.03%
2019/05/27	2	60.65	0	0.00	60.90	2	3,097	0.06%
2019/05/22	0	0.00	2	61.10	61.00	-2	3,152	-0.06%
2019/05/21	1	61.50	0	0.00	61.60	1	3,173	0.03%
2019/05/20	1	60.90	0	0.00	61.00	1	3,164	0.03%
2019/05/17	0.1	61.00	0	0.00	60.70	0.1	3,173	0.00%
2019/05/16	1	62.20	2	61.30	61.30	-1	3,158	-0.03%
2019/05/14	1	63.00	0	0.00	63.30	1	3,151	0.03%
2019/05/13	1	64.50	0	0.00	64.00	1	3,151	0.03%
2019/05/10	0	0.00	1	66.90	66.20	-1	3,151	-0.03%
2019/05/09	1	66.20	0	0.00	66.10	1	3,183	0.03%
2019/05/06	1	67.00	6	67.50	67.30	-5	3,145	-0.16%
2019/05/03	2	70.00	0	0.00	70.00	2	3,111	0.06%
2019/05/02	1	69.90	0	0.00	69.40	1	3,103	0.03%
2019/04/30	0	0.00	0	69.20	69.20	0	3,097	0.00%
2019/04/29	0	0.00	1	69.40	69.40	-1	3,111	-0.03%
2019/04/26	1	68.60	4	69.50	68.90	-3	3,156	-0.10%
2019/04/25	1	69.90	2	69.60	69.80	-1	3,184	-0.03%
2019/04/24	0	0.00	2	69.50	69.70	-2	3,224	-0.06%
2019/04/23	1	68.60	14	69.70	70.00	-13	3,261	-0.40%
2019/04/22	0	0.00	3	69.80	69.50	-3	3,237	-0.09%
2019/04/19	2.4	69.83	5	70.44	70.00	-2.6	3,250	-0.08%
2019/04/18	19.6	72.71	33	71.58	71.10	-13.4	3,247	-0.41%
2019/04/17	5	71.86	4	72.25	72.00	1	3,148	0.03%
2019/04/16	2	70.90	1	71.00	71.20	1	3,099	0.03%
2019/04/15	3	70.80	1	70.50	71.10	2	3,044	0.07%
2019/04/12	4	68.33	2	68.35	68.50	2	2,972	0.07%
2019/04/10	3	67.80	2	67.65	67.30	1	2,869	0.03%
2019/04/09	1	66.60	0	0.00	66.80	1	2,774	0.04%
2019/04/08	2	65.30	18	65.39	66.70	-16	2,753	-0.58%
2019/04/03	3	64.70	6	64.75	65.00	-3	2,644	-0.11%
2019/04/02	17	64.64	7	64.60	64.80	10	2,605	0.38%
2019/04/01	4	64.20	34	63.97	63.80	-30	2,515	-1.19%
2019/03/29	4	61.50	0	0.00	61.50	4	2,361	0.17%
2019/03/26	0	0.00	5	62.30	62.30	-5	2,285	-0.22%
2019/03/25	7	61.47	0	0.00	61.80	7	2,271	0.31%
2019/03/22	1	62.40	1	62.50	62.60	0	2,252	0.00%
2019/03/20	1	63.00	2	63.10	63.10	-1	2,269	-0.04%
2019/03/18	5	62.56	1	62.30	62.50	4	2,379	0.17%
2019/03/12	1	61.30	0	0.00	61.40	1	2,262	0.04%
2019/03/11	10.3	60.91	0	0.00	61.10	10.3	2,287	0.45%
2019/03/07	2.1	61.75	0	0.00	61.60	2.1	2,533	0.08%
2019/03/06	0	0.00	1	62.20	62.20	-1	2,592	-0.04%
2019/03/05	2	61.70	1	61.80	61.90	1	2,630	0.04%
2019/03/04	8	61.73	0	0.00	62.20	8	2,653	0.30%
2019/02/27	2	62.30	1	63.10	63.10	1	2,629	0.04%
2019/02/26	5	63.06	3	64.10	62.60	2	2,632	0.08%
2019/02/25	0	0.00	3	63.40	63.50	-3	2,614	-0.11%
2019/02/22	1	62.20	0	0.00	62.30	1	2,616	0.04%
2019/02/21	1	62.00	2	62.00	62.20	-1	2,656	-0.04%
2019/02/20	0	0.00	3	61.77	62.00	-3	2,649	-0.11%
2019/02/18	0.2	60.40	2	60.20	60.20	-1.8	2,725	-0.07%
2019/02/15	6	60.65	3	60.47	60.30	3	2,726	0.11%
2019/02/14	7	61.03	1	61.20	61.20	6	2,754	0.22%
2019/02/13	2	60.50	0	0.00	61.20	2	2,788	0.07%
2019/02/11	0	0.00	0	59.70	59.50	0	2,750	0.00%
2019/01/28	1	59.00	1	59.00	59.30	0	2,712	0.00%
2019/01/25	1	58.70	1	58.80	58.50	0	2,709	0.00%
2019/01/22	1	58.40	0	0.00	58.30	1	2,716	0.04%
2019/01/21	0	0.00	1	59.30	59.20	-1	2,717	-0.04%
2019/01/18	3	58.63	2	58.40	58.60	1	2,721	0.04%
2019/01/15	2.1	58.00	1	58.00	57.80	1.1	2,710	0.04%
2019/01/14	2	58.30	0	0.00	57.80	2	2,683	0.07%
2019/01/10	1	58.10	0	0.00	58.30	1	2,715	0.04%
2019/01/07	0.2	59.00	0	0.00	58.90	0.2	2,715	0.01%
2018/12/22	0.2	60.30	0	0.00	60.20	0.2	2,964	0.01%
2018/12/20	10	61.00	0	0.00	60.30	10	2,994	0.33%
2018/12/19	0	0.00	2	60.60	61.00	-2	2,996	-0.07%
2018/12/12	6	60.97	2	60.30	61.00	4	3,043	0.13%
2018/12/11	1	59.50	15	59.20	59.80	-14	3,016	-0.46%
2018/12/10	1.1	60.83	0	0.00	61.00	1.1	2,957	0.04%
2018/12/07	0	0.00	1	62.00	62.20	-1	2,971	-0.03%
2018/12/06	2	61.05	0	0.00	61.50	2	3,007	0.07%
2018/12/05	1	61.90	0	0.00	62.00	1	2,967	0.03%
2018/12/04	1	63.60	0	0.00	62.80	1	3,000	0.03%
2018/12/03	0	0.00	4	63.50	63.30	-4	3,000	-0.13%
2018/11/30	3	60.97	0	0.00	62.20	3	2,962	0.10%
2018/11/29	21	62.48	1	61.60	61.30	20	2,796	0.72%
2018/11/28	0	0.00	1	62.20	62.10	-1	2,739	-0.04%
2018/11/23	1	61.00	0	0.00	60.90	1	2,716	0.04%
2018/11/21	0	0.00	2	60.50	61.20	-2	2,730	-0.07%
2018/11/19	3	62.10	2	62.30	62.50	1	2,640	0.04%
2018/11/16	1	62.20	0	0.00	62.50	1	2,639	0.04%
2018/11/15	3	62.60	1	62.90	62.90	2	2,650	0.08%
2018/11/14	3	64.10	0	0.00	64.10	3	2,607	0.12%
2018/11/12	3	64.57	1	64.70	64.20	2	2,577	0.08%
2018/11/09	0	0.00	1	66.50	67.20	-1	2,556	-0.04%
2018/11/07	0	0.00	1	66.60	66.90	-1	2,589	-0.04%
2018/11/05	1.1	65.96	1	66.50	66.30	0.1	2,613	0.00%
2018/11/02	0	0.00	1	66.70	66.70	-1	2,624	-0.04%
2018/10/31	1	65.00	0	0.00	65.60	1	2,634	0.04%
2018/10/30	2	64.00	1	64.50	64.40	1	2,628	0.04%
2018/10/29	0	0.00	1	64.00	64.40	-1	2,627	-0.04%
2018/10/26	2	63.95	1	64.20	64.00	1	2,630	0.04%
2018/10/12	0	0.00	2	65.80	65.60	-2	2,817	-0.07%
2018/10/11	2	64.30	0	0.00	64.00	2	2,844	0.07%
2018/10/05	1	72.20	1	72.40	72.10	0	2,753	0.00%
2018/10/04	1	73.30	0	0.00	73.20	1	2,746	0.04%
2018/09/26	1	74.50	0	0.00	74.80	1	2,749	0.04%
2018/09/20	10	72.97	8	72.65	72.60	2	2,752	0.07%
2018/09/18	2	73.30	0	0.00	73.30	2	2,763	0.07%
2018/09/14	3	75.10	3	74.73	74.70	0	2,778	0.00%
2018/09/13	0	0.00	1	74.50	74.30	-1	2,800	-0.04%
2018/09/12	1	74.00	0	0.00	73.20	1	2,804	0.04%
2018/09/11	1	73.90	2	74.05	74.90	-1	2,780	-0.04%
2018/09/10	1	73.50	0	0.00	73.50	1	2,801	0.04%
2018/09/07	1	75.40	3	75.87	75.10	-2	2,805	-0.07%
2018/09/06	2	77.25	0	0.00	76.80	2	2,777	0.07%
2018/09/05	4	77.55	1	77.10	77.00	3	2,752	0.11%
2018/09/04	2	78.15	0	0.00	78.20	2	2,742	0.07%
2018/09/03	2	78.20	3	77.97	77.90	-1	2,730	-0.04%
2018/08/31	2	77.85	1	78.00	78.00	1	2,746	0.04%
2018/08/30	1	78.40	0	0.00	77.90	1	2,780	0.04%
2018/08/29	10	78.66	9	78.59	78.10	1	2,803	0.04%
2018/08/28	0	0.00	2	77.90	78.00	-2	2,797	-0.07%
2018/08/24	1	77.00	0	0.00	77.20	1	2,795	0.04%
2018/08/22	0	0.00	1	77.20	77.70	-1	2,907	-0.03%
2018/08/21	0	0.00	3	76.00	76.60	-3	2,854	-0.11%
2018/08/20	0	0.00	1	75.60	75.50	-1	2,880	-0.03%
2018/08/17	1	75.20	0	0.00	75.50	1	2,900	0.03%
2018/08/16	0	0.00	3	74.60	75.40	-3	2,907	-0.10%
2018/08/15	1	73.50	0	0.00	73.50	1	2,892	0.03%
2018/08/14	3	73.87	1	74.50	74.40	2	2,884	0.07%
2018/08/07	2	77.80	0	0.00	77.40	2	2,934	0.07%
2018/08/03	1	76.70	1	76.90	77.00	0	2,964	0.00%
2018/08/02	1	76.50	0	0.00	76.50	1	2,963	0.03%
2018/07/27	0	0.00	5	76.10	75.60	-5	2,917	-0.17%
2018/07/26	1	76.00	2	76.55	76.30	-1	2,895	-0.03%
2018/07/25	0	0.00	7	76.10	75.80	-7	2,889	-0.24%
2018/07/24	2	80.00	3	79.40	80.00	-1	2,837	-0.04%
2018/07/23	4	78.65	1	78.70	78.80	3	2,711	0.11%
2018/07/20	1	78.50	1	78.20	78.30	0	2,691	0.00%
2018/07/19	0	0.00	3	78.27	78.40	-3	2,671	-0.11%
2018/07/18	1	76.60	0	0.00	77.50	1	2,648	0.04%
2018/07/16	2	75.60	0	0.00	75.50	2	2,560	0.08%
2018/07/13	0	0.00	1	75.10	75.20	-1	2,578	-0.04%
2018/07/11	1	74.00	1	74.00	73.80	0	2,627	0.00%
2018/07/10	0	0.00	1	73.80	73.60	-1	2,630	-0.04%
2018/07/09	1	73.10	0	0.00	72.90	1	2,639	0.04%
2018/07/04	0	0.00	2	73.10	73.20	-2	2,677	-0.07%
2018/07/03	2	73.40	1	73.10	73.00	1	2,744	0.04%
2018/07/02	2	73.45	0	0.00	73.20	2	2,758	0.07%
2018/06/28	0	0.00	3	72.20	72.30	-3	2,698	-0.11%
2018/06/27	1	72.30	1	72.20	72.50	0	2,742	0.00%
2018/06/26	1	72.20	0	0.00	72.50	1	2,738	0.04%
2018/06/25	5	72.80	0	0.00	72.80	5	2,720	0.18%
2018/06/22	0	0.00	1	73.50	73.30	-1	2,716	-0.04%
2018/06/21	1	74.00	0	0.00	74.00	1	2,690	0.04%
2018/06/20	1	74.00	0	0.00	74.20	1	2,712	0.04%
2018/06/19	1	74.60	0	0.00	74.70	1	2,717	0.04%
2018/06/15	1	75.20	0	0.00	75.10	1	2,693	0.04%
2018/06/14	3	75.77	0	0.00	75.40	3	2,675	0.11%
2018/06/12	2	76.50	0	0.00	76.70	2	2,731	0.07%
2018/06/11	0	0.00	1	77.40	77.30	-1	2,758	-0.04%
2018/06/08	1	77.00	2	77.60	77.20	-1	2,814	-0.04%
2018/06/06	3	76.50	0	0.00	77.00	3	2,826	0.11%
2018/06/05	0	0.00	2	75.70	75.70	-2	2,811	-0.07%
2018/06/04	3	75.10	2	75.50	75.50	1	2,800	0.04%
2018/06/01	0	0.00	5	73.86	74.70	-5	2,791	-0.18%
2018/05/31	3	74.10	2	73.95	73.80	1	2,810	0.04%
2018/05/30	2	74.30	0	0.00	74.20	2	2,753	0.07%
2018/05/25	0	0.00	22	75.30	75.10	-22	2,787	-0.79%
2018/05/23	4	73.40	1	73.40	73.30	3	2,769	0.11%
2018/05/22	9	73.92	1	73.70	74.00	8	2,812	0.28%
2018/05/21	9	74.00	0	0.00	74.10	9	2,838	0.32%
2018/05/17	0	0.00	2	74.10	74.00	-2	2,885	-0.07%
2018/05/16	1	75.00	10	74.40	74.20	-9	2,893	-0.31%
2018/05/15	2	75.50	4	76.35	75.20	-2	2,918	-0.07%
2018/05/14	1	77.80	1	78.20	78.00	0	3,054	0.00%
2018/05/11	0	0.00	8	77.40	77.30	-8	3,059	-0.26%
2018/05/10	0	0.00	1	76.70	76.60	-1	3,081	-0.03%
2018/05/09	1	75.53	0	0.00	76.40	1	3,120	0.03%
2018/05/03	8.1	73.90	0	0.00	73.80	8.1	3,288	0.25%
2018/05/02	0	0.00	1	74.70	74.40	-1	3,305	-0.03%
2018/04/25	0	0.00	1	71.70	74.90	-1	3,411	-0.03%
2018/04/24	1	73.00	1	73.60	72.80	0	3,429	0.00%
2018/04/23	3	75.10	0	0.00	74.90	3	3,419	0.09%
2018/04/19	0	0.00	1	77.00	76.90	-1	3,439	-0.03%
2018/04/18	8	76.63	0	0.00	76.30	8	3,440	0.23%
2018/04/17	2	77.60	1	78.10	77.50	1	3,405	0.03%
2018/04/13	1	78.70	0	0.00	78.50	1	3,451	0.03%
2018/04/12	1	78.50	1	78.50	78.50	0	3,452	0.00%
2018/04/11	0	0.00	1	78.50	78.80	-1	3,453	-0.03%
2018/04/09	2	77.25	1	77.50	77.80	1	3,436	0.03%
2018/04/03	3	78.17	0	0.00	78.20	3	3,371	0.09%
2018/04/02	1	79.10	1	79.80	79.20	0	3,358	0.00%
2018/03/30	1	80.20	2	80.15	80.00	-1	3,364	-0.03%
2018/03/29	2	78.30	0	0.00	78.10	2	3,343	0.06%
2018/03/27	0	0.00	3	78.73	78.40	-3	3,370	-0.09%
2018/03/23	4	78.05	0	0.00	78.40	4	3,463	0.12%
2018/03/20	2	78.95	0	0.00	79.00	2	3,488	0.06%
2018/03/19	6	79.45	0	0.00	79.30	6	3,476	0.17%
2018/03/16	1.1	79.41	1	79.50	79.10	0.1	3,490	0.00%
2018/03/15	0.1	79.80	0	0.00	79.60	0.1	3,438	0.00%
2018/03/14	1	80.10	1	79.90	80.10	0	3,435	0.00%
2018/03/13	1	81.50	0	0.00	81.70	1	3,424	0.03%
2018/03/12	1	81.00	3	81.10	81.20	-2	3,469	-0.06%
2018/03/07	0	0.00	1	79.30	78.90	-1	3,486	-0.03%
2018/03/05	4	78.45	0	0.00	78.50	4	3,701	0.11%
2018/03/01	1	79.90	1	80.80	79.70	0	3,870	0.00%
2018/02/27	0	0.00	1	79.90	79.40	-1	3,917	-0.03%
2018/02/26	2	79.95	7	80.07	79.90	-5	3,930	-0.13%
2018/02/23	9	79.63	1	79.90	79.40	8	3,963	0.20%
2018/02/22	2	78.70	0	0.00	79.00	2	4,008	0.05%
2018/02/21	1	79.50	0	0.00	80.30	1	3,997	0.03%
2018/02/12	1	78.50	2	78.75	78.30	-1	4,036	-0.02%
2018/02/09	3.1	76.97	1	77.00	78.50	2.1	4,084	0.05%
2018/02/08	1	79.40	1	79.10	79.20	0	4,135	0.00%
2018/02/07	1	80.00	1	80.20	80.30	0	4,252	0.00%
2018/02/06	9.4	79.55	12	78.53	78.70	-2.7	4,506	-0.06%
2018/02/05	22	82.43	5	82.70	82.90	17	4,409	0.39%
2018/02/02	6	84.08	5	84.34	84.10	1	4,464	0.02%
2018/02/01	1	84.70	3	84.73	85.00	-2	4,546	-0.04%
2018/01/31	0	0.00	1	83.50	83.40	-1	4,596	-0.02%
2018/01/30	14	83.94	2	84.30	83.50	12	4,616	0.26%
2018/01/29	3	84.67	0	0.00	84.50	3	4,613	0.07%
2018/01/25	1	86.70	0	0.00	86.70	1	4,642	0.02%
2018/01/22	1	87.00	0	0.00	86.90	1	5,056	0.02%
2018/01/19	4	88.15	5	87.56	87.40	-1	5,104	-0.02%
2018/01/18	0	0.00	3	87.30	86.70	-3	5,113	-0.06%
2018/01/16	0	0.00	2	86.55	86.50	-2	5,143	-0.04%
2018/01/11	0	0.00	1	84.60	84.60	-1	5,265	-0.02%
2018/01/03	1	85.00	1	85.00	85.10	0	5,923	0.00%